Table Data - Nasdaq Europe Travel and Leisure Index
| Title | Nasdaq Europe Travel and Leisure Index |
|---|---|
| Series ID | NASDAQNQEU4050 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:49 PM CDT |
| Notes | For more information about this series, see: NQEU4050 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 876.13 |
| 2001-04-02 | 870.61 |
| 2001-04-03 | 863.05 |
| 2001-04-04 | 874.81 |
| 2001-04-05 | 888.45 |
| 2001-04-06 | 887.08 |
| 2001-04-09 | 892.31 |
| 2001-04-10 | 893.48 |
| 2001-04-11 | 897.44 |
| 2001-04-12 | 910.74 |
| 2001-04-13 | . |
| 2001-04-16 | 906.69 |
| 2001-04-17 | 892.37 |
| 2001-04-18 | 895.25 |
| 2001-04-19 | 915.37 |
| 2001-04-20 | 935.52 |
| 2001-04-23 | 926.38 |
| 2001-04-24 | 920.65 |
| 2001-04-25 | 919.33 |
| 2001-04-26 | 928.71 |
| 2001-04-27 | 934.42 |
| 2001-04-30 | 940.55 |
| 2001-05-01 | 941.99 |
| 2001-05-02 | 941.34 |
| 2001-05-03 | 934.85 |
| 2001-05-04 | 944.09 |
| 2001-05-07 | 946.05 |
| 2001-05-08 | 945.03 |
| 2001-05-09 | 935.96 |
| 2001-05-10 | 922.33 |
| 2001-05-11 | 921.22 |
| 2001-05-14 | 917.98 |
| 2001-05-15 | 924.69 |
| 2001-05-16 | 935.49 |
| 2001-05-17 | 942.65 |
| 2001-05-18 | 942.40 |
| 2001-05-21 | 951.87 |
| 2001-05-22 | 955.14 |
| 2001-05-23 | 949.97 |
| 2001-05-24 | 941.55 |
| 2001-05-25 | 940.77 |
| 2001-05-28 | . |
| 2001-05-29 | 937.92 |
| 2001-05-30 | 935.02 |
| 2001-05-31 | 924.45 |
| 2001-06-01 | 927.23 |
| 2001-06-04 | 933.39 |
| 2001-06-05 | 934.83 |
| 2001-06-06 | 928.94 |
| 2001-06-07 | 929.92 |
| 2001-06-08 | 924.32 |
| 2001-06-11 | 906.23 |
| 2001-06-12 | 899.69 |
| 2001-06-13 | 893.06 |
| 2001-06-14 | 889.48 |
| 2001-06-15 | 883.72 |
| 2001-06-18 | 879.83 |
| 2001-06-19 | 878.14 |
| 2001-06-20 | 870.61 |
| 2001-06-21 | 884.11 |
| 2001-06-22 | 891.18 |
| 2001-06-25 | 894.93 |
| 2001-06-26 | 884.49 |
| 2001-06-27 | 885.79 |
| 2001-06-28 | 881.28 |
| 2001-06-29 | 898.16 |
| 2001-07-02 | 902.67 |
| 2001-07-03 | 896.62 |
| 2001-07-04 | . |
| 2001-07-05 | 884.80 |
| 2001-07-06 | 890.84 |
| 2001-07-09 | 889.32 |
| 2001-07-10 | 892.50 |
| 2001-07-11 | 890.38 |
| 2001-07-12 | 890.94 |
| 2001-07-13 | 886.87 |
| 2001-07-16 | 887.17 |
| 2001-07-17 | 885.13 |
| 2001-07-18 | 900.42 |
| 2001-07-19 | 899.25 |
| 2001-07-20 | 904.14 |
| 2001-07-23 | 899.60 |
| 2001-07-24 | 890.60 |
| 2001-07-25 | 889.62 |
| 2001-07-26 | 889.03 |
| 2001-07-27 | 893.52 |
| 2001-07-30 | 897.20 |
| 2001-07-31 | 898.73 |
| 2001-08-01 | 902.07 |
| 2001-08-02 | 912.07 |
| 2001-08-03 | 909.53 |
| 2001-08-06 | 906.59 |
| 2001-08-07 | 900.51 |
| 2001-08-08 | 893.54 |
| 2001-08-09 | 896.26 |
| 2001-08-10 | 897.28 |
| 2001-08-13 | 895.61 |
| 2001-08-14 | 897.83 |
| 2001-08-15 | 907.51 |
| 2001-08-16 | 905.28 |
| 2001-08-17 | 903.50 |
| 2001-08-20 | 889.89 |
| 2001-08-21 | 893.21 |
| 2001-08-22 | 904.38 |
| 2001-08-23 | 904.76 |
| 2001-08-24 | 909.31 |
| 2001-08-27 | 909.10 |
| 2001-08-28 | 907.01 |
| 2001-08-29 | 907.51 |
| 2001-08-30 | 895.57 |
| 2001-08-31 | 891.88 |
| 2001-09-03 | . |
| 2001-09-04 | 878.93 |
| 2001-09-05 | 873.24 |
| 2001-09-06 | 851.89 |
| 2001-09-07 | 852.29 |
| 2001-09-10 | 833.19 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 656.27 |
| 2001-09-18 | 656.91 |
| 2001-09-19 | 653.12 |
| 2001-09-20 | 625.72 |
| 2001-09-21 | 595.89 |
| 2001-09-24 | 628.28 |
| 2001-09-25 | 655.70 |
| 2001-09-26 | 663.73 |
| 2001-09-27 | 664.81 |
| 2001-09-28 | 682.46 |
| 2001-10-01 | 679.61 |
| 2001-10-02 | 657.31 |
| 2001-10-03 | 662.37 |
| 2001-10-04 | 677.85 |
| 2001-10-05 | 691.51 |
| 2001-10-08 | 684.73 |
| 2001-10-09 | 688.50 |
| 2001-10-10 | 702.20 |
| 2001-10-11 | 707.45 |
| 2001-10-12 | 711.01 |
| 2001-10-15 | 701.80 |
| 2001-10-16 | 701.28 |
| 2001-10-17 | 708.35 |
| 2001-10-18 | 693.62 |
| 2001-10-19 | 682.38 |
| 2001-10-22 | 675.26 |
| 2001-10-23 | 696.79 |
| 2001-10-24 | 704.44 |
| 2001-10-25 | 695.74 |
| 2001-10-26 | 708.15 |
| 2001-10-29 | 705.94 |
| 2001-10-30 | 695.54 |
| 2001-10-31 | 698.62 |
| 2001-11-01 | 702.07 |
| 2001-11-02 | 706.49 |
| 2001-11-05 | 718.36 |
| 2001-11-06 | 721.54 |
| 2001-11-07 | 730.47 |
| 2001-11-08 | 741.11 |
| 2001-11-09 | 735.91 |
| 2001-11-12 | 720.10 |
| 2001-11-13 | 730.26 |
| 2001-11-14 | 751.78 |
| 2001-11-15 | 767.67 |
| 2001-11-16 | 771.18 |
| 2001-11-19 | 770.71 |
| 2001-11-20 | 771.75 |
| 2001-11-21 | 750.17 |
| 2001-11-22 | . |
| 2001-11-23 | 746.70 |
| 2001-11-26 | 751.65 |
| 2001-11-27 | 754.06 |
| 2001-11-28 | 753.93 |
| 2001-11-29 | 750.14 |
| 2001-11-30 | 760.99 |
| 2001-12-03 | 752.72 |
| 2001-12-04 | 766.32 |
| 2001-12-05 | 783.78 |
| 2001-12-06 | 793.85 |
| 2001-12-07 | 784.00 |
| 2001-12-10 | 775.40 |
| 2001-12-11 | 786.67 |
| 2001-12-12 | 791.06 |
| 2001-12-13 | 771.14 |
| 2001-12-14 | 777.12 |
| 2001-12-17 | 790.08 |
| 2001-12-18 | 787.03 |
| 2001-12-19 | 776.92 |
| 2001-12-20 | 775.52 |
| 2001-12-21 | 772.43 |
| 2001-12-24 | 777.29 |
| 2001-12-25 | . |
| 2001-12-26 | 780.38 |
| 2001-12-27 | 786.07 |
| 2001-12-28 | 789.99 |
| 2001-12-31 | 795.09 |
| 2002-01-01 | . |
| 2002-01-02 | 796.73 |
| 2002-01-03 | 802.21 |
| 2002-01-04 | 814.91 |
| 2002-01-07 | 821.05 |
| 2002-01-08 | 818.00 |
| 2002-01-09 | 811.28 |
| 2002-01-10 | 811.78 |
| 2002-01-11 | 817.27 |
| 2002-01-14 | 813.73 |
| 2002-01-15 | 819.82 |
| 2002-01-16 | 814.17 |
| 2002-01-17 | 819.85 |
| 2002-01-18 | 820.26 |
| 2002-01-21 | . |
| 2002-01-22 | 808.93 |
| 2002-01-23 | 811.24 |
| 2002-01-24 | 813.86 |
| 2002-01-25 | 797.95 |
| 2002-01-28 | 803.17 |
| 2002-01-29 | 799.61 |
| 2002-01-30 | 793.80 |
| 2002-01-31 | 801.74 |
| 2002-02-01 | 802.99 |
| 2002-02-04 | 800.01 |
| 2002-02-05 | 789.65 |
| 2002-02-06 | 782.54 |
| 2002-02-07 | 788.51 |
| 2002-02-08 | 791.94 |
| 2002-02-11 | 795.45 |
| 2002-02-12 | 797.16 |
| 2002-02-13 | 804.87 |
| 2002-02-14 | 805.15 |
| 2002-02-15 | 804.45 |
| 2002-02-18 | . |
| 2002-02-19 | 795.04 |
| 2002-02-20 | 789.11 |
| 2002-02-21 | 787.48 |
| 2002-02-22 | 787.67 |
| 2002-02-25 | 786.83 |
| 2002-02-26 | 795.40 |
| 2002-02-27 | 798.40 |
| 2002-02-28 | 794.77 |
| 2002-03-01 | 803.75 |
| 2002-03-04 | 815.12 |
| 2002-03-05 | 818.65 |
| 2002-03-06 | 829.69 |
| 2002-03-07 | 841.84 |
| 2002-03-08 | 847.24 |
| 2002-03-11 | 846.25 |
| 2002-03-12 | 830.29 |
| 2002-03-13 | 828.67 |
| 2002-03-14 | 840.56 |
| 2002-03-15 | 850.22 |
| 2002-03-18 | 855.74 |
| 2002-03-19 | 849.14 |
| 2002-03-20 | 845.05 |
| 2002-03-21 | 841.58 |
| 2002-03-22 | 836.34 |
| 2002-03-25 | 834.01 |
| 2002-03-26 | 832.67 |
| 2002-03-27 | 837.64 |
| 2002-03-28 | 841.18 |
| 2002-03-29 | . |
| 2002-04-01 | 848.85 |
| 2002-04-02 | 847.51 |
| 2002-04-03 | 843.98 |
| 2002-04-04 | 843.95 |
| 2002-04-05 | 843.10 |
| 2002-04-08 | 826.15 |
| 2002-04-09 | 830.40 |
| 2002-04-10 | 844.84 |
| 2002-04-11 | 840.87 |
| 2002-04-12 | 844.59 |
| 2002-04-15 | 851.65 |
| 2002-04-16 | 855.25 |
| 2002-04-17 | 859.10 |
| 2002-04-18 | 858.79 |
| 2002-04-19 | 857.63 |
| 2002-04-22 | 854.14 |
| 2002-04-23 | 850.14 |
| 2002-04-24 | 850.81 |
| 2002-04-25 | 849.66 |
| 2002-04-26 | 840.82 |
| 2002-04-29 | 839.58 |
| 2002-04-30 | 836.75 |
| 2002-05-01 | 842.77 |
| 2002-05-02 | 851.29 |
| 2002-05-03 | 855.48 |
| 2002-05-06 | 854.84 |
| 2002-05-07 | 839.64 |
| 2002-05-08 | 842.86 |
| 2002-05-09 | 836.09 |
| 2002-05-10 | 828.29 |
| 2002-05-13 | 828.61 |
| 2002-05-14 | 824.41 |
| 2002-05-15 | 832.49 |
| 2002-05-16 | 836.71 |
| 2002-05-17 | 836.93 |
| 2002-05-20 | 838.49 |
| 2002-05-21 | 830.01 |
| 2002-05-22 | 814.93 |
| 2002-05-23 | 800.10 |
| 2002-05-24 | 799.27 |
| 2002-05-27 | . |
| 2002-05-28 | 804.47 |
| 2002-05-29 | 804.11 |
| 2002-05-30 | 804.61 |
| 2002-05-31 | 808.15 |
| 2002-06-03 | 807.94 |
| 2002-06-04 | 809.25 |
| 2002-06-05 | 799.52 |
| 2002-06-06 | 808.03 |
| 2002-06-07 | 798.93 |
| 2002-06-10 | 799.53 |
| 2002-06-11 | 809.58 |
| 2002-06-12 | 799.70 |
| 2002-06-13 | 787.06 |
| 2002-06-14 | 763.66 |
| 2002-06-17 | 777.94 |
| 2002-06-18 | 780.81 |
| 2002-06-19 | 778.75 |
| 2002-06-20 | 767.68 |
| 2002-06-21 | 777.37 |
| 2002-06-24 | 766.77 |
| 2002-06-25 | 770.33 |
| 2002-06-26 | 764.77 |
| 2002-06-27 | 767.18 |
| 2002-06-28 | 793.25 |
| 2002-07-01 | 789.39 |
| 2002-07-02 | 765.11 |
| 2002-07-03 | 729.99 |
| 2002-07-04 | . |
| 2002-07-05 | 765.13 |
| 2002-07-08 | 778.43 |
| 2002-07-09 | 767.16 |
| 2002-07-10 | 748.26 |
| 2002-07-11 | 719.02 |
| 2002-07-12 | 721.94 |
| 2002-07-15 | 709.24 |
| 2002-07-16 | 707.76 |
| 2002-07-17 | 723.25 |
| 2002-07-18 | 739.11 |
| 2002-07-19 | 725.40 |
| 2002-07-22 | 689.84 |
| 2002-07-23 | 668.86 |
| 2002-07-24 | 653.25 |
| 2002-07-25 | 672.64 |
| 2002-07-26 | 668.93 |
| 2002-07-29 | 694.57 |
| 2002-07-30 | 698.67 |
| 2002-07-31 | 705.46 |
| 2002-08-01 | 685.43 |
| 2002-08-02 | 685.94 |
| 2002-08-05 | 665.37 |
| 2002-08-06 | 657.32 |
| 2002-08-07 | 653.98 |
| 2002-08-08 | 660.95 |
| 2002-08-09 | 674.93 |
| 2002-08-12 | 667.62 |
| 2002-08-13 | 670.80 |
| 2002-08-14 | 669.19 |
| 2002-08-15 | 676.72 |
| 2002-08-16 | 682.77 |
| 2002-08-19 | 696.80 |
| 2002-08-20 | 694.36 |
| 2002-08-21 | 710.17 |
| 2002-08-22 | 724.89 |
| 2002-08-23 | 720.16 |
| 2002-08-26 | 717.93 |
| 2002-08-27 | 732.53 |
| 2002-08-28 | 715.35 |
| 2002-08-29 | 711.61 |
| 2002-08-30 | 704.30 |
| 2002-09-02 | . |
| 2002-09-03 | 674.21 |
| 2002-09-04 | 669.98 |
| 2002-09-05 | 659.20 |
| 2002-09-06 | 670.52 |
| 2002-09-09 | 663.08 |
| 2002-09-10 | 673.20 |
| 2002-09-11 | 682.10 |
| 2002-09-12 | 668.44 |
| 2002-09-13 | 664.51 |
| 2002-09-16 | 652.45 |
| 2002-09-17 | 654.00 |
| 2002-09-18 | 639.59 |
| 2002-09-19 | 622.06 |
| 2002-09-20 | 630.12 |
| 2002-09-23 | 614.35 |
| 2002-09-24 | 598.67 |
| 2002-09-25 | 611.17 |
| 2002-09-26 | 618.23 |
| 2002-09-27 | 630.87 |
| 2002-09-30 | 609.22 |
| 2002-10-01 | 597.92 |
| 2002-10-02 | 599.62 |
| 2002-10-03 | 589.93 |
| 2002-10-04 | 583.25 |
| 2002-10-07 | 567.79 |
| 2002-10-08 | 560.62 |
| 2002-10-09 | 561.07 |
| 2002-10-10 | 563.57 |
| 2002-10-11 | 592.60 |
| 2002-10-14 | 582.90 |
| 2002-10-15 | 607.49 |
| 2002-10-16 | 611.47 |
| 2002-10-17 | 626.02 |
| 2002-10-18 | 625.38 |
| 2002-10-21 | 632.08 |
| 2002-10-22 | 642.79 |
| 2002-10-23 | 632.47 |
| 2002-10-24 | 634.93 |
| 2002-10-25 | 633.05 |
| 2002-10-28 | 649.46 |
| 2002-10-29 | 635.63 |
| 2002-10-30 | 645.12 |
| 2002-10-31 | 651.95 |
| 2002-11-01 | 656.49 |
| 2002-11-04 | 681.63 |
| 2002-11-05 | 679.37 |
| 2002-11-06 | 673.44 |
| 2002-11-07 | 672.35 |
| 2002-11-08 | 669.28 |
| 2002-11-11 | 660.79 |
| 2002-11-12 | 659.44 |
| 2002-11-13 | 652.65 |
| 2002-11-14 | 664.68 |
| 2002-11-15 | 677.73 |
| 2002-11-18 | 681.48 |
| 2002-11-19 | 676.23 |
| 2002-11-20 | 670.91 |
| 2002-11-21 | 684.32 |
| 2002-11-22 | 698.50 |
| 2002-11-25 | 689.25 |
| 2002-11-26 | 676.58 |
| 2002-11-27 | 679.03 |
| 2002-11-28 | . |
| 2002-11-29 | 691.30 |
| 2002-12-02 | 689.60 |
| 2002-12-03 | 680.43 |
| 2002-12-04 | 685.26 |
| 2002-12-05 | 685.88 |
| 2002-12-06 | 683.38 |
| 2002-12-09 | 671.06 |
| 2002-12-10 | 668.97 |
| 2002-12-11 | 674.06 |
| 2002-12-12 | 671.04 |
| 2002-12-13 | 664.85 |
| 2002-12-16 | 671.41 |
| 2002-12-17 | 670.32 |
| 2002-12-18 | 651.39 |
| 2002-12-19 | 649.42 |
| 2002-12-20 | 654.83 |
| 2002-12-23 | 647.97 |
| 2002-12-24 | 647.45 |
| 2002-12-25 | . |
| 2002-12-26 | 648.00 |
| 2002-12-27 | 639.58 |
| 2002-12-30 | 645.99 |
| 2002-12-31 | 652.90 |
| 2003-01-01 | . |
| 2003-01-02 | 664.97 |
| 2003-01-03 | 672.31 |
| 2003-01-06 | 669.11 |
| 2003-01-07 | 658.46 |
| 2003-01-08 | 654.20 |
| 2003-01-09 | 659.40 |
| 2003-01-10 | 658.69 |
| 2003-01-13 | 658.33 |
| 2003-01-14 | 662.41 |
| 2003-01-15 | 655.83 |
| 2003-01-16 | 654.56 |
| 2003-01-17 | 650.05 |
| 2003-01-20 | . |
| 2003-01-21 | 636.04 |
| 2003-01-22 | 624.62 |
| 2003-01-23 | 624.18 |
| 2003-01-24 | 619.11 |
| 2003-01-27 | 600.51 |
| 2003-01-28 | 605.54 |
| 2003-01-29 | 600.94 |
| 2003-01-30 | 623.60 |
| 2003-01-31 | 628.53 |
| 2003-02-03 | 639.07 |
| 2003-02-04 | 623.78 |
| 2003-02-05 | 630.79 |
| 2003-02-06 | 622.73 |
| 2003-02-07 | 621.02 |
| 2003-02-10 | 613.80 |
| 2003-02-11 | 619.48 |
| 2003-02-12 | 611.65 |
| 2003-02-13 | 611.54 |
| 2003-02-14 | 612.78 |
| 2003-02-17 | . |
| 2003-02-18 | 621.96 |
| 2003-02-19 | 626.35 |
| 2003-02-20 | 630.49 |
| 2003-02-21 | 636.27 |
| 2003-02-24 | 626.68 |
| 2003-02-25 | 603.86 |
| 2003-02-26 | 601.74 |
| 2003-02-27 | 595.45 |
| 2003-02-28 | 605.32 |
| 2003-03-03 | 610.04 |
| 2003-03-04 | 599.86 |
| 2003-03-05 | 595.12 |
| 2003-03-06 | 591.87 |
| 2003-03-07 | 582.74 |
| 2003-03-10 | 577.50 |
| 2003-03-11 | 576.96 |
| 2003-03-12 | 561.54 |
| 2003-03-13 | 583.29 |
| 2003-03-14 | 599.51 |
| 2003-03-17 | 612.67 |
| 2003-03-18 | 628.26 |
| 2003-03-19 | 619.55 |
| 2003-03-20 | 621.97 |
| 2003-03-21 | 644.88 |
| 2003-03-24 | 624.50 |
| 2003-03-25 | 629.89 |
| 2003-03-26 | 631.96 |
| 2003-03-27 | 620.45 |
| 2003-03-28 | 607.02 |
| 2003-03-31 | 600.09 |
| 2003-04-01 | 594.63 |
| 2003-04-02 | 611.44 |
| 2003-04-03 | 613.49 |
| 2003-04-04 | 615.28 |
| 2003-04-07 | 635.40 |
| 2003-04-08 | 625.75 |
| 2003-04-09 | 628.30 |
| 2003-04-10 | 626.11 |
| 2003-04-11 | 626.85 |
| 2003-04-14 | 633.53 |
| 2003-04-15 | 635.39 |
| 2003-04-16 | 639.21 |
| 2003-04-17 | 639.24 |
| 2003-04-18 | . |
| 2003-04-21 | 634.71 |
| 2003-04-22 | 639.70 |
| 2003-04-23 | 653.43 |
| 2003-04-24 | 645.28 |
| 2003-04-25 | 635.89 |
| 2003-04-28 | 644.77 |
| 2003-04-29 | 649.82 |
| 2003-04-30 | 664.37 |
| 2003-05-01 | 668.87 |
| 2003-05-02 | 674.73 |
| 2003-05-05 | 683.73 |
| 2003-05-06 | 704.59 |
| 2003-05-07 | 706.59 |
| 2003-05-08 | 695.72 |
| 2003-05-09 | 701.88 |
| 2003-05-12 | 700.06 |
| 2003-05-13 | 702.60 |
| 2003-05-14 | 704.82 |
| 2003-05-15 | 708.54 |
| 2003-05-16 | 715.58 |
| 2003-05-19 | 702.05 |
| 2003-05-20 | 703.93 |
| 2003-05-21 | 704.45 |
| 2003-05-22 | 710.89 |
| 2003-05-23 | 713.51 |
| 2003-05-26 | . |
| 2003-05-27 | 719.95 |
| 2003-05-28 | 733.88 |
| 2003-05-29 | 745.34 |
| 2003-05-30 | 742.66 |
| 2003-06-02 | 754.77 |
| 2003-06-03 | 748.77 |
| 2003-06-04 | 753.52 |
| 2003-06-05 | 771.45 |
| 2003-06-06 | 796.04 |
| 2003-06-09 | 782.56 |
| 2003-06-10 | 778.09 |
| 2003-06-11 | 791.39 |
| 2003-06-12 | 792.93 |
| 2003-06-13 | 788.27 |
| 2003-06-16 | 792.76 |
| 2003-06-17 | 809.00 |
| 2003-06-18 | 801.13 |
| 2003-06-19 | 790.68 |
| 2003-06-20 | 790.02 |
| 2003-06-23 | 776.86 |
| 2003-06-24 | 767.36 |
| 2003-06-25 | 768.78 |
| 2003-06-26 | 765.40 |
| 2003-06-27 | 773.02 |
| 2003-06-30 | 772.22 |
| 2003-07-01 | 774.21 |
| 2003-07-02 | 785.57 |
| 2003-07-03 | 792.67 |
| 2003-07-04 | . |
| 2003-07-07 | 801.57 |
| 2003-07-08 | 804.80 |
| 2003-07-09 | 799.08 |
| 2003-07-10 | 790.72 |
| 2003-07-11 | 791.43 |
| 2003-07-14 | 806.65 |
| 2003-07-15 | 796.38 |
| 2003-07-16 | 788.17 |
| 2003-07-17 | 778.56 |
| 2003-07-18 | 776.60 |
| 2003-07-21 | 778.36 |
| 2003-07-22 | 785.90 |
| 2003-07-23 | 793.79 |
| 2003-07-24 | 801.64 |
| 2003-07-25 | 805.06 |
| 2003-07-28 | 811.02 |
| 2003-07-29 | 809.20 |
| 2003-07-30 | 806.26 |
| 2003-07-31 | 806.71 |
| 2003-08-01 | 804.39 |
| 2003-08-04 | 803.45 |
| 2003-08-05 | 810.81 |
| 2003-08-06 | 806.44 |
| 2003-08-07 | 808.53 |
| 2003-08-08 | 810.32 |
| 2003-08-11 | 814.70 |
| 2003-08-12 | 818.17 |
| 2003-08-13 | 823.21 |
| 2003-08-14 | 828.79 |
| 2003-08-15 | 831.48 |
| 2003-08-18 | 831.33 |
| 2003-08-19 | 837.81 |
| 2003-08-20 | 843.72 |
| 2003-08-21 | 840.83 |
| 2003-08-22 | 840.62 |
| 2003-08-25 | 838.50 |
| 2003-08-26 | 824.81 |
| 2003-08-27 | 826.03 |
| 2003-08-28 | 823.76 |
| 2003-08-29 | 823.07 |
| 2003-09-01 | . |
| 2003-09-02 | 829.35 |
| 2003-09-03 | 835.40 |
| 2003-09-04 | 833.18 |
| 2003-09-05 | 837.36 |
| 2003-09-08 | 834.20 |
| 2003-09-09 | 824.12 |
| 2003-09-10 | 814.00 |
| 2003-09-11 | 814.22 |
| 2003-09-12 | 823.96 |
| 2003-09-15 | 825.97 |
| 2003-09-16 | 830.99 |
| 2003-09-17 | 841.37 |
| 2003-09-18 | 852.70 |
| 2003-09-19 | 855.54 |
| 2003-09-22 | 852.14 |
| 2003-09-23 | 846.64 |
| 2003-09-24 | 853.87 |
| 2003-09-25 | 845.59 |
| 2003-09-26 | 834.13 |
| 2003-09-29 | 833.50 |
| 2003-09-30 | 828.64 |
| 2003-10-01 | 844.95 |
| 2003-10-02 | 851.68 |
| 2003-10-03 | 861.83 |
| 2003-10-06 | 865.62 |
| 2003-10-07 | 862.97 |
| 2003-10-08 | 864.45 |
| 2003-10-09 | 869.15 |
| 2003-10-10 | 872.49 |
| 2003-10-13 | 875.42 |
| 2003-10-14 | 874.46 |
| 2003-10-15 | 885.29 |
| 2003-10-16 | 891.11 |
| 2003-10-17 | 885.03 |
| 2003-10-20 | 883.51 |
| 2003-10-21 | 887.73 |
| 2003-10-22 | 881.60 |
| 2003-10-23 | 875.20 |
| 2003-10-24 | 879.66 |
| 2003-10-27 | 880.34 |
| 2003-10-28 | 883.23 |
| 2003-10-29 | 890.55 |
| 2003-10-30 | 901.62 |
| 2003-10-31 | 900.41 |
| 2003-11-03 | 901.18 |
| 2003-11-04 | 906.57 |
| 2003-11-05 | 896.56 |
| 2003-11-06 | 900.03 |
| 2003-11-07 | 908.59 |
| 2003-11-10 | 908.68 |
| 2003-11-11 | 905.22 |
| 2003-11-12 | 909.63 |
| 2003-11-13 | 920.26 |
| 2003-11-14 | 929.18 |
| 2003-11-17 | 911.68 |
| 2003-11-18 | 913.07 |
| 2003-11-19 | 911.74 |
| 2003-11-20 | 901.70 |
| 2003-11-21 | 901.53 |
| 2003-11-24 | 909.40 |
| 2003-11-25 | 916.95 |
| 2003-11-26 | 926.68 |
| 2003-11-27 | . |
| 2003-11-28 | 925.51 |
| 2003-12-01 | 931.55 |
| 2003-12-02 | 938.39 |
| 2003-12-03 | 941.70 |
| 2003-12-04 | 941.84 |
| 2003-12-05 | 941.84 |
| 2003-12-08 | 947.10 |
| 2003-12-09 | 955.17 |
| 2003-12-10 | 947.22 |
| 2003-12-11 | 944.25 |
| 2003-12-12 | 957.24 |
| 2003-12-15 | 967.04 |
| 2003-12-16 | 962.95 |
| 2003-12-17 | 972.41 |
| 2003-12-18 | 977.87 |
| 2003-12-19 | 978.88 |
| 2003-12-22 | 980.73 |
| 2003-12-23 | 985.50 |
| 2003-12-24 | 987.98 |
| 2003-12-25 | . |
| 2003-12-26 | 988.40 |
| 2003-12-29 | 989.78 |
| 2003-12-30 | 994.12 |
| 2003-12-31 | 999.11 |
| 2004-01-01 | . |
| 2004-01-02 | 1005.79 |
| 2004-01-05 | 1015.05 |
| 2004-01-06 | 1026.69 |
| 2004-01-07 | 1039.36 |
| 2004-01-08 | 1055.20 |
| 2004-01-09 | 1059.44 |
| 2004-01-12 | 1062.17 |
| 2004-01-13 | 1071.34 |
| 2004-01-14 | 1083.25 |
| 2004-01-15 | 1076.82 |
| 2004-01-16 | 1069.25 |
| 2004-01-19 | . |
| 2004-01-20 | 1076.64 |
| 2004-01-21 | 1082.91 |
| 2004-01-22 | 1081.16 |
| 2004-01-23 | 1073.69 |
| 2004-01-26 | 1057.22 |
| 2004-01-27 | 1055.13 |
| 2004-01-28 | 1038.49 |
| 2004-01-29 | 1025.99 |
| 2004-01-30 | 1037.79 |
| 2004-02-02 | 1030.20 |
| 2004-02-03 | 1043.18 |
| 2004-02-04 | 1039.07 |
| 2004-02-05 | 1053.99 |
| 2004-02-06 | 1062.78 |
| 2004-02-09 | 1066.56 |
| 2004-02-10 | 1074.55 |
| 2004-02-11 | 1073.88 |
| 2004-02-12 | 1091.07 |
| 2004-02-13 | 1088.43 |
| 2004-02-16 | . |
| 2004-02-17 | 1108.02 |
| 2004-02-18 | 1112.08 |
| 2004-02-19 | 1110.99 |
| 2004-02-20 | 1093.66 |
| 2004-02-23 | 1089.99 |
| 2004-02-24 | 1091.86 |
| 2004-02-25 | 1090.06 |
| 2004-02-26 | 1076.81 |
| 2004-02-27 | 1074.27 |
| 2004-03-01 | 1092.21 |
| 2004-03-02 | 1081.73 |
| 2004-03-03 | 1066.21 |
| 2004-03-04 | 1068.85 |
| 2004-03-05 | 1085.55 |
| 2004-03-08 | 1088.85 |
| 2004-03-09 | 1085.76 |
| 2004-03-10 | 1056.67 |
| 2004-03-11 | 1025.53 |
| 2004-03-12 | 1022.97 |
| 2004-03-15 | 1005.36 |
| 2004-03-16 | 1017.08 |
| 2004-03-17 | 1026.25 |
| 2004-03-18 | 1027.14 |
| 2004-03-19 | 1025.45 |
| 2004-03-22 | 1008.74 |
| 2004-03-23 | 1011.41 |
| 2004-03-24 | 1002.24 |
| 2004-03-25 | 1013.04 |
| 2004-03-26 | 1011.60 |
| 2004-03-29 | 1029.68 |
| 2004-03-30 | 1034.45 |
| 2004-03-31 | 1036.41 |
| 2004-04-01 | 1051.17 |
| 2004-04-02 | 1051.45 |
| 2004-04-05 | 1044.74 |
| 2004-04-06 | 1047.85 |
| 2004-04-07 | 1056.06 |
| 2004-04-08 | 1052.08 |
| 2004-04-09 | . |
| 2004-04-12 | 1051.03 |
| 2004-04-13 | 1047.47 |
| 2004-04-14 | 1025.76 |
| 2004-04-15 | 1020.99 |
| 2004-04-16 | 1035.65 |
| 2004-04-19 | 1036.08 |
| 2004-04-20 | 1035.62 |
| 2004-04-21 | 1016.88 |
| 2004-04-22 | 1030.11 |
| 2004-04-23 | 1036.00 |
| 2004-04-26 | 1044.91 |
| 2004-04-27 | 1047.23 |
| 2004-04-28 | 1040.98 |
| 2004-04-29 | 1032.39 |
| 2004-04-30 | 1024.78 |
| 2004-05-03 | 1025.73 |
| 2004-05-04 | 1034.27 |
| 2004-05-05 | 1028.70 |
| 2004-05-06 | 1009.52 |
| 2004-05-07 | 998.85 |
| 2004-05-10 | 963.93 |
| 2004-05-11 | 967.60 |
| 2004-05-12 | 969.47 |
| 2004-05-13 | 978.66 |
| 2004-05-14 | 967.31 |
| 2004-05-17 | 957.34 |
| 2004-05-18 | 966.80 |
| 2004-05-19 | 993.00 |
| 2004-05-20 | 975.90 |
| 2004-05-21 | 980.32 |
| 2004-05-24 | 979.85 |
| 2004-05-25 | 987.09 |
| 2004-05-26 | 999.10 |
| 2004-05-27 | 1015.25 |
| 2004-05-28 | 1019.19 |
| 2004-05-31 | . |
| 2004-06-01 | 1014.32 |
| 2004-06-02 | 1017.33 |
| 2004-06-03 | 1018.05 |
| 2004-06-04 | 1021.69 |
| 2004-06-07 | 1026.57 |
| 2004-06-08 | 1029.27 |
| 2004-06-09 | 1024.10 |
| 2004-06-10 | 1021.81 |
| 2004-06-11 | . |
| 2004-06-14 | 998.46 |
| 2004-06-15 | 1006.35 |
| 2004-06-16 | 1012.83 |
| 2004-06-17 | 1015.47 |
| 2004-06-18 | 1021.11 |
| 2004-06-21 | 1016.94 |
| 2004-06-22 | 1011.17 |
| 2004-06-23 | 1011.43 |
| 2004-06-24 | 1015.46 |
| 2004-06-25 | 1016.33 |
| 2004-06-28 | 1033.89 |
| 2004-06-29 | 1032.93 |
| 2004-06-30 | 1037.22 |
| 2004-07-01 | 1035.91 |
| 2004-07-02 | 1043.17 |
| 2004-07-05 | . |
| 2004-07-06 | 1034.25 |
| 2004-07-07 | 1048.21 |
| 2004-07-08 | 1049.08 |
| 2004-07-09 | 1047.51 |
| 2004-07-12 | 1048.72 |
| 2004-07-13 | 1037.92 |
| 2004-07-14 | 1040.85 |
| 2004-07-15 | 1029.28 |
| 2004-07-16 | 1040.66 |
| 2004-07-19 | 1036.45 |
| 2004-07-20 | 1030.08 |
| 2004-07-21 | 1025.39 |
| 2004-07-22 | 1015.27 |
| 2004-07-23 | 999.11 |
| 2004-07-26 | 995.85 |
| 2004-07-27 | 991.93 |
| 2004-07-28 | 994.05 |
| 2004-07-29 | 1000.97 |
| 2004-07-30 | 999.89 |
| 2004-08-02 | 994.17 |
| 2004-08-03 | 1002.17 |
| 2004-08-04 | 990.58 |
| 2004-08-05 | 992.80 |
| 2004-08-06 | 982.40 |
| 2004-08-09 | 965.92 |
| 2004-08-10 | 971.67 |
| 2004-08-11 | 963.51 |
| 2004-08-12 | 957.82 |
| 2004-08-13 | 969.80 |
| 2004-08-16 | 978.93 |
| 2004-08-17 | 981.04 |
| 2004-08-18 | 978.22 |
| 2004-08-19 | 988.57 |
| 2004-08-20 | 975.89 |
| 2004-08-23 | 980.50 |
| 2004-08-24 | 976.30 |
| 2004-08-25 | 976.70 |
| 2004-08-26 | 983.15 |
| 2004-08-27 | 981.64 |
| 2004-08-30 | 980.56 |
| 2004-08-31 | 980.94 |
| 2004-09-01 | 980.82 |
| 2004-09-02 | 979.47 |
| 2004-09-03 | 979.18 |
| 2004-09-06 | . |
| 2004-09-07 | 990.47 |
| 2004-09-08 | 988.22 |
| 2004-09-09 | 957.36 |
| 2004-09-10 | 967.60 |
| 2004-09-13 | 970.71 |
| 2004-09-14 | 969.23 |
| 2004-09-15 | 956.97 |
| 2004-09-16 | 966.94 |
| 2004-09-17 | 973.46 |
| 2004-09-20 | 966.22 |
| 2004-09-21 | 972.94 |
| 2004-09-22 | 966.71 |
| 2004-09-23 | 962.97 |
| 2004-09-24 | 964.26 |
| 2004-09-27 | 957.39 |
| 2004-09-28 | 959.93 |
| 2004-09-29 | 964.86 |
| 2004-09-30 | 962.02 |
| 2004-10-01 | 971.47 |
| 2004-10-04 | 976.18 |
| 2004-10-05 | 972.22 |
| 2004-10-06 | 966.14 |
| 2004-10-07 | 966.54 |
| 2004-10-08 | 968.70 |
| 2004-10-11 | 969.35 |
| 2004-10-12 | 955.75 |
| 2004-10-13 | 964.16 |
| 2004-10-14 | 968.11 |
| 2004-10-15 | 978.84 |
| 2004-10-18 | 972.83 |
| 2004-10-19 | 982.00 |
| 2004-10-20 | 978.64 |
| 2004-10-21 | 988.55 |
| 2004-10-22 | 992.37 |
| 2004-10-25 | 990.02 |
| 2004-10-26 | 991.02 |
| 2004-10-27 | 997.25 |
| 2004-10-28 | 1003.60 |
| 2004-10-29 | 1008.22 |
| 2004-11-01 | 1012.14 |
| 2004-11-02 | 1031.35 |
| 2004-11-03 | 1040.88 |
| 2004-11-04 | 1041.90 |
| 2004-11-05 | 1057.90 |
| 2004-11-08 | 1057.21 |
| 2004-11-09 | 1056.73 |
| 2004-11-10 | 1064.68 |
| 2004-11-11 | 1070.97 |
| 2004-11-12 | 1079.38 |
| 2004-11-15 | 1073.86 |
| 2004-11-16 | 1066.14 |
| 2004-11-17 | 1078.92 |
| 2004-11-18 | 1074.50 |
| 2004-11-19 | 1078.13 |
| 2004-11-22 | 1072.06 |
| 2004-11-23 | 1078.73 |
| 2004-11-24 | 1091.63 |
| 2004-11-25 | . |
| 2004-11-26 | 1103.83 |
| 2004-11-29 | 1104.56 |
| 2004-11-30 | 1104.21 |
| 2004-12-01 | 1117.29 |
| 2004-12-02 | 1127.56 |
| 2004-12-03 | 1138.71 |
| 2004-12-06 | 1138.41 |
| 2004-12-07 | 1146.51 |
| 2004-12-08 | 1138.66 |
| 2004-12-09 | 1126.62 |
| 2004-12-10 | 1127.22 |
| 2004-12-13 | 1130.13 |
| 2004-12-14 | 1134.47 |
| 2004-12-15 | 1147.56 |
| 2004-12-16 | 1143.81 |
| 2004-12-17 | 1140.68 |
| 2004-12-20 | 1151.80 |
| 2004-12-21 | 1147.64 |
| 2004-12-22 | 1151.90 |
| 2004-12-23 | 1165.35 |
| 2004-12-24 | . |
| 2004-12-27 | 1173.01 |
| 2004-12-28 | 1170.72 |
| 2004-12-29 | 1166.89 |
| 2004-12-30 | 1174.14 |
| 2004-12-31 | 1170.65 |
| 2005-01-03 | 1162.26 |
| 2005-01-04 | 1158.92 |
| 2005-01-05 | 1146.66 |
| 2005-01-06 | 1148.08 |
| 2005-01-07 | 1148.57 |
| 2005-01-10 | 1151.20 |
| 2005-01-11 | 1149.92 |
| 2005-01-12 | 1157.05 |
| 2005-01-13 | 1155.90 |
| 2005-01-14 | 1152.19 |
| 2005-01-17 | . |
| 2005-01-18 | 1148.27 |
| 2005-01-19 | 1156.15 |
| 2005-01-20 | 1150.83 |
| 2005-01-21 | 1153.62 |
| 2005-01-24 | 1147.83 |
| 2005-01-25 | 1145.31 |
| 2005-01-26 | 1159.15 |
| 2005-01-27 | 1161.10 |
#2005-01-28|1159.21
#2005-01-31|1174.84
#2005-02-01|1182.15
#2005-02-02|1188.71
#2005-02-03|1187.82
#2005-02-04|1196.79
#2005-02-07|1195.64
#2005-02-08|1195.46
#2005-02-09|1190.21
#2005-02-10|1199.91
#2005-02-11|1206.63
#2005-02-14|1219.40
#2005-02-15|1224.39
#2005-02-16|1210.98
#2005-02-17|1218.87
#2005-02-18|1216.62
#2005-02-21| .
#2005-02-22|1210.73
#2005-02-23|1206.58
#2005-02-24|1208.28
#2005-02-25|1223.25
#2005-02-28|1229.71
#2005-03-01|1233.05
#2005-03-02|1218.71
#2005-03-03|1214.49
#2005-03-04|1224.74
#2005-03-07|1215.01
#2005-03-08|1228.10
#2005-03-09|1228.24
#2005-03-10|1235.97
#2005-03-11|1251.14
#2005-03-14|1239.68
#2005-03-15|1238.71
#2005-03-16|1237.28
#2005-03-17|1227.89
#2005-03-18|1223.90
#2005-03-21|1201.41
#2005-03-22|1208.12
#2005-03-23|1187.14
#2005-03-24|1186.55
#2005-03-25| .
#2005-03-28|1181.52
#2005-03-29|1180.86
#2005-03-30|1182.96
#2005-03-31|1185.78
#2005-04-01|1187.75
#2005-04-04|1168.13
#2005-04-05|1175.18
#2005-04-06|1177.04
#2005-04-07|1181.33
#2005-04-08|1185.07
#2005-04-11|1192.26
#2005-04-12|1185.62
#2005-04-13|1197.78
#2005-04-14|1182.12
#2005-04-15|1170.20
#2005-04-18|1150.60
#2005-04-19|1161.34
#2005-04-20|1161.76
#2005-04-21|1160.57
#2005-04-22|1166.74
#2005-04-25|1159.62
#2005-04-26|1140.21
#2005-04-27|1120.39
#2005-04-28|1111.26
#2005-04-29|1112.35
#2005-05-02|1107.90
#2005-05-03|1119.31
#2005-05-04|1120.14
#2005-05-05|1125.95
#2005-05-06|1114.40
#2005-05-09|1108.61
#2005-05-10|1108.18
#2005-05-11|1098.40
#2005-05-12|1104.19
#2005-05-13|1104.21
#2005-05-16|1087.82
#2005-05-17|1095.27
#2005-05-18|1099.18
#2005-05-19|1112.27
#2005-05-20|1102.75
#2005-05-23|1113.21
#2005-05-24|1107.42
#2005-05-25|1108.51
#2005-05-26|1114.86
#2005-05-27|1110.13
#2005-05-30| .
#2005-05-31|1105.71
#2005-06-01|1109.81
#2005-06-02|1108.48
#2005-06-03|1112.67
#2005-06-06|1108.10
#2005-06-07|1122.28
#2005-06-08|1124.40
#2005-06-09|1108.27
#2005-06-10|1107.26
#2005-06-13|1104.86
#2005-06-14|1105.60
#2005-06-15|1109.38
#2005-06-16|1122.58
#2005-06-17|1139.13
#2005-06-20|1127.60
#2005-06-21|1128.73
#2005-06-22|1135.43
#2005-06-23|1135.94
#2005-06-24|1127.93
#2005-06-27|1102.23
#2005-06-28|1103.32
#2005-06-29|1107.92
#2005-06-30|1110.02
#2005-07-01|1107.10
#2005-07-04| .
#2005-07-05|1100.24
#2005-07-06|1114.23
#2005-07-07|1084.35
#2005-07-08|1096.17
#2005-07-11|1119.81
#2005-07-12|1129.90
#2005-07-13|1123.86
#2005-07-14|1125.68
#2005-07-15|1121.31
#2005-07-18|1121.94
#2005-07-19|1116.84
#2005-07-20|1115.15
#2005-07-21|1124.89
#2005-07-22|1130.93
#2005-07-25|1125.15
#2005-07-26|1124.41
#2005-07-27|1126.71
#2005-07-28|1133.86
#2005-07-29|1140.73
#2005-08-01|1147.31
#2005-08-02|1149.94
#2005-08-03|1155.08
#2005-08-04|1154.73
#2005-08-05|1157.70
#2005-08-08|1168.76
#2005-08-09|1168.60
#2005-08-10|1185.60
#2005-08-11|1182.85
#2005-08-12|1179.06
#2005-08-15|1171.20
#2005-08-16|1170.81
#2005-08-17|1163.05
#2005-08-18|1153.44
#2005-08-19|1157.42
#2005-08-22|1167.91
#2005-08-23|1164.11
#2005-08-24|1165.56
#2005-08-25|1160.14
#2005-08-26|1163.61
#2005-08-29|1157.49
#2005-08-30|1149.68
#2005-08-31|1161.72
#2005-09-01|1183.85
#2005-09-02|1187.55
#2005-09-05| .
#2005-09-06|1188.27
#2005-09-07|1191.62
#2005-09-08|1188.62
#2005-09-09|1191.38
#2005-09-12|1186.00
#2005-09-13|1175.54
#2005-09-14|1180.12
#2005-09-15|1169.56
#2005-09-16|1173.62
#2005-09-19|1168.56
#2005-09-20|1169.59
#2005-09-21|1157.44
#2005-09-22|1138.67
#2005-09-23|1134.67
#2005-09-26|1142.55
#2005-09-27|1135.19
#2005-09-28|1130.87
#2005-09-29|1134.08
#2005-09-30|1140.81
#2005-10-03|1135.86
#2005-10-04|1144.11
#2005-10-05|1136.79
#2005-10-06|1137.40
#2005-10-07|1128.63
#2005-10-10|1120.10
#2005-10-11|1115.05
#2005-10-12|1113.78
#2005-10-13|1095.74
#2005-10-14|1125.20
#2005-10-17|1114.23
#2005-10-18|1101.95
#2005-10-19|1087.16
#2005-10-20|1093.16
#2005-10-21|1092.24
#2005-10-24|1106.50
#2005-10-25|1115.38
#2005-10-26|1115.70
#2005-10-27|1103.16
#2005-10-28|1098.11
#2005-10-31|1113.58
#2005-11-01|1122.78
#2005-11-02|1144.07
#2005-11-03|1157.43
#2005-11-04|1134.60
#2005-11-07|1133.53
#2005-11-08|1129.15
#2005-11-09|1131.26
#2005-11-10|1137.54
#2005-11-11|1148.40
#2005-11-14|1143.96
#2005-11-15|1142.79
#2005-11-16|1130.61
#2005-11-17|1136.76
#2005-11-18|1136.82
#2005-11-21|1141.93
#2005-11-22|1150.20
#2005-11-23|1161.63
#2005-11-24| .
#2005-11-25|1161.77
#2005-11-28|1164.07
#2005-11-29|1172.15
#2005-11-30|1170.65
#2005-12-01|1179.57
#2005-12-02|1191.28
#2005-12-05|1195.16
#2005-12-06|1196.49
#2005-12-07|1195.68
#2005-12-08|1221.79
#2005-12-09|1222.11
#2005-12-12|1234.34
#2005-12-13|1235.29
#2005-12-14|1244.84
#2005-12-15|1244.20
#2005-12-16|1255.96
#2005-12-19|1253.57
#2005-12-20|1249.34
#2005-12-21|1244.48
#2005-12-22|1249.51
#2005-12-23|1248.91
#2005-12-26| .
#2005-12-27|1250.95
#2005-12-28|1252.21
#2005-12-29|1255.59
#2005-12-30|1247.70
#2006-01-02| .
#2006-01-03|1277.14
#2006-01-04|1301.05
#2006-01-05|1293.44
#2006-01-06|1306.95
#2006-01-09|1308.91
#2006-01-10|1301.57
#2006-01-11|1315.48
#2006-01-12|1313.27
#2006-01-13|1314.83
#2006-01-16| .
#2006-01-17|1314.21
#2006-01-18|1306.58
#2006-01-19|1319.62
#2006-01-20|1309.69
#2006-01-23|1322.60
#2006-01-24|1328.86
#2006-01-25|1337.18
#2006-01-26|1335.92
#2006-01-27|1325.59
#2006-01-30|1310.62
#2006-01-31|1313.19
#2006-02-01|1321.10
#2006-02-02|1318.41
#2006-02-03|1311.82
#2006-02-06|1311.08
#2006-02-07|1299.31
#2006-02-08|1304.26
#2006-02-09|1313.72
#2006-02-10|1310.68
#2006-02-13|1307.12
#2006-02-14|1290.89
#2006-02-15|1302.74
#2006-02-16|1301.60
#2006-02-17|1304.02
#2006-02-20| .
#2006-02-21|1293.33
#2006-02-22|1295.44
#2006-02-23|1297.00
#2006-02-24|1294.56
#2006-02-27|1296.57
#2006-02-28|1297.08
#2006-03-01|1307.14
#2006-03-02|1295.54
#2006-03-03|1297.60
#2006-03-06|1303.46
#2006-03-07|1283.20
#2006-03-08|1263.06
#2006-03-09|1279.26
#2006-03-10|1277.94
#2006-03-13|1296.96
#2006-03-14|1307.14
#2006-03-15|1308.83
#2006-03-16|1322.22
#2006-03-17|1324.70
#2006-03-20|1329.34
#2006-03-21|1325.38
#2006-03-22|1325.60
#2006-03-23|1320.66
#2006-03-24|1328.83
#2006-03-27|1326.71
#2006-03-28|1326.23
#2006-03-29|1318.02
#2006-03-30|1334.33
#2006-03-31|1330.12
#2006-04-03|1337.15
#2006-04-04|1349.02
#2006-04-05|1344.36
#2006-04-06|1349.82
#2006-04-07|1334.92
#2006-04-10|1342.82
#2006-04-11|1329.47
#2006-04-12|1321.50
#2006-04-13|1332.52
#2006-04-14| .
#2006-04-17|1350.64
#2006-04-18|1292.02
#2006-04-19|1307.51
#2006-04-20|1301.03
#2006-04-21|1310.02
#2006-04-24|1303.55
#2006-04-25|1314.37
#2006-04-26|1317.84
#2006-04-27|1330.64
#2006-04-28|1329.50
#2006-05-01|1336.59
#2006-05-02|1346.89
#2006-05-03|1329.51
#2006-05-04|1350.51
#2006-05-05|1370.24
#2006-05-08|1376.30
#2006-05-09|1388.22
#2006-05-10|1388.64
#2006-05-11|1386.05
#2006-05-12|1368.59
#2006-05-15|1339.78
#2006-05-16|1336.37
#2006-05-17|1301.63
#2006-05-18|1284.03
#2006-05-19|1288.98
#2006-05-22|1253.76
#2006-05-23|1280.95
#2006-05-24|1249.30
#2006-05-25|1263.33
#2006-05-26|1282.90
#2006-05-29| .
#2006-05-30|1278.96
#2006-05-31|1279.41
#2006-06-01|1279.25
#2006-06-02|1307.81
#2006-06-05|1291.34
#2006-06-06|1255.54
#2006-06-07|1247.78
#2006-06-08|1216.96
#2006-06-09|1237.93
#2006-06-12|1221.56
#2006-06-13|1190.71
#2006-06-14|1208.63
#2006-06-15|1241.85
#2006-06-16|1238.05
#2006-06-19|1238.94
#2006-06-20|1246.97
#2006-06-21|1256.19
#2006-06-22|1261.47
#2006-06-23|1255.20
#2006-06-26|1249.95
#2006-06-27|1246.29
#2006-06-28|1242.17
#2006-06-29|1255.16
#2006-06-30|1301.33
#2006-07-03|1309.55
#2006-07-04| .
#2006-07-05|1287.94
#2006-07-06|1295.85
#2006-07-07|1300.72
#2006-07-10|1297.95
#2006-07-11|1285.26
#2006-07-12|1283.56
#2006-07-13|1266.41
#2006-07-14|1243.18
#2006-07-17|1214.52
#2006-07-18|1199.67
#2006-07-19|1235.93
#2006-07-20|1250.20
#2006-07-21|1249.13
#2006-07-24|1265.96
#2006-07-25|1275.28
#2006-07-26|1278.41
#2006-07-27|1302.45
#2006-07-28|1298.31
#2006-07-31|1296.83
#2006-08-01|1284.60
#2006-08-02|1304.24
#2006-08-03|1297.22
#2006-08-04|1325.93
#2006-08-07|1317.20
#2006-08-08|1313.03
#2006-08-09|1318.12
#2006-08-10|1287.93
#2006-08-11|1285.73
#2006-08-14|1288.94
#2006-08-15|1297.05
#2006-08-16|1314.46
#2006-08-17|1329.72
#2006-08-18|1320.79
#2006-08-21|1331.10
#2006-08-22|1320.31
#2006-08-23|1318.62
#2006-08-24|1319.87
#2006-08-25|1311.63
#2006-08-28|1323.33
#2006-08-29|1332.97
#2006-08-30|1350.90
#2006-08-31|1354.75
#2006-09-01|1364.89
#2006-09-04| .
#2006-09-05|1364.53
#2006-09-06|1358.24
#2006-09-07|1334.04
#2006-09-08|1339.12
#2006-09-11|1337.66
#2006-09-12|1354.28
#2006-09-13|1357.25
#2006-09-14|1372.15
#2006-09-15|1363.19
#2006-09-18|1368.87
#2006-09-19|1362.11
#2006-09-20|1381.43
#2006-09-21|1402.65
#2006-09-22|1393.82
#2006-09-25|1393.60
#2006-09-26|1399.62
#2006-09-27|1399.18
#2006-09-28|1398.21
#2006-09-29|1393.06
#2006-10-02|1356.47
#2006-10-03|1353.21
#2006-10-04|1367.28
#2006-10-05|1370.76
#2006-10-06|1365.44
#2006-10-09|1359.55
#2006-10-10|1359.09
#2006-10-11|1359.63
#2006-10-12|1370.33
#2006-10-13|1367.28
#2006-10-16|1371.29
#2006-10-17|1356.06
#2006-10-18|1367.81
#2006-10-19|1376.85
#2006-10-20|1383.98
#2006-10-23|1383.98
#2006-10-24|1395.24
#2006-10-25|1405.60
#2006-10-26|1420.42
#2006-10-27|1420.50
#2006-10-30|1418.83
#2006-10-31|1425.86
#2006-11-01|1428.26
#2006-11-02|1429.36
#2006-11-03|1423.65
#2006-11-06|1441.91
#2006-11-07|1464.37
#2006-11-08|1462.69
#2006-11-09|1465.12
#2006-11-10|1484.46
#2006-11-13|1481.47
#2006-11-14|1476.18
#2006-11-15|1486.78
#2006-11-16|1491.12
#2006-11-17|1488.64
#2006-11-20|1492.65
#2006-11-21|1494.47
#2006-11-22|1512.44
#2006-11-23| .
#2006-11-24|1518.24
#2006-11-27|1504.11
#2006-11-28|1498.89
#2006-11-29|1528.06
#2006-11-30|1536.10
#2006-12-01|1562.86
#2006-12-04|1567.83
#2006-12-05|1574.95
#2006-12-06|1572.32
#2006-12-07|1575.80
#2006-12-08|1583.00
#2006-12-11|1571.54
#2006-12-12|1578.39
#2006-12-13|1594.26
#2006-12-14|1607.19
#2006-12-15|1602.50
#2006-12-18|1601.17
#2006-12-19|1605.48
#2006-12-20|1615.23
#2006-12-21|1616.16
#2006-12-22|1617.89
#2006-12-25| .
#2006-12-26|1615.27
#2006-12-27|1628.73
#2006-12-28|1637.31
#2006-12-29|1636.02
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1660.64
#2007-01-04|1654.79
#2007-01-05|1646.12
#2007-01-08|1641.57
#2007-01-09|1653.29
#2007-01-10|1637.19
#2007-01-11|1648.90
#2007-01-12|1671.16
#2007-01-15| .
#2007-01-16|1658.79
#2007-01-17|1669.70
#2007-01-18|1681.30
#2007-01-19|1693.81
#2007-01-22|1679.26
#2007-01-23|1679.20
#2007-01-24|1674.55
#2007-01-25|1660.17
#2007-01-26|1644.87
#2007-01-29|1650.97
#2007-01-30|1666.34
#2007-01-31|1655.80
#2007-02-01|1681.82
#2007-02-02|1699.86
#2007-02-05|1701.55
#2007-02-06|1709.04
#2007-02-07|1729.26
#2007-02-08|1724.20
#2007-02-09|1723.84
#2007-02-12|1718.18
#2007-02-13|1733.82
#2007-02-14|1758.60
#2007-02-15|1760.19
#2007-02-16|1755.51
#2007-02-19| .
#2007-02-20|1749.82
#2007-02-21|1738.56
#2007-02-22|1743.74
#2007-02-23|1742.68
#2007-02-26|1734.40
#2007-02-27|1673.43
#2007-02-28|1663.06
#2007-03-01|1649.30
#2007-03-02|1644.18
#2007-03-05|1599.20
#2007-03-06|1622.30
#2007-03-07|1650.85
#2007-03-08|1675.97
#2007-03-09|1684.97
#2007-03-12|1681.19
#2007-03-13|1658.22
#2007-03-14|1626.32
#2007-03-15|1655.71
#2007-03-16|1667.02
#2007-03-19|1691.76
#2007-03-20|1731.66
#2007-03-21|1747.73
#2007-03-22|1770.74
#2007-03-23|1770.27
#2007-03-26|1753.70
#2007-03-27|1742.08
#2007-03-28|1737.04
#2007-03-29|1756.34
#2007-03-30|1753.56
#2007-04-02|1779.91
#2007-04-03|1791.47
#2007-04-04|1792.26
#2007-04-05|1798.95
#2007-04-06| .
#2007-04-09|1789.82
#2007-04-10|1810.23
#2007-04-11|1805.34
#2007-04-12|1805.37
#2007-04-13|1820.06
#2007-04-16|1844.06
#2007-04-17|1847.17
#2007-04-18|1834.21
#2007-04-19|1826.90
#2007-04-20|1837.87
#2007-04-23|1839.64
#2007-04-24|1825.65
#2007-04-25|1841.41
#2007-04-26|1831.47
#2007-04-27|1835.69
#2007-04-30|1835.38
#2007-05-01|1826.07
#2007-05-02|1838.07
#2007-05-03|1826.99
#2007-05-04|1844.08
#2007-05-07|1849.82
#2007-05-08|1820.80
#2007-05-09|1826.96
#2007-05-10|1821.27
#2007-05-11|1824.99
#2007-05-14|1813.96
#2007-05-15|1829.48
#2007-05-16|1822.34
#2007-05-17|1817.25
#2007-05-18|1817.08
#2007-05-21|1811.10
#2007-05-22|1812.92
#2007-05-23|1831.48
#2007-05-24|1811.68
#2007-05-25|1803.58
#2007-05-28| .
#2007-05-29|1814.38
#2007-05-30|1802.30
#2007-05-31|1813.88
#2007-06-01|1825.95
#2007-06-04|1811.71
#2007-06-05|1785.29
#2007-06-06|1737.40
#2007-06-07|1709.24
#2007-06-08|1688.42
#2007-06-11|1704.68
#2007-06-12|1702.91
#2007-06-13|1706.68
#2007-06-14|1729.96
#2007-06-15|1760.28
#2007-06-18|1747.92
#2007-06-19|1729.40
#2007-06-20|1731.34
#2007-06-21|1709.95
#2007-06-22|1702.53
#2007-06-25|1703.03
#2007-06-26|1697.69
#2007-06-27|1687.67
#2007-06-28|1702.00
#2007-06-29|1711.17
#2007-07-02|1710.71
#2007-07-03|1729.36
#2007-07-04| .
#2007-07-05|1757.00
#2007-07-06|1759.16
#2007-07-09|1767.42
#2007-07-10|1754.53
#2007-07-11|1769.70
#2007-07-12|1771.80
#2007-07-13|1776.48
#2007-07-16|1781.84
#2007-07-17|1775.21
#2007-07-18|1766.80
#2007-07-19|1776.57
#2007-07-20|1761.04
#2007-07-23|1765.19
#2007-07-24|1741.83
#2007-07-25|1715.84
#2007-07-26|1659.83
#2007-07-27|1630.33
#2007-07-30|1625.80
#2007-07-31|1683.89
#2007-08-01|1656.20
#2007-08-02|1661.00
#2007-08-03|1648.66
#2007-08-06|1621.56
#2007-08-07|1641.35
#2007-08-08|1671.55
#2007-08-09|1619.35
#2007-08-10|1554.68
#2007-08-13|1593.79
#2007-08-14|1574.38
#2007-08-15|1550.16
#2007-08-16|1474.13
#2007-08-17|1505.29
#2007-08-20|1515.52
#2007-08-21|1518.34
#2007-08-22|1569.61
#2007-08-23|1588.42
#2007-08-24|1593.04
#2007-08-27|1597.60
#2007-08-28|1580.05
#2007-08-29|1604.75
#2007-08-30|1625.32
#2007-08-31|1648.38
#2007-09-03| .
#2007-09-04|1665.17
#2007-09-05|1635.31
#2007-09-06|1641.72
#2007-09-07|1604.04
#2007-09-10|1590.47
#2007-09-11|1618.79
#2007-09-12|1618.52
#2007-09-13|1616.19
#2007-09-14|1581.08
#2007-09-17|1540.63
#2007-09-18|1552.45
#2007-09-19|1592.97
#2007-09-20|1591.90
#2007-09-21|1597.90
#2007-09-24|1601.14
#2007-09-25|1575.05
#2007-09-26|1582.84
#2007-09-27|1613.97
#2007-09-28|1615.67
#2007-10-01|1642.29
#2007-10-02|1657.03
#2007-10-03|1674.41
#2007-10-04|1685.81
#2007-10-05|1694.49
#2007-10-08|1686.62
#2007-10-09|1704.41
#2007-10-10|1725.09
#2007-10-11|1739.43
#2007-10-12|1715.97
#2007-10-15|1699.37
#2007-10-16|1673.18
#2007-10-17|1697.34
#2007-10-18|1694.65
#2007-10-19|1673.98
#2007-10-22|1644.32
#2007-10-23|1676.08
#2007-10-24|1665.46
#2007-10-25|1697.26
#2007-10-26|1704.54
#2007-10-29|1720.80
#2007-10-30|1719.33
#2007-10-31|1753.83
#2007-11-01|1724.65
#2007-11-02|1711.97
#2007-11-05|1683.52
#2007-11-06|1681.11
#2007-11-07|1647.98
#2007-11-08|1645.49
#2007-11-09|1612.53
#2007-11-12|1601.72
#2007-11-13|1626.39
#2007-11-14|1634.23
#2007-11-15|1586.98
#2007-11-16|1559.81
#2007-11-19|1516.66
#2007-11-20|1532.09
#2007-11-21|1482.92
#2007-11-22| .
#2007-11-23|1534.67
#2007-11-26|1518.95
#2007-11-27|1496.25
#2007-11-28|1551.22
#2007-11-29|1536.58
#2007-11-30|1549.01
#2007-12-03|1530.53
#2007-12-04|1491.68
#2007-12-05|1502.32
#2007-12-06|1500.38
#2007-12-07|1526.76
#2007-12-10|1555.14
#2007-12-11|1554.76
#2007-12-12|1556.12
#2007-12-13|1516.77
#2007-12-14|1505.17
#2007-12-17|1463.67
#2007-12-18|1471.31
#2007-12-19|1459.67
#2007-12-20|1460.07
#2007-12-21|1477.26
#2007-12-24|1479.19
#2007-12-25| .
#2007-12-26|1486.64
#2007-12-27|1483.52
#2007-12-28|1500.48
#2007-12-31|1499.96
#2008-01-01| .
#2008-01-02|1482.17
#2008-01-03|1449.24
#2008-01-04|1412.72
#2008-01-07|1380.28
#2008-01-08|1370.02
#2008-01-09|1305.40
#2008-01-10|1290.05
#2008-01-11|1308.46
#2008-01-14|1331.91
#2008-01-15|1293.06
#2008-01-16|1283.00
#2008-01-17|1292.12
#2008-01-18|1273.37
#2008-01-21| .
#2008-01-22|1261.98
#2008-01-23|1264.93
#2008-01-24|1345.29
#2008-01-25|1329.52
#2008-01-28|1324.12
#2008-01-29|1351.11
#2008-01-30|1349.21
#2008-01-31|1344.90
#2008-02-01|1356.77
#2008-02-04|1358.96
#2008-02-05|1296.82
#2008-02-06|1304.24
#2008-02-07|1276.36
#2008-02-08|1282.28
#2008-02-11|1275.45
#2008-02-12|1317.32
#2008-02-13|1325.64
#2008-02-14|1329.64
#2008-02-15|1297.29
#2008-02-18| .
#2008-02-19|1338.20
#2008-02-20|1316.79
#2008-02-21|1323.52
#2008-02-22|1303.33
#2008-02-25|1340.87
#2008-02-26|1359.59
#2008-02-27|1368.27
#2008-02-28|1346.44
#2008-02-29|1310.26
#2008-03-03|1297.99
#2008-03-04|1295.53
#2008-03-05|1327.34
#2008-03-06|1301.00
#2008-03-07|1294.16
#2008-03-10|1267.03
#2008-03-11|1262.88
#2008-03-12|1295.65
#2008-03-13|1271.13
#2008-03-14|1260.68
#2008-03-17|1212.33
#2008-03-18|1253.64
#2008-03-19|1223.23
#2008-03-20|1222.44
#2008-03-21| .
#2008-03-24|1222.53
#2008-03-25|1278.13
#2008-03-26|1281.56
#2008-03-27|1311.11
#2008-03-28|1298.42
#2008-03-31|1299.23
#2008-04-01|1336.28
#2008-04-02|1342.44
#2008-04-03|1321.71
#2008-04-04|1334.41
#2008-04-07|1349.75
#2008-04-08|1321.91
#2008-04-09|1316.56
#2008-04-10|1313.86
#2008-04-11|1310.43
#2008-04-14|1302.58
#2008-04-15|1291.11
#2008-04-16|1331.81
#2008-04-17|1340.45
#2008-04-18|1363.31
#2008-04-21|1354.50
#2008-04-22|1332.43
#2008-04-23|1310.04
#2008-04-24|1295.91
#2008-04-25|1329.85
#2008-04-28|1337.39
#2008-04-29|1319.01
#2008-04-30|1324.58
#2008-05-01|1321.03
#2008-05-02|1351.42
#2008-05-05|1351.93
#2008-05-06|1349.64
#2008-05-07|1367.21
#2008-05-08|1363.88
#2008-05-09|1345.13
#2008-05-12|1355.85
#2008-05-13|1343.28
#2008-05-14|1330.86
#2008-05-15|1323.41
#2008-05-16|1342.76
#2008-05-19|1346.30
#2008-05-20|1316.61
#2008-05-21|1296.45
#2008-05-22|1295.05
#2008-05-23|1281.92
#2008-05-26| .
#2008-05-27|1294.78
#2008-05-28|1307.66
#2008-05-29|1286.79
#2008-05-30|1309.81
#2008-06-02|1291.59
#2008-06-03|1292.37
#2008-06-04|1304.77
#2008-06-05|1316.47
#2008-06-06|1285.47
#2008-06-09|1263.51
#2008-06-10|1246.85
#2008-06-11|1231.13
#2008-06-12|1234.83
#2008-06-13|1245.31
#2008-06-16|1241.81
#2008-06-17|1246.26
#2008-06-18|1221.84
#2008-06-19|1215.23
#2008-06-20|1208.11
#2008-06-23|1184.24
#2008-06-24|1186.72
#2008-06-25|1214.45
#2008-06-26|1191.64
#2008-06-27|1184.25
#2008-06-30|1185.23
#2008-07-01|1151.48
#2008-07-02|1129.15
#2008-07-03|1133.35
#2008-07-04| .
#2008-07-07|1128.99
#2008-07-08|1134.75
#2008-07-09|1158.04
#2008-07-10|1125.32
#2008-07-11|1086.66
#2008-07-14|1100.65
#2008-07-15|1095.66
#2008-07-16|1119.46
#2008-07-17|1172.00
#2008-07-18|1212.88
#2008-07-21|1209.69
#2008-07-22|1209.80
#2008-07-23|1248.72
#2008-07-24|1213.81
#2008-07-25|1209.61
#2008-07-28|1169.69
#2008-07-29|1169.82
#2008-07-30|1181.23
#2008-07-31|1170.84
#2008-08-01|1163.72
#2008-08-04|1163.65
#2008-08-05|1223.60
#2008-08-06|1227.42
#2008-08-07|1206.01
#2008-08-08|1219.51
#2008-08-11|1236.49
#2008-08-12|1227.26
#2008-08-13|1161.34
#2008-08-14|1164.58
#2008-08-15|1174.00
#2008-08-18|1160.02
#2008-08-19|1119.02
#2008-08-20|1113.04
#2008-08-21|1108.40
#2008-08-22|1135.14
#2008-08-25|1129.38
#2008-08-26|1117.40
#2008-08-27|1107.40
#2008-08-28|1121.78
#2008-08-29|1130.27
#2008-09-01| .
#2008-09-02|1161.64
#2008-09-03|1132.74
#2008-09-04|1097.22
#2008-09-05|1069.25
#2008-09-08|1095.94
#2008-09-09|1101.19
#2008-09-10|1073.06
#2008-09-11|1055.47
#2008-09-12|1087.51
#2008-09-15|1079.32
#2008-09-16|1060.48
#2008-09-17|1034.30
#2008-09-18|1037.16
#2008-09-19|1100.45
#2008-09-22|1081.80
#2008-09-23|1047.64
#2008-09-24|1037.52
#2008-09-25|1041.26
#2008-09-26|1017.21
#2008-09-29| 953.95
#2008-09-30| 953.81
#2008-10-01| 952.62
#2008-10-02| 940.41
#2008-10-03| 933.98
#2008-10-06| 852.21
#2008-10-07| 849.52
#2008-10-08| 817.24
#2008-10-09| 814.31
#2008-10-10| 747.62
#2008-10-13| 816.81
#2008-10-14| 855.86
#2008-10-15| 808.19
#2008-10-16| 750.97
#2008-10-17| 764.56
#2008-10-20| 772.62
#2008-10-21| 778.00
#2008-10-22| 740.50
#2008-10-23| 715.57
#2008-10-24| 671.59
#2008-10-27| 629.91
#2008-10-28| 630.95
#2008-10-29| 697.62
#2008-10-30| 708.37
#2008-10-31| 706.78
#2008-11-03| 712.25
#2008-11-04| 762.22
#2008-11-05| 765.99
#2008-11-06| 722.22
#2008-11-07| 728.67
#2008-11-10| 735.04
#2008-11-11| 689.09
#2008-11-12| 659.33
#2008-11-13| 652.94
#2008-11-14| 656.31
#2008-11-17| 637.53
#2008-11-18| 636.36
#2008-11-19| 622.58
#2008-11-20| 597.46
#2008-11-21| 594.85
#2008-11-24| 645.14
#2008-11-25| 665.72
#2008-11-26| 673.92
#2008-11-27| .
#2008-11-28| 699.21
#2008-12-01| 651.13
#2008-12-02| 671.90
#2008-12-03| 668.10
#2008-12-04| 673.28
#2008-12-05| 646.47
#2008-12-08| 700.70
#2008-12-09| 713.45
#2008-12-10| 717.34
#2008-12-11| 720.64
#2008-12-12| 713.42
#2008-12-15| 723.71
#2008-12-16| 735.62
#2008-12-17| 762.44
#2008-12-18| 779.71
#2008-12-19| 748.51
#2008-12-22| 732.38
#2008-12-23| 741.43
#2008-12-24| 738.46
#2008-12-25| .
#2008-12-26| 740.04
#2008-12-29| 746.63
#2008-12-30| 750.05
#2008-12-31| 742.18
#2009-01-01| .
#2009-01-02| 769.68
#2009-01-05| 777.62
#2009-01-06| 773.15
#2009-01-07| 772.75
#2009-01-08| 770.58
#2009-01-09| 766.84
#2009-01-12| 747.36
#2009-01-13| 732.50
#2009-01-14| 700.34
#2009-01-15| 683.96
#2009-01-16| 704.16
#2009-01-19| .
#2009-01-20| 650.16
#2009-01-21| 643.69
#2009-01-22| 644.24
#2009-01-23| 629.48
#2009-01-26| 650.75
#2009-01-27| 663.04
#2009-01-28| 685.85
#2009-01-29| 667.83
#2009-01-30| 659.39
#2009-02-02| 640.63
#2009-02-03| 658.30
#2009-02-04| 678.68
#2009-02-05| 688.00
#2009-02-06| 713.19
#2009-02-09| 726.37
#2009-02-10| 701.55
#2009-02-11| 686.87
#2009-02-12| 669.29
#2009-02-13| 680.27
#2009-02-16| .
#2009-02-17| 647.75
#2009-02-18| 641.35
#2009-02-19| 650.08
#2009-02-20| 631.33
#2009-02-23| 629.51
#2009-02-24| 624.42
#2009-02-25| 620.03
#2009-02-26| 634.63
#2009-02-27| 623.82
#2009-03-02| 601.15
#2009-03-03| 591.55
#2009-03-04| 612.13
#2009-03-05| 584.39
#2009-03-06| 580.13
#2009-03-09| 572.40
#2009-03-10| 599.78
#2009-03-11| 602.80
#2009-03-12| 596.14
#2009-03-13| 606.95
#2009-03-16| 629.53
#2009-03-17| 619.27
#2009-03-18| 622.73
#2009-03-19| 659.60
#2009-03-20| 655.78
#2009-03-23| 662.35
#2009-03-24| 664.42
#2009-03-25| 658.46
#2009-03-26| 653.08
#2009-03-27| 637.49
#2009-03-30| 616.98
#2009-03-31| 644.17
#2009-04-01| 661.97
#2009-04-02| 704.92
#2009-04-03| 711.63
#2009-04-06| 712.38
#2009-04-07| 689.57
#2009-04-08| 691.62
#2009-04-09| 718.49
#2009-04-10| .
#2009-04-13| 724.99
#2009-04-14| 739.21
#2009-04-15| 736.01
#2009-04-16| 753.63
#2009-04-17| 751.27
#2009-04-20| 711.18
#2009-04-21| 717.15
#2009-04-22| 729.75
#2009-04-23| 747.56
#2009-04-24| 769.72
#2009-04-27| 743.34
#2009-04-28| 723.37
#2009-04-29| 758.77
#2009-04-30| 770.32
#2009-05-01| 768.79
#2009-05-04| 785.31
#2009-05-05| 810.53
#2009-05-06| 832.35
#2009-05-07| 818.42
#2009-05-08| 816.89
#2009-05-11| 802.38
#2009-05-12| 802.29
#2009-05-13| 773.02
#2009-05-14| 775.90
#2009-05-15| 775.90
#2009-05-18| 789.03
#2009-05-19| 814.31
#2009-05-20| 825.05
#2009-05-21| 807.96
#2009-05-22| 817.28
#2009-05-25| .
#2009-05-26| 822.59
#2009-05-27| 834.49
#2009-05-28| 822.20
#2009-05-29| 830.70
#2009-06-01| 855.35
#2009-06-02| 857.57
#2009-06-03| 842.59
#2009-06-04| 834.16
#2009-06-05| 825.03
#2009-06-08| 812.29
#2009-06-09| 818.63
#2009-06-10| 825.04
#2009-06-11| 826.16
#2009-06-12| 816.10
#2009-06-15| 786.86
#2009-06-16| 788.73
#2009-06-17| 769.67
#2009-06-18| 769.14
#2009-06-19| 782.78
#2009-06-22| 758.26
#2009-06-23| 761.53
#2009-06-24| 780.27
#2009-06-25| 770.38
#2009-06-26| 774.81
#2009-06-29| 781.78
#2009-06-30| 774.39
#2009-07-01| 787.58
#2009-07-02| 766.65
#2009-07-03| .
#2009-07-06| 755.52
#2009-07-07| 755.10
#2009-07-08| 740.88
#2009-07-09| 745.83
#2009-07-10| 738.29
#2009-07-13| 746.90
#2009-07-14| 756.71
#2009-07-15| 773.02
#2009-07-16| 774.35
#2009-07-17| 765.90
#2009-07-20| 784.15
#2009-07-21| 788.28
#2009-07-22| 788.73
#2009-07-23| 793.23
#2009-07-24| 783.16
#2009-07-27| 777.57
#2009-07-28| 768.56
#2009-07-29| 767.07
#2009-07-30| 778.91
#2009-07-31| 792.37
#2009-08-03| 820.74
#2009-08-04| 824.84
#2009-08-05| 840.50
#2009-08-06| 853.06
#2009-08-07| 848.76
#2009-08-10| 847.10
#2009-08-11| 823.92
#2009-08-12| 830.09
#2009-08-13| 837.60
#2009-08-14| 831.44
#2009-08-17| 804.54
#2009-08-18| 819.52
#2009-08-19| 822.17
#2009-08-20| 836.58
#2009-08-21| 858.86
#2009-08-24| 868.07
#2009-08-25| 875.85
#2009-08-26| 863.59
#2009-08-27| 861.73
#2009-08-28| 879.47
#2009-08-31| 874.49
#2009-09-01| 851.00
#2009-09-02| 846.63
#2009-09-03| 855.00
#2009-09-04| 863.26
#2009-09-07| .
#2009-09-08| 922.42
#2009-09-09| 936.17
#2009-09-10| 939.93
#2009-09-11| 959.80
#2009-09-14| 950.23
#2009-09-15| 950.16
#2009-09-16| 970.35
#2009-09-17| 976.22
#2009-09-18| 965.46
#2009-09-21| 952.18
#2009-09-22| 977.31
#2009-09-23| 976.89
#2009-09-24| 950.61
#2009-09-25| 937.52
#2009-09-28| 942.42
#2009-09-29| 943.13
#2009-09-30| 944.67
#2009-10-01| 935.83
#2009-10-02| 917.34
#2009-10-05| 925.84
#2009-10-06| 947.59
#2009-10-07| 946.16
#2009-10-08| 959.29
#2009-10-09| 956.41
#2009-10-12| 957.45
#2009-10-13| 950.66
#2009-10-14| 963.48
#2009-10-15| 964.34
#2009-10-16| 949.44
#2009-10-19| 964.65
#2009-10-20| 960.31
#2009-10-21| 966.15
#2009-10-22| 950.80
#2009-10-23| 943.64
#2009-10-26| 924.26
#2009-10-27| 909.91
#2009-10-28| 878.25
#2009-10-29| 895.90
#2009-10-30| 882.26
#2009-11-02| 882.07
#2009-11-03| 871.43
#2009-11-04| 907.30
#2009-11-05| 908.71
#2009-11-06| 919.98
#2009-11-09| 936.03
#2009-11-10| 922.96
#2009-11-11| 923.74
#2009-11-12| 930.29
#2009-11-13| 942.64
#2009-11-16| 954.39
#2009-11-17| 946.10
#2009-11-18| 946.54
#2009-11-19| 923.46
#2009-11-20| 911.65
#2009-11-23| 932.74
#2009-11-24| 921.18
#2009-11-25| 937.27
#2009-11-26| .
#2009-11-27| 917.90
#2009-11-30| 909.94
#2009-12-01| 937.77
#2009-12-02| 944.45
#2009-12-03| 953.92
#2009-12-04| 954.61
#2009-12-07| 947.20
#2009-12-08| 930.56
#2009-12-09| 923.90
#2009-12-10| 930.77
#2009-12-11| 939.33
#2009-12-14| 946.60
#2009-12-15| 945.53
#2009-12-16| 950.24
#2009-12-17| 920.44
#2009-12-18| 914.56
#2009-12-21| 924.33
#2009-12-22| 922.12
#2009-12-23| 927.52
#2009-12-24| 927.46
#2009-12-25| .
#2009-12-28| 932.20
#2009-12-29| 935.39
#2009-12-30| 926.81
#2009-12-31| 932.54
#2010-01-01| .
#2010-01-04| 950.87
#2010-01-05| 951.73
#2010-01-06| 956.63
#2010-01-07| 948.08
#2010-01-08| 960.17
#2010-01-11| 976.79
#2010-01-12| 957.84
#2010-01-13| 962.22
#2010-01-14| 971.02
#2010-01-15| 963.38
#2010-01-18| .
#2010-01-19| 971.62
#2010-01-20| 957.75
#2010-01-21| 954.23
#2010-01-22| 942.62
#2010-01-25| 945.62
#2010-01-26| 944.26
#2010-01-27| 935.61
#2010-01-28| 930.87
#2010-01-29| 929.65
#2010-02-01| 934.75
#2010-02-02| 952.33
#2010-02-03| 940.43
#2010-02-04| 910.06
#2010-02-05| 889.98
#2010-02-08| 888.70
#2010-02-09| 889.31
#2010-02-10| 900.42
#2010-02-11| 890.00
#2010-02-12| 886.03
#2010-02-15| .
#2010-02-16| 897.46
#2010-02-17| 914.63
#2010-02-18| 916.32
#2010-02-19| 916.58
#2010-02-22| 916.33
#2010-02-23| 907.34
#2010-02-24| 911.13
#2010-02-25| 895.98
#2010-02-26| 910.12
#2010-03-01| 908.86
#2010-03-02| 927.37
#2010-03-03| 932.44
#2010-03-04| 928.94
#2010-03-05| 942.44
#2010-03-08| 941.50
#2010-03-09| 935.56
#2010-03-10| 943.14
#2010-03-11| 949.93
#2010-03-12| 961.47
#2010-03-15| 949.67
#2010-03-16| 964.16
#2010-03-17| 974.76
#2010-03-18| 970.10
#2010-03-19| 962.62
#2010-03-22| 958.63
#2010-03-23| 973.50
#2010-03-24| 959.62
#2010-03-25| 980.73
#2010-03-26| 983.48
#2010-03-29| 986.91
#2010-03-30| 985.86
#2010-03-31| 987.06
#2010-04-01|1010.17
#2010-04-02| .
#2010-04-05|1009.83
#2010-04-06|1008.09
#2010-04-07|1001.09
#2010-04-08| 997.08
#2010-04-09|1018.85
#2010-04-12|1025.70
#2010-04-13|1020.19
#2010-04-14|1028.25
#2010-04-15|1032.83
#2010-04-16|1009.56
#2010-04-19| 992.10
#2010-04-20|1004.76
#2010-04-21|1008.68
#2010-04-22| 997.82
#2010-04-23|1021.23
#2010-04-26|1033.09
#2010-04-27|1002.25
#2010-04-28| 972.69
#2010-04-29| 995.07
#2010-04-30| 996.39
#2010-05-03| 990.91
#2010-05-04| 955.05
#2010-05-05| 922.82
#2010-05-06| 899.88
#2010-05-07| 848.13
#2010-05-10| 914.08
#2010-05-11| 902.37
#2010-05-12| 926.71
#2010-05-13| 922.43
#2010-05-14| 889.52
#2010-05-17| 871.22
#2010-05-18| 882.09
#2010-05-19| 854.23
#2010-05-20| 834.31
#2010-05-21| 841.60
#2010-05-24| 833.28
#2010-05-25| 800.50
#2010-05-26| 826.29
#2010-05-27| 847.04
#2010-05-28| 848.21
#2010-05-31| .
#2010-06-01| 858.03
#2010-06-02| 857.84
#2010-06-03| 877.15
#2010-06-04| 847.67
#2010-06-07| 832.10
#2010-06-08| 816.94
#2010-06-09| 843.38
#2010-06-10| 861.68
#2010-06-11| 864.89
#2010-06-14| 894.30
#2010-06-15| 906.42
#2010-06-16| 904.77
#2010-06-17| 902.31
#2010-06-18| 908.56
#2010-06-21| 900.49
#2010-06-22| 889.68
#2010-06-23| 885.05
#2010-06-24| 873.09
#2010-06-25| 866.75
#2010-06-28| 875.68
#2010-06-29| 838.61
#2010-06-30| 829.55
#2010-07-01| 824.98
#2010-07-02| 816.93
#2010-07-05| .
#2010-07-06| 839.64
#2010-07-07| 843.41
#2010-07-08| 858.50
#2010-07-09| 859.05
#2010-07-12| 858.66
#2010-07-13| 883.19
#2010-07-14| 886.26
#2010-07-15| 884.10
#2010-07-16| 879.06
#2010-07-19| 868.60
#2010-07-20| 864.56
#2010-07-21| 876.73
#2010-07-22| 899.26
#2010-07-23| 904.37
#2010-07-26| 917.21
#2010-07-27| 912.87
#2010-07-28| 906.32
#2010-07-29| 904.73
#2010-07-30| 901.73
#2010-08-02| 935.47
#2010-08-03| 941.96
#2010-08-04| 937.09
#2010-08-05| 930.22
#2010-08-06| 930.32
#2010-08-09| 938.19
#2010-08-10| 905.29
#2010-08-11| 871.96
#2010-08-12| 861.10
#2010-08-13| 857.91
#2010-08-16| 864.27
#2010-08-17| 877.89
#2010-08-18| 877.54
#2010-08-19| 873.80
#2010-08-20| 853.07
#2010-08-23| 856.63
#2010-08-24| 849.61
#2010-08-25| 842.23
#2010-08-26| 859.68
#2010-08-27| 862.64
#2010-08-30| 863.27
#2010-08-31| 860.35
#2010-09-01| 889.97
#2010-09-02| 895.09
#2010-09-03| 904.45
#2010-09-06| .
#2010-09-07| 894.68
#2010-09-08| 903.14
#2010-09-09| 916.08
#2010-09-10| 913.53
#2010-09-13| 929.28
#2010-09-14| 932.74
#2010-09-15| 931.33
#2010-09-16| 926.16
#2010-09-17| 925.22
#2010-09-20| 935.85
#2010-09-21| 940.05
#2010-09-22| 942.20
#2010-09-23| 938.63
#2010-09-24| 954.40
#2010-09-27| 954.82
#2010-09-28| 954.95
#2010-09-29| 964.82
#2010-09-30| 957.00
#2010-10-01| 957.73
#2010-10-04| 952.46
#2010-10-05| 979.75
#2010-10-06| 994.06
#2010-10-07| 994.57
#2010-10-08| 998.05
#2010-10-11|1000.49
#2010-10-12| 994.18
#2010-10-13|1008.74
#2010-10-14|1012.72
#2010-10-15|1013.00
#2010-10-18|1016.96
#2010-10-19| 997.65
#2010-10-20|1012.56
#2010-10-21|1019.53
#2010-10-22|1016.37
#2010-10-25|1025.89
#2010-10-26|1026.49
#2010-10-27|1014.81
#2010-10-28|1023.90
#2010-10-29|1023.89
#2010-11-01|1026.13
#2010-11-02|1035.43
#2010-11-03|1036.68
#2010-11-04|1062.94
#2010-11-05|1056.52
#2010-11-08|1051.82
#2010-11-09|1050.19
#2010-11-10|1024.83
#2010-11-11|1019.92
#2010-11-12|1022.60
#2010-11-15|1021.26
#2010-11-16| 991.49
#2010-11-17| 994.87
#2010-11-18|1017.20
#2010-11-19|1016.02
#2010-11-22|1016.58
#2010-11-23| 990.92
#2010-11-24|1012.61
#2010-11-25| .
#2010-11-26|1001.09
#2010-11-29| 980.40
#2010-11-30| 978.24
#2010-12-01| 998.64
#2010-12-02|1024.05
#2010-12-03|1031.45
#2010-12-06|1035.45
#2010-12-07|1044.68
#2010-12-08|1038.67
#2010-12-09|1030.68
#2010-12-10|1034.03
#2010-12-13|1044.10
#2010-12-14|1040.85
#2010-12-15|1028.74
#2010-12-16|1025.25
#2010-12-17|1021.42
#2010-12-20|1018.98
#2010-12-21|1028.38
#2010-12-22|1032.19
#2010-12-23|1035.43
#2010-12-24| .
#2010-12-27|1034.08
#2010-12-28|1033.62
#2010-12-29|1039.35
#2010-12-30|1037.96
#2010-12-31|1048.04
#2011-01-03|1045.63
#2011-01-04|1060.66
#2011-01-05|1049.26
#2011-01-06|1054.65
#2011-01-07|1056.32
#2011-01-10|1043.97
#2011-01-11|1058.22
#2011-01-12|1069.66
#2011-01-13|1072.37
#2011-01-14|1074.08
#2011-01-17| .
#2011-01-18|1082.75
#2011-01-19|1071.45
#2011-01-20|1037.04
#2011-01-21|1050.08
#2011-01-24|1060.93
#2011-01-25|1050.73
#2011-01-26|1067.14
#2011-01-27|1064.99
#2011-01-28|1047.84
#2011-01-31|1048.57
#2011-02-01|1064.71
#2011-02-02|1061.77
#2011-02-03|1055.10
#2011-02-04|1052.25
#2011-02-07|1065.44
#2011-02-08|1074.16
#2011-02-09|1075.83
#2011-02-10|1057.52
#2011-02-11|1054.65
#2011-02-14|1050.50
#2011-02-15|1055.99
#2011-02-16|1061.01
#2011-02-17|1067.69
#2011-02-18|1074.14
#2011-02-21| .
#2011-02-22|1048.03
#2011-02-23|1030.62
#2011-02-24|1014.61
#2011-02-25|1026.94
#2011-02-28|1037.85
#2011-03-01|1026.81
#2011-03-02|1021.64
#2011-03-03|1036.77
#2011-03-04|1029.20
#2011-03-07|1026.82
#2011-03-08|1024.23
#2011-03-09|1037.22
#2011-03-10|1018.41
#2011-03-11|1009.33
#2011-03-14|1008.43
#2011-03-15| 982.49
#2011-03-16| 968.10
#2011-03-17| 989.40
#2011-03-18| 996.53
#2011-03-21|1014.72
#2011-03-22|1014.27
#2011-03-23|1004.37
#2011-03-24|1019.12
#2011-03-25|1016.28
#2011-03-28|1011.13
#2011-03-29|1017.08
#2011-03-30|1022.74
#2011-03-31|1018.20
#2011-04-01|1020.67
#2011-04-04|1025.20
#2011-04-05|1023.28
#2011-04-06|1033.08
#2011-04-07|1024.03
#2011-04-08|1022.91
#2011-04-11|1018.34
#2011-04-12|1025.21
#2011-04-13|1036.01
#2011-04-14|1035.59
#2011-04-15|1034.71
#2011-04-18|1011.25
#2011-04-19|1024.93
#2011-04-20|1048.36
#2011-04-21|1053.46
#2011-04-22| .
#2011-04-25|1049.61
#2011-04-26|1054.91
#2011-04-27|1071.39
#2011-04-28|1083.54
#2011-04-29|1085.93
#2011-05-02|1088.94
#2011-05-03|1075.89
#2011-05-04|1064.28
#2011-05-05|1059.40
#2011-05-06|1070.81
#2011-05-09|1049.25
#2011-05-10|1065.45
#2011-05-11|1068.03
#2011-05-12|1063.03
#2011-05-13|1058.74
#2011-05-16|1054.19
#2011-05-17|1040.86
#2011-05-18|1040.70
#2011-05-19|1049.82
#2011-05-20|1041.52
#2011-05-23|1010.46
#2011-05-24|1011.75
#2011-05-25|1017.13
#2011-05-26|1019.61
#2011-05-27|1037.76
#2011-05-30| .
#2011-05-31|1048.03
#2011-06-01|1042.91
#2011-06-02|1033.88
#2011-06-03|1037.30
#2011-06-06|1032.71
#2011-06-07|1037.48
#2011-06-08|1016.78
#2011-06-09|1019.44
#2011-06-10| 997.86
#2011-06-13|1000.81
#2011-06-14|1011.69
#2011-06-15| 992.44
#2011-06-16| 972.61
#2011-06-17| 983.82
#2011-06-20| 983.73
#2011-06-21|1004.68
#2011-06-22|1005.04
#2011-06-23| 982.08
#2011-06-24| 988.22
#2011-06-27| 995.81
#2011-06-28|1007.89
#2011-06-29|1017.75
#2011-06-30|1029.46
#2011-07-01|1037.47
#2011-07-04| .
#2011-07-05|1043.38
#2011-07-06|1031.54
#2011-07-07|1033.06
#2011-07-08|1024.48
#2011-07-11| 993.34
#2011-07-12| 976.91
#2011-07-13| 987.78
#2011-07-14| 972.48
#2011-07-15| 970.65
#2011-07-18| 940.84
#2011-07-19| 961.63
#2011-07-20| 971.52
#2011-07-21| 989.33
#2011-07-22|1007.31
#2011-07-25| 999.46
#2011-07-26|1006.55
#2011-07-27| 992.43
#2011-07-28| 979.35
#2011-07-29| 981.32
#2011-08-01| 957.01
#2011-08-02| 933.80
#2011-08-03| 921.67
#2011-08-04| 881.14
#2011-08-05| 875.73
#2011-08-08| 831.84
#2011-08-09| 848.53
#2011-08-10| 822.09
#2011-08-11| 840.85
#2011-08-12| 865.78
#2011-08-15| 883.47
#2011-08-16| 876.39
#2011-08-17| 884.70
#2011-08-18| 837.32
#2011-08-19| 831.80
#2011-08-22| 833.97
#2011-08-23| 831.31
#2011-08-24| 836.01
#2011-08-25| 828.12
#2011-08-26| 826.75
#2011-08-29| 843.48
#2011-08-30| 853.12
#2011-08-31| 876.28
#2011-09-01| 868.10
#2011-09-02| 849.45
#2011-09-05| .
#2011-09-06| 812.02
#2011-09-07| 836.94
#2011-09-08| 843.20
#2011-09-09| 809.76
#2011-09-12| 788.54
#2011-09-13| 794.61
#2011-09-14| 811.64
#2011-09-15| 831.01
#2011-09-16| 833.90
#2011-09-19| 808.90
#2011-09-20| 823.06
#2011-09-21| 806.04
#2011-09-22| 763.01
#2011-09-23| 767.72
#2011-09-26| 774.69
#2011-09-27| 807.49
#2011-09-28| 792.68
#2011-09-29| 796.64
#2011-09-30| 778.93
#2011-10-03| 762.41
#2011-10-04| 736.57
#2011-10-05| 749.22
#2011-10-06| 769.34
#2011-10-07| 786.15
#2011-10-10| 799.92
#2011-10-11| 797.40
#2011-10-12| 825.92
#2011-10-13| 812.79
#2011-10-14| 824.70
#2011-10-17| 815.74
#2011-10-18| 806.43
#2011-10-19| 816.60
#2011-10-20| 804.03
#2011-10-21| 831.81
#2011-10-24| 847.03
#2011-10-25| 842.44
#2011-10-26| 840.92
#2011-10-27| 881.26
#2011-10-28| 884.26
#2011-10-31| 858.15
#2011-11-01| 813.63
#2011-11-02| 827.47
#2011-11-03| 843.26
#2011-11-04| 831.73
#2011-11-07| 831.57
#2011-11-08| 831.41
#2011-11-09| 806.94
#2011-11-10| 802.19
#2011-11-11| 827.96
#2011-11-14| 814.12
#2011-11-15| 801.98
#2011-11-16| 801.37
#2011-11-17| 793.26
#2011-11-18| 788.19
#2011-11-21| 765.67
#2011-11-22| 753.33
#2011-11-23| 734.62
#2011-11-24| .
#2011-11-25| 741.02
#2011-11-28| 763.34
#2011-11-29| 773.11
#2011-11-30| 808.30
#2011-12-01| 802.17
#2011-12-02| 803.15
#2011-12-05| 811.35
#2011-12-06| 801.67
#2011-12-07| 802.10
#2011-12-08| 784.73
#2011-12-09| 792.06
#2011-12-12| 774.24
#2011-12-13| 768.14
#2011-12-14| 747.19
#2011-12-15| 759.65
#2011-12-16| 762.29
#2011-12-19| 763.97
#2011-12-20| 783.48
#2011-12-21| 776.23
#2011-12-22| 778.70
#2011-12-23| 781.19
#2011-12-26| .
#2011-12-27| 783.76
#2011-12-28| 781.71
#2011-12-29| 783.14
#2011-12-30| 791.99
#2012-01-02| .
#2012-01-03| 811.59
#2012-01-04| 800.25
#2012-01-05| 780.82
#2012-01-06| 783.28
#2012-01-09| 784.90
#2012-01-10| 795.17
#2012-01-11| 793.10
#2012-01-12| 795.59
#2012-01-13| 790.44
#2012-01-16| .
#2012-01-17| 796.01
#2012-01-18| 811.82
#2012-01-19| 828.73
#2012-01-20| 833.33
#2012-01-23| 845.53
#2012-01-24| 834.14
#2012-01-25| 834.08
#2012-01-26| 855.56
#2012-01-27| 850.65
#2012-01-30| 841.04
#2012-01-31| 849.09
#2012-02-01| 870.99
#2012-02-02| 872.99
#2012-02-03| 892.44
#2012-02-06| 888.99
#2012-02-07| 891.40
#2012-02-08| 886.48
#2012-02-09| 893.55
#2012-02-10| 883.11
#2012-02-13| 887.59
#2012-02-14| 876.00
#2012-02-15| 880.04
#2012-02-16| 876.45
#2012-02-17| 891.10
#2012-02-20| .
#2012-02-21| 889.87
#2012-02-22| 877.56
#2012-02-23| 875.95
#2012-02-24| 885.44
#2012-02-27| 880.12
#2012-02-28| 882.00
#2012-02-29| 885.47
#2012-03-01| 891.85
#2012-03-02| 887.41
#2012-03-05| 881.38
#2012-03-06| 855.72
#2012-03-07| 867.64
#2012-03-08| 884.80
#2012-03-09| 879.86
#2012-03-12| 879.50
#2012-03-13| 897.78
#2012-03-14| 894.88
#2012-03-15| 896.22
#2012-03-16| 909.95
#2012-03-19| 910.57
#2012-03-20| 904.41
#2012-03-21| 900.95
#2012-03-22| 899.39
#2012-03-23| 907.80
#2012-03-26| 922.40
#2012-03-27| 920.41
#2012-03-28| 914.38
#2012-03-29| 904.72
#2012-03-30| 916.51
#2012-04-02| 924.66
#2012-04-03| 918.77
#2012-04-04| 886.42
#2012-04-05| 888.08
#2012-04-06| .
#2012-04-09| 888.91
#2012-04-10| 867.88
#2012-04-11| 874.68
#2012-04-12| 894.12
#2012-04-13| 877.23
#2012-04-16| 872.46
#2012-04-17| 892.78
#2012-04-18| 893.14
#2012-04-19| 896.59
#2012-04-20| 900.93
#2012-04-23| 876.91
#2012-04-24| 888.99
#2012-04-25| 896.60
#2012-04-26| 902.28
#2012-04-27| 912.82
#2012-04-30| 906.51
#2012-05-01| 916.43
#2012-05-02| 917.24
#2012-05-03| 918.35
#2012-05-04| 901.06
#2012-05-07| 899.87
#2012-05-08| 877.09
#2012-05-09| 873.62
#2012-05-10| 881.63
#2012-05-11| 886.38
#2012-05-14| 863.02
#2012-05-15| 852.10
#2012-05-16| 847.10
#2012-05-17| 830.61
#2012-05-18| 815.32
#2012-05-21| 823.74
#2012-05-22| 838.52
#2012-05-23| 812.00
#2012-05-24| 820.04
#2012-05-25| 816.24
#2012-05-28| .
#2012-05-29| 831.47
#2012-05-30| 812.49
#2012-05-31| 809.39
#2012-06-01| 793.57
#2012-06-04| 796.10
#2012-06-05| 794.22
#2012-06-06| 807.93
#2012-06-07| 824.76
#2012-06-08| 815.34
#2012-06-11| 813.99
#2012-06-12| 808.91
#2012-06-13| 810.48
#2012-06-14| 809.70
#2012-06-15| 819.69
#2012-06-18| 824.77
#2012-06-19| 848.07
#2012-06-20| 863.62
#2012-06-21| 860.66
#2012-06-22| 846.14
#2012-06-25| 838.41
#2012-06-26| 840.24
#2012-06-27| 844.91
#2012-06-28| 835.95
#2012-06-29| 865.48
#2012-07-02| 867.20
#2012-07-03| 871.53
#2012-07-04| .
#2012-07-05| 859.83
#2012-07-06| 855.16
#2012-07-09| 852.67
#2012-07-10| 849.64
#2012-07-11| 848.45
#2012-07-12| 832.60
#2012-07-13| 847.52
#2012-07-16| 854.40
#2012-07-17| 849.21
#2012-07-18| 861.28
#2012-07-19| 874.94
#2012-07-20| 864.24
#2012-07-23| 839.07
#2012-07-24| 835.66
#2012-07-25| 838.14
#2012-07-26| 869.28
#2012-07-27| 882.41
#2012-07-30| 894.34
#2012-07-31| 883.32
#2012-08-01| 883.43
#2012-08-02| 871.17
#2012-08-03| 890.64
#2012-08-06| 897.87
#2012-08-07| 904.42
#2012-08-08| 896.95
#2012-08-09| 894.39
#2012-08-10| 898.47
#2012-08-13| 896.06
#2012-08-14| 900.74
#2012-08-15| 899.92
#2012-08-16| 902.03
#2012-08-17| 905.59
#2012-08-20| 905.34
#2012-08-21| 919.09
#2012-08-22| 906.59
#2012-08-23| 908.17
#2012-08-24| 903.90
#2012-08-27| 905.71
#2012-08-28| 905.73
#2012-08-29| 904.87
#2012-08-30| 901.86
#2012-08-31| 908.37
#2012-09-03| .
#2012-09-04| 900.29
#2012-09-05| 908.20
#2012-09-06| 929.08
#2012-09-07| 943.32
#2012-09-10| 947.03
#2012-09-11| 950.80
#2012-09-12| 953.77
#2012-09-13| 956.89
#2012-09-14| 972.53
#2012-09-17| 973.33
#2012-09-18| 966.21
#2012-09-19| 967.72
#2012-09-20| 967.99
#2012-09-21| 971.60
#2012-09-24| 966.90
#2012-09-25| 978.26
#2012-09-26| 956.08
#2012-09-27| 953.66
#2012-09-28| 942.52
#2012-10-01| 956.42
#2012-10-02| 957.76
#2012-10-03| 957.66
#2012-10-04| 969.81
#2012-10-05| 979.80
#2012-10-08| 964.55
#2012-10-09| 952.50
#2012-10-10| 943.68
#2012-10-11| 953.18
#2012-10-12| 950.12
#2012-10-15| 951.49
#2012-10-16| 962.98
#2012-10-17| 968.06
#2012-10-18| 970.61
#2012-10-19| 963.79
#2012-10-22| 964.22
#2012-10-23| 944.21
#2012-10-24| 946.99
#2012-10-25| 960.14
#2012-10-26| 955.53
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 957.60
#2012-11-01| 973.73
#2012-11-02| 974.86
#2012-11-05| 965.43
#2012-11-06| 975.02
#2012-11-07| 964.12
#2012-11-08| 961.09
#2012-11-09| 957.54
#2012-11-12| 957.36
#2012-11-13| 962.23
#2012-11-14| 955.28
#2012-11-15| 945.15
#2012-11-16| 934.57
#2012-11-19| 957.32
#2012-11-20| 970.13
#2012-11-21| 967.25
#2012-11-22| .
#2012-11-23| 989.07
#2012-11-26| 991.33
#2012-11-27| 992.04
#2012-11-28| 990.26
#2012-11-29|1001.03
#2012-11-30|1000.00
#2012-12-03|1007.55
#2012-12-04|1013.48
#2012-12-05|1014.56
#2012-12-06|1016.19
#2012-12-07|1014.98
#2012-12-10|1018.55
#2012-12-11|1028.88
#2012-12-12|1030.97
#2012-12-13|1030.01
#2012-12-14|1031.52
#2012-12-17|1037.77
#2012-12-18|1047.81
#2012-12-19|1059.37
#2012-12-20|1062.10
#2012-12-21|1049.44
#2012-12-24|1048.06
#2012-12-25|1048.06
#2012-12-26|1048.97
#2012-12-27|1048.72
#2012-12-28|1043.96
#2012-12-31|1047.42
#2013-01-01|1047.42
#2013-01-02|1070.86
#2013-01-03|1065.15
#2013-01-04|1063.47
#2013-01-07|1067.20
#2013-01-08|1058.65
#2013-01-09|1055.27
#2013-01-10|1068.00
#2013-01-11|1078.50
#2013-01-14|1075.87
#2013-01-15|1078.58
#2013-01-16|1078.38
#2013-01-17|1084.97
#2013-01-18|1085.00
#2013-01-21|1088.43
#2013-01-22|1089.64
#2013-01-23|1082.82
#2013-01-24|1096.52
#2013-01-25|1114.17
#2013-01-28|1106.29
#2013-01-29|1108.29
#2013-01-30|1108.18
#2013-01-31|1107.21
#2013-02-01|1123.58
#2013-02-04|1109.06
#2013-02-05|1109.30
#2013-02-06|1115.63
#2013-02-07|1119.29
#2013-02-08|1135.18
#2013-02-11|1121.87
#2013-02-12|1130.98
#2013-02-13|1132.92
#2013-02-14|1126.37
#2013-02-15|1135.28
#2013-02-18|1128.57
#2013-02-19|1141.60
#2013-02-20|1132.67
#2013-02-21|1108.32
#2013-02-22|1109.62
#2013-02-25|1098.78
#2013-02-26|1086.20
#2013-02-27|1094.22
#2013-02-28|1106.73
#2013-03-01|1109.33
#2013-03-04|1111.53
#2013-03-05|1129.50
#2013-03-06|1129.17
#2013-03-07|1124.70
#2013-03-08|1117.13
#2013-03-11|1117.62
#2013-03-12|1126.15
#2013-03-13|1119.52
#2013-03-14|1134.39
#2013-03-15|1141.31
#2013-03-18|1133.34
#2013-03-19|1126.56
#2013-03-20|1128.73
#2013-03-21|1119.65
#2013-03-22|1122.08
#2013-03-25|1117.78
#2013-03-26|1110.39
#2013-03-27|1103.40
#2013-03-28|1117.88
#2013-03-29| .
#2013-04-01|1120.51
#2013-04-02|1132.21
#2013-04-03|1123.66
#2013-04-04|1108.20
#2013-04-05|1088.02
#2013-04-08|1090.00
#2013-04-09|1090.90
#2013-04-10|1111.37
#2013-04-11|1127.35
#2013-04-12|1117.44
#2013-04-15|1109.69
#2013-04-16|1108.03
#2013-04-17|1096.97
#2013-04-18|1091.46
#2013-04-19|1094.00
#2013-04-22|1093.27
#2013-04-23|1118.29
#2013-04-24|1115.79
#2013-04-25|1133.41
#2013-04-26|1133.57
#2013-04-29|1142.91
#2013-04-30|1141.49
#2013-05-01|1145.58
#2013-05-02|1145.34
#2013-05-03|1161.53
#2013-05-06|1158.86
#2013-05-07|1155.24
#2013-05-08|1168.08
#2013-05-09|1160.93
#2013-05-10|1158.24
#2013-05-13|1156.93
#2013-05-14|1156.86
#2013-05-15|1166.70
#2013-05-16|1185.45
#2013-05-17|1180.92
#2013-05-20|1191.19
#2013-05-21|1186.20
#2013-05-22|1185.86
#2013-05-23|1166.91
#2013-05-24|1164.75
#2013-05-27|1167.67
#2013-05-28|1180.90
#2013-05-29|1162.42
#2013-05-30|1174.76
#2013-05-31|1165.42
#2013-06-03|1158.53
#2013-06-04|1169.62
#2013-06-05|1160.01
#2013-06-06|1152.24
#2013-06-07|1166.68
#2013-06-10|1169.45
#2013-06-11|1159.49
#2013-06-12|1165.25
#2013-06-13|1166.61
#2013-06-14|1178.69
#2013-06-17|1181.67
#2013-06-18|1188.00
#2013-06-19|1189.23
#2013-06-20|1153.88
#2013-06-21|1142.33
#2013-06-24|1117.85
#2013-06-25|1137.55
#2013-06-26|1147.51
#2013-06-27|1155.78
#2013-06-28|1151.20
#2013-07-01|1181.92
#2013-07-02|1176.80
#2013-07-03|1172.54
#2013-07-04|1187.95
#2013-07-05|1164.41
#2013-07-08|1178.70
#2013-07-09|1176.67
#2013-07-10|1181.83
#2013-07-11|1198.91
#2013-07-12|1201.51
#2013-07-15|1203.41
#2013-07-16|1196.68
#2013-07-17|1203.07
#2013-07-18|1222.62
#2013-07-19|1224.74
#2013-07-22|1226.15
#2013-07-23|1218.36
#2013-07-24|1239.31
#2013-07-25|1233.29
#2013-07-26|1227.06
#2013-07-29|1227.78
#2013-07-30|1231.22
#2013-07-31|1231.54
#2013-08-01|1244.91
#2013-08-02|1251.32
#2013-08-05|1255.92
#2013-08-06|1264.36
#2013-08-07|1250.95
#2013-08-08|1256.97
#2013-08-09|1251.66
#2013-08-12|1244.61
#2013-08-13|1246.70
#2013-08-14|1249.86
#2013-08-15|1222.59
#2013-08-16|1228.82
#2013-08-19|1235.70
#2013-08-20|1239.57
#2013-08-21|1231.67
#2013-08-22|1235.11
#2013-08-23|1243.17
#2013-08-26|1238.86
#2013-08-27|1213.28
#2013-08-28|1193.77
#2013-08-29|1209.81
#2013-08-30|1192.58
#2013-09-02|1215.83
#2013-09-03|1206.03
#2013-09-04|1199.19
#2013-09-05|1202.03
#2013-09-06|1210.67
#2013-09-09|1224.08
#2013-09-10|1245.86
#2013-09-11|1250.06
#2013-09-12|1249.57
#2013-09-13|1250.24
#2013-09-16|1271.83
#2013-09-17|1263.40
#2013-09-18|1255.49
#2013-09-19|1269.47
#2013-09-20|1266.44
#2013-09-23|1255.88
#2013-09-24|1256.64
#2013-09-25|1255.70
#2013-09-26|1254.13
#2013-09-27|1258.65
#2013-09-30|1261.60
#2013-10-01|1264.33
#2013-10-02|1258.43
#2013-10-03|1258.06
#2013-10-04|1253.13
#2013-10-07|1247.70
#2013-10-08|1234.73
#2013-10-09|1222.17
#2013-10-10|1243.35
#2013-10-11|1255.31
#2013-10-14|1263.60
#2013-10-15|1264.61
#2013-10-16|1263.02
#2013-10-17|1284.61
#2013-10-18|1309.31
#2013-10-21|1313.92
#2013-10-22|1320.35
#2013-10-23|1318.12
#2013-10-24|1318.26
#2013-10-25|1314.45
#2013-10-28|1304.35
#2013-10-29|1302.03
#2013-10-30|1306.89
#2013-10-31|1295.24
#2013-11-01|1282.33
#2013-11-04|1275.76
#2013-11-05|1276.18
#2013-11-06|1293.46
#2013-11-07|1284.97
#2013-11-08|1288.08
#2013-11-11|1291.34
#2013-11-12|1288.28
#2013-11-13|1272.49
#2013-11-14|1284.76
#2013-11-15|1287.00
#2013-11-18|1291.31
#2013-11-19|1289.40
#2013-11-20|1289.79
#2013-11-21|1290.83
#2013-11-22|1299.83
#2013-11-25|1316.74
#2013-11-26|1319.59
#2013-11-27|1326.43
#2013-11-28|1332.13
#2013-11-29|1339.28
#2013-12-02|1337.56
#2013-12-03|1322.97
#2013-12-04|1318.95
#2013-12-05|1320.35
#2013-12-06|1322.81
#2013-12-09|1332.62
#2013-12-10|1328.51
#2013-12-11|1330.28
#2013-12-12|1318.66
#2013-12-13|1318.63
#2013-12-16|1329.62
#2013-12-17|1321.44
#2013-12-18|1333.36
#2013-12-19|1355.07
#2013-12-20|1356.92
#2013-12-23|1370.78
#2013-12-24|1372.35
#2013-12-25|1371.62
#2013-12-26|1374.50
#2013-12-27|1395.24
#2013-12-30|1397.61
#2013-12-31|1406.04
#2014-01-01|1406.04
#2014-01-02|1391.18
#2014-01-03|1400.02
#2014-01-06|1402.28
#2014-01-07|1413.36
#2014-01-08|1417.26
#2014-01-09|1411.89
#2014-01-10|1436.96
#2014-01-13|1441.35
#2014-01-14|1446.01
#2014-01-15|1450.88
#2014-01-16|1443.51
#2014-01-17|1441.41
#2014-01-20|1442.28
#2014-01-21|1441.97
#2014-01-22|1449.38
#2014-01-23|1439.58
#2014-01-24|1404.49
#2014-01-27|1395.82
#2014-01-28|1412.53
#2014-01-29|1402.10
#2014-01-30|1395.99
#2014-01-31|1386.35
#2014-02-03|1375.62
#2014-02-04|1371.26
#2014-02-05|1379.04
#2014-02-06|1399.70
#2014-02-07|1409.01
#2014-02-10|1411.21
#2014-02-11|1434.47
#2014-02-12|1442.75
#2014-02-13|1444.88
#2014-02-14|1456.37
#2014-02-17|1462.96
#2014-02-18|1471.01
#2014-02-19|1463.81
#2014-02-20|1459.07
#2014-02-21|1467.39
#2014-02-24|1475.23
#2014-02-25|1484.23
#2014-02-26|1475.65
#2014-02-27|1485.18
#2014-02-28|1506.14
#2014-03-03|1468.42
#2014-03-04|1496.71
#2014-03-05|1493.57
#2014-03-06|1499.40
#2014-03-07|1491.97
#2014-03-10|1477.63
#2014-03-11|1484.48
#2014-03-12|1476.74
#2014-03-13|1470.89
#2014-03-14|1453.19
#2014-03-17|1468.79
#2014-03-18|1473.35
#2014-03-19|1464.51
#2014-03-20|1442.49
#2014-03-21|1441.04
#2014-03-24|1424.57
#2014-03-25|1439.48
#2014-03-26|1455.70
#2014-03-27|1449.83
#2014-03-28|1448.89
#2014-03-31|1455.76
#2014-04-01|1469.40
#2014-04-02|1470.58
#2014-04-03|1461.83
#2014-04-04|1469.70
#2014-04-07|1453.39
#2014-04-08|1443.08
#2014-04-09|1455.88
#2014-04-10|1456.03
#2014-04-11|1423.45
#2014-04-14|1401.21
#2014-04-15|1389.76
#2014-04-16|1410.73
#2014-04-17|1435.50
#2014-04-18|1433.82
#2014-04-21|1434.46
#2014-04-22|1453.47
#2014-04-23|1450.07
#2014-04-24|1453.58
#2014-04-25|1444.72
#2014-04-28|1435.07
#2014-04-29|1446.99
#2014-04-30|1450.72
#2014-05-01|1457.03
#2014-05-02|1464.30
#2014-05-05|1460.86
#2014-05-06|1471.08
#2014-05-07|1472.78
#2014-05-08|1478.89
#2014-05-09|1461.50
#2014-05-12|1474.48
#2014-05-13|1467.69
#2014-05-14|1464.52
#2014-05-15|1428.29
#2014-05-16|1408.52
#2014-05-19|1421.56
#2014-05-20|1428.47
#2014-05-21|1439.70
#2014-05-22|1451.32
#2014-05-23|1450.96
#2014-05-26|1459.77
#2014-05-27|1470.82
#2014-05-28|1467.57
#2014-05-29|1472.21
#2014-05-30|1478.34
#2014-06-02|1481.41
#2014-06-03|1471.93
#2014-06-04|1481.91
#2014-06-05|1481.63
#2014-06-06|1498.87
#2014-06-09|1495.83
#2014-06-10|1493.91
#2014-06-11|1472.55
#2014-06-12|1471.61
#2014-06-13|1445.72
#2014-06-16|1439.88
#2014-06-17|1437.77
#2014-06-18|1431.00
#2014-06-19|1448.71
#2014-06-20|1455.94
#2014-06-23|1445.89
#2014-06-24|1442.32
#2014-06-25|1436.66
#2014-06-26|1442.60
#2014-06-27|1450.91
#2014-06-30|1450.47
#2014-07-01|1457.38
#2014-07-02|1462.30
#2014-07-03|1472.93
#2014-07-04|1474.26
#2014-07-07|1459.09
#2014-07-08|1412.89
#2014-07-09|1410.67
#2014-07-10|1388.65
#2014-07-11|1389.65
#2014-07-14|1396.08
#2014-07-15|1390.09
#2014-07-16|1407.36
#2014-07-17|1396.28
#2014-07-18|1396.09
#2014-07-21|1383.07
#2014-07-22|1396.16
#2014-07-23|1398.47
#2014-07-24|1393.61
#2014-07-25|1386.00
#2014-07-28|1384.13
#2014-07-29|1379.18
#2014-07-30|1369.64
#2014-07-31|1356.59
#2014-08-01|1343.09
#2014-08-04|1331.94
#2014-08-05|1320.09
#2014-08-06|1316.40
#2014-08-07|1310.27
#2014-08-08|1301.67
#2014-08-11|1322.11
#2014-08-12|1324.72
#2014-08-13|1325.92
#2014-08-14|1332.85
#2014-08-15|1330.13
#2014-08-18|1342.11
#2014-08-19|1347.63
#2014-08-20|1343.03
#2014-08-21|1345.27
#2014-08-22|1344.66
#2014-08-25|1346.27
#2014-08-26|1357.46
#2014-08-27|1364.27
#2014-08-28|1355.90
#2014-08-29|1356.10
#2014-09-01|1361.01
#2014-09-02|1355.66
#2014-09-03|1364.41
#2014-09-04|1367.17
#2014-09-05|1360.27
#2014-09-08|1340.19
#2014-09-09|1335.54
#2014-09-10|1328.94
#2014-09-11|1333.99
#2014-09-12|1335.36
#2014-09-15|1326.85
#2014-09-16|1322.82
#2014-09-17|1334.64
#2014-09-18|1355.32
#2014-09-19|1356.84
#2014-09-22|1345.88
#2014-09-23|1333.91
#2014-09-24|1328.72
#2014-09-25|1323.00
#2014-09-26|1320.34
#2014-09-29|1323.69
#2014-09-30|1325.55
#2014-10-01|1310.81
#2014-10-02|1285.14
#2014-10-03|1294.18
#2014-10-06|1303.84
#2014-10-07|1273.38
#2014-10-08|1259.59
#2014-10-09|1249.25
#2014-10-10|1224.36
#2014-10-13|1219.72
#2014-10-14|1222.10
#2014-10-15|1205.21
#2014-10-16|1218.33
#2014-10-17|1249.75
#2014-10-20|1264.98
#2014-10-21|1289.23
#2014-10-22|1292.59
#2014-10-23|1293.88
#2014-10-24|1289.27
#2014-10-27|1299.01
#2014-10-28|1307.78
#2014-10-29|1311.29
#2014-10-30|1309.64
#2014-10-31|1320.91
#2014-11-03|1334.68
#2014-11-04|1334.98
#2014-11-05|1336.39
#2014-11-06|1329.08
#2014-11-07|1315.33
#2014-11-10|1333.44
#2014-11-11|1352.39
#2014-11-12|1342.78
#2014-11-13|1343.40
#2014-11-14|1344.40
#2014-11-17|1348.54
#2014-11-18|1354.97
#2014-11-19|1352.76
#2014-11-20|1359.84
#2014-11-21|1355.18
#2014-11-24|1356.04
#2014-11-25|1370.42
#2014-11-26|1362.19
#2014-11-27|1380.18
#2014-11-28|1398.66
#2014-12-01|1393.56
#2014-12-02|1395.35
#2014-12-03|1395.16
#2014-12-04|1410.34
#2014-12-05|1420.59
#2014-12-08|1413.45
#2014-12-09|1384.88
#2014-12-10|1386.99
#2014-12-11|1381.49
#2014-12-12|1363.01
#2014-12-15|1342.39
#2014-12-16|1365.82
#2014-12-17|1357.44
#2014-12-18|1388.42
#2014-12-19|1388.69
#2014-12-22|1400.87
#2014-12-23|1401.01
#2014-12-24|1404.25
#2014-12-25|1404.19
#2014-12-26|1404.22
#2014-12-29|1402.39
#2014-12-30|1399.22
#2014-12-31|1407.05
#2015-01-01|1407.05
#2015-01-02|1388.50
#2015-01-05|1368.87
#2015-01-06|1343.28
#2015-01-07|1336.44
#2015-01-08|1355.36
#2015-01-09|1354.12
#2015-01-12|1367.27
#2015-01-13|1385.88
#2015-01-14|1373.25
#2015-01-15|1368.09
#2015-01-16|1359.38
#2015-01-19|1379.22
#2015-01-20|1389.42
#2015-01-21|1397.12
#2015-01-22|1408.16
#2015-01-23|1410.32
#2015-01-26|1420.14
#2015-01-27|1429.06
#2015-01-28|1421.38
#2015-01-29|1419.16
#2015-01-30|1408.74
#2015-02-02|1396.95
#2015-02-03|1409.42
#2015-02-04|1418.67
#2015-02-05|1421.26
#2015-02-06|1410.92
#2015-02-09|1396.12
#2015-02-10|1414.37
#2015-02-11|1413.62
#2015-02-12|1429.25
#2015-02-13|1422.74
#2015-02-16|1421.71
#2015-02-17|1415.97
#2015-02-18|1429.78
#2015-02-19|1441.13
#2015-02-20|1431.45
#2015-02-23|1452.49
#2015-02-24|1453.73
#2015-02-25|1456.22
#2015-02-26|1450.62
#2015-02-27|1456.42
#2015-03-02|1452.96
#2015-03-03|1443.44
#2015-03-04|1442.13
#2015-03-05|1452.12
#2015-03-06|1435.15
#2015-03-09|1433.49
#2015-03-10|1411.70
#2015-03-11|1406.19
#2015-03-12|1421.95
#2015-03-13|1417.47
#2015-03-16|1433.10
#2015-03-17|1428.73
#2015-03-18|1432.35
#2015-03-19|1439.13
#2015-03-20|1463.83
#2015-03-23|1459.78
#2015-03-24|1462.03
#2015-03-25|1449.78
#2015-03-26|1419.82
#2015-03-27|1432.62
#2015-03-30|1438.52
#2015-03-31|1436.03
#2015-04-01|1434.13
#2015-04-02|1444.06
#2015-04-03|1454.19
#2015-04-06|1460.27
#2015-04-07|1458.74
#2015-04-08|1455.72
#2015-04-09|1461.69
#2015-04-10|1465.52
#2015-04-13|1457.63
#2015-04-14|1464.82
#2015-04-15|1449.30
#2015-04-16|1449.66
#2015-04-17|1441.99
#2015-04-20|1449.53
#2015-04-21|1470.08
#2015-04-22|1470.62
#2015-04-23|1469.68
#2015-04-24|1478.43
#2015-04-27|1495.29
#2015-04-28|1483.37
#2015-04-29|1481.27
#2015-04-30|1475.69
#2015-05-01|1465.26
#2015-05-04|1464.51
#2015-05-05|1454.84
#2015-05-06|1463.93
#2015-05-07|1474.89
#2015-05-08|1524.62
#2015-05-11|1529.43
#2015-05-12|1517.53
#2015-05-13|1519.67
#2015-05-14|1535.07
#2015-05-15|1559.16
#2015-05-18|1550.20
#2015-05-19|1541.10
#2015-05-20|1536.64
#2015-05-21|1535.64
#2015-05-22|1517.33
#2015-05-25|1510.68
#2015-05-26|1503.20
#2015-05-27|1518.17
#2015-05-28|1513.41
#2015-05-29|1494.30
#2015-06-01|1494.43
#2015-06-02|1501.10
#2015-06-03|1511.74
#2015-06-04|1502.72
#2015-06-05|1471.71
#2015-06-08|1469.20
#2015-06-09|1473.06
#2015-06-10|1505.23
#2015-06-11|1503.12
#2015-06-12|1496.81
#2015-06-15|1475.95
#2015-06-16|1480.69
#2015-06-17|1476.02
#2015-06-18|1499.29
#2015-06-19|1506.89
#2015-06-22|1529.13
#2015-06-23|1518.64
#2015-06-24|1517.54
#2015-06-25|1514.65
#2015-06-26|1506.02
#2015-06-29|1472.94
#2015-06-30|1458.71
#2015-07-01|1477.91
#2015-07-02|1468.87
#2015-07-03|1459.17
#2015-07-06|1454.03
#2015-07-07|1425.41
#2015-07-08|1429.14
#2015-07-09|1448.52
#2015-07-10|1489.02
#2015-07-13|1506.69
#2015-07-14|1511.08
#2015-07-15|1511.53
#2015-07-16|1516.99
#2015-07-17|1521.90
#2015-07-20|1521.53
#2015-07-21|1510.76
#2015-07-22|1515.39
#2015-07-23|1509.22
#2015-07-24|1492.79
#2015-07-27|1475.96
#2015-07-28|1488.27
#2015-07-29|1485.27
#2015-07-30|1474.37
#2015-07-31|1482.53
#2015-08-03|1476.16
#2015-08-04|1474.59
#2015-08-05|1483.59
#2015-08-06|1474.19
#2015-08-07|1468.25
#2015-08-10|1481.96
#2015-08-11|1475.47
#2015-08-12|1462.64
#2015-08-13|1475.34
#2015-08-14|1479.48
#2015-08-17|1476.97
#2015-08-18|1484.01
#2015-08-19|1465.31
#2015-08-20|1454.94
#2015-08-21|1421.13
#2015-08-24|1386.23
#2015-08-25|1425.89
#2015-08-26|1411.13
#2015-08-27|1422.37
#2015-08-28|1421.87
#2015-08-31|1422.76
#2015-09-01|1396.68
#2015-09-02|1401.94
#2015-09-03|1413.80
#2015-09-04|1393.03
#2015-09-07|1400.84
#2015-09-08|1414.58
#2015-09-09|1431.40
#2015-09-10|1430.49
#2015-09-11|1423.74
#2015-09-14|1421.07
#2015-09-15|1417.41
#2015-09-16|1443.74
#2015-09-17|1454.77
#2015-09-18|1452.58
#2015-09-21|1440.14
#2015-09-22|1391.73
#2015-09-23|1402.19
#2015-09-24|1396.89
#2015-09-25|1415.66
#2015-09-28|1390.43
#2015-09-29|1370.55
#2015-09-30|1405.31
#2015-10-01|1408.38
#2015-10-02|1413.64
#2015-10-05|1440.93
#2015-10-06|1447.05
#2015-10-07|1430.37
#2015-10-08|1444.35
#2015-10-09|1446.39
#2015-10-12|1446.31
#2015-10-13|1431.12
#2015-10-14|1432.75
#2015-10-15|1440.70
#2015-10-16|1440.91
#2015-10-19|1454.77
#2015-10-20|1468.17
#2015-10-21|1474.69
#2015-10-22|1472.73
#2015-10-23|1480.64
#2015-10-26|1481.76
#2015-10-27|1471.93
#2015-10-28|1486.68
#2015-10-29|1482.58
#2015-10-30|1497.78
#2015-11-02|1488.06
#2015-11-03|1481.07
#2015-11-04|1466.58
#2015-11-05|1456.59
#2015-11-06|1458.40
#2015-11-09|1441.71
#2015-11-10|1434.60
#2015-11-11|1454.37
#2015-11-12|1436.08
#2015-11-13|1419.52
#2015-11-16|1403.56
#2015-11-17|1425.81
#2015-11-18|1421.21
#2015-11-19|1451.48
#2015-11-20|1444.17
#2015-11-23|1426.39
#2015-11-24|1397.73
#2015-11-25|1417.28
#2015-11-26|1440.21
#2015-11-27|1440.22
#2015-11-30|1453.92
#2015-12-01|1471.48
#2015-12-02|1479.33
#2015-12-03|1478.47
#2015-12-04|1487.80
#2015-12-07|1492.13
#2015-12-08|1465.50
#2015-12-09|1465.94
#2015-12-10|1459.65
#2015-12-11|1450.11
#2015-12-14|1438.05
#2015-12-15|1459.89
#2015-12-16|1463.76
#2015-12-17|1464.86
#2015-12-18|1453.07
#2015-12-21|1462.82
#2015-12-22|1461.17
#2015-12-23|1478.50
#2015-12-24|1487.76
#2015-12-25|1487.72
#2015-12-28|1486.44
#2015-12-29|1499.61
#2015-12-30|1502.85
#2015-12-31|1487.12
#2016-01-01|1487.12
#2016-01-04|1447.02
#2016-01-05|1450.09
#2016-01-06|1434.27
#2016-01-07|1410.36
#2016-01-08|1414.12
#2016-01-11|1416.08
#2016-01-12|1408.28
#2016-01-13|1407.25
#2016-01-14|1353.38
#2016-01-15|1333.37
#2016-01-18|1326.96
#2016-01-19|1338.93
#2016-01-20|1300.97
#2016-01-21|1294.42
#2016-01-22|1333.70
#2016-01-25|1331.80
#2016-01-26|1339.85
#2016-01-27|1352.17
#2016-01-28|1347.43
#2016-01-29|1351.66
#2016-02-01|1377.14
#2016-02-02|1356.06
#2016-02-03|1349.38
#2016-02-04|1358.40
#2016-02-05|1338.56
#2016-02-08|1274.77
#2016-02-09|1290.76
#2016-02-10|1309.40
#2016-02-11|1273.92
#2016-02-12|1295.37
#2016-02-15|1316.86
#2016-02-16|1318.19
#2016-02-17|1358.49
#2016-02-18|1366.96
#2016-02-19|1365.96
#2016-02-22|1367.84
#2016-02-23|1361.53
#2016-02-24|1337.42
#2016-02-25|1371.22
#2016-02-26|1374.32
#2016-02-29|1396.50
#2016-03-01|1408.86
#2016-03-02|1405.82
#2016-03-03|1389.49
#2016-03-04|1402.94
#2016-03-07|1388.09
#2016-03-08|1378.65
#2016-03-09|1370.36
#2016-03-10|1364.59
#2016-03-11|1397.70
#2016-03-14|1399.14
#2016-03-15|1380.29
#2016-03-16|1382.50
#2016-03-17|1406.08
#2016-03-18|1420.28
#2016-03-21|1411.07
#2016-03-22|1385.68
#2016-03-23|1378.60
#2016-03-24|1371.79
#2016-03-25|1371.79
#2016-03-28|1380.96
#2016-03-29|1388.51
#2016-03-30|1426.37
#2016-03-31|1425.57
#2016-04-01|1411.81
#2016-04-04|1421.10
#2016-04-05|1398.72
#2016-04-06|1399.58
#2016-04-07|1391.42
#2016-04-08|1398.14
#2016-04-11|1412.77
#2016-04-12|1409.57
#2016-04-13|1417.15
#2016-04-14|1412.23
#2016-04-15|1408.13
#2016-04-18|1416.14
#2016-04-19|1430.18
#2016-04-20|1424.47
#2016-04-21|1401.70
#2016-04-22|1387.30
#2016-04-25|1394.11
#2016-04-26|1408.90
#2016-04-27|1421.60
#2016-04-28|1418.51
#2016-04-29|1400.10
#2016-05-02|1407.32
#2016-05-03|1387.73
#2016-05-04|1381.53
#2016-05-05|1378.03
#2016-05-06|1375.37
#2016-05-09|1389.05
#2016-05-10|1402.12
#2016-05-11|1393.59
#2016-05-12|1397.14
#2016-05-13|1376.83
#2016-05-16|1382.57
#2016-05-17|1391.47
#2016-05-18|1412.87
#2016-05-19|1386.48
#2016-05-20|1404.12
#2016-05-23|1406.81
#2016-05-24|1432.78
#2016-05-25|1449.26
#2016-05-26|1439.36
#2016-05-27|1438.50
#2016-05-30|1437.26
#2016-05-31|1431.62
#2016-06-01|1411.27
#2016-06-02|1416.78
#2016-06-03|1437.03
#2016-06-06|1435.21
#2016-06-07|1444.28
#2016-06-08|1433.55
#2016-06-09|1418.42
#2016-06-10|1378.51
#2016-06-13|1358.49
#2016-06-14|1315.39
#2016-06-15|1329.33
#2016-06-16|1295.17
#2016-06-17|1336.99
#2016-06-20|1414.78
#2016-06-21|1410.06
#2016-06-22|1414.28
#2016-06-23|1441.22
#2016-06-24|1287.38
#2016-06-27|1168.24
#2016-06-28|1196.13
#2016-06-29|1240.16
#2016-06-30|1237.49
#2016-07-01|1256.69
#2016-07-04|1241.67
#2016-07-05|1214.16
#2016-07-06|1189.42
#2016-07-07|1210.97
#2016-07-08|1226.45
#2016-07-11|1254.09
#2016-07-12|1281.87
#2016-07-13|1288.95
#2016-07-14|1296.47
#2016-07-15|1278.04
#2016-07-18|1285.28
#2016-07-19|1273.85
#2016-07-20|1284.11
#2016-07-21|1279.80
#2016-07-22|1271.04
#2016-07-25|1284.91
#2016-07-26|1282.88
#2016-07-27|1286.52
#2016-07-28|1287.10
#2016-07-29|1310.04
#2016-08-01|1298.55
#2016-08-02|1292.60
#2016-08-03|1283.99
#2016-08-04|1286.71
#2016-08-05|1300.15
#2016-08-08|1298.80
#2016-08-09|1309.06
#2016-08-10|1307.92
#2016-08-11|1319.76
#2016-08-12|1330.28
#2016-08-15|1326.55
#2016-08-16|1317.83
#2016-08-17|1318.55
#2016-08-18|1341.08
#2016-08-19|1335.22
#2016-08-22|1340.67
#2016-08-23|1352.88
#2016-08-24|1350.79
#2016-08-25|1334.41
#2016-08-26|1339.10
#2016-08-29|1323.85
#2016-08-30|1319.68
#2016-08-31|1312.69
#2016-09-01|1337.69
#2016-09-02|1353.61
#2016-09-05|1352.34
#2016-09-06|1358.66
#2016-09-07|1355.89
#2016-09-08|1366.11
#2016-09-09|1341.04
#2016-09-12|1328.36
#2016-09-13|1322.90
#2016-09-14|1319.88
#2016-09-15|1332.14
#2016-09-16|1323.01
#2016-09-19|1327.28
#2016-09-20|1315.21
#2016-09-21|1307.54
#2016-09-22|1328.55
#2016-09-23|1317.84
#2016-09-26|1298.67
#2016-09-27|1301.43
#2016-09-28|1313.40
#2016-09-29|1306.82
#2016-09-30|1309.66
#2016-10-03|1314.33
#2016-10-04|1311.46
#2016-10-05|1291.82
#2016-10-06|1272.35
#2016-10-07|1241.16
#2016-10-10|1233.91
#2016-10-11|1233.34
#2016-10-12|1222.23
#2016-10-13|1218.96
#2016-10-14|1228.02
#2016-10-17|1215.50
#2016-10-18|1245.10
#2016-10-19|1253.13
#2016-10-20|1259.14
#2016-10-21|1247.71
#2016-10-24|1250.21
#2016-10-25|1234.99
#2016-10-26|1243.92
#2016-10-27|1234.59
#2016-10-28|1251.34
#2016-10-31|1255.65
#2016-11-01|1257.26
#2016-11-02|1258.80
#2016-11-03|1266.79
#2016-11-04|1249.02
#2016-11-07|1260.16
#2016-11-08|1267.00
#2016-11-09|1264.01
#2016-11-10|1247.83
#2016-11-11|1249.66
#2016-11-14|1236.86
#2016-11-15|1250.18
#2016-11-16|1240.33
#2016-11-17|1250.19
#2016-11-18|1251.23
#2016-11-21|1258.32
#2016-11-22|1248.57
#2016-11-23|1248.42
#2016-11-24|1251.71
#2016-11-25|1254.29
#2016-11-28|1246.53
#2016-11-29|1265.35
#2016-11-30|1247.03
#2016-12-01|1242.61
#2016-12-02|1240.03
#2016-12-05|1252.91
#2016-12-06|1254.50
#2016-12-07|1269.44
#2016-12-08|1271.54
#2016-12-09|1278.01
#2016-12-12|1268.73
#2016-12-13|1284.65
#2016-12-14|1284.28
#2016-12-15|1278.97
#2016-12-16|1287.14
#2016-12-19|1285.64
#2016-12-20|1281.18
#2016-12-21|1281.26
#2016-12-22|1287.50
#2016-12-23|1291.29
#2016-12-26|1291.47
#2016-12-27|1291.32
#2016-12-28|1281.48
#2016-12-29|1288.22
#2016-12-30|1301.97
#2017-01-02|1305.64
#2017-01-03|1285.69
#2017-01-04|1302.96
#2017-01-05|1327.72
#2017-01-06|1315.49
#2017-01-09|1298.41
#2017-01-10|1315.51
#2017-01-11|1297.57
#2017-01-12|1310.86
#2017-01-13|1312.04
#2017-01-16|1298.76
#2017-01-17|1317.93
#2017-01-18|1321.29
#2017-01-19|1312.65
#2017-01-20|1315.07
#2017-01-23|1328.15
#2017-01-24|1326.38
#2017-01-25|1337.63
#2017-01-26|1326.10
#2017-01-27|1334.27
#2017-01-30|1319.62
#2017-01-31|1319.78
#2017-02-01|1329.37
#2017-02-02|1334.77
#2017-02-03|1341.04
#2017-02-06|1317.87
#2017-02-07|1316.65
#2017-02-08|1333.37
#2017-02-09|1336.23
#2017-02-10|1331.31
#2017-02-13|1337.99
#2017-02-14|1333.79
#2017-02-15|1336.04
#2017-02-16|1345.71
#2017-02-17|1343.77
#2017-02-20|1348.93
#2017-02-21|1343.85
#2017-02-22|1336.97
#2017-02-23|1342.21
#2017-02-24|1337.89
#2017-02-27|1340.74
#2017-02-28|1351.72
#2017-03-01|1353.87
#2017-03-02|1348.04
#2017-03-03|1340.85
#2017-03-06|1340.76
#2017-03-07|1328.75
#2017-03-08|1333.31
#2017-03-09|1347.12
#2017-03-10|1352.97
#2017-03-13|1357.54
#2017-03-14|1349.02
#2017-03-15|1350.21
#2017-03-16|1373.76
#2017-03-17|1384.24
#2017-03-20|1383.21
#2017-03-21|1384.85
#2017-03-22|1366.51
#2017-03-23|1386.21
#2017-03-24|1387.30
#2017-03-27|1392.58
#2017-03-28|1391.00
#2017-03-29|1373.94
#2017-03-30|1385.94
#2017-03-31|1388.89
#2017-04-03|1381.50
#2017-04-04|1384.08
#2017-04-05|1391.78
#2017-04-06|1396.42
#2017-04-07|1391.97
#2017-04-10|1395.29
#2017-04-11|1409.61
#2017-04-12|1414.53
#2017-04-13|1419.26
#2017-04-14|1419.00
#2017-04-17|1426.68
#2017-04-18|1425.73
#2017-04-19|1434.92
#2017-04-20|1446.66
#2017-04-21|1439.57
#2017-04-24|1482.88
#2017-04-25|1481.76
#2017-04-26|1487.96
#2017-04-27|1486.77
#2017-04-28|1501.81
#2017-05-01|1502.51
#2017-05-02|1510.94
#2017-05-03|1506.45
#2017-05-04|1520.18
#2017-05-05|1532.66
#2017-05-08|1538.91
#2017-05-09|1545.42
#2017-05-10|1550.84
#2017-05-11|1534.57
#2017-05-12|1537.43
#2017-05-15|1545.75
#2017-05-16|1554.11
#2017-05-17|1552.98
#2017-05-18|1549.02
#2017-05-19|1561.17
#2017-05-22|1577.60
#2017-05-23|1572.82
#2017-05-24|1580.51
#2017-05-25|1592.36
#2017-05-26|1590.26
#2017-05-29|1590.75
#2017-05-30|1601.25
#2017-05-31|1608.89
#2017-06-01|1620.60
#2017-06-02|1628.47
#2017-06-05|1613.21
#2017-06-06|1603.60
#2017-06-07|1604.64
#2017-06-08|1601.66
#2017-06-09|1585.60
#2017-06-12|1569.12
#2017-06-13|1590.89
#2017-06-14|1607.92
#2017-06-15|1575.52
#2017-06-16|1595.96
#2017-06-19|1594.98
#2017-06-20|1582.20
#2017-06-21|1587.20
#2017-06-22|1584.67
#2017-06-23|1589.20
#2017-06-26|1602.32
#2017-06-27|1592.54
#2017-06-28|1606.74
#2017-06-29|1596.23
#2017-06-30|1598.38
#2017-07-03|1589.44
#2017-07-04|1588.36
#2017-07-05|1585.13
#2017-07-06|1579.71
#2017-07-07|1581.79
#2017-07-10|1582.85
#2017-07-11|1569.36
#2017-07-12|1586.65
#2017-07-13|1591.87
#2017-07-14|1602.46
#2017-07-17|1614.71
#2017-07-18|1614.05
#2017-07-19|1617.55
#2017-07-20|1600.90
#2017-07-21|1587.75
#2017-07-24|1578.74
#2017-07-25|1588.29
#2017-07-26|1597.62
#2017-07-27|1600.04
#2017-07-28|1592.80
#2017-07-31|1595.24
#2017-08-01|1614.96
#2017-08-02|1618.78
#2017-08-03|1621.43
#2017-08-04|1625.96
#2017-08-07|1626.84
#2017-08-08|1613.45
#2017-08-09|1604.83
#2017-08-10|1592.10
#2017-08-11|1586.78
#2017-08-14|1606.16
#2017-08-15|1614.54
#2017-08-16|1626.79
#2017-08-17|1616.16
#2017-08-18|1593.68
#2017-08-21|1602.66
#2017-08-22|1605.08
#2017-08-23|1589.35
#2017-08-24|1585.23
#2017-08-25|1587.22
#2017-08-28|1594.76
#2017-08-29|1587.96
#2017-08-30|1579.02
#2017-08-31|1598.31
#2017-09-01|1613.54
#2017-09-04|1608.78
#2017-09-05|1609.23
#2017-09-06|1605.40
#2017-09-07|1620.14
#2017-09-08|1619.79
#2017-09-11|1633.97
#2017-09-12|1637.50
#2017-09-13|1627.83
#2017-09-14|1615.91
#2017-09-15|1620.67
#2017-09-18|1620.75
#2017-09-19|1624.07
#2017-09-20|1625.55
#2017-09-21|1606.26
#2017-09-22|1617.74
#2017-09-25|1609.75
#2017-09-26|1598.99
#2017-09-27|1605.23
#2017-09-28|1608.77
#2017-09-29|1615.23
#2017-10-02|1621.69
#2017-10-03|1630.30
#2017-10-04|1635.12
#2017-10-05|1622.60
#2017-10-06|1614.79
#2017-10-09|1616.08
#2017-10-10|1636.82
#2017-10-11|1648.09
#2017-10-12|1654.48
#2017-10-13|1659.43
#2017-10-16|1648.62
#2017-10-17|1633.77
#2017-10-18|1643.01
#2017-10-19|1635.23
#2017-10-20|1626.82
#2017-10-23|1622.51
#2017-10-24|1606.64
#2017-10-25|1624.40
#2017-10-26|1631.44
#2017-10-27|1622.34
#2017-10-30|1635.05
#2017-10-31|1659.72
#2017-11-01|1664.85
#2017-11-02|1649.58
#2017-11-03|1650.23
#2017-11-06|1653.31
#2017-11-07|1636.94
#2017-11-08|1627.07
#2017-11-09|1619.07
#2017-11-10|1624.01
#2017-11-13|1608.11
#2017-11-14|1614.01
#2017-11-15|1613.87
#2017-11-16|1638.99
#2017-11-17|1631.15
#2017-11-20|1638.95
#2017-11-21|1640.52
#2017-11-22|1635.17
#2017-11-23|1638.64
#2017-11-24|1650.92
#2017-11-27|1652.95
#2017-11-28|1651.44
#2017-11-29|1659.09
#2017-11-30|1664.33
#2017-12-01|1660.86
#2017-12-04|1677.85
#2017-12-05|1669.53
#2017-12-06|1661.51
#2017-12-07|1668.16
#2017-12-08|1685.17
#2017-12-11|1676.51
#2017-12-12|1665.13
#2017-12-13|1673.98
#2017-12-14|1671.96
#2017-12-15|1652.66
#2017-12-18|1668.60
#2017-12-19|1682.87
#2017-12-20|1689.13
#2017-12-21|1691.97
#2017-12-22|1691.26
#2017-12-25|1691.04
#2017-12-26|1692.83
#2017-12-27|1700.06
#2017-12-28|1709.18
#2017-12-29|1728.01
#2018-01-01|1728.01
#2018-01-02|1736.49
#2018-01-03|1733.14
#2018-01-04|1739.81
#2018-01-05|1742.48
#2018-01-08|1738.15
#2018-01-09|1732.41
#2018-01-10|1727.90
#2018-01-11|1729.84
#2018-01-12|1754.74
#2018-01-15|1759.32
#2018-01-16|1757.66
#2018-01-17|1749.23
#2018-01-18|1758.80
#2018-01-19|1770.69
#2018-01-22|1762.60
#2018-01-23|1785.01
#2018-01-24|1784.21
#2018-01-25|1781.00
#2018-01-26|1783.33
#2018-01-29|1770.24
#2018-01-30|1759.80
#2018-01-31|1771.14
#2018-02-01|1768.88
#2018-02-02|1733.33
#2018-02-05|1706.61
#2018-02-06|1672.48
#2018-02-07|1686.23
#2018-02-08|1674.94
#2018-02-09|1653.82
#2018-02-12|1668.99
#2018-02-13|1680.47
#2018-02-14|1707.08
#2018-02-15|1724.08
#2018-02-16|1732.11
#2018-02-19|1721.96
#2018-02-20|1721.98
#2018-02-21|1732.27
#2018-02-22|1724.38
#2018-02-23|1710.40
#2018-02-26|1720.69
#2018-02-27|1716.43
#2018-02-28|1704.04
#2018-03-01|1685.09
#2018-03-02|1672.57
#2018-03-05|1681.78
#2018-03-06|1688.60
#2018-03-07|1697.50
#2018-03-08|1706.57
#2018-03-09|1704.37
#2018-03-12|1710.87
#2018-03-13|1715.54
#2018-03-14|1703.16
#2018-03-15|1701.06
#2018-03-16|1697.16
#2018-03-19|1707.05
#2018-03-20|1706.55
#2018-03-21|1688.80
#2018-03-22|1676.13
#2018-03-23|1663.07
#2018-03-26|1658.57
#2018-03-27|1665.52
#2018-03-28|1650.21
#2018-03-29|1638.12
#2018-03-30|1637.78
#2018-04-02|1639.91
#2018-04-03|1622.19
#2018-04-04|1617.21
#2018-04-05|1641.91
#2018-04-06|1651.72
#2018-04-09|1663.27
#2018-04-10|1671.12
#2018-04-11|1654.11
#2018-04-12|1667.28
#2018-04-13|1671.43
#2018-04-16|1688.06
#2018-04-17|1688.77
#2018-04-18|1693.52
#2018-04-19|1696.70
#2018-04-20|1679.04
#2018-04-23|1674.70
#2018-04-24|1660.05
#2018-04-25|1643.39
#2018-04-26|1647.00
#2018-04-27|1651.87
#2018-04-30|1655.94
#2018-05-01|1647.47
#2018-05-02|1652.52
#2018-05-03|1633.13
#2018-05-04|1641.51
#2018-05-07|1643.65
#2018-05-08|1649.96
#2018-05-09|1634.12
#2018-05-10|1628.66
#2018-05-11|1638.65
#2018-05-14|1659.61
#2018-05-15|1646.55
#2018-05-16|1638.40
#2018-05-17|1654.53
#2018-05-18|1649.88
#2018-05-21|1665.32
#2018-05-22|1679.45
#2018-05-23|1653.47
#2018-05-24|1653.50
#2018-05-25|1666.93
#2018-05-28|1667.04
#2018-05-29|1633.97
#2018-05-30|1633.94
#2018-05-31|1629.90
#2018-06-01|1638.45
#2018-06-04|1647.15
#2018-06-05|1631.66
#2018-06-06|1644.21
#2018-06-07|1624.71
#2018-06-08|1611.46
#2018-06-11|1624.11
#2018-06-12|1620.26
#2018-06-13|1630.28
#2018-06-14|1631.63
#2018-06-15|1609.83
#2018-06-18|1602.89
#2018-06-19|1593.80
#2018-06-20|1603.89
#2018-06-21|1602.87
#2018-06-22|1621.38
#2018-06-25|1579.69
#2018-06-26|1557.44
#2018-06-27|1559.20
#2018-06-28|1540.26
#2018-06-29|1558.38
#2018-07-02|1529.95
#2018-07-03|1542.86
#2018-07-04|1536.15
#2018-07-05|1542.51
#2018-07-06|1553.68
#2018-07-09|1565.16
#2018-07-10|1561.50
#2018-07-11|1549.11
#2018-07-12|1568.47
#2018-07-13|1569.17
#2018-07-16|1576.62
#2018-07-17|1575.44
#2018-07-18|1575.60
#2018-07-19|1566.15
#2018-07-20|1573.39
#2018-07-23|1554.36
#2018-07-24|1550.95
#2018-07-25|1534.88
#2018-07-26|1537.89
#2018-07-27|1551.30
#2018-07-30|1554.87
#2018-07-31|1566.79
#2018-08-01|1550.10
#2018-08-02|1520.35
#2018-08-03|1520.89
#2018-08-06|1514.64
#2018-08-07|1521.76
#2018-08-08|1527.62
#2018-08-09|1531.58
#2018-08-10|1500.92
#2018-08-13|1492.55
#2018-08-14|1489.34
#2018-08-15|1469.23
#2018-08-16|1494.28
#2018-08-17|1496.39
#2018-08-20|1511.88
#2018-08-21|1519.45
#2018-08-22|1523.18
#2018-08-23|1520.56
#2018-08-24|1530.16
#2018-08-27|1540.86
#2018-08-28|1546.47
#2018-08-29|1548.65
#2018-08-30|1536.47
#2018-08-31|1536.65
#2018-09-03|1534.90
#2018-09-04|1520.25
#2018-09-05|1522.21
#2018-09-06|1511.38
#2018-09-07|1505.35
#2018-09-10|1511.30
#2018-09-11|1503.87
#2018-09-12|1520.86
#2018-09-13|1522.20
#2018-09-14|1532.72
#2018-09-17|1548.23
#2018-09-18|1551.69
#2018-09-19|1551.20
#2018-09-20|1558.58
#2018-09-21|1557.64
#2018-09-24|1549.60
#2018-09-25|1542.06
#2018-09-26|1546.97
#2018-09-27|1531.83
#2018-09-28|1525.61
#2018-10-01|1505.11
#2018-10-02|1484.31
#2018-10-03|1482.43
#2018-10-04|1459.65
#2018-10-05|1446.47
#2018-10-08|1438.35
#2018-10-09|1433.99
#2018-10-10|1415.49
#2018-10-11|1404.24
#2018-10-12|1406.33
#2018-10-15|1406.69
#2018-10-16|1452.36
#2018-10-17|1427.68
#2018-10-18|1422.74
#2018-10-19|1397.08
#2018-10-22|1384.42
#2018-10-23|1367.23
#2018-10-24|1364.35
#2018-10-25|1380.67
#2018-10-26|1379.31
#2018-10-29|1391.78
#2018-10-30|1377.82
#2018-10-31|1393.23
#2018-11-01|1440.54
#2018-11-02|1449.96
#2018-11-05|1438.03
#2018-11-06|1432.75
#2018-11-07|1450.21
#2018-11-08|1446.68
#2018-11-09|1442.98
#2018-11-12|1410.58
#2018-11-13|1442.99
#2018-11-14|1449.91
#2018-11-15|1412.50
#2018-11-16|1417.87
#2018-11-19|1416.33
#2018-11-20|1404.17
#2018-11-21|1427.96
#2018-11-22|1434.31
#2018-11-23|1443.64
#2018-11-26|1452.77
#2018-11-27|1433.96
#2018-11-28|1422.80
#2018-11-29|1427.75
#2018-11-30|1418.66
#2018-12-03|1424.20
#2018-12-04|1395.87
#2018-12-05|1399.98
#2018-12-06|1366.91
#2018-12-07|1371.30
#2018-12-10|1325.74
#2018-12-11|1338.94
#2018-12-12|1365.59
#2018-12-13|1360.93
#2018-12-14|1357.28
#2018-12-17|1340.41
#2018-12-18|1342.33
#2018-12-19|1352.38
#2018-12-20|1325.26
#2018-12-21|1325.23
#2018-12-24|1320.94
#2018-12-25|1320.89
#2018-12-26|1317.33
#2018-12-27|1304.18
#2018-12-28|1334.91
#2018-12-31|1348.71
#2019-01-01|1348.71
#2019-01-02|1333.50
#2019-01-03|1318.54
#2019-01-04|1352.57
#2019-01-07|1373.78
#2019-01-08|1385.17
#2019-01-09|1395.98
#2019-01-10|1398.94
#2019-01-11|1405.50
#2019-01-14|1401.06
#2019-01-15|1385.31
#2019-01-16|1390.73
#2019-01-17|1393.24
#2019-01-18|1407.62
#2019-01-21|1412.53
#2019-01-22|1423.81
#2019-01-23|1434.56
#2019-01-24|1427.08
#2019-01-25|1433.62
#2019-01-28|1430.64
#2019-01-29|1436.84
#2019-01-30|1448.78
#2019-01-31|1446.09
#2019-02-01|1449.87
#2019-02-04|1452.69
#2019-02-05|1462.71
#2019-02-06|1467.55
#2019-02-07|1453.67
#2019-02-08|1437.48
#2019-02-11|1440.53
#2019-02-12|1433.42
#2019-02-13|1454.40
#2019-02-14|1438.59
#2019-02-15|1449.90
#2019-02-18|1451.55
#2019-02-19|1460.10
#2019-02-20|1478.61
#2019-02-21|1476.05
#2019-02-22|1476.01
#2019-02-25|1478.36
#2019-02-26|1491.92
#2019-02-27|1477.33
#2019-02-28|1466.09
#2019-03-01|1483.41
#2019-03-04|1465.75
#2019-03-05|1469.78
#2019-03-06|1468.80
#2019-03-07|1440.87
#2019-03-08|1414.69
#2019-03-11|1423.26
#2019-03-12|1426.76
#2019-03-13|1441.71
#2019-03-14|1450.68
#2019-03-15|1468.05
#2019-03-18|1462.56
#2019-03-19|1471.59
#2019-03-20|1448.80
#2019-03-21|1438.79
#2019-03-22|1420.44
#2019-03-25|1417.69
#2019-03-26|1410.89
#2019-03-27|1412.72
#2019-03-28|1405.16
#2019-03-29|1412.29
#2019-04-01|1414.51
#2019-04-02|1414.72
#2019-04-03|1445.41
#2019-04-04|1439.43
#2019-04-05|1438.10
#2019-04-08|1430.29
#2019-04-09|1422.19
#2019-04-10|1425.38
#2019-04-11|1448.75
#2019-04-12|1458.99
#2019-04-15|1459.28
#2019-04-16|1461.54
#2019-04-17|1466.14
#2019-04-18|1464.51
#2019-04-19|1464.32
#2019-04-22|1462.20
#2019-04-23|1448.84
#2019-04-24|1443.04
#2019-04-25|1444.97
#2019-04-26|1457.57
#2019-04-29|1451.89
#2019-04-30|1446.17
#2019-05-01|1457.30
#2019-05-02|1439.74
#2019-05-03|1438.21
#2019-05-06|1432.09
#2019-05-07|1408.34
#2019-05-08|1392.31
#2019-05-09|1374.42
#2019-05-10|1374.43
#2019-05-13|1358.79
#2019-05-14|1364.69
#2019-05-15|1365.63
#2019-05-16|1364.69
#2019-05-17|1368.88
#2019-05-20|1351.63
#2019-05-21|1357.92
#2019-05-22|1339.37
#2019-05-23|1340.16
#2019-05-24|1344.30
#2019-05-27|1342.82
#2019-05-28|1346.70
#2019-05-29|1322.45
#2019-05-30|1331.19
#2019-05-31|1324.25
#2019-06-03|1324.87
#2019-06-04|1341.30
#2019-06-05|1355.74
#2019-06-06|1363.40
#2019-06-07|1382.73
#2019-06-10|1384.23
#2019-06-11|1384.31
#2019-06-12|1380.79
#2019-06-13|1381.03
#2019-06-14|1374.92
#2019-06-17|1353.80
#2019-06-18|1353.49
#2019-06-19|1353.21
#2019-06-20|1344.99
#2019-06-21|1340.18
#2019-06-24|1347.20
#2019-06-25|1341.47
#2019-06-26|1344.55
#2019-06-27|1350.48
#2019-06-28|1374.52
#2019-07-01|1377.46
#2019-07-02|1379.60
#2019-07-03|1401.05
#2019-07-04|1407.51
#2019-07-05|1393.63
#2019-07-08|1385.25
#2019-07-09|1371.42
#2019-07-10|1373.20
#2019-07-11|1376.02
#2019-07-12|1384.17
#2019-07-15|1390.53
#2019-07-16|1395.04
#2019-07-17|1389.31
#2019-07-18|1388.63
#2019-07-19|1397.45
#2019-07-22|1398.76
#2019-07-23|1396.69
#2019-07-24|1395.83
#2019-07-25|1398.43
#2019-07-26|1392.39
#2019-07-29|1388.76
#2019-07-30|1362.63
#2019-07-31|1370.34
#2019-08-01|1363.41
#2019-08-02|1339.55
#2019-08-05|1317.52
#2019-08-06|1311.88
#2019-08-07|1329.60
#2019-08-08|1338.52
#2019-08-09|1328.18
#2019-08-12|1325.00
#2019-08-13|1317.38
#2019-08-14|1288.42
#2019-08-15|1277.65
#2019-08-16|1290.98
#2019-08-19|1318.18
#2019-08-20|1311.36
#2019-08-21|1322.67
#2019-08-22|1324.83
#2019-08-23|1324.48
#2019-08-26|1324.33
#2019-08-27|1336.54
#2019-08-28|1327.57
#2019-08-29|1336.77
#2019-08-30|1336.42
#2019-09-02|1337.92
#2019-09-03|1335.75
#2019-09-04|1356.29
#2019-09-05|1365.91
#2019-09-06|1366.64
#2019-09-09|1358.04
#2019-09-10|1365.59
#2019-09-11|1382.91
#2019-09-12|1371.79
#2019-09-13|1392.63
#2019-09-16|1371.68
#2019-09-17|1381.35
#2019-09-18|1383.99
#2019-09-19|1389.85
#2019-09-20|1389.54
#2019-09-23|1383.94
#2019-09-24|1398.87
#2019-09-25|1380.48
#2019-09-26|1373.85
#2019-09-27|1388.91
#2019-09-30|1387.50
#2019-10-01|1376.42
#2019-10-02|1354.62
#2019-10-03|1350.34
#2019-10-04|1355.60
#2019-10-07|1370.80
#2019-10-08|1342.07
#2019-10-09|1352.19
#2019-10-10|1363.78
#2019-10-11|1426.19
#2019-10-14|1410.18
#2019-10-15|1432.29
#2019-10-16|1432.79
#2019-10-17|1444.32
#2019-10-18|1440.41
#2019-10-21|1464.12
#2019-10-22|1444.32
#2019-10-23|1447.59
#2019-10-24|1448.54
#2019-10-25|1452.18
#2019-10-28|1458.08
#2019-10-29|1466.78
#2019-10-30|1460.79
#2019-10-31|1475.79
#2019-11-01|1489.04
#2019-11-04|1485.72
#2019-11-05|1480.29
#2019-11-06|1485.49
#2019-11-07|1501.10
#2019-11-08|1490.23
#2019-11-11|1498.67
#2019-11-12|1502.80
#2019-11-13|1500.54
#2019-11-14|1493.38
#2019-11-15|1511.59
#2019-11-18|1515.50
#2019-11-19|1525.78
#2019-11-20|1508.93
#2019-11-21|1507.46
#2019-11-22|1514.33
#2019-11-25|1535.38
#2019-11-26|1516.41
#2019-11-27|1517.18
#2019-11-28|1517.20
#2019-11-29|1515.42
#2019-12-02|1502.93
#2019-12-03|1479.70
#2019-12-04|1502.64
#2019-12-05|1504.42
#2019-12-06|1515.77
#2019-12-09|1508.37
#2019-12-10|1499.89
#2019-12-11|1507.31
#2019-12-12|1511.13
#2019-12-13|1573.28
#2019-12-16|1596.35
#2019-12-17|1572.65
#2019-12-18|1565.42
#2019-12-19|1561.57
#2019-12-20|1567.98
#2019-12-23|1564.62
#2019-12-24|1575.66
#2019-12-25|1575.74
#2019-12-26|1579.04
#2019-12-27|1589.24
#2019-12-30|1588.24
#2019-12-31|1596.01
#2020-01-01|1596.01
#2020-01-02|1611.15
#2020-01-03|1578.10
#2020-01-06|1561.93
#2020-01-07|1563.38
#2020-01-08|1566.90
#2020-01-09|1572.64
#2020-01-10|1589.13
#2020-01-13|1581.43
#2020-01-14|1586.81
#2020-01-15|1587.69
#2020-01-16|1578.52
#2020-01-17|1580.35
#2020-01-20|1566.11
#2020-01-21|1560.59
#2020-01-22|1558.77
#2020-01-23|1527.84
#2020-01-24|1531.61
#2020-01-27|1488.98
#2020-01-28|1499.15
#2020-01-29|1504.69
#2020-01-30|1488.82
#2020-01-31|1486.85
#2020-02-03|1490.46
#2020-02-04|1512.38
#2020-02-05|1526.29
#2020-02-06|1528.93
#2020-02-07|1516.11
#2020-02-10|1512.37
#2020-02-11|1541.88
#2020-02-12|1562.06
#2020-02-13|1549.11
#2020-02-14|1543.35
#2020-02-17|1544.78
#2020-02-18|1544.53
#2020-02-19|1549.54
#2020-02-20|1541.46
#2020-02-21|1541.93
#2020-02-24|1440.53
#2020-02-25|1412.48
#2020-02-26|1382.42
#2020-02-27|1317.65
#2020-02-28|1270.12
#2020-03-02|1245.88
#2020-03-03|1272.63
#2020-03-04|1248.95
#2020-03-05|1213.45
#2020-03-06|1202.29
#2020-03-09|1137.18
#2020-03-10|1115.45
#2020-03-11|1067.48
#2020-03-12| 908.13
#2020-03-13| 890.18
#2020-03-16| 783.55
#2020-03-17| 729.12
#2020-03-18| 665.88
#2020-03-19| 672.05
#2020-03-20| 736.58
#2020-03-23| 689.42
#2020-03-24| 775.37
#2020-03-25| 816.75
#2020-03-26| 882.69
#2020-03-27| 837.92
#2020-03-30| 827.97
#2020-03-31| 861.80
#2020-04-01| 809.63
#2020-04-02| 777.00
#2020-04-03| 766.97
#2020-04-06| 828.74
#2020-04-07| 887.94
#2020-04-08| 912.84
#2020-04-09| 959.49
#2020-04-10| 959.83
#2020-04-13| 960.33
#2020-04-14| 931.03
#2020-04-15| 881.50
#2020-04-16| 880.01
#2020-04-17| 934.64
#2020-04-20| 928.42
#2020-04-21| 897.31
#2020-04-22| 903.23
#2020-04-23| 914.19
#2020-04-24| 887.52
#2020-04-27| 928.97
#2020-04-28| 937.29
#2020-04-29| 991.19
#2020-04-30| 971.13
#2020-05-01| 951.39
#2020-05-04| 904.50
#2020-05-05| 916.67
#2020-05-06| 896.70
#2020-05-07| 900.63
#2020-05-08| 915.66
#2020-05-11| 895.76
#2020-05-12| 887.71
#2020-05-13| 846.55
#2020-05-14| 831.58
#2020-05-15| 834.11
#2020-05-18| 895.77
#2020-05-19| 900.83
#2020-05-20| 907.02
#2020-05-21| 906.62
#2020-05-22| 908.00
#2020-05-25| 920.67
#2020-05-26| 992.38
#2020-05-27|1001.11
#2020-05-28|1024.52
#2020-05-29| 983.34
#2020-06-01|1018.09
#2020-06-02|1044.20
#2020-06-03|1093.34
#2020-06-04|1096.77
#2020-06-05|1149.96
#2020-06-08|1145.80
#2020-06-09|1112.91
#2020-06-10|1081.49
#2020-06-11|1013.34
#2020-06-12|1012.06
#2020-06-15|1001.11
#2020-06-16|1018.52
#2020-06-17|1011.00
#2020-06-18|1018.89
#2020-06-19|1021.83
#2020-06-22|1017.37
#2020-06-23|1023.51
#2020-06-24| 975.08
#2020-06-25| 953.01
#2020-06-26| 947.01
#2020-06-29| 952.66
#2020-06-30| 947.09
#2020-07-01| 961.26
#2020-07-02| 983.21
#2020-07-03| 986.41
#2020-07-06|1002.85
#2020-07-07| 992.00
#2020-07-08| 974.74
#2020-07-09| 959.00
#2020-07-10| 973.36
#2020-07-13| 992.69
#2020-07-14| 970.51
#2020-07-15|1028.95
#2020-07-16|1012.87
#2020-07-17|1001.06
#2020-07-20| 993.48
#2020-07-21|1006.30
#2020-07-22| 998.38
#2020-07-23| 988.01
#2020-07-24| 975.25
#2020-07-27| 955.20
#2020-07-28| 965.32
#2020-07-29| 967.57
#2020-07-30| 960.83
#2020-07-31| 943.40
#2020-08-03| 952.93
#2020-08-04| 973.62
#2020-08-05|1018.30
#2020-08-06|1014.97
#2020-08-07|1014.08
#2020-08-10|1025.00
#2020-08-11|1074.49
#2020-08-12|1066.69
#2020-08-13|1064.70
#2020-08-14|1039.67
#2020-08-17|1022.07
#2020-08-18|1025.29
#2020-08-19|1030.89
#2020-08-20|1012.31
#2020-08-21|1033.48
#2020-08-24|1038.51
#2020-08-25|1052.49
#2020-08-26|1066.94
#2020-08-27|1086.42
#2020-08-28|1099.73
#2020-08-31|1092.48
#2020-09-01|1070.73
#2020-09-02|1066.82
#2020-09-03|1076.20
#2020-09-04|1070.52
#2020-09-07|1078.45
#2020-09-08|1056.13
#2020-09-09|1046.61
#2020-09-10|1054.74
#2020-09-11|1039.57
#2020-09-14|1050.94
#2020-09-15|1054.78
#2020-09-16|1062.85
#2020-09-17|1061.78
#2020-09-18|1030.54
#2020-09-21| 964.97
#2020-09-22| 952.04
#2020-09-23| 970.31
#2020-09-24| 954.75
#2020-09-25| 982.70
#2020-09-28|1006.93
#2020-09-29| 996.04
#2020-09-30|1003.96
#2020-10-01|1004.69
#2020-10-02|1002.96
#2020-10-05|1023.09
#2020-10-06|1057.83
#2020-10-07|1061.22
#2020-10-08|1073.70
#2020-10-09|1090.82
#2020-10-12|1082.01
#2020-10-13|1060.08
#2020-10-14|1060.31
#2020-10-15|1031.47
#2020-10-16|1032.58
#2020-10-19|1047.94
#2020-10-20|1064.14
#2020-10-21|1046.49
#2020-10-22|1062.03
#2020-10-23|1077.37
#2020-10-26|1039.62
#2020-10-27|1022.37
#2020-10-28| 982.69
#2020-10-29| 986.24
#2020-10-30| 998.53
#2020-11-02|1002.62
#2020-11-03|1034.34
#2020-11-04|1058.12
#2020-11-05|1079.18
#2020-11-06|1077.84
#2020-11-09|1199.51
#2020-11-10|1216.96
#2020-11-11|1223.21
#2020-11-12|1212.07
#2020-11-13|1214.89
#2020-11-16|1263.73
#2020-11-17|1257.94
#2020-11-18|1283.11
#2020-11-19|1254.42
#2020-11-20|1266.81
#2020-11-23|1281.29
#2020-11-24|1326.58
#2020-11-25|1327.04
#2020-11-26|1323.31
#2020-11-27|1331.81
#2020-11-30|1306.24
#2020-12-01|1341.95
#2020-12-02|1343.82
#2020-12-03|1399.70
#2020-12-04|1413.39
#2020-12-07|1396.25
#2020-12-08|1377.81
#2020-12-09|1379.13
#2020-12-10|1360.20
#2020-12-11|1340.31
#2020-12-14|1354.59
#2020-12-15|1365.96
#2020-12-16|1385.36
#2020-12-17|1399.43
#2020-12-18|1377.04
#2020-12-21|1322.24
#2020-12-22|1333.41
#2020-12-23|1389.10
#2020-12-24|1395.07
#2020-12-25|1394.99
#2020-12-28|1402.23
#2020-12-29|1428.45
#2020-12-30|1436.87
#2020-12-31|1421.28
#2021-01-01|1421.28
#2021-01-04|1396.30
#2021-01-05|1402.81
#2021-01-06|1438.44
#2021-01-07|1426.95
#2021-01-08|1434.11
#2021-01-11|1398.59
#2021-01-12|1422.01
#2021-01-13|1405.79
#2021-01-14|1436.73
#2021-01-15|1423.83
#2021-01-18|1414.78
#2021-01-19|1416.66
#2021-01-20|1429.96
#2021-01-21|1428.82
#2021-01-22|1397.54
#2021-01-25|1357.22
#2021-01-26|1365.05
#2021-01-27|1335.61
#2021-01-28|1359.62
#2021-01-29|1340.77
#2021-02-01|1353.25
#2021-02-02|1388.65
#2021-02-03|1403.99
#2021-02-04|1414.52
#2021-02-05|1450.25
#2021-02-08|1453.28
#2021-02-09|1439.91
#2021-02-10|1436.39
#2021-02-11|1445.33
#2021-02-12|1450.54
#2021-02-15|1498.81
#2021-02-16|1503.73
#2021-02-17|1479.48
#2021-02-18|1467.79
#2021-02-19|1505.89
#2021-02-22|1570.58
#2021-02-23|1575.26
#2021-02-24|1604.26
#2021-02-25|1596.08
#2021-02-26|1571.03
#2021-03-01|1607.49
#2021-03-02|1599.79
#2021-03-03|1645.82
#2021-03-04|1627.55
#2021-03-05|1544.85
#2021-03-08|1579.48
#2021-03-09|1608.14
#2021-03-10|1595.52
#2021-03-11|1636.98
#2021-03-12|1623.42
#2021-03-15|1650.97
#2021-03-16|1658.76
#2021-03-17|1645.17
#2021-03-18|1653.01
#2021-03-19|1627.66
#2021-03-22|1604.69
#2021-03-23|1571.51
#2021-03-24|1594.23
#2021-03-25|1581.65
#2021-03-26|1607.16
#2021-03-29|1582.72
#2021-03-30|1601.25
#2021-03-31|1598.98
#2021-04-01|1621.17
#2021-04-02|1621.23
#2021-04-05|1628.01
#2021-04-06|1660.41
#2021-04-07|1662.49
#2021-04-08|1651.29
#2021-04-09|1637.38
#2021-04-12|1616.20
#2021-04-13|1628.60
#2021-04-14|1657.78
#2021-04-15|1655.07
#2021-04-16|1664.02
#2021-04-19|1673.98
#2021-04-20|1614.38
#2021-04-21|1621.90
#2021-04-22|1642.57
#2021-04-23|1657.24
#2021-04-26|1692.44
#2021-04-27|1727.00
#2021-04-28|1721.43
#2021-04-29|1712.54
#2021-04-30|1695.99
#2021-05-03|1707.53
#2021-05-04|1665.87
#2021-05-05|1688.78
#2021-05-06|1676.16
#2021-05-07|1725.21
#2021-05-10|1712.12
#2021-05-11|1629.64
#2021-05-12|1611.67
#2021-05-13|1597.71
#2021-05-14|1633.40
#2021-05-17|1598.91
#2021-05-18|1629.40
#2021-05-19|1592.74
#2021-05-20|1609.06
#2021-05-21|1614.01
#2021-05-24|1640.60
#2021-05-25|1647.61
#2021-05-26|1657.38
#2021-05-27|1675.95
#2021-05-28|1667.19
#2021-05-31|1680.14
#2021-06-01|1699.15
#2021-06-02|1698.01
#2021-06-03|1657.79
#2021-06-04|1670.35
#2021-06-07|1678.83
#2021-06-08|1698.89
#2021-06-09|1712.71
#2021-06-10|1687.23
#2021-06-11|1694.76
#2021-06-14|1677.10
#2021-06-15|1648.49
#2021-06-16|1660.67
#2021-06-17|1644.10
#2021-06-18|1609.53
#2021-06-21|1623.19
#2021-06-22|1629.97
#2021-06-23|1624.39
#2021-06-24|1640.54
#2021-06-25|1621.11
#2021-06-28|1554.73
#2021-06-29|1545.11
#2021-06-30|1538.55
#2021-07-01|1569.87
#2021-07-02|1586.73
#2021-07-05|1614.11
#2021-07-06|1598.87
#2021-07-07|1570.10
#2021-07-08|1543.66
#2021-07-09|1562.18
#2021-07-12|1539.94
#2021-07-13|1519.14
#2021-07-14|1500.84
#2021-07-15|1476.81
#2021-07-16|1480.95
#2021-07-19|1422.29
#2021-07-20|1420.68
#2021-07-21|1479.91
#2021-07-22|1509.28
#2021-07-23|1515.22
#2021-07-26|1547.85
#2021-07-27|1550.70
#2021-07-28|1568.57
#2021-07-29|1572.79
#2021-07-30|1533.46
#2021-08-02|1544.69
#2021-08-03|1512.12
#2021-08-04|1522.83
#2021-08-05|1548.93
#2021-08-06|1533.24
#2021-08-09|1528.03
#2021-08-10|1545.10
#2021-08-11|1547.77
#2021-08-12|1533.96
#2021-08-13|1546.76
#2021-08-16|1526.00
#2021-08-17|1499.99
#2021-08-18|1518.17
#2021-08-19|1477.46
#2021-08-20|1476.28
#2021-08-23|1499.86
#2021-08-24|1532.94
#2021-08-25|1554.60
#2021-08-26|1538.15
#2021-08-27|1543.04
#2021-08-30|1538.56
#2021-08-31|1527.85
#2021-09-01|1557.11
#2021-09-02|1567.29
#2021-09-03|1555.50
#2021-09-06|1552.65
#2021-09-07|1547.07
#2021-09-08|1533.32
#2021-09-09|1532.83
#2021-09-10|1519.55
#2021-09-13|1514.62
#2021-09-14|1509.44
#2021-09-15|1486.99
#2021-09-16|1527.05
#2021-09-17|1545.87
#2021-09-20|1535.67
#2021-09-21|1570.23
#2021-09-22|1590.19
#2021-09-23|1597.75
#2021-09-24|1594.31
#2021-09-27|1604.12
#2021-09-28|1558.66
#2021-09-29|1549.90
#2021-09-30|1519.23
#2021-10-01|1569.30
#2021-10-04|1552.89
#2021-10-05|1548.48
#2021-10-06|1496.45
#2021-10-07|1504.75
#2021-10-08|1502.61
#2021-10-11|1495.23
#2021-10-12|1482.17
#2021-10-13|1490.86
#2021-10-14|1511.95
#2021-10-15|1544.87
#2021-10-18|1528.01
#2021-10-19|1537.41
#2021-10-20|1516.63
#2021-10-21|1518.40
#2021-10-22|1514.00
#2021-10-25|1504.23
#2021-10-26|1533.36
#2021-10-27|1527.46
#2021-10-28|1526.41
#2021-10-29|1514.65
#2021-11-01|1535.40
#2021-11-02|1505.46
#2021-11-03|1515.98
#2021-11-04|1515.82
#2021-11-05|1547.60
#2021-11-08|1538.30
#2021-11-09|1529.32
#2021-11-10|1509.28
#2021-11-11|1489.00
#2021-11-12|1470.07
#2021-11-15|1470.57
#2021-11-16|1453.85
#2021-11-17|1426.95
#2021-11-18|1426.43
#2021-11-19|1398.12
#2021-11-22|1370.89
#2021-11-23|1350.92
#2021-11-24|1335.93
#2021-11-25|1327.71
#2021-11-26|1220.97
#2021-11-29|1232.56
#2021-11-30|1199.68
#2021-12-01|1248.12
#2021-12-02|1221.34
#2021-12-03|1217.43
#2021-12-06|1265.31
#2021-12-07|1281.42
#2021-12-08|1296.24
#2021-12-09|1282.93
#2021-12-10|1274.69
#2021-12-13|1237.96
#2021-12-14|1237.02
#2021-12-15|1216.24
#2021-12-16|1234.12
#2021-12-17|1255.64
#2021-12-20|1241.88
#2021-12-21|1290.97
#2021-12-22|1315.14
#2021-12-23|1334.49
#2021-12-24|1340.87
#2021-12-27|1349.24
#2021-12-28|1346.65
#2021-12-29|1338.85
#2021-12-30|1354.99
#2021-12-31|1356.07
#2022-01-03|1358.08
#2022-01-04|1414.08
#2022-01-05|1425.80
#2022-01-06|1408.38
#2022-01-07|1401.20
#2022-01-10|1396.61
#2022-01-11|1411.65
#2022-01-12|1416.31
#2022-01-13|1439.49
#2022-01-14|1431.24
#2022-01-17|1427.80
#2022-01-18|1399.85
#2022-01-19|1395.85
#2022-01-20|1432.31
#2022-01-21|1386.75
#2022-01-24|1310.84
#2022-01-25|1318.34
#2022-01-26|1364.41
#2022-01-27|1335.71
#2022-01-28|1332.86
#2022-01-31|1349.16
#2022-02-01|1378.38
#2022-02-02|1373.81
#2022-02-03|1359.30
#2022-02-04|1346.91
#2022-02-07|1378.95
#2022-02-08|1398.54
#2022-02-09|1431.62
#2022-02-10|1458.62
#2022-02-11|1446.94
#2022-02-14|1401.27
#2022-02-15|1432.00
#2022-02-16|1432.10
#2022-02-17|1402.30
#2022-02-18|1364.56
#2022-02-21|1336.50
#2022-02-22|1350.20
#2022-02-23|1332.65
#2022-02-24|1255.02
#2022-02-25|1317.83
#2022-02-28|1315.50
#2022-03-01|1216.82
#2022-03-02|1224.07
#2022-03-03|1167.20
#2022-03-04|1097.37
#2022-03-07|1054.71
#2022-03-08|1046.65
#2022-03-09|1150.72
#2022-03-10|1129.80
#2022-03-11|1156.20
#2022-03-14|1155.46
#2022-03-15|1167.16
#2022-03-16|1220.22
#2022-03-17|1222.88
#2022-03-18|1235.93
#2022-03-21|1217.90
#2022-03-22|1229.10
#2022-03-23|1201.73
#2022-03-24|1191.72
#2022-03-25|1195.01
#2022-03-28|1193.44
#2022-03-29|1255.22
#2022-03-30|1230.59
#2022-03-31|1217.06
#2022-04-01|1204.65
#2022-04-04|1224.94
#2022-04-05|1224.77
#2022-04-06|1180.73
#2022-04-07|1176.71
#2022-04-08|1172.30
#2022-04-11|1186.49
#2022-04-12|1180.07
#2022-04-13|1183.17
#2022-04-14|1210.11
#2022-04-15|1210.26
#2022-04-18|1209.05
#2022-04-19|1201.11
#2022-04-20|1209.51
#2022-04-21|1226.07
#2022-04-22|1180.67
#2022-04-25|1158.44
#2022-04-26|1133.48
#2022-04-27|1123.33
#2022-04-28|1148.47
#2022-04-29|1162.79
#2022-05-02|1155.62
#2022-05-03|1172.06
#2022-05-04|1162.69
#2022-05-05|1124.90
#2022-05-06|1112.15
#2022-05-09|1051.32
#2022-05-10|1047.71
#2022-05-11|1078.75
#2022-05-12|1055.23
#2022-05-13|1094.93
#2022-05-16|1091.38
#2022-05-17|1115.42
#2022-05-18|1104.50
#2022-05-19|1098.45
#2022-05-20|1114.72
#2022-05-23|1131.65
#2022-05-24|1098.59
#2022-05-25|1101.94
#2022-05-26|1129.08
#2022-05-27|1153.02
#2022-05-30|1176.10
#2022-05-31|1150.08
#2022-06-01|1120.62
#2022-06-02|1130.93
#2022-06-03|1124.73
#2022-06-06|1130.40
#2022-06-07|1125.94
#2022-06-08|1115.86
#2022-06-09|1102.15
#2022-06-10|1046.39
#2022-06-13| 983.80
#2022-06-14| 970.38
#2022-06-15| 998.83
#2022-06-16| 968.69
#2022-06-17| 976.16
#2022-06-20|1015.82
#2022-06-21|1006.34
#2022-06-22|1002.81
#2022-06-23| 987.55
#2022-06-24|1004.81
#2022-06-27|1014.89
#2022-06-28|1000.20
#2022-06-29| 966.46
#2022-06-30| 945.72
#2022-07-01| 945.23
#2022-07-04| 943.97
#2022-07-05| 908.49
#2022-07-06| 927.64
#2022-07-07| 935.07
#2022-07-08| 940.42
#2022-07-11| 908.46
#2022-07-12| 921.25
#2022-07-13| 911.60
#2022-07-14| 903.24
#2022-07-15| 927.61
#2022-07-18| 959.37
#2022-07-19| 975.67
#2022-07-20| 980.23
#2022-07-21| 960.87
#2022-07-22| 981.34
#2022-07-25| 973.51
#2022-07-26| 955.47
#2022-07-27| 979.34
#2022-07-28| 980.22
#2022-07-29| 993.30
#2022-08-01|1004.75
#2022-08-02| 988.43
#2022-08-03| 997.57
#2022-08-04|1017.70
#2022-08-05|1010.74
#2022-08-08|1028.82
#2022-08-09|1005.35
#2022-08-10|1044.38
#2022-08-11|1045.54
#2022-08-12|1060.86
#2022-08-15|1066.37
#2022-08-16|1066.71
#2022-08-17|1042.68
#2022-08-18|1044.45
#2022-08-19|1001.02
#2022-08-22| 976.26
#2022-08-23| 982.96
#2022-08-24| 984.49
#2022-08-25| 985.63
#2022-08-26| 957.90
#2022-08-29| 948.46
#2022-08-30| 944.64
#2022-08-31| 955.60
#2022-09-01| 915.19
#2022-09-02| 943.61
#2022-09-05| 923.14
#2022-09-06| 932.08
#2022-09-07| 943.30
#2022-09-08| 941.67
#2022-09-09| 965.57
#2022-09-12| 996.45
#2022-09-13| 962.99
#2022-09-14| 953.11
#2022-09-15| 959.26
#2022-09-16| 938.64
#2022-09-19| 933.71
#2022-09-20| 933.98
#2022-09-21| 906.87
#2022-09-22| 875.32
#2022-09-23| 835.44
#2022-09-26| 838.33
#2022-09-27| 842.93
#2022-09-28| 843.57
#2022-09-29| 833.57
#2022-09-30| 841.47
#2022-10-03| 843.59
#2022-10-04| 900.18
#2022-10-05| 879.37
#2022-10-06| 877.92
#2022-10-07| 862.76
#2022-10-10| 850.09
#2022-10-11| 847.68
#2022-10-12| 839.12
#2022-10-13| 869.78
#2022-10-14| 887.81
#2022-10-17| 922.43
#2022-10-18| 927.63
#2022-10-19| 911.99
#2022-10-20| 922.21
#2022-10-21| 905.20
#2022-10-24| 925.65
#2022-10-25| 959.77
#2022-10-26| 983.77
#2022-10-27| 986.42
#2022-10-28| 969.29
#2022-10-31| 980.39
#2022-11-01| 983.96
#2022-11-02| 978.27
#2022-11-03| 958.05
#2022-11-04| 982.16
#2022-11-07|1008.08
#2022-11-08|1027.38
#2022-11-09|1003.70
#2022-11-10|1049.31
#2022-11-11|1067.19
#2022-11-14|1061.03
#2022-11-15|1069.67
#2022-11-16|1040.81
#2022-11-17|1027.38
#2022-11-18|1045.88
#2022-11-21|1032.74
#2022-11-22|1044.32
#2022-11-23|1073.28
#2022-11-24|1088.29
#2022-11-25|1089.23
#2022-11-28|1085.58
#2022-11-29|1079.51
#2022-11-30|1081.35
#2022-12-01|1112.81
#2022-12-02|1112.62
#2022-12-05|1117.73
#2022-12-06|1105.56
#2022-12-07|1097.29
#2022-12-08|1107.88
#2022-12-09|1124.84
#2022-12-12|1117.73
#2022-12-13|1139.35
#2022-12-14|1122.91
#2022-12-15|1102.96
#2022-12-16|1080.30
#2022-12-19|1077.23
#2022-12-20|1074.99
#2022-12-21|1091.00
#2022-12-22|1074.43
#2022-12-23|1071.65
#2022-12-26|1072.65
#2022-12-27|1075.16
#2022-12-28|1065.58
#2022-12-29|1071.80
#2022-12-30|1060.85
#2023-01-02|1071.99
#2023-01-03|1081.62
#2023-01-04|1112.18
#2023-01-05|1111.79
#2023-01-06|1137.78
#2023-01-09|1175.72
#2023-01-10|1168.25
#2023-01-11|1167.76
#2023-01-12|1197.58
#2023-01-13|1207.19
#2023-01-16|1214.20
#2023-01-17|1216.19
#2023-01-18|1236.14
#2023-01-19|1233.02
#2023-01-20|1254.38
#2023-01-23|1260.67
#2023-01-24|1275.48
#2023-01-25|1281.29
#2023-01-26|1275.57
#2023-01-27|1276.88
#2023-01-30|1264.70
#2023-01-31|1250.67
#2023-02-01|1255.53
#2023-02-02|1307.91
#2023-02-03|1297.84
#2023-02-06|1273.81
#2023-02-07|1255.51
#2023-02-08|1263.10
#2023-02-09|1268.28
#2023-02-10|1215.13
#2023-02-13|1236.59
#2023-02-14|1251.27
#2023-02-15|1259.67
#2023-02-16|1264.10
#2023-02-17|1264.18
#2023-02-20|1261.36
#2023-02-21|1262.55
#2023-02-22|1241.34
#2023-02-23|1252.15
#2023-02-24|1216.69
#2023-02-27|1251.66
#2023-02-28|1248.07
#2023-03-01|1249.61
#2023-03-02|1241.24
#2023-03-03|1256.88
#2023-03-06|1289.17
#2023-03-07|1274.37
#2023-03-08|1265.35
#2023-03-09|1254.34
#2023-03-10|1253.34
#2023-03-13|1216.57
#2023-03-14|1241.86
#2023-03-15|1176.68
#2023-03-16|1209.15
#2023-03-17|1189.03
#2023-03-20|1212.46
#2023-03-21|1245.80
#2023-03-22|1245.67
#2023-03-23|1252.99
#2023-03-24|1210.32
#2023-03-27|1224.94
#2023-03-28|1216.47
#2023-03-29|1239.33
#2023-03-30|1268.13
#2023-03-31|1274.65
#2023-04-03|1265.47
#2023-04-04|1278.33
#2023-04-05|1263.36
#2023-04-06|1280.53
#2023-04-07|1280.60
#2023-04-10|1273.20
#2023-04-11|1290.54
#2023-04-12|1271.98
#2023-04-13|1290.65
#2023-04-14|1282.82
#2023-04-17|1292.21
#2023-04-18|1319.50
#2023-04-19|1321.01
#2023-04-20|1314.05
#2023-04-21|1316.07
#2023-04-24|1323.02
#2023-04-25|1315.73
#2023-04-26|1319.31
#2023-04-27|1313.61
#2023-04-28|1330.67
#2023-05-01|1324.54
#2023-05-02|1315.39
#2023-05-03|1319.96
#2023-05-04|1304.89
#2023-05-05|1316.96
#2023-05-08|1324.83
#2023-05-09|1336.41
#2023-05-10|1332.93
#2023-05-11|1331.83
#2023-05-12|1320.25
#2023-05-15|1331.72
#2023-05-16|1342.36
#2023-05-17|1352.36
#2023-05-18|1345.33
#2023-05-19|1344.52
#2023-05-22|1356.43
#2023-05-23|1348.73
#2023-05-24|1315.37
#2023-05-25|1317.16
#2023-05-26|1326.17
#2023-05-29|1323.73
#2023-05-30|1319.25
#2023-05-31|1304.79
#2023-06-01|1322.84
#2023-06-02|1338.35
#2023-06-05|1328.37
#2023-06-06|1325.19
#2023-06-07|1324.86
#2023-06-08|1333.57
#2023-06-09|1338.94
#2023-06-12|1348.87
#2023-06-13|1369.74
#2023-06-14|1369.15
#2023-06-15|1373.68
#2023-06-16|1391.46
#2023-06-19|1374.15
#2023-06-20|1365.22
#2023-06-21|1363.04
#2023-06-22|1357.09
#2023-06-23|1327.19
#2023-06-26|1323.06
#2023-06-27|1341.48
#2023-06-28|1351.70
#2023-06-29|1346.43
#2023-06-30|1362.11
#2023-07-03|1362.88
#2023-07-04|1368.46
#2023-07-05|1355.28
#2023-07-06|1304.19
#2023-07-07|1327.63
#2023-07-10|1343.79
#2023-07-11|1358.26
#2023-07-12|1379.64
#2023-07-13|1398.29
#2023-07-14|1392.81
#2023-07-17|1378.83
#2023-07-18|1380.02
#2023-07-19|1382.94
#2023-07-20|1364.39
#2023-07-21|1364.65
#2023-07-24|1345.73
#2023-07-25|1335.13
#2023-07-26|1348.20
#2023-07-27|1357.10
#2023-07-28|1363.49
#2023-07-31|1370.15
#2023-08-01|1349.82
#2023-08-02|1320.06
#2023-08-03|1311.11
#2023-08-04|1343.82
#2023-08-07|1348.78
#2023-08-08|1335.80
#2023-08-09|1332.71
#2023-08-10|1349.65
#2023-08-11|1324.21
#2023-08-14|1312.83
#2023-08-15|1308.42
#2023-08-16|1299.04
#2023-08-17|1280.79
#2023-08-18|1262.08
#2023-08-21|1267.40
#2023-08-22|1272.59
#2023-08-23|1275.69
#2023-08-24|1262.79
#2023-08-25|1250.41
#2023-08-28|1264.97
#2023-08-29|1282.58
#2023-08-30|1289.33
#2023-08-31|1285.55
#2023-09-01|1282.31
#2023-09-04|1285.67
#2023-09-05|1273.73
#2023-09-06|1257.45
#2023-09-07|1253.63
#2023-09-08|1266.40
#2023-09-11|1269.42
#2023-09-12|1273.40
#2023-09-13|1271.88
#2023-09-14|1276.81
#2023-09-15|1280.55
#2023-09-18|1258.32
#2023-09-19|1254.16
#2023-09-20|1268.13
#2023-09-21|1235.15
#2023-09-22|1227.51
#2023-09-25|1189.71
#2023-09-26|1184.58
#2023-09-27|1178.83
#2023-09-28|1188.15
#2023-09-29|1190.61
#2023-10-02|1176.51
#2023-10-03|1154.17
#2023-10-04|1147.73
#2023-10-05|1168.42
#2023-10-06|1175.43
#2023-10-09|1142.56
#2023-10-10|1188.23
#2023-10-11|1186.03
#2023-10-12|1165.00
#2023-10-13|1133.22
#2023-10-16|1147.12
#2023-10-17|1150.02
#2023-10-18|1125.77
#2023-10-19|1116.69
#2023-10-20|1094.05
#2023-10-23|1112.01
#2023-10-24|1117.03
#2023-10-25|1103.27
#2023-10-26|1094.58
#2023-10-27|1100.35
#2023-10-30|1109.38
#2023-10-31|1100.40
#2023-11-01|1110.58
#2023-11-02|1131.75
#2023-11-03|1165.52
#2023-11-06|1172.56
#2023-11-07|1167.17
#2023-11-08|1182.90
#2023-11-09|1172.00
#2023-11-10|1149.61
#2023-11-13|1165.86
#2023-11-14|1208.57
#2023-11-15|1222.20
#2023-11-16|1208.58
#2023-11-17|1228.14
#2023-11-20|1240.68
#2023-11-21|1229.51
#2023-11-22|1236.28
#2023-11-23|1228.11
#2023-11-24|1232.33
#2023-11-27|1221.90
#2023-11-28|1232.23
#2023-11-29|1235.33
#2023-11-30|1221.59
#2023-12-01|1241.67
#2023-12-04|1243.27
#2023-12-05|1250.80
#2023-12-06|1272.46
#2023-12-07|1273.07
#2023-12-08|1283.14
#2023-12-11|1276.78
#2023-12-12|1286.74
#2023-12-13|1278.04
#2023-12-14|1330.88
#2023-12-15|1327.79
#2023-12-18|1321.50
#2023-12-19|1349.67
#2023-12-20|1354.84
#2023-12-21|1352.88
#2023-12-22|1352.29
#2023-12-25|1350.73
#2023-12-26|1350.67
#2023-12-27|1359.72
#2023-12-28|1355.54
#2023-12-29|1350.33
#2024-01-01|1350.33
#2024-01-02|1333.06
#2024-01-03|1306.06
#2024-01-04|1315.32
#2024-01-05|1316.39
#2024-01-08|1328.93
#2024-01-09|1316.82
#2024-01-10|1313.23
#2024-01-11|1306.02
#2024-01-12|1304.08
#2024-01-15|1311.42
#2024-01-16|1296.16
#2024-01-17|1288.57
#2024-01-18|1331.40
#2024-01-19|1331.08
#2024-01-22|1349.49
#2024-01-23|1344.56
#2024-01-24|1372.51
#2024-01-25|1371.39
#2024-01-26|1384.03
#2024-01-29|1386.62
#2024-01-30|1386.09
#2024-01-31|1390.89
#2024-02-01|1391.63
#2024-02-02|1398.18
#2024-02-05|1384.83
#2024-02-06|1397.13
#2024-02-07|1395.58
#2024-02-08|1400.54
#2024-02-09|1408.06
#2024-02-12|1410.22
#2024-02-13|1385.97
#2024-02-14|1387.91
#2024-02-15|1399.08
#2024-02-16|1404.65
#2024-02-19|1401.83
#2024-02-20|1418.48
#2024-02-21|1413.87
#2024-02-22|1430.75
#2024-02-23|1437.86
#2024-02-26|1437.37
#2024-02-27|1446.16
#2024-02-28|1426.20
#2024-02-29|1417.81
#2024-03-01|1416.56
#2024-03-04|1407.23
#2024-03-05|1401.50
#2024-03-06|1417.49
#2024-03-07|1420.58
#2024-03-08|1423.04
#2024-03-11|1417.92
#2024-03-12|1430.69
#2024-03-13|1434.93
#2024-03-14|1419.05
#2024-03-15|1423.75
#2024-03-18|1413.85
#2024-03-19|1417.24
#2024-03-20|1417.26
#2024-03-21|1432.30
#2024-03-22|1414.60
#2024-03-25|1421.93
#2024-03-26|1432.40
#2024-03-27|1411.57
#2024-03-28|1422.61
#2024-03-29|1422.42
#2024-04-01|1415.75
#2024-04-02|1389.64
#2024-04-03|1407.61
#2024-04-04|1417.50
#2024-04-05|1401.96
#2024-04-08|1424.31
#2024-04-09|1416.40
#2024-04-10|1409.33
#2024-04-11|1380.97
#2024-04-12|1352.21
#2024-04-15|1344.55
#2024-04-16|1326.77
#2024-04-17|1325.09
#2024-04-18|1342.14
#2024-04-19|1342.88
#2024-04-22|1346.00
#2024-04-23|1372.35
#2024-04-24|1357.48
#2024-04-25|1346.56
#2024-04-26|1353.51
#2024-04-29|1363.36
#2024-04-30|1354.98
#2024-05-01|1348.77
#2024-05-02|1354.90
#2024-05-03|1366.12
#2024-05-06|1371.72
#2024-05-07|1365.77
#2024-05-08|1367.16
#2024-05-09|1359.34
#2024-05-10|1366.96
#2024-05-13|1374.58
#2024-05-14|1368.65
#2024-05-15|1380.46
#2024-05-16|1372.20
#2024-05-17|1367.16
#2024-05-20|1369.64
#2024-05-21|1358.99
#2024-05-22|1359.55
#2024-05-23|1350.45
#2024-05-24|1348.63
#2024-05-27|1353.53
#2024-05-28|1332.44
#2024-05-29|1295.31
#2024-05-30|1311.45
#2024-05-31|1319.64
#2024-06-03|1341.50
#2024-06-04|1340.89
#2024-06-05|1344.05
#2024-06-06|1340.46
#2024-06-07|1322.45
#2024-06-10|1309.00
#2024-06-11|1298.94
#2024-06-12|1324.58
#2024-06-13|1293.22
#2024-06-14|1263.27
#2024-06-17|1278.07
#2024-06-18|1288.18
#2024-06-19|1294.59
#2024-06-20|1292.33
#2024-06-21|1286.20
#2024-06-24|1295.68
#2024-06-25|1298.56
#2024-06-26|1277.58
#2024-06-27|1277.93
#2024-06-28|1277.51
#2024-07-01|1274.72
#2024-07-02|1273.29
#2024-07-03|1305.53
#2024-07-04|1310.31
#2024-07-05|1311.58
#2024-07-08|1322.85
#2024-07-09|1316.78
#2024-07-10|1330.38
#2024-07-11|1349.42
#2024-07-12|1357.65
#2024-07-15|1356.96
#2024-07-16|1356.96
#2024-07-17|1360.22
#2024-07-18|1343.11
#2024-07-19|1316.70
#2024-07-22|1273.62
#2024-07-23|1274.31
#2024-07-24|1267.82
#2024-07-25|1265.86
#2024-07-26|1285.63
#2024-07-29|1268.56
#2024-07-30|1270.91
#2024-07-31|1272.19
#2024-08-01|1250.43
#2024-08-02|1224.63
#2024-08-05|1203.04
#2024-08-06|1202.14
#2024-08-07|1210.79
#2024-08-08|1217.94
#2024-08-09|1237.74
#2024-08-12|1232.51
#2024-08-13|1239.17
#2024-08-14|1269.71
#2024-08-15|1277.49
#2024-08-16|1281.07
#2024-08-19|1294.34
#2024-08-20|1297.30
#2024-08-21|1304.67
#2024-08-22|1310.67
#2024-08-23|1328.97
#2024-08-26|1328.43
#2024-08-27|1347.17
#2024-08-28|1335.33
#2024-08-29|1340.21
#2024-08-30|1343.38
#2024-09-02|1342.83
#2024-09-03|1336.10
#2024-09-04|1325.42
#2024-09-05|1335.85
#2024-09-06|1324.31
#2024-09-09|1336.45
#2024-09-10|1332.30
#2024-09-11|1329.60
#2024-09-12|1340.56
#2024-09-13|1357.52
#2024-09-16|1362.03
#2024-09-17|1391.81
#2024-09-18|1390.36
#2024-09-19|1416.13
#2024-09-20|1403.69
#2024-09-23|1403.36
#2024-09-24|1412.35
#2024-09-25|1436.34
#2024-09-26|1451.79
#2024-09-27|1453.20
#2024-09-30|1418.88
#2024-10-01|1394.02
#2024-10-02|1373.17
#2024-10-03|1362.88
#2024-10-04|1381.18
#2024-10-07|1379.84
#2024-10-08|1385.22
#2024-10-09|1392.57
#2024-10-10|1388.60
#2024-10-11|1401.37
#2024-10-14|1376.85
#2024-10-15|1389.10
#2024-10-16|1398.11
#2024-10-17|1405.36
#2024-10-18|1410.03
#2024-10-21|1396.76
#2024-10-22|1405.75
#2024-10-23|1398.86
#2024-10-24|1418.87
#2024-10-25|1409.80
#2024-10-28|1421.85
#2024-10-29|1401.67
#2024-10-30|1417.01
#2024-10-31|1404.65
#2024-11-01|1411.78
#2024-11-04|1409.36
#2024-11-05|1417.10
#2024-11-06|1427.04
#2024-11-07|1446.30
#2024-11-08|1460.74
#2024-11-11|1462.90
#2024-11-12|1437.55
#2024-11-13|1450.71
#2024-11-14|1467.75
#2024-11-15|1460.00
#2024-11-18|1462.34
#2024-11-19|1452.11
#2024-11-20|1435.28
#2024-11-21|1445.71
#2024-11-22|1440.63
#2024-11-25|1473.15
#2024-11-26|1469.15
#2024-11-27|1471.13
#2024-11-28|1474.19
#2024-11-29|1477.84
#2024-12-02|1468.68
#2024-12-03|1491.66
#2024-12-04|1499.59
#2024-12-05|1533.93
#2024-12-06|1531.59
#2024-12-09|1523.75
#2024-12-10|1518.43
#2024-12-11|1526.73
#2024-12-12|1530.97
#2024-12-13|1521.72
#2024-12-16|1515.03
#2024-12-17|1506.99
#2024-12-18|1505.97
#2024-12-19|1469.17
#2024-12-20|1479.15
#2024-12-23|1457.64
#2024-12-24|1459.78
#2024-12-25|1460.30
#2024-12-26|1460.16
#2024-12-27|1465.32
#2024-12-30|1457.48
#2024-12-31|1459.36
#2025-01-01|1459.36
#2025-01-02|1453.50
#2025-01-03|1434.17
#2025-01-06|1450.23
#2025-01-07|1446.82
#2025-01-08|1420.60
#2025-01-09|1412.55
#2025-01-10|1403.08
#2025-01-13|1385.86
#2025-01-14|1413.64
#2025-01-15|1425.96
#2025-01-16|1416.99
#2025-01-17|1426.68
#2025-01-20|1451.67
#2025-01-21|1467.74
#2025-01-22|1469.99
#2025-01-23|1475.27
#2025-01-24|1486.38
#2025-01-27|1484.99
#2025-01-28|1500.85
#2025-01-29|1499.83
#2025-01-30|1512.86
#2025-01-31|1510.45
#2025-02-03|1488.37
#2025-02-04|1492.47
#2025-02-05|1506.17
#2025-02-06|1518.10
#2025-02-07|1516.73
#2025-02-10|1507.51
#2025-02-11|1486.98
#2025-02-12|1506.66
#2025-02-13|1526.55
#2025-02-14|1556.38
#2025-02-17|1562.28
#2025-02-18|1549.66
#2025-02-19|1517.75
#2025-02-20|1508.66
#2025-02-21|1503.13
#2025-02-24|1488.32
#2025-02-25|1479.67
#2025-02-26|1514.65
#2025-02-27|1516.83
#2025-02-28|1517.44
#2025-03-03|1532.20
#2025-03-04|1476.61
#2025-03-05|1530.88
#2025-03-06|1529.42
#2025-03-07|1501.29
#2025-03-10|1472.21
#2025-03-11|1449.34
#2025-03-12|1449.55
#2025-03-13|1432.26
#2025-03-14|1450.74
#2025-03-17|1469.01
#2025-03-18|1473.25
#2025-03-19|1462.85
#2025-03-20|1456.16
#2025-03-21|1422.98
#2025-03-24|1440.26
#2025-03-25|1447.72
#2025-03-26|1430.30
#2025-03-27|1426.49
#2025-03-28|1390.65
#2025-03-31|1342.01
#2025-04-01|1350.78
#2025-04-02|1369.43
#2025-04-03|1316.00
#2025-04-04|1273.12
#2025-04-07|1237.94
#2025-04-08|1291.70
#2025-04-09|1275.30
#2025-04-10|1341.37
#2025-04-11|1347.45
#2025-04-14|1382.91
#2025-04-15|1395.41
#2025-04-16|1397.00
#2025-04-17|1391.89
#2025-04-18|1391.14
#2025-04-21|1406.56
#2025-04-22|1403.41
#2025-04-23|1427.35
#2025-04-24|1420.78
#2025-04-25|1428.46
#2025-04-28|1438.40
#2025-04-29|1447.92
#2025-04-30|1436.11
#2025-05-01|1449.05
#2025-05-02|1492.42
#2025-05-05|1494.05
#2025-05-06|1498.63
#2025-05-07|1492.61
#2025-05-08|1494.81
#2025-05-09|1491.06
#2025-05-12|1519.07
#2025-05-13|1536.15
#2025-05-14|1547.78
#2025-05-15|1542.27
#2025-05-16|1538.84
#2025-05-19|1566.01
#2025-05-20|1572.26
#2025-05-21|1572.88
#2025-05-22|1548.85
#2025-05-23|1549.05
#2025-05-26|1561.73
#2025-05-27|1572.08
#2025-05-28|1567.97
#2025-05-29|1575.69
#2025-05-30|1574.18
#2025-06-02|1578.10
#2025-06-03|1576.20
#2025-06-04|1585.16
#2025-06-05|1579.18
#2025-06-06|1581.97
#2025-06-09|1602.56
#2025-06-10|1615.35
#2025-06-11|1626.95
#2025-06-12|1602.22
#2025-06-13|1566.67
#2025-06-16|1608.91
#2025-06-17|1574.94
#2025-06-18|1576.41
#2025-06-19|1537.83
#2025-06-20|1558.33
#2025-06-23|1550.50
#2025-06-24|1623.13
#2025-06-25|1612.95
#2025-06-26|1627.68
#2025-06-27|1648.10
#2025-06-30|1662.52
#2025-07-01|1676.29
#2025-07-02|1673.05
#2025-07-03|1677.67
#2025-07-04|1666.17
#2025-07-07|1686.34
#2025-07-08|1690.36
#2025-07-09|1694.36
#2025-07-10|1707.26
#2025-07-11|1699.60
#2025-07-14|1698.20
#2025-07-15|1688.27
#2025-07-16|1680.62
#2025-07-17|1703.58
#2025-07-18|1711.21
#2025-07-21|1724.30
#2025-07-22|1725.14
#2025-07-23|1744.12
#2025-07-24|1747.98
#2025-07-25|1743.74
#2025-07-28|1739.11
#2025-07-29|1717.87
#2025-07-30|1721.32
#2025-07-31|1713.04
#2025-08-01|1684.33
#2025-08-04|1705.67
#2025-08-05|1710.52
#2025-08-06|1724.27
#2025-08-07|1749.30
#2025-08-08|1721.38
#2025-08-11|1708.00
#2025-08-12|1730.17
#2025-08-13|1736.31
#2025-08-14|1738.58
#2025-08-15|1759.57
#2025-08-18|1754.67
#2025-08-19|1767.74
#2025-08-20|1748.53
#2025-08-21|1742.37
#2025-08-22|1776.67
#2025-08-25|1769.38
#2025-08-26|1751.23
#2025-08-27|1737.40
#2025-08-28|1753.23
#2025-08-29|1739.05
#2025-09-01|1737.24
#2025-09-02|1689.70
#2025-09-03|1699.33
#2025-09-04|1677.61
#2025-09-05|1698.20
#2025-09-08|1694.53
#2025-09-09|1703.51
#2025-09-10|1684.68
#2025-09-11|1686.61
#2025-09-12|1677.99
#2025-09-15|1685.98
#2025-09-16|1677.15
#2025-09-17|1677.32
#2025-09-18|1664.68
#2025-09-19|1663.07
#2025-09-22|1655.40
#2025-09-23|1678.64
#2025-09-24|1665.66
#2025-09-25|1657.68
#2025-09-26|1675.76
#2025-09-29|1678.66
#2025-09-30|1676.78
#2025-10-01|1671.02
#2025-10-02|1672.08
#2025-10-03|1680.20
#2025-10-06|1673.62
#2025-10-07|1665.19
#2025-10-08|1676.39
#2025-10-09|1674.72
#2025-10-10|1646.94
#2025-10-13|1656.03
#2025-10-14|1657.92
#2025-10-15|1648.20
#2025-10-16|1653.67
#2025-10-17|1639.52
#2025-10-20|1647.08
#2025-10-21|1641.04
#2025-10-22|1661.63
#2025-10-23|1632.94
#2025-10-24|1658.40
#2025-10-27|1655.71
#2025-10-28|1651.45
#2025-10-29|1637.03
#2025-10-30|1636.37
#2025-10-31|1630.34
#2025-11-03|1655.33
#2025-11-04|1627.31
#2025-11-05|1630.00
#2025-11-06|1610.72
#2025-11-07|1590.75
#2025-11-10|1618.31
#2025-11-11|1631.91
#2025-11-12|1642.81
#2025-11-13|1644.20
#2025-11-14|1617.23
#2025-11-17|1597.81
#2025-11-18|1567.90
#2025-11-19|1587.82
#2025-11-20|1583.79
#2025-11-21|1598.07
#2025-11-24|1626.88
#2025-11-25|1656.34
#2025-11-26|1680.27
#2025-11-27|1687.34
#2025-11-28|1677.07
#2025-12-01|1677.34
#2025-12-02|1663.79
#2025-12-03|1668.80
#2025-12-04|1662.01
#2025-12-05|1665.36
#2025-12-08|1663.55
#2025-12-09|1655.48
#2025-12-10|1653.82
#2025-12-11|1698.10
#2025-12-12|1714.35
#2025-12-15|1736.45
#2025-12-16|1746.45
#2025-12-17|1747.37
#2025-12-18|1754.53
#2025-12-19|1757.41
#2025-12-22|1766.59
#2025-12-23|1760.70
#2025-12-24|1761.37
#2025-12-25|1761.36
#2025-12-26|1760.64
#2025-12-29|1749.76
#2025-12-30|1761.09
#2025-12-31|1757.72
#2026-01-01|1757.72
#2026-01-02|1827.67
#2026-01-05|1827.11
#2026-01-06|1841.31
#2026-01-07|1833.66
#2026-01-08|1832.76
#2026-01-09|1816.66
#2026-01-12|1796.49
#2026-01-13|1778.22
#2026-01-14|1757.20
#2026-01-15|1772.54
#2026-01-16|1764.21
#2026-01-19|1757.07
#2026-01-20|1755.81
#2026-01-21|1770.79
#2026-01-22|1809.89
#2026-01-23|1787.54
#2026-01-26|1792.43
#2026-01-27|1788.89
#2026-01-28|1792.33
#2026-01-29|1785.40
#2026-01-30|1791.41
#2026-02-02|1816.94
#2026-02-03|1807.26
#2026-02-04|1836.10
#2026-02-05|1797.88
#2026-02-06|1819.32
#2026-02-09|1845.65
#2026-02-10|1838.43
#2026-02-11|1791.58
#2026-02-12|1806.45
#2026-02-13|1802.37
#2026-02-16|1813.24
#2026-02-17|1818.99
#2026-02-18|1812.98
#2026-02-19|1780.99
#2026-02-20|1789.78
#2026-02-23|1768.50
#2026-02-24|1772.37
#2026-02-25|1787.67
#2026-02-26|1825.93
#2026-02-27|1777.68
#2026-03-02|1693.24
#2026-03-03|1644.35
#2026-03-04|1693.17
#2026-03-05|1653.35
#2026-03-06|1642.12
#2026-03-09|1610.53
#2026-03-10|1663.88
#2026-03-11|1654.76
#2026-03-12|1616.60
#2026-03-13|1586.59
#2026-03-16|1591.80
#2026-03-17|1604.95
#2026-03-18|1604.43
#2026-03-19|1559.64
#2026-03-20|1548.53
#2026-03-23|1590.87
#2026-03-24|1587.01
#2026-03-25|1610.04
#2026-03-26|1584.87
#2026-03-27|1559.76
#2026-03-30|1539.49
#2026-03-31|1552.33
#2026-04-01|1626.27
#2026-04-02|1607.69