Table Data - Nasdaq Eurozone Travel and Leisure Index
| Title | Nasdaq Eurozone Travel and Leisure Index |
|---|---|
| Series ID | NASDAQNQEUROZ4050 |
| 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 2026-03-10 |
| Last Updated | 2026-03-10 10:46 PM CDT |
| Notes | For more information about this series, see: NQEUROZ4050 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 926.37 |
| 2001-04-02 | 912.82 |
| 2001-04-03 | 899.58 |
| 2001-04-04 | 911.79 |
| 2001-04-05 | 937.88 |
| 2001-04-06 | 926.65 |
| 2001-04-09 | 926.73 |
| 2001-04-10 | 933.65 |
| 2001-04-11 | 943.05 |
| 2001-04-12 | 961.80 |
| 2001-04-13 | . |
| 2001-04-16 | 951.90 |
| 2001-04-17 | 938.71 |
| 2001-04-18 | 939.66 |
| 2001-04-19 | 967.15 |
| 2001-04-20 | 986.93 |
| 2001-04-23 | 974.37 |
| 2001-04-24 | 967.40 |
| 2001-04-25 | 966.56 |
| 2001-04-26 | 983.22 |
| 2001-04-27 | 974.10 |
| 2001-04-30 | 984.27 |
| 2001-05-01 | 988.23 |
| 2001-05-02 | 975.47 |
| 2001-05-03 | 971.86 |
| 2001-05-04 | 987.25 |
| 2001-05-07 | 991.87 |
| 2001-05-08 | 986.75 |
| 2001-05-09 | 978.87 |
| 2001-05-10 | 984.60 |
| 2001-05-11 | 986.17 |
| 2001-05-14 | 984.23 |
| 2001-05-15 | 989.30 |
| 2001-05-16 | 1004.74 |
| 2001-05-17 | 1004.85 |
| 2001-05-18 | 1007.10 |
| 2001-05-21 | 1009.55 |
| 2001-05-22 | 1003.87 |
| 2001-05-23 | 998.86 |
| 2001-05-24 | 995.52 |
| 2001-05-25 | 982.22 |
| 2001-05-28 | . |
| 2001-05-29 | 972.45 |
| 2001-05-30 | 966.59 |
| 2001-05-31 | 948.41 |
| 2001-06-01 | 954.44 |
| 2001-06-04 | 956.44 |
| 2001-06-05 | 966.27 |
| 2001-06-06 | 966.59 |
| 2001-06-07 | 976.85 |
| 2001-06-08 | 963.70 |
| 2001-06-11 | 941.98 |
| 2001-06-12 | 932.70 |
| 2001-06-13 | 929.01 |
| 2001-06-14 | 919.92 |
| 2001-06-15 | 918.92 |
| 2001-06-18 | 910.79 |
| 2001-06-19 | 904.00 |
| 2001-06-20 | 887.05 |
| 2001-06-21 | 889.87 |
| 2001-06-22 | 901.84 |
| 2001-06-25 | 912.01 |
| 2001-06-26 | 899.49 |
| 2001-06-27 | 898.90 |
| 2001-06-28 | 888.56 |
| 2001-06-29 | 909.12 |
| 2001-07-02 | 909.34 |
| 2001-07-03 | 906.12 |
| 2001-07-04 | . |
| 2001-07-05 | 888.15 |
| 2001-07-06 | 893.15 |
| 2001-07-09 | 894.13 |
| 2001-07-10 | 905.88 |
| 2001-07-11 | 915.40 |
| 2001-07-12 | 910.89 |
| 2001-07-13 | 911.05 |
| 2001-07-16 | 916.04 |
| 2001-07-17 | 910.44 |
| 2001-07-18 | 931.24 |
| 2001-07-19 | 929.76 |
| 2001-07-20 | 931.76 |
| 2001-07-23 | 931.78 |
| 2001-07-24 | 925.82 |
| 2001-07-25 | 921.93 |
| 2001-07-26 | 923.35 |
| 2001-07-27 | 929.25 |
| 2001-07-30 | 931.59 |
| 2001-07-31 | 934.83 |
| 2001-08-01 | 928.77 |
| 2001-08-02 | 945.51 |
| 2001-08-03 | 942.41 |
| 2001-08-06 | 939.51 |
| 2001-08-07 | 929.06 |
| 2001-08-08 | 925.98 |
| 2001-08-09 | 927.08 |
| 2001-08-10 | 931.49 |
| 2001-08-13 | 930.42 |
| 2001-08-14 | 930.31 |
| 2001-08-15 | 937.87 |
| 2001-08-16 | 922.07 |
| 2001-08-17 | 917.44 |
| 2001-08-20 | 891.98 |
| 2001-08-21 | 894.95 |
| 2001-08-22 | 917.17 |
| 2001-08-23 | 917.52 |
| 2001-08-24 | 916.97 |
| 2001-08-27 | 918.90 |
| 2001-08-28 | 916.89 |
| 2001-08-29 | 917.03 |
| 2001-08-30 | 902.92 |
| 2001-08-31 | 902.03 |
| 2001-09-03 | . |
| 2001-09-04 | 881.57 |
| 2001-09-05 | 870.09 |
| 2001-09-06 | 844.19 |
| 2001-09-07 | 842.01 |
| 2001-09-10 | 818.11 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 641.87 |
| 2001-09-18 | 642.75 |
| 2001-09-19 | 638.33 |
| 2001-09-20 | 595.63 |
| 2001-09-21 | 561.78 |
| 2001-09-24 | 596.89 |
| 2001-09-25 | 624.61 |
| 2001-09-26 | 638.50 |
| 2001-09-27 | 640.32 |
| 2001-09-28 | 661.87 |
| 2001-10-01 | 656.49 |
| 2001-10-02 | 649.05 |
| 2001-10-03 | 658.81 |
| 2001-10-04 | 663.29 |
| 2001-10-05 | 665.04 |
| 2001-10-08 | 670.45 |
| 2001-10-09 | 675.14 |
| 2001-10-10 | 697.59 |
| 2001-10-11 | 716.61 |
| 2001-10-12 | 711.28 |
| 2001-10-15 | 698.65 |
| 2001-10-16 | 713.90 |
| 2001-10-17 | 726.49 |
| 2001-10-18 | 725.51 |
| 2001-10-19 | 708.26 |
| 2001-10-22 | 708.99 |
| 2001-10-23 | 721.32 |
| 2001-10-24 | 734.90 |
| 2001-10-25 | 729.77 |
| 2001-10-26 | 743.32 |
| 2001-10-29 | 738.68 |
| 2001-10-30 | 721.36 |
| 2001-10-31 | 721.56 |
| 2001-11-01 | 724.73 |
| 2001-11-02 | 719.10 |
| 2001-11-05 | 736.64 |
| 2001-11-06 | 742.06 |
| 2001-11-07 | 756.57 |
| 2001-11-08 | 772.23 |
| 2001-11-09 | 769.30 |
| 2001-11-12 | 742.32 |
| 2001-11-13 | 758.28 |
| 2001-11-14 | 785.63 |
| 2001-11-15 | 805.86 |
| 2001-11-16 | 806.83 |
| 2001-11-19 | 825.35 |
| 2001-11-20 | 824.64 |
| 2001-11-21 | 791.98 |
| 2001-11-22 | . |
| 2001-11-23 | 792.58 |
| 2001-11-26 | 791.49 |
| 2001-11-27 | 787.53 |
| 2001-11-28 | 782.73 |
| 2001-11-29 | 774.86 |
| 2001-11-30 | 790.41 |
| 2001-12-03 | 784.78 |
| 2001-12-04 | 803.76 |
| 2001-12-05 | 835.53 |
| 2001-12-06 | 842.80 |
| 2001-12-07 | 831.31 |
| 2001-12-10 | 827.83 |
| 2001-12-11 | 835.64 |
| 2001-12-12 | 841.78 |
| 2001-12-13 | 819.71 |
| 2001-12-14 | 818.05 |
| 2001-12-17 | 834.63 |
| 2001-12-18 | 823.59 |
| 2001-12-19 | 810.83 |
| 2001-12-20 | 813.55 |
| 2001-12-21 | 810.22 |
| 2001-12-24 | 803.30 |
| 2001-12-25 | . |
| 2001-12-26 | 804.03 |
| 2001-12-27 | 821.31 |
| 2001-12-28 | 822.03 |
| 2001-12-31 | 831.83 |
| 2002-01-01 | . |
| 2002-01-02 | 848.05 |
| 2002-01-03 | 854.40 |
| 2002-01-04 | 866.34 |
| 2002-01-07 | 871.75 |
| 2002-01-08 | 868.42 |
| 2002-01-09 | 868.24 |
| 2002-01-10 | 875.04 |
| 2002-01-11 | 882.13 |
| 2002-01-14 | 870.12 |
| 2002-01-15 | 868.13 |
| 2002-01-16 | 859.55 |
| 2002-01-17 | 868.85 |
| 2002-01-18 | 874.54 |
| 2002-01-21 | . |
| 2002-01-22 | 869.50 |
| 2002-01-23 | 878.64 |
| 2002-01-24 | 871.15 |
| 2002-01-25 | 850.10 |
| 2002-01-28 | 861.04 |
| 2002-01-29 | 860.78 |
| 2002-01-30 | 847.86 |
| 2002-01-31 | 860.80 |
| 2002-02-01 | 859.30 |
| 2002-02-04 | 861.40 |
| 2002-02-05 | 838.92 |
| 2002-02-06 | 829.44 |
| 2002-02-07 | 838.40 |
| 2002-02-08 | 845.53 |
| 2002-02-11 | 850.23 |
| 2002-02-12 | 850.47 |
| 2002-02-13 | 858.93 |
| 2002-02-14 | 860.27 |
| 2002-02-15 | 858.74 |
| 2002-02-18 | . |
| 2002-02-19 | 852.67 |
| 2002-02-20 | 845.33 |
| 2002-02-21 | 853.91 |
| 2002-02-22 | 857.85 |
| 2002-02-25 | 858.25 |
| 2002-02-26 | 868.89 |
| 2002-02-27 | 868.90 |
| 2002-02-28 | 876.44 |
| 2002-03-01 | 885.60 |
| 2002-03-04 | 912.18 |
| 2002-03-05 | 918.03 |
| 2002-03-06 | 933.00 |
| 2002-03-07 | 943.94 |
| 2002-03-08 | 945.73 |
| 2002-03-11 | 949.73 |
| 2002-03-12 | 928.72 |
| 2002-03-13 | 926.55 |
| 2002-03-14 | 932.89 |
| 2002-03-15 | 935.75 |
| 2002-03-18 | 939.20 |
| 2002-03-19 | 935.89 |
| 2002-03-20 | 928.94 |
| 2002-03-21 | 923.59 |
| 2002-03-22 | 913.95 |
| 2002-03-25 | 908.84 |
| 2002-03-26 | 898.92 |
| 2002-03-27 | 898.45 |
| 2002-03-28 | 906.56 |
| 2002-03-29 | . |
| 2002-04-01 | 914.04 |
| 2002-04-02 | 902.46 |
| 2002-04-03 | 902.03 |
| 2002-04-04 | 907.77 |
| 2002-04-05 | 905.21 |
| 2002-04-08 | 884.72 |
| 2002-04-09 | 892.25 |
| 2002-04-10 | 912.36 |
| 2002-04-11 | 908.91 |
| 2002-04-12 | 910.70 |
| 2002-04-15 | 918.86 |
| 2002-04-16 | 920.89 |
| 2002-04-17 | 925.20 |
| 2002-04-18 | 927.48 |
| 2002-04-19 | 917.38 |
| 2002-04-22 | 910.71 |
| 2002-04-23 | 904.16 |
| 2002-04-24 | 901.54 |
| 2002-04-25 | 900.25 |
| 2002-04-26 | 898.02 |
| 2002-04-29 | 898.92 |
| 2002-04-30 | 900.21 |
| 2002-05-01 | 906.91 |
| 2002-05-02 | 903.61 |
| 2002-05-03 | 913.98 |
| 2002-05-06 | 913.51 |
| 2002-05-07 | 893.13 |
| 2002-05-08 | 888.96 |
| 2002-05-09 | 881.59 |
| 2002-05-10 | 879.29 |
| 2002-05-13 | 876.76 |
| 2002-05-14 | 867.87 |
| 2002-05-15 | 883.31 |
| 2002-05-16 | 890.59 |
| 2002-05-17 | 897.36 |
| 2002-05-20 | 893.36 |
| 2002-05-21 | 893.48 |
| 2002-05-22 | 881.53 |
| 2002-05-23 | 862.27 |
| 2002-05-24 | 860.63 |
| 2002-05-27 | . |
| 2002-05-28 | 858.89 |
| 2002-05-29 | 862.10 |
| 2002-05-30 | 858.73 |
| 2002-05-31 | 860.00 |
| 2002-06-03 | 859.95 |
| 2002-06-04 | 862.73 |
| 2002-06-05 | 857.33 |
| 2002-06-06 | 872.00 |
| 2002-06-07 | 861.35 |
| 2002-06-10 | 866.49 |
| 2002-06-11 | 877.60 |
| 2002-06-12 | 870.47 |
| 2002-06-13 | 854.47 |
| 2002-06-14 | 829.10 |
| 2002-06-17 | 847.91 |
| 2002-06-18 | 849.88 |
| 2002-06-19 | 850.03 |
| 2002-06-20 | 835.37 |
| 2002-06-21 | 847.07 |
| 2002-06-24 | 839.46 |
| 2002-06-25 | 838.08 |
| 2002-06-26 | 840.41 |
| 2002-06-27 | 848.08 |
| 2002-06-28 | 886.23 |
| 2002-07-01 | 877.39 |
| 2002-07-02 | 844.73 |
| 2002-07-03 | 806.90 |
| 2002-07-04 | . |
| 2002-07-05 | 845.65 |
| 2002-07-08 | 865.26 |
| 2002-07-09 | 848.79 |
| 2002-07-10 | 822.29 |
| 2002-07-11 | 790.48 |
| 2002-07-12 | 788.96 |
| 2002-07-15 | 785.24 |
| 2002-07-16 | 788.82 |
| 2002-07-17 | 798.67 |
| 2002-07-18 | 803.46 |
| 2002-07-19 | 782.13 |
| 2002-07-22 | 746.39 |
| 2002-07-23 | 728.21 |
| 2002-07-24 | 717.84 |
| 2002-07-25 | 731.12 |
| 2002-07-26 | 729.01 |
| 2002-07-29 | 760.39 |
| 2002-07-30 | 768.51 |
| 2002-07-31 | 775.69 |
| 2002-08-01 | 771.35 |
| 2002-08-02 | 769.39 |
| 2002-08-05 | 744.21 |
| 2002-08-06 | 740.17 |
| 2002-08-07 | 742.91 |
| 2002-08-08 | 751.59 |
| 2002-08-09 | 771.76 |
| 2002-08-12 | 760.37 |
| 2002-08-13 | 760.69 |
| 2002-08-14 | 751.76 |
| 2002-08-15 | 752.21 |
| 2002-08-16 | 752.94 |
| 2002-08-19 | 761.25 |
| 2002-08-20 | 758.52 |
| 2002-08-21 | 790.81 |
| 2002-08-22 | 811.29 |
| 2002-08-23 | 803.65 |
| 2002-08-26 | 795.64 |
| 2002-08-27 | 814.89 |
| 2002-08-28 | 792.83 |
| 2002-08-29 | 788.36 |
| 2002-08-30 | 781.42 |
| 2002-09-02 | . |
| 2002-09-03 | 738.15 |
| 2002-09-04 | 736.94 |
| 2002-09-05 | 722.03 |
| 2002-09-06 | 735.76 |
| 2002-09-09 | 722.22 |
| 2002-09-10 | 730.54 |
| 2002-09-11 | 740.54 |
| 2002-09-12 | 722.77 |
| 2002-09-13 | 718.87 |
| 2002-09-16 | 704.68 |
| 2002-09-17 | 709.44 |
| 2002-09-18 | 695.24 |
| 2002-09-19 | 659.32 |
| 2002-09-20 | 664.84 |
| 2002-09-23 | 642.56 |
| 2002-09-24 | 619.38 |
| 2002-09-25 | 626.54 |
| 2002-09-26 | 637.57 |
| 2002-09-27 | 647.84 |
| 2002-09-30 | 624.27 |
| 2002-10-01 | 624.98 |
| 2002-10-02 | 624.42 |
| 2002-10-03 | 603.96 |
| 2002-10-04 | 598.86 |
| 2002-10-07 | 582.61 |
| 2002-10-08 | 584.13 |
| 2002-10-09 | 577.97 |
| 2002-10-10 | 585.45 |
| 2002-10-11 | 629.12 |
| 2002-10-14 | 613.58 |
| 2002-10-15 | 647.36 |
| 2002-10-16 | 652.17 |
| 2002-10-17 | 670.56 |
| 2002-10-18 | 673.84 |
| 2002-10-21 | 686.05 |
| 2002-10-22 | 697.43 |
| 2002-10-23 | 688.42 |
| 2002-10-24 | 693.52 |
| 2002-10-25 | 688.96 |
| 2002-10-28 | 724.19 |
| 2002-10-29 | 697.33 |
| 2002-10-30 | 717.20 |
| 2002-10-31 | 736.70 |
| 2002-11-01 | 744.74 |
| 2002-11-04 | 785.40 |
| 2002-11-05 | 774.01 |
| 2002-11-06 | 755.86 |
| 2002-11-07 | 754.07 |
| 2002-11-08 | 744.72 |
| 2002-11-11 | 742.34 |
| 2002-11-12 | 738.02 |
| 2002-11-13 | 735.28 |
| 2002-11-14 | 748.27 |
| 2002-11-15 | 762.36 |
| 2002-11-18 | 773.35 |
| 2002-11-19 | 770.42 |
| 2002-11-20 | 763.58 |
| 2002-11-21 | 775.67 |
| 2002-11-22 | 786.80 |
| 2002-11-25 | 775.48 |
| 2002-11-26 | 758.39 |
| 2002-11-27 | 762.33 |
| 2002-11-28 | . |
| 2002-11-29 | 776.78 |
| 2002-12-02 | 777.04 |
| 2002-12-03 | 764.43 |
| 2002-12-04 | 760.46 |
| 2002-12-05 | 747.44 |
| 2002-12-06 | 743.24 |
| 2002-12-09 | 728.82 |
| 2002-12-10 | 729.52 |
| 2002-12-11 | 730.04 |
| 2002-12-12 | 734.04 |
| 2002-12-13 | 720.03 |
| 2002-12-16 | 724.79 |
| 2002-12-17 | 720.29 |
| 2002-12-18 | 702.28 |
| 2002-12-19 | 692.69 |
| 2002-12-20 | 697.29 |
| 2002-12-23 | 688.33 |
| 2002-12-24 | 691.36 |
| 2002-12-25 | . |
| 2002-12-26 | 693.10 |
| 2002-12-27 | 688.34 |
| 2002-12-30 | 684.22 |
| 2002-12-31 | 689.37 |
| 2003-01-01 | . |
| 2003-01-02 | 711.23 |
| 2003-01-03 | 728.45 |
| 2003-01-06 | 723.90 |
| 2003-01-07 | 709.01 |
| 2003-01-08 | 699.88 |
| 2003-01-09 | 710.73 |
| 2003-01-10 | 715.32 |
| 2003-01-13 | 714.85 |
| 2003-01-14 | 716.60 |
| 2003-01-15 | 708.14 |
| 2003-01-16 | 712.79 |
| 2003-01-17 | 705.33 |
| 2003-01-20 | . |
| 2003-01-21 | 695.26 |
| 2003-01-22 | 677.49 |
| 2003-01-23 | 673.23 |
| 2003-01-24 | 667.57 |
| 2003-01-27 | 647.37 |
| 2003-01-28 | 654.68 |
| 2003-01-29 | 657.34 |
| 2003-01-30 | 682.30 |
| 2003-01-31 | 683.04 |
| 2003-02-03 | 691.98 |
| 2003-02-04 | 672.89 |
| 2003-02-05 | 678.01 |
| 2003-02-06 | 670.72 |
| 2003-02-07 | 672.92 |
| 2003-02-10 | 665.47 |
| 2003-02-11 | 674.55 |
| 2003-02-12 | 661.41 |
| 2003-02-13 | 665.87 |
| 2003-02-14 | 672.32 |
| 2003-02-17 | . |
| 2003-02-18 | 690.90 |
| 2003-02-19 | 685.64 |
| 2003-02-20 | 679.23 |
| 2003-02-21 | 682.93 |
| 2003-02-24 | 667.85 |
| 2003-02-25 | 644.57 |
| 2003-02-26 | 635.24 |
| 2003-02-27 | 632.57 |
| 2003-02-28 | 646.23 |
| 2003-03-03 | 654.01 |
| 2003-03-04 | 627.35 |
| 2003-03-05 | 624.70 |
| 2003-03-06 | 617.26 |
| 2003-03-07 | 607.48 |
| 2003-03-10 | 603.28 |
| 2003-03-11 | 597.02 |
| 2003-03-12 | 587.92 |
| 2003-03-13 | 612.59 |
| 2003-03-14 | 638.70 |
| 2003-03-17 | 651.29 |
| 2003-03-18 | 663.52 |
| 2003-03-19 | 654.19 |
| 2003-03-20 | 655.74 |
| 2003-03-21 | 680.40 |
| 2003-03-24 | 659.46 |
| 2003-03-25 | 666.15 |
| 2003-03-26 | 656.56 |
| 2003-03-27 | 649.18 |
| 2003-03-28 | 629.22 |
| 2003-03-31 | 620.43 |
| 2003-04-01 | 614.36 |
| 2003-04-02 | 626.20 |
| 2003-04-03 | 635.04 |
| 2003-04-04 | 638.94 |
| 2003-04-07 | 666.99 |
| 2003-04-08 | 662.15 |
| 2003-04-09 | 663.85 |
| 2003-04-10 | 658.04 |
| 2003-04-11 | 662.58 |
| 2003-04-14 | 666.25 |
| 2003-04-15 | 675.73 |
| 2003-04-16 | 689.82 |
| 2003-04-17 | 689.30 |
| 2003-04-18 | . |
| 2003-04-21 | 686.32 |
| 2003-04-22 | 690.18 |
| 2003-04-23 | 701.41 |
| 2003-04-24 | 687.01 |
| 2003-04-25 | 673.90 |
| 2003-04-28 | 690.74 |
| 2003-04-29 | 690.73 |
| 2003-04-30 | 709.40 |
| 2003-05-01 | 714.17 |
| 2003-05-02 | 716.18 |
| 2003-05-05 | 738.33 |
| 2003-05-06 | 756.90 |
| 2003-05-07 | 764.09 |
| 2003-05-08 | 749.40 |
| 2003-05-09 | 747.43 |
| 2003-05-12 | 742.71 |
| 2003-05-13 | 737.43 |
| 2003-05-14 | 743.72 |
| 2003-05-15 | 742.28 |
| 2003-05-16 | 747.59 |
| 2003-05-19 | 733.27 |
| 2003-05-20 | 725.33 |
| 2003-05-21 | 721.55 |
| 2003-05-22 | 726.35 |
| 2003-05-23 | 730.38 |
| 2003-05-26 | . |
| 2003-05-27 | 738.09 |
| 2003-05-28 | 747.67 |
| 2003-05-29 | 761.67 |
| 2003-05-30 | 762.17 |
| 2003-06-02 | 775.71 |
| 2003-06-03 | 774.38 |
| 2003-06-04 | 783.13 |
| 2003-06-05 | 799.44 |
| 2003-06-06 | 811.99 |
| 2003-06-09 | 808.87 |
| 2003-06-10 | 802.53 |
| 2003-06-11 | 807.51 |
| 2003-06-12 | 809.04 |
| 2003-06-13 | 803.10 |
| 2003-06-16 | 813.91 |
| 2003-06-17 | 825.45 |
| 2003-06-18 | 816.38 |
| 2003-06-19 | 804.27 |
| 2003-06-20 | 801.19 |
| 2003-06-23 | 783.75 |
| 2003-06-24 | 778.07 |
| 2003-06-25 | 773.61 |
| 2003-06-26 | 772.99 |
| 2003-06-27 | 785.46 |
| 2003-06-30 | 785.22 |
| 2003-07-01 | 783.98 |
| 2003-07-02 | 791.56 |
| 2003-07-03 | 791.36 |
| 2003-07-04 | . |
| 2003-07-07 | 810.88 |
| 2003-07-08 | 816.33 |
| 2003-07-09 | 807.98 |
| 2003-07-10 | 799.74 |
| 2003-07-11 | 803.00 |
| 2003-07-14 | 816.38 |
| 2003-07-15 | 815.87 |
| 2003-07-16 | 812.00 |
| 2003-07-17 | 801.01 |
| 2003-07-18 | 800.93 |
| 2003-07-21 | 799.06 |
| 2003-07-22 | 809.13 |
| 2003-07-23 | 812.29 |
| 2003-07-24 | 819.71 |
| 2003-07-25 | 820.29 |
| 2003-07-28 | 828.19 |
| 2003-07-29 | 825.88 |
| 2003-07-30 | 823.19 |
| 2003-07-31 | 828.18 |
| 2003-08-01 | 828.09 |
| 2003-08-04 | 825.24 |
| 2003-08-05 | 829.93 |
| 2003-08-06 | 820.82 |
| 2003-08-07 | 821.47 |
| 2003-08-08 | 817.85 |
| 2003-08-11 | 822.69 |
| 2003-08-12 | 828.60 |
| 2003-08-13 | 828.92 |
| 2003-08-14 | 834.82 |
| 2003-08-15 | 834.69 |
| 2003-08-18 | 839.49 |
| 2003-08-19 | 846.28 |
| 2003-08-20 | 856.26 |
| 2003-08-21 | 859.83 |
| 2003-08-22 | 855.63 |
| 2003-08-25 | 848.52 |
| 2003-08-26 | 841.05 |
| 2003-08-27 | 842.42 |
| 2003-08-28 | 846.21 |
| 2003-08-29 | 851.11 |
| 2003-09-01 | . |
| 2003-09-02 | 863.20 |
| 2003-09-03 | 875.10 |
| 2003-09-04 | 876.37 |
| 2003-09-05 | 882.77 |
| 2003-09-08 | 878.80 |
| 2003-09-09 | 867.92 |
| 2003-09-10 | 850.87 |
| 2003-09-11 | 851.56 |
| 2003-09-12 | 858.00 |
| 2003-09-15 | 860.01 |
| 2003-09-16 | 866.38 |
| 2003-09-17 | 874.45 |
| 2003-09-18 | 879.21 |
| 2003-09-19 | 874.62 |
| 2003-09-22 | 869.21 |
| 2003-09-23 | 856.18 |
| 2003-09-24 | 860.88 |
| 2003-09-25 | 851.61 |
| 2003-09-26 | 842.46 |
| 2003-09-29 | 844.69 |
| 2003-09-30 | 838.33 |
| 2003-10-01 | 852.67 |
| 2003-10-02 | 856.21 |
| 2003-10-03 | 867.06 |
| 2003-10-06 | 868.99 |
| 2003-10-07 | 866.96 |
| 2003-10-08 | 872.33 |
| 2003-10-09 | 886.07 |
| 2003-10-10 | 891.21 |
| 2003-10-13 | 889.33 |
| 2003-10-14 | 889.53 |
| 2003-10-15 | 895.56 |
| 2003-10-16 | 894.58 |
| 2003-10-17 | 888.27 |
| 2003-10-20 | 888.01 |
| 2003-10-21 | 892.86 |
| 2003-10-22 | 891.56 |
| 2003-10-23 | 885.05 |
| 2003-10-24 | 887.80 |
| 2003-10-27 | 892.14 |
| 2003-10-28 | 901.28 |
| 2003-10-29 | 910.35 |
| 2003-10-30 | 917.73 |
| 2003-10-31 | 919.47 |
| 2003-11-03 | 918.90 |
| 2003-11-04 | 918.35 |
| 2003-11-05 | 906.61 |
| 2003-11-06 | 911.10 |
| 2003-11-07 | 922.54 |
| 2003-11-10 | 916.89 |
| 2003-11-11 | 916.56 |
| 2003-11-12 | 918.53 |
| 2003-11-13 | 931.38 |
| 2003-11-14 | 945.80 |
| 2003-11-17 | 919.32 |
| 2003-11-18 | 917.52 |
| 2003-11-19 | 914.94 |
| 2003-11-20 | 898.70 |
| 2003-11-21 | 903.19 |
| 2003-11-24 | 910.08 |
| 2003-11-25 | 919.69 |
| 2003-11-26 | 927.97 |
| 2003-11-27 | . |
| 2003-11-28 | 923.02 |
| 2003-12-01 | 929.81 |
| 2003-12-02 | 943.66 |
| 2003-12-03 | 946.29 |
| 2003-12-04 | 946.91 |
| 2003-12-05 | 941.87 |
| 2003-12-08 | 946.63 |
| 2003-12-09 | 951.47 |
| 2003-12-10 | 947.51 |
| 2003-12-11 | 942.71 |
| 2003-12-12 | 960.86 |
| 2003-12-15 | 971.91 |
| 2003-12-16 | 968.50 |
| 2003-12-17 | 973.66 |
| 2003-12-18 | 973.75 |
| 2003-12-19 | 972.62 |
| 2003-12-22 | 975.49 |
| 2003-12-23 | 971.98 |
| 2003-12-24 | 974.10 |
| 2003-12-25 | . |
| 2003-12-26 | 973.71 |
| 2003-12-29 | 978.64 |
| 2003-12-30 | 983.26 |
| 2003-12-31 | 992.98 |
| 2004-01-01 | . |
| 2004-01-02 | 1003.96 |
| 2004-01-05 | 1012.73 |
| 2004-01-06 | 1019.74 |
| 2004-01-07 | 1033.70 |
| 2004-01-08 | 1050.85 |
| 2004-01-09 | 1055.30 |
| 2004-01-12 | 1053.00 |
| 2004-01-13 | 1062.69 |
| 2004-01-14 | 1073.36 |
| 2004-01-15 | 1067.80 |
| 2004-01-16 | 1062.07 |
| 2004-01-19 | . |
| 2004-01-20 | 1080.53 |
| 2004-01-21 | 1087.46 |
| 2004-01-22 | 1089.38 |
| 2004-01-23 | 1085.83 |
| 2004-01-26 | 1067.56 |
| 2004-01-27 | 1061.82 |
| 2004-01-28 | 1006.70 |
| 2004-01-29 | 981.91 |
| 2004-01-30 | 992.44 |
| 2004-02-02 | 974.80 |
| 2004-02-03 | 983.89 |
| 2004-02-04 | 989.43 |
| 2004-02-05 | 1009.31 |
| 2004-02-06 | 1022.93 |
| 2004-02-09 | 1029.74 |
| 2004-02-10 | 1047.09 |
| 2004-02-11 | 1044.81 |
| 2004-02-12 | 1054.06 |
| 2004-02-13 | 1043.88 |
| 2004-02-16 | . |
| 2004-02-17 | 1062.43 |
| 2004-02-18 | 1074.34 |
| 2004-02-19 | 1066.29 |
| 2004-02-20 | 1040.36 |
| 2004-02-23 | 1040.03 |
| 2004-02-24 | 1034.33 |
| 2004-02-25 | 1024.09 |
| 2004-02-26 | 1017.87 |
| 2004-02-27 | 1022.30 |
| 2004-03-01 | 1024.09 |
| 2004-03-02 | 1017.23 |
| 2004-03-03 | 1007.24 |
| 2004-03-04 | 1013.83 |
| 2004-03-05 | 1030.46 |
| 2004-03-08 | 1030.72 |
| 2004-03-09 | 1036.72 |
| 2004-03-10 | 1009.52 |
| 2004-03-11 | 977.85 |
| 2004-03-12 | 964.19 |
| 2004-03-15 | 946.17 |
| 2004-03-16 | 957.92 |
| 2004-03-17 | 961.09 |
| 2004-03-18 | 958.14 |
| 2004-03-19 | 944.01 |
| 2004-03-22 | 922.46 |
| 2004-03-23 | 929.90 |
| 2004-03-24 | 915.82 |
| 2004-03-25 | 938.17 |
| 2004-03-26 | 939.91 |
| 2004-03-29 | 956.61 |
| 2004-03-30 | 956.22 |
| 2004-03-31 | 956.25 |
| 2004-04-01 | 976.68 |
| 2004-04-02 | 980.32 |
| 2004-04-05 | 982.70 |
| 2004-04-06 | 979.22 |
| 2004-04-07 | 985.74 |
| 2004-04-08 | 979.69 |
| 2004-04-09 | . |
| 2004-04-12 | 976.94 |
| 2004-04-13 | 973.63 |
| 2004-04-14 | 966.45 |
| 2004-04-15 | 963.86 |
| 2004-04-16 | 968.12 |
| 2004-04-19 | 959.43 |
| 2004-04-20 | 953.80 |
| 2004-04-21 | 946.71 |
| 2004-04-22 | 963.36 |
| 2004-04-23 | 963.53 |
| 2004-04-26 | 961.82 |
| 2004-04-27 | 970.14 |
| 2004-04-28 | 962.24 |
| 2004-04-29 | 960.01 |
| 2004-04-30 | 957.57 |
| 2004-05-03 | 960.03 |
| 2004-05-04 | 966.50 |
| 2004-05-05 | 958.69 |
| 2004-05-06 | 928.03 |
| 2004-05-07 | 921.41 |
| 2004-05-10 | 891.08 |
| 2004-05-11 | 901.54 |
| 2004-05-12 | 893.85 |
| 2004-05-13 | 907.15 |
| 2004-05-14 | 894.08 |
| 2004-05-17 | 888.24 |
| 2004-05-18 | 889.31 |
| 2004-05-19 | 911.68 |
| 2004-05-20 | 892.22 |
| 2004-05-21 | 895.35 |
| 2004-05-24 | 886.39 |
| 2004-05-25 | 888.14 |
| 2004-05-26 | 897.83 |
| 2004-05-27 | 914.65 |
| 2004-05-28 | 913.09 |
| 2004-05-31 | . |
| 2004-06-01 | 904.10 |
| 2004-06-02 | 911.95 |
| 2004-06-03 | 918.32 |
| 2004-06-04 | 922.02 |
| 2004-06-07 | 929.51 |
| 2004-06-08 | 920.74 |
| 2004-06-09 | 910.09 |
| 2004-06-10 | 910.80 |
| 2004-06-11 | . |
| 2004-06-14 | 883.92 |
| 2004-06-15 | 889.79 |
| 2004-06-16 | 888.81 |
| 2004-06-17 | 886.67 |
| 2004-06-18 | 893.58 |
| 2004-06-21 | 888.76 |
| 2004-06-22 | 888.88 |
| 2004-06-23 | 889.05 |
| 2004-06-24 | 898.41 |
| 2004-06-25 | 895.74 |
| 2004-06-28 | 913.93 |
| 2004-06-29 | 917.25 |
| 2004-06-30 | 922.17 |
| 2004-07-01 | 922.60 |
| 2004-07-02 | 931.85 |
| 2004-07-05 | . |
| 2004-07-06 | 919.89 |
| 2004-07-07 | 933.30 |
| 2004-07-08 | 931.95 |
| 2004-07-09 | 931.99 |
| 2004-07-12 | 930.08 |
| 2004-07-13 | 923.04 |
| 2004-07-14 | 926.81 |
| 2004-07-15 | 918.00 |
| 2004-07-16 | 923.62 |
| 2004-07-19 | 920.78 |
| 2004-07-20 | 922.33 |
| 2004-07-21 | 917.32 |
| 2004-07-22 | 906.09 |
| 2004-07-23 | 889.20 |
| 2004-07-26 | 888.07 |
| 2004-07-27 | 885.29 |
| 2004-07-28 | 880.88 |
| 2004-07-29 | 888.51 |
| 2004-07-30 | 886.43 |
| 2004-08-02 | 874.75 |
| 2004-08-03 | 881.60 |
| 2004-08-04 | 864.38 |
| 2004-08-05 | 872.30 |
| 2004-08-06 | 867.75 |
| 2004-08-09 | 854.72 |
| 2004-08-10 | 859.49 |
| 2004-08-11 | 851.03 |
| 2004-08-12 | 846.33 |
| 2004-08-13 | 863.61 |
| 2004-08-16 | 875.02 |
| 2004-08-17 | 879.19 |
| 2004-08-18 | 878.23 |
| 2004-08-19 | 883.31 |
| 2004-08-20 | 870.73 |
| 2004-08-23 | 872.12 |
| 2004-08-24 | 874.28 |
| 2004-08-25 | 871.60 |
| 2004-08-26 | 884.89 |
| 2004-08-27 | 880.32 |
| 2004-08-30 | 878.10 |
| 2004-08-31 | 873.85 |
| 2004-09-01 | 876.09 |
| 2004-09-02 | 881.42 |
| 2004-09-03 | 874.54 |
| 2004-09-06 | . |
| 2004-09-07 | 887.25 |
| 2004-09-08 | 874.16 |
| 2004-09-09 | 866.57 |
| 2004-09-10 | 881.28 |
| 2004-09-13 | 888.49 |
| 2004-09-14 | 886.05 |
| 2004-09-15 | 875.58 |
| 2004-09-16 | 875.45 |
| 2004-09-17 | 878.95 |
| 2004-09-20 | 872.70 |
| 2004-09-21 | 881.37 |
| 2004-09-22 | 868.08 |
| 2004-09-23 | 863.04 |
| 2004-09-24 | 866.25 |
| 2004-09-27 | 858.69 |
| 2004-09-28 | 854.97 |
| 2004-09-29 | 868.61 |
| 2004-09-30 | 867.07 |
| 2004-10-01 | 883.48 |
| 2004-10-04 | 883.26 |
| 2004-10-05 | 879.26 |
| 2004-10-06 | 874.45 |
| 2004-10-07 | 873.17 |
| 2004-10-08 | 872.41 |
| 2004-10-11 | 872.07 |
| 2004-10-12 | 858.28 |
| 2004-10-13 | 865.89 |
| 2004-10-14 | 867.84 |
| 2004-10-15 | 879.80 |
| 2004-10-18 | 872.54 |
| 2004-10-19 | 884.15 |
| 2004-10-20 | 880.25 |
| 2004-10-21 | 885.54 |
| 2004-10-22 | 886.40 |
| 2004-10-25 | 885.20 |
| 2004-10-26 | 891.78 |
| 2004-10-27 | 898.54 |
| 2004-10-28 | 917.24 |
| 2004-10-29 | 924.78 |
| 2004-11-01 | 924.70 |
| 2004-11-02 | 952.37 |
| 2004-11-03 | 959.26 |
| 2004-11-04 | 964.23 |
| 2004-11-05 | 982.18 |
| 2004-11-08 | 988.52 |
| 2004-11-09 | 986.16 |
| 2004-11-10 | 995.34 |
| 2004-11-11 | 1006.41 |
| 2004-11-12 | 1010.66 |
| 2004-11-15 | 1007.78 |
| 2004-11-16 | 999.96 |
| 2004-11-17 | 1023.78 |
| 2004-11-18 | 1025.69 |
| 2004-11-19 | 1024.96 |
| 2004-11-22 | 1015.30 |
| 2004-11-23 | 1015.43 |
| 2004-11-24 | 1029.90 |
| 2004-11-25 | . |
| 2004-11-26 | 1042.37 |
| 2004-11-29 | 1047.59 |
| 2004-11-30 | 1042.37 |
| 2004-12-01 | 1050.41 |
| 2004-12-02 | 1065.68 |
| 2004-12-03 | 1067.73 |
| 2004-12-06 | 1071.52 |
| 2004-12-07 | 1073.09 |
| 2004-12-08 | 1058.22 |
| 2004-12-09 | 1042.40 |
| 2004-12-10 | 1038.45 |
| 2004-12-13 | 1048.06 |
| 2004-12-14 | 1050.40 |
| 2004-12-15 | 1067.48 |
| 2004-12-16 | 1060.83 |
| 2004-12-17 | 1048.74 |
| 2004-12-20 | 1063.66 |
| 2004-12-21 | 1058.56 |
| 2004-12-22 | 1068.26 |
| 2004-12-23 | 1078.18 |
| 2004-12-24 | . |
| 2004-12-27 | 1084.00 |
| 2004-12-28 | 1082.83 |
| 2004-12-29 | 1079.47 |
| 2004-12-30 | 1089.15 |
| 2004-12-31 | 1083.02 |
| 2005-01-03 | 1078.12 |
| 2005-01-04 | 1075.77 |
| 2005-01-05 | 1071.82 |
| 2005-01-06 | 1072.24 |
| 2005-01-07 | 1070.38 |
| 2005-01-10 | 1069.95 |
| 2005-01-11 | 1072.28 |
| 2005-01-12 | 1079.85 |
| 2005-01-13 | 1073.23 |
| 2005-01-14 | 1059.27 |
| 2005-01-17 | . |
| 2005-01-18 | 1052.73 |
| 2005-01-19 | 1056.82 |
| 2005-01-20 | 1046.62 |
| 2005-01-21 | 1057.84 |
| 2005-01-24 | 1047.52 |
| 2005-01-25 | 1051.69 |
| 2005-01-26 | 1068.01 |
| 2005-01-27 | 1069.65 |
#2005-01-28|1066.52
#2005-01-31|1091.65
#2005-02-01|1098.34
#2005-02-02|1110.42
#2005-02-03|1102.97
#2005-02-04|1111.63
#2005-02-07|1119.42
#2005-02-08|1111.70
#2005-02-09|1107.97
#2005-02-10|1110.95
#2005-02-11|1117.40
#2005-02-14|1126.09
#2005-02-15|1134.09
#2005-02-16|1127.68
#2005-02-17|1134.96
#2005-02-18|1133.53
#2005-02-21| .
#2005-02-22|1134.94
#2005-02-23|1137.34
#2005-02-24|1136.64
#2005-02-25|1151.51
#2005-02-28|1162.52
#2005-03-01|1162.12
#2005-03-02|1155.41
#2005-03-03|1154.28
#2005-03-04|1158.93
#2005-03-07|1151.31
#2005-03-08|1167.49
#2005-03-09|1182.05
#2005-03-10|1195.10
#2005-03-11|1203.46
#2005-03-14|1202.17
#2005-03-15|1194.78
#2005-03-16|1191.75
#2005-03-17|1174.71
#2005-03-18|1170.63
#2005-03-21|1152.46
#2005-03-22|1162.22
#2005-03-23|1159.79
#2005-03-24|1161.42
#2005-03-25| .
#2005-03-28|1153.27
#2005-03-29|1146.83
#2005-03-30|1140.32
#2005-03-31|1142.81
#2005-04-01|1141.20
#2005-04-04|1121.99
#2005-04-05|1130.33
#2005-04-06|1134.48
#2005-04-07|1140.38
#2005-04-08|1138.16
#2005-04-11|1143.60
#2005-04-12|1140.04
#2005-04-13|1150.98
#2005-04-14|1132.33
#2005-04-15|1118.92
#2005-04-18|1097.48
#2005-04-19|1095.78
#2005-04-20|1096.72
#2005-04-21|1097.35
#2005-04-22|1096.23
#2005-04-25|1086.47
#2005-04-26|1078.65
#2005-04-27|1059.46
#2005-04-28|1056.94
#2005-04-29|1053.37
#2005-05-02|1056.96
#2005-05-03|1057.72
#2005-05-04|1060.29
#2005-05-05|1068.06
#2005-05-06|1053.03
#2005-05-09|1046.89
#2005-05-10|1059.06
#2005-05-11|1053.95
#2005-05-12|1058.17
#2005-05-13|1061.41
#2005-05-16|1058.46
#2005-05-17|1056.00
#2005-05-18|1066.60
#2005-05-19|1080.89
#2005-05-20|1074.65
#2005-05-23|1077.73
#2005-05-24|1069.95
#2005-05-25|1076.54
#2005-05-26|1074.29
#2005-05-27|1073.40
#2005-05-30| .
#2005-05-31|1068.55
#2005-06-01|1065.59
#2005-06-02|1064.12
#2005-06-03|1063.29
#2005-06-06|1061.72
#2005-06-07|1066.67
#2005-06-08|1071.20
#2005-06-09|1056.17
#2005-06-10|1051.78
#2005-06-13|1053.54
#2005-06-14|1051.21
#2005-06-15|1053.56
#2005-06-16|1052.86
#2005-06-17|1071.33
#2005-06-20|1054.62
#2005-06-21|1056.41
#2005-06-22|1059.67
#2005-06-23|1051.93
#2005-06-24|1044.48
#2005-06-27|1045.17
#2005-06-28|1042.28
#2005-06-29|1051.09
#2005-06-30|1062.62
#2005-07-01|1052.50
#2005-07-04| .
#2005-07-05|1050.56
#2005-07-06|1062.89
#2005-07-07|1046.19
#2005-07-08|1062.30
#2005-07-11|1091.13
#2005-07-12|1104.66
#2005-07-13|1103.91
#2005-07-14|1105.29
#2005-07-15|1102.66
#2005-07-18|1115.00
#2005-07-19|1120.48
#2005-07-20|1118.72
#2005-07-21|1127.43
#2005-07-22|1129.28
#2005-07-25|1117.11
#2005-07-26|1121.11
#2005-07-27|1120.24
#2005-07-28|1132.99
#2005-07-29|1144.05
#2005-08-01|1150.05
#2005-08-02|1153.82
#2005-08-03|1163.04
#2005-08-04|1158.42
#2005-08-05|1163.98
#2005-08-08|1169.21
#2005-08-09|1169.49
#2005-08-10|1185.22
#2005-08-11|1180.14
#2005-08-12|1173.11
#2005-08-15|1164.27
#2005-08-16|1165.87
#2005-08-17|1156.31
#2005-08-18|1145.42
#2005-08-19|1145.06
#2005-08-22|1160.09
#2005-08-23|1151.96
#2005-08-24|1153.14
#2005-08-25|1144.59
#2005-08-26|1145.05
#2005-08-29|1135.46
#2005-08-30|1128.94
#2005-08-31|1144.21
#2005-09-01|1162.67
#2005-09-02|1173.83
#2005-09-05| .
#2005-09-06|1186.55
#2005-09-07|1183.03
#2005-09-08|1174.41
#2005-09-09|1174.19
#2005-09-12|1163.24
#2005-09-13|1153.89
#2005-09-14|1159.94
#2005-09-15|1156.35
#2005-09-16|1163.03
#2005-09-19|1145.16
#2005-09-20|1155.29
#2005-09-21|1143.65
#2005-09-22|1130.37
#2005-09-23|1126.58
#2005-09-26|1137.32
#2005-09-27|1134.52
#2005-09-28|1136.14
#2005-09-29|1140.25
#2005-09-30|1148.53
#2005-10-03|1141.81
#2005-10-04|1154.95
#2005-10-05|1147.93
#2005-10-06|1155.72
#2005-10-07|1157.64
#2005-10-10|1161.69
#2005-10-11|1159.24
#2005-10-12|1157.03
#2005-10-13|1136.14
#2005-10-14|1153.03
#2005-10-17|1150.40
#2005-10-18|1137.00
#2005-10-19|1115.27
#2005-10-20|1113.61
#2005-10-21|1109.59
#2005-10-24|1117.23
#2005-10-25|1132.15
#2005-10-26|1128.75
#2005-10-27|1121.14
#2005-10-28|1114.52
#2005-10-31|1121.88
#2005-11-01|1130.90
#2005-11-02|1144.95
#2005-11-03|1157.27
#2005-11-04|1135.81
#2005-11-07|1132.95
#2005-11-08|1124.44
#2005-11-09|1123.39
#2005-11-10|1124.94
#2005-11-11|1137.74
#2005-11-14|1139.62
#2005-11-15|1130.37
#2005-11-16|1129.56
#2005-11-17|1134.00
#2005-11-18|1137.82
#2005-11-21|1143.04
#2005-11-22|1148.31
#2005-11-23|1160.44
#2005-11-24| .
#2005-11-25|1158.62
#2005-11-28|1164.34
#2005-11-29|1158.91
#2005-11-30|1152.70
#2005-12-01|1160.57
#2005-12-02|1169.62
#2005-12-05|1178.38
#2005-12-06|1179.04
#2005-12-07|1182.98
#2005-12-08|1208.43
#2005-12-09|1204.01
#2005-12-12|1217.60
#2005-12-13|1220.21
#2005-12-14|1223.49
#2005-12-15|1228.83
#2005-12-16|1242.24
#2005-12-19|1236.42
#2005-12-20|1225.64
#2005-12-21|1226.98
#2005-12-22|1230.23
#2005-12-23|1233.83
#2005-12-26| .
#2005-12-27|1241.22
#2005-12-28|1251.00
#2005-12-29|1252.98
#2005-12-30|1251.36
#2006-01-02| .
#2006-01-03|1278.01
#2006-01-04|1305.57
#2006-01-05|1299.60
#2006-01-06|1319.54
#2006-01-09|1330.06
#2006-01-10|1324.59
#2006-01-11|1339.50
#2006-01-12|1327.59
#2006-01-13|1322.05
#2006-01-16| .
#2006-01-17|1323.84
#2006-01-18|1317.75
#2006-01-19|1333.00
#2006-01-20|1315.95
#2006-01-23|1332.65
#2006-01-24|1339.42
#2006-01-25|1344.79
#2006-01-26|1349.73
#2006-01-27|1337.04
#2006-01-30|1330.65
#2006-01-31|1336.91
#2006-02-01|1338.53
#2006-02-02|1329.83
#2006-02-03|1337.99
#2006-02-06|1347.51
#2006-02-07|1338.17
#2006-02-08|1346.06
#2006-02-09|1358.39
#2006-02-10|1345.85
#2006-02-13|1346.38
#2006-02-14|1341.57
#2006-02-15|1350.59
#2006-02-16|1344.20
#2006-02-17|1339.67
#2006-02-20| .
#2006-02-21|1326.71
#2006-02-22|1327.41
#2006-02-23|1335.41
#2006-02-24|1329.29
#2006-02-27|1326.89
#2006-02-28|1336.25
#2006-03-01|1353.98
#2006-03-02|1349.26
#2006-03-03|1346.86
#2006-03-06|1352.85
#2006-03-07|1332.96
#2006-03-08|1305.57
#2006-03-09|1324.81
#2006-03-10|1324.34
#2006-03-13|1332.38
#2006-03-14|1335.45
#2006-03-15|1336.62
#2006-03-16|1352.60
#2006-03-17|1351.92
#2006-03-20|1362.52
#2006-03-21|1358.48
#2006-03-22|1355.68
#2006-03-23|1358.20
#2006-03-24|1365.03
#2006-03-27|1359.88
#2006-03-28|1361.19
#2006-03-29|1352.75
#2006-03-30|1375.27
#2006-03-31|1373.81
#2006-04-03|1381.45
#2006-04-04|1392.69
#2006-04-05|1391.46
#2006-04-06|1386.58
#2006-04-07|1371.56
#2006-04-10|1379.84
#2006-04-11|1357.50
#2006-04-12|1344.75
#2006-04-13|1342.16
#2006-04-14| .
#2006-04-17|1363.48
#2006-04-18|1359.31
#2006-04-19|1373.85
#2006-04-20|1374.02
#2006-04-21|1370.00
#2006-04-24|1368.71
#2006-04-25|1383.55
#2006-04-26|1389.98
#2006-04-27|1401.36
#2006-04-28|1401.44
#2006-05-01|1403.89
#2006-05-02|1413.71
#2006-05-03|1395.61
#2006-05-04|1425.45
#2006-05-05|1439.99
#2006-05-08|1450.99
#2006-05-09|1460.89
#2006-05-10|1460.46
#2006-05-11|1439.69
#2006-05-12|1417.61
#2006-05-15|1389.87
#2006-05-16|1397.96
#2006-05-17|1364.04
#2006-05-18|1333.54
#2006-05-19|1338.61
#2006-05-22|1310.36
#2006-05-23|1332.05
#2006-05-24|1298.14
#2006-05-25|1317.45
#2006-05-26|1333.97
#2006-05-29| .
#2006-05-30|1330.07
#2006-05-31|1325.24
#2006-06-01|1326.52
#2006-06-02|1352.20
#2006-06-05|1336.74
#2006-06-06|1297.82
#2006-06-07|1291.05
#2006-06-08|1264.06
#2006-06-09|1287.88
#2006-06-12|1279.94
#2006-06-13|1251.52
#2006-06-14|1269.77
#2006-06-15|1300.42
#2006-06-16|1305.65
#2006-06-19|1305.12
#2006-06-20|1311.29
#2006-06-21|1323.39
#2006-06-22|1327.50
#2006-06-23|1318.05
#2006-06-26|1322.15
#2006-06-27|1315.39
#2006-06-28|1305.71
#2006-06-29|1322.49
#2006-06-30|1379.27
#2006-07-03|1385.14
#2006-07-04| .
#2006-07-05|1367.54
#2006-07-06|1378.07
#2006-07-07|1388.92
#2006-07-10|1390.80
#2006-07-11|1370.71
#2006-07-12|1373.83
#2006-07-13|1347.92
#2006-07-14|1322.84
#2006-07-17|1292.40
#2006-07-18|1300.66
#2006-07-19|1333.08
#2006-07-20|1361.81
#2006-07-21|1348.89
#2006-07-24|1363.56
#2006-07-25|1372.33
#2006-07-26|1366.99
#2006-07-27|1395.64
#2006-07-28|1396.27
#2006-07-31|1401.79
#2006-08-01|1389.38
#2006-08-02|1416.82
#2006-08-03|1405.46
#2006-08-04|1426.11
#2006-08-07|1412.61
#2006-08-08|1404.06
#2006-08-09|1412.43
#2006-08-10|1378.13
#2006-08-11|1374.69
#2006-08-14|1387.59
#2006-08-15|1399.55
#2006-08-16|1413.79
#2006-08-17|1432.20
#2006-08-18|1422.38
#2006-08-21|1428.25
#2006-08-22|1417.56
#2006-08-23|1420.11
#2006-08-24|1423.56
#2006-08-25|1406.97
#2006-08-28|1426.66
#2006-08-29|1431.17
#2006-08-30|1450.09
#2006-08-31|1456.73
#2006-09-01|1467.48
#2006-09-04| .
#2006-09-05|1468.15
#2006-09-06|1466.29
#2006-09-07|1444.98
#2006-09-08|1455.69
#2006-09-11|1461.11
#2006-09-12|1471.72
#2006-09-13|1476.83
#2006-09-14|1481.73
#2006-09-15|1487.33
#2006-09-18|1491.56
#2006-09-19|1483.42
#2006-09-20|1507.69
#2006-09-21|1523.81
#2006-09-22|1518.19
#2006-09-25|1517.44
#2006-09-26|1527.17
#2006-09-27|1530.30
#2006-09-28|1523.92
#2006-09-29|1523.47
#2006-10-02|1524.96
#2006-10-03|1523.32
#2006-10-04|1539.61
#2006-10-05|1553.58
#2006-10-06|1539.05
#2006-10-09|1533.43
#2006-10-10|1531.07
#2006-10-11|1532.73
#2006-10-12|1536.88
#2006-10-13|1533.18
#2006-10-16|1544.32
#2006-10-17|1523.58
#2006-10-18|1538.90
#2006-10-19|1553.14
#2006-10-20|1559.19
#2006-10-23|1568.81
#2006-10-24|1579.38
#2006-10-25|1593.23
#2006-10-26|1607.70
#2006-10-27|1608.67
#2006-10-30|1604.21
#2006-10-31|1612.30
#2006-11-01|1619.71
#2006-11-02|1619.82
#2006-11-03|1616.10
#2006-11-06|1637.32
#2006-11-07|1664.26
#2006-11-08|1664.78
#2006-11-09|1672.04
#2006-11-10|1691.00
#2006-11-13|1685.61
#2006-11-14|1681.51
#2006-11-15|1700.29
#2006-11-16|1709.62
#2006-11-17|1705.48
#2006-11-20|1708.76
#2006-11-21|1701.97
#2006-11-22|1733.63
#2006-11-23| .
#2006-11-24|1730.49
#2006-11-27|1702.59
#2006-11-28|1681.55
#2006-11-29|1720.51
#2006-11-30|1725.72
#2006-12-01|1755.37
#2006-12-04|1761.04
#2006-12-05|1769.67
#2006-12-06|1765.63
#2006-12-07|1775.57
#2006-12-08|1786.73
#2006-12-11|1768.95
#2006-12-12|1771.14
#2006-12-13|1782.69
#2006-12-14|1793.90
#2006-12-15|1787.23
#2006-12-18|1788.59
#2006-12-19|1791.82
#2006-12-20|1805.76
#2006-12-21|1810.20
#2006-12-22|1801.04
#2006-12-25| .
#2006-12-26|1798.23
#2006-12-27|1816.94
#2006-12-28|1825.38
#2006-12-29|1829.32
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1857.58
#2007-01-04|1861.39
#2007-01-05|1867.63
#2007-01-08|1865.29
#2007-01-09|1881.69
#2007-01-10|1869.44
#2007-01-11|1893.03
#2007-01-12|1916.70
#2007-01-15| .
#2007-01-16|1898.08
#2007-01-17|1911.73
#2007-01-18|1924.05
#2007-01-19|1938.37
#2007-01-22|1914.34
#2007-01-23|1919.17
#2007-01-24|1912.80
#2007-01-25|1880.44
#2007-01-26|1872.12
#2007-01-29|1886.48
#2007-01-30|1909.96
#2007-01-31|1900.78
#2007-02-01|1924.29
#2007-02-02|1937.02
#2007-02-05|1956.96
#2007-02-06|1959.39
#2007-02-07|1993.04
#2007-02-08|2003.64
#2007-02-09|1993.20
#2007-02-12|1978.83
#2007-02-13|2012.09
#2007-02-14|2040.10
#2007-02-15|2055.44
#2007-02-16|2050.37
#2007-02-19| .
#2007-02-20|2035.59
#2007-02-21|2024.18
#2007-02-22|2034.05
#2007-02-23|2024.24
#2007-02-26|2000.59
#2007-02-27|1929.81
#2007-02-28|1920.48
#2007-03-01|1911.38
#2007-03-02|1910.40
#2007-03-05|1859.74
#2007-03-06|1886.85
#2007-03-07|1921.62
#2007-03-08|1945.78
#2007-03-09|1962.73
#2007-03-12|1964.76
#2007-03-13|1932.07
#2007-03-14|1894.23
#2007-03-15|1921.87
#2007-03-16|1926.60
#2007-03-19|1956.09
#2007-03-20|1994.34
#2007-03-21|2011.95
#2007-03-22|2042.04
#2007-03-23|2030.13
#2007-03-26|2013.62
#2007-03-27|2001.05
#2007-03-28|1995.47
#2007-03-29|2021.63
#2007-03-30|2011.73
#2007-04-02|2037.40
#2007-04-03|2054.55
#2007-04-04|2060.34
#2007-04-05|2082.51
#2007-04-06| .
#2007-04-09|2071.66
#2007-04-10|2095.34
#2007-04-11|2087.96
#2007-04-12|2092.82
#2007-04-13|2116.74
#2007-04-16|2153.29
#2007-04-17|2153.84
#2007-04-18|2142.98
#2007-04-19|2142.88
#2007-04-20|2159.52
#2007-04-23|2157.34
#2007-04-24|2135.87
#2007-04-25|2154.27
#2007-04-26|2146.63
#2007-04-27|2151.74
#2007-04-30|2135.08
#2007-05-01|2128.56
#2007-05-02|2135.78
#2007-05-03|2121.18
#2007-05-04|2128.13
#2007-05-07|2139.39
#2007-05-08|2092.53
#2007-05-09|2096.71
#2007-05-10|2084.76
#2007-05-11|2091.28
#2007-05-14|2086.68
#2007-05-15|2100.82
#2007-05-16|2061.99
#2007-05-17|2055.91
#2007-05-18|2055.69
#2007-05-21|2047.29
#2007-05-22|2042.76
#2007-05-23|2067.76
#2007-05-24|2050.96
#2007-05-25|2042.67
#2007-05-28| .
#2007-05-29|2049.74
#2007-05-30|2042.37
#2007-05-31|2065.85
#2007-06-01|2079.85
#2007-06-04|2074.08
#2007-06-05|2036.31
#2007-06-06|1978.65
#2007-06-07|1953.04
#2007-06-08|1929.96
#2007-06-11|1945.28
#2007-06-12|1934.38
#2007-06-13|1931.83
#2007-06-14|1957.57
#2007-06-15|1998.85
#2007-06-18|1991.45
#2007-06-19|1962.36
#2007-06-20|1972.91
#2007-06-21|1949.98
#2007-06-22|1938.70
#2007-06-25|1943.40
#2007-06-26|1936.36
#2007-06-27|1932.54
#2007-06-28|1949.63
#2007-06-29|1970.78
#2007-07-02|1980.27
#2007-07-03|1987.17
#2007-07-04| .
#2007-07-05|2032.21
#2007-07-06|2030.80
#2007-07-09|2041.12
#2007-07-10|2025.44
#2007-07-11|2045.22
#2007-07-12|2048.44
#2007-07-13|2047.26
#2007-07-16|2043.57
#2007-07-17|2041.22
#2007-07-18|2017.54
#2007-07-19|2037.89
#2007-07-20|2014.11
#2007-07-23|2018.20
#2007-07-24|1997.11
#2007-07-25|1983.71
#2007-07-26|1934.75
#2007-07-27|1896.12
#2007-07-30|1889.18
#2007-07-31|1960.21
#2007-08-01|1946.22
#2007-08-02|1958.95
#2007-08-03|1950.08
#2007-08-06|1926.78
#2007-08-07|1949.29
#2007-08-08|1975.39
#2007-08-09|1899.60
#2007-08-10|1834.01
#2007-08-13|1858.24
#2007-08-14|1851.25
#2007-08-15|1818.41
#2007-08-16|1738.97
#2007-08-17|1768.13
#2007-08-20|1775.73
#2007-08-21|1795.04
#2007-08-22|1844.15
#2007-08-23|1864.75
#2007-08-24|1871.87
#2007-08-27|1877.56
#2007-08-28|1857.31
#2007-08-29|1894.25
#2007-08-30|1906.45
#2007-08-31|1934.32
#2007-09-03| .
#2007-09-04|1949.15
#2007-09-05|1909.74
#2007-09-06|1923.43
#2007-09-07|1889.08
#2007-09-10|1869.38
#2007-09-11|1895.95
#2007-09-12|1892.64
#2007-09-13|1890.10
#2007-09-14|1861.97
#2007-09-17|1828.65
#2007-09-18|1847.68
#2007-09-19|1902.55
#2007-09-20|1893.80
#2007-09-21|1878.94
#2007-09-24|1883.27
#2007-09-25|1875.69
#2007-09-26|1885.31
#2007-09-27|1934.85
#2007-09-28|1931.53
#2007-10-01|1976.60
#2007-10-02|1989.83
#2007-10-03|2005.83
#2007-10-04|2011.88
#2007-10-05|2024.40
#2007-10-08|2015.44
#2007-10-09|2033.05
#2007-10-10|2053.30
#2007-10-11|2081.12
#2007-10-12|2046.76
#2007-10-15|2041.17
#2007-10-16|2009.59
#2007-10-17|2028.78
#2007-10-18|2030.41
#2007-10-19|2002.45
#2007-10-22|1969.27
#2007-10-23|2000.94
#2007-10-24|1993.10
#2007-10-25|2011.79
#2007-10-26|2020.57
#2007-10-29|2023.11
#2007-10-30|2027.98
#2007-10-31|2061.82
#2007-11-01|2035.85
#2007-11-02|2032.18
#2007-11-05|1996.15
#2007-11-06|2003.28
#2007-11-07|1960.71
#2007-11-08|1948.01
#2007-11-09|1909.56
#2007-11-12|1901.20
#2007-11-13|1935.12
#2007-11-14|1958.96
#2007-11-15|1908.71
#2007-11-16|1878.01
#2007-11-19|1828.49
#2007-11-20|1843.44
#2007-11-21|1784.49
#2007-11-22| .
#2007-11-23|1861.82
#2007-11-26|1829.63
#2007-11-27|1802.74
#2007-11-28|1854.24
#2007-11-29|1845.56
#2007-11-30|1872.92
#2007-12-03|1837.32
#2007-12-04|1808.95
#2007-12-05|1832.98
#2007-12-06|1834.60
#2007-12-07|1873.73
#2007-12-10|1909.36
#2007-12-11|1897.35
#2007-12-12|1891.07
#2007-12-13|1838.21
#2007-12-14|1821.16
#2007-12-17|1770.01
#2007-12-18|1776.35
#2007-12-19|1761.73
#2007-12-20|1757.88
#2007-12-21|1776.11
#2007-12-24|1785.07
#2007-12-25| .
#2007-12-26|1797.34
#2007-12-27|1790.70
#2007-12-28|1829.98
#2007-12-31|1823.97
#2008-01-01| .
#2008-01-02|1819.62
#2008-01-03|1783.74
#2008-01-04|1745.19
#2008-01-07|1717.10
#2008-01-08|1703.27
#2008-01-09|1617.66
#2008-01-10|1629.04
#2008-01-11|1652.91
#2008-01-14|1676.07
#2008-01-15|1625.86
#2008-01-16|1604.31
#2008-01-17|1604.62
#2008-01-18|1573.62
#2008-01-21| .
#2008-01-22|1539.29
#2008-01-23|1525.85
#2008-01-24|1630.10
#2008-01-25|1611.32
#2008-01-28|1602.17
#2008-01-29|1625.57
#2008-01-30|1614.60
#2008-01-31|1586.73
#2008-02-01|1597.35
#2008-02-04|1604.46
#2008-02-05|1538.47
#2008-02-06|1542.86
#2008-02-07|1513.19
#2008-02-08|1513.54
#2008-02-11|1506.67
#2008-02-12|1554.45
#2008-02-13|1571.07
#2008-02-14|1571.85
#2008-02-15|1542.11
#2008-02-18| .
#2008-02-19|1595.03
#2008-02-20|1564.01
#2008-02-21|1579.40
#2008-02-22|1560.79
#2008-02-25|1597.65
#2008-02-26|1627.47
#2008-02-27|1628.47
#2008-02-28|1601.54
#2008-02-29|1555.93
#2008-03-03|1541.06
#2008-03-04|1535.01
#2008-03-05|1572.11
#2008-03-06|1541.79
#2008-03-07|1535.52
#2008-03-10|1511.22
#2008-03-11|1503.23
#2008-03-12|1556.80
#2008-03-13|1524.48
#2008-03-14|1523.57
#2008-03-17|1478.26
#2008-03-18|1512.60
#2008-03-19|1494.62
#2008-03-20|1500.52
#2008-03-21| .
#2008-03-24|1498.38
#2008-03-25|1573.82
#2008-03-26|1594.38
#2008-03-27|1635.45
#2008-03-28|1608.21
#2008-03-31|1624.63
#2008-04-01|1655.38
#2008-04-02|1658.91
#2008-04-03|1643.69
#2008-04-04|1668.13
#2008-04-07|1685.26
#2008-04-08|1655.09
#2008-04-09|1656.77
#2008-04-10|1652.08
#2008-04-11|1660.38
#2008-04-14|1638.43
#2008-04-15|1637.34
#2008-04-16|1688.70
#2008-04-17|1703.34
#2008-04-18|1723.99
#2008-04-21|1737.45
#2008-04-22|1711.03
#2008-04-23|1688.48
#2008-04-24|1680.05
#2008-04-25|1718.71
#2008-04-28|1721.90
#2008-04-29|1711.00
#2008-04-30|1711.94
#2008-05-01|1698.91
#2008-05-02|1736.10
#2008-05-05|1741.61
#2008-05-06|1733.10
#2008-05-07|1728.97
#2008-05-08|1714.07
#2008-05-09|1687.63
#2008-05-12|1700.00
#2008-05-13|1706.30
#2008-05-14|1700.54
#2008-05-15|1682.76
#2008-05-16|1699.71
#2008-05-19|1702.45
#2008-05-20|1668.01
#2008-05-21|1649.80
#2008-05-22|1625.78
#2008-05-23|1611.63
#2008-05-26| .
#2008-05-27|1628.90
#2008-05-28|1641.08
#2008-05-29|1610.02
#2008-05-30|1634.79
#2008-06-02|1616.53
#2008-06-03|1614.66
#2008-06-04|1638.71
#2008-06-05|1660.85
#2008-06-06|1630.60
#2008-06-09|1601.30
#2008-06-10|1582.16
#2008-06-11|1572.48
#2008-06-12|1568.89
#2008-06-13|1580.62
#2008-06-16|1577.25
#2008-06-17|1577.93
#2008-06-18|1553.64
#2008-06-19|1531.03
#2008-06-20|1526.67
#2008-06-23|1487.73
#2008-06-24|1486.76
#2008-06-25|1521.72
#2008-06-26|1494.33
#2008-06-27|1475.33
#2008-06-30|1465.90
#2008-07-01|1442.35
#2008-07-02|1435.07
#2008-07-03|1427.74
#2008-07-04| .
#2008-07-07|1422.11
#2008-07-08|1445.78
#2008-07-09|1477.57
#2008-07-10|1439.27
#2008-07-11|1399.00
#2008-07-14|1409.75
#2008-07-15|1398.98
#2008-07-16|1428.92
#2008-07-17|1487.44
#2008-07-18|1532.98
#2008-07-21|1528.42
#2008-07-22|1536.45
#2008-07-23|1580.59
#2008-07-24|1554.91
#2008-07-25|1548.51
#2008-07-28|1486.93
#2008-07-29|1473.77
#2008-07-30|1469.48
#2008-07-31|1460.41
#2008-08-01|1450.39
#2008-08-04|1448.12
#2008-08-05|1511.86
#2008-08-06|1530.53
#2008-08-07|1503.07
#2008-08-08|1508.59
#2008-08-11|1516.74
#2008-08-12|1516.47
#2008-08-13|1453.51
#2008-08-14|1455.70
#2008-08-15|1464.53
#2008-08-18|1456.56
#2008-08-19|1408.04
#2008-08-20|1402.00
#2008-08-21|1393.01
#2008-08-22|1422.39
#2008-08-25|1412.02
#2008-08-26|1403.95
#2008-08-27|1392.13
#2008-08-28|1409.78
#2008-08-29|1417.82
#2008-09-01| .
#2008-09-02|1458.00
#2008-09-03|1431.59
#2008-09-04|1380.73
#2008-09-05|1333.46
#2008-09-08|1354.65
#2008-09-09|1364.55
#2008-09-10|1341.27
#2008-09-11|1312.70
#2008-09-12|1340.82
#2008-09-15|1325.15
#2008-09-16|1318.28
#2008-09-17|1288.27
#2008-09-18|1282.88
#2008-09-19|1363.14
#2008-09-22|1359.48
#2008-09-23|1318.08
#2008-09-24|1314.40
#2008-09-25|1330.15
#2008-09-26|1295.46
#2008-09-29|1219.43
#2008-09-30|1202.17
#2008-10-01|1188.49
#2008-10-02|1167.04
#2008-10-03|1161.35
#2008-10-06|1075.28
#2008-10-07|1060.14
#2008-10-08|1021.50
#2008-10-09|1024.11
#2008-10-10| 944.96
#2008-10-13|1021.63
#2008-10-14|1073.65
#2008-10-15|1009.71
#2008-10-16| 971.49
#2008-10-17| 991.91
#2008-10-20|1000.06
#2008-10-21|1005.02
#2008-10-22| 951.61
#2008-10-23| 919.36
#2008-10-24| 882.31
#2008-10-27| 816.80
#2008-10-28| 803.64
#2008-10-29| 881.95
#2008-10-30| 897.22
#2008-10-31| 913.30
#2008-11-03| 929.54
#2008-11-04| 991.65
#2008-11-05| 994.84
#2008-11-06| 931.20
#2008-11-07| 947.19
#2008-11-10| 962.45
#2008-11-11| 895.44
#2008-11-12| 885.69
#2008-11-13| 894.46
#2008-11-14| 896.66
#2008-11-17| 865.79
#2008-11-18| 866.18
#2008-11-19| 858.16
#2008-11-20| 822.26
#2008-11-21| 821.57
#2008-11-24| 887.82
#2008-11-25| 918.27
#2008-11-26| 908.84
#2008-11-27| .
#2008-11-28| 917.91
#2008-12-01| 873.17
#2008-12-02| 896.40
#2008-12-03| 902.65
#2008-12-04| 922.15
#2008-12-05| 893.83
#2008-12-08| 967.18
#2008-12-09| 975.54
#2008-12-10| 988.16
#2008-12-11| 993.41
#2008-12-12| 987.86
#2008-12-15| 992.83
#2008-12-16|1004.66
#2008-12-17|1055.06
#2008-12-18|1089.28
#2008-12-19|1048.65
#2008-12-22|1033.85
#2008-12-23|1042.45
#2008-12-24|1040.50
#2008-12-25| .
#2008-12-26|1045.52
#2008-12-29|1062.88
#2008-12-30|1070.00
#2008-12-31|1043.78
#2009-01-01| .
#2009-01-02|1084.63
#2009-01-05|1084.13
#2009-01-06|1049.42
#2009-01-07|1044.69
#2009-01-08|1046.27
#2009-01-09|1033.93
#2009-01-12|1014.59
#2009-01-13|1000.05
#2009-01-14| 962.28
#2009-01-15| 938.31
#2009-01-16| 971.41
#2009-01-19| .
#2009-01-20| 894.34
#2009-01-21| 889.06
#2009-01-22| 895.16
#2009-01-23| 870.30
#2009-01-26| 902.53
#2009-01-27| 911.73
#2009-01-28| 943.56
#2009-01-29| 915.98
#2009-01-30| 893.51
#2009-02-02| 888.52
#2009-02-03| 912.22
#2009-02-04| 930.44
#2009-02-05| 928.65
#2009-02-06| 962.68
#2009-02-09| 980.39
#2009-02-10| 952.51
#2009-02-11| 930.02
#2009-02-12| 901.93
#2009-02-13| 912.48
#2009-02-16| .
#2009-02-17| 867.14
#2009-02-18| 857.95
#2009-02-19| 874.32
#2009-02-20| 850.20
#2009-02-23| 842.73
#2009-02-24| 835.25
#2009-02-25| 817.59
#2009-02-26| 832.96
#2009-02-27| 819.00
#2009-03-02| 794.65
#2009-03-03| 785.25
#2009-03-04| 803.61
#2009-03-05| 757.19
#2009-03-06| 754.51
#2009-03-09| 753.86
#2009-03-10| 791.08
#2009-03-11| 788.16
#2009-03-12| 785.50
#2009-03-13| 792.36
#2009-03-16| 817.00
#2009-03-17| 803.16
#2009-03-18| 819.73
#2009-03-19| 865.93
#2009-03-20| 858.25
#2009-03-23| 866.31
#2009-03-24| 849.24
#2009-03-25| 852.16
#2009-03-26| 842.67
#2009-03-27| 813.25
#2009-03-30| 787.24
#2009-03-31| 813.83
#2009-04-01| 823.73
#2009-04-02| 872.87
#2009-04-03| 876.01
#2009-04-06| 879.38
#2009-04-07| 857.81
#2009-04-08| 872.05
#2009-04-09| 907.36
#2009-04-10| .
#2009-04-13| 915.06
#2009-04-14| 934.71
#2009-04-15| 923.51
#2009-04-16| 946.64
#2009-04-17| 935.38
#2009-04-20| 900.96
#2009-04-21| 912.87
#2009-04-22| 931.20
#2009-04-23| 954.65
#2009-04-24| 983.20
#2009-04-27| 939.02
#2009-04-28| 910.25
#2009-04-29| 962.84
#2009-04-30| 978.15
#2009-05-01| 978.30
#2009-05-04|1014.05
#2009-05-05|1025.34
#2009-05-06|1057.82
#2009-05-07|1045.52
#2009-05-08|1048.54
#2009-05-11|1029.62
#2009-05-12|1023.59
#2009-05-13| 982.43
#2009-05-14| 978.83
#2009-05-15| 978.89
#2009-05-18| 986.41
#2009-05-19|1022.33
#2009-05-20|1039.21
#2009-05-21|1026.77
#2009-05-22|1037.18
#2009-05-25| .
#2009-05-26|1050.03
#2009-05-27|1060.08
#2009-05-28|1056.46
#2009-05-29|1063.44
#2009-06-01|1082.95
#2009-06-02|1085.61
#2009-06-03|1073.97
#2009-06-04|1062.47
#2009-06-05|1054.72
#2009-06-08|1031.35
#2009-06-09|1028.56
#2009-06-10|1037.81
#2009-06-11|1028.31
#2009-06-12|1013.17
#2009-06-15| 983.75
#2009-06-16| 978.15
#2009-06-17| 951.00
#2009-06-18| 954.94
#2009-06-19| 957.55
#2009-06-22| 932.37
#2009-06-23| 947.66
#2009-06-24| 971.04
#2009-06-25| 961.05
#2009-06-26| 958.16
#2009-06-29| 966.24
#2009-06-30| 957.77
#2009-07-01| 978.03
#2009-07-02| 948.07
#2009-07-03| .
#2009-07-06| 932.84
#2009-07-07| 934.44
#2009-07-08| 921.44
#2009-07-09| 921.82
#2009-07-10| 904.31
#2009-07-13| 921.45
#2009-07-14| 917.57
#2009-07-15| 934.51
#2009-07-16| 941.30
#2009-07-17| 926.97
#2009-07-20| 952.98
#2009-07-21| 967.78
#2009-07-22| 965.06
#2009-07-23| 977.97
#2009-07-24| 966.88
#2009-07-27| 951.83
#2009-07-28| 948.25
#2009-07-29| 944.89
#2009-07-30| 958.75
#2009-07-31| 966.12
#2009-08-03| 998.31
#2009-08-04|1005.64
#2009-08-05|1025.85
#2009-08-06|1048.59
#2009-08-07|1038.01
#2009-08-10|1041.11
#2009-08-11|1006.98
#2009-08-12|1019.56
#2009-08-13|1033.53
#2009-08-14|1018.24
#2009-08-17| 991.19
#2009-08-18| 999.24
#2009-08-19|1006.32
#2009-08-20|1023.13
#2009-08-21|1054.09
#2009-08-24|1063.36
#2009-08-25|1078.62
#2009-08-26|1065.86
#2009-08-27|1079.39
#2009-08-28|1106.23
#2009-08-31|1095.52
#2009-09-01|1060.99
#2009-09-02|1049.71
#2009-09-03|1056.56
#2009-09-04|1064.30
#2009-09-07| .
#2009-09-08|1141.43
#2009-09-09|1161.58
#2009-09-10|1148.34
#2009-09-11|1185.34
#2009-09-14|1181.51
#2009-09-15|1194.65
#2009-09-16|1215.28
#2009-09-17|1221.68
#2009-09-18|1206.13
#2009-09-21|1195.19
#2009-09-22|1232.09
#2009-09-23|1234.73
#2009-09-24|1208.52
#2009-09-25|1190.52
#2009-09-28|1199.04
#2009-09-29|1189.62
#2009-09-30|1197.38
#2009-10-01|1173.72
#2009-10-02|1157.18
#2009-10-05|1162.41
#2009-10-06|1206.60
#2009-10-07|1199.41
#2009-10-08|1212.79
#2009-10-09|1211.96
#2009-10-12|1232.14
#2009-10-13|1218.80
#2009-10-14|1237.38
#2009-10-15|1224.07
#2009-10-16|1201.91
#2009-10-19|1211.85
#2009-10-20|1207.11
#2009-10-21|1205.95
#2009-10-22|1180.89
#2009-10-23|1180.24
#2009-10-26|1152.80
#2009-10-27|1124.27
#2009-10-28|1082.89
#2009-10-29|1106.67
#2009-10-30|1081.10
#2009-11-02|1083.48
#2009-11-03|1070.83
#2009-11-04|1114.83
#2009-11-05|1114.93
#2009-11-06|1129.98
#2009-11-09|1145.34
#2009-11-10|1128.28
#2009-11-11|1133.73
#2009-11-12|1127.51
#2009-11-13|1136.92
#2009-11-16|1150.57
#2009-11-17|1139.04
#2009-11-18|1141.14
#2009-11-19|1110.77
#2009-11-20|1099.89
#2009-11-23|1131.04
#2009-11-24|1119.40
#2009-11-25|1133.53
#2009-11-26| .
#2009-11-27|1102.85
#2009-11-30|1097.69
#2009-12-01|1133.51
#2009-12-02|1135.68
#2009-12-03|1155.25
#2009-12-04|1159.52
#2009-12-07|1148.63
#2009-12-08|1125.51
#2009-12-09|1120.12
#2009-12-10|1127.12
#2009-12-11|1131.38
#2009-12-14|1141.93
#2009-12-15|1133.62
#2009-12-16|1130.05
#2009-12-17|1103.54
#2009-12-18|1100.22
#2009-12-21|1110.99
#2009-12-22|1115.86
#2009-12-23|1128.55
#2009-12-24|1127.45
#2009-12-25| .
#2009-12-28|1133.65
#2009-12-29|1135.28
#2009-12-30|1116.40
#2009-12-31|1123.99
#2010-01-01| .
#2010-01-04|1151.49
#2010-01-05|1156.23
#2010-01-06|1165.35
#2010-01-07|1156.62
#2010-01-08|1166.64
#2010-01-11|1182.73
#2010-01-12|1153.50
#2010-01-13|1156.66
#2010-01-14|1168.50
#2010-01-15|1153.11
#2010-01-18| .
#2010-01-19|1153.46
#2010-01-20|1129.42
#2010-01-21|1126.11
#2010-01-22|1113.51
#2010-01-25|1111.54
#2010-01-26|1103.97
#2010-01-27|1092.99
#2010-01-28|1086.62
#2010-01-29|1090.40
#2010-02-01|1104.05
#2010-02-02|1118.11
#2010-02-03|1102.30
#2010-02-04|1062.52
#2010-02-05|1030.21
#2010-02-08|1034.71
#2010-02-09|1040.93
#2010-02-10|1055.01
#2010-02-11|1029.77
#2010-02-12|1024.72
#2010-02-15| .
#2010-02-16|1034.21
#2010-02-17|1049.36
#2010-02-18|1054.68
#2010-02-19|1055.62
#2010-02-22|1051.66
#2010-02-23|1044.74
#2010-02-24|1052.72
#2010-02-25|1036.62
#2010-02-26|1057.18
#2010-03-01|1058.50
#2010-03-02|1088.67
#2010-03-03|1097.53
#2010-03-04|1088.49
#2010-03-05|1102.26
#2010-03-08|1107.74
#2010-03-09|1100.21
#2010-03-10|1113.94
#2010-03-11|1112.21
#2010-03-12|1120.01
#2010-03-15|1111.58
#2010-03-16|1132.89
#2010-03-17|1141.22
#2010-03-18|1129.12
#2010-03-19|1121.93
#2010-03-22|1110.96
#2010-03-23|1132.64
#2010-03-24|1111.91
#2010-03-25|1135.56
#2010-03-26|1143.91
#2010-03-29|1150.60
#2010-03-30|1139.60
#2010-03-31|1145.01
#2010-04-01|1182.35
#2010-04-02| .
#2010-04-05|1179.64
#2010-04-06|1180.80
#2010-04-07|1171.17
#2010-04-08|1165.86
#2010-04-09|1191.59
#2010-04-12|1210.49
#2010-04-13|1199.10
#2010-04-14|1214.45
#2010-04-15|1214.26
#2010-04-16|1183.88
#2010-04-19|1154.66
#2010-04-20|1167.49
#2010-04-21|1170.80
#2010-04-22|1144.92
#2010-04-23|1172.53
#2010-04-26|1177.13
#2010-04-27|1139.38
#2010-04-28|1103.83
#2010-04-29|1137.02
#2010-04-30|1138.83
#2010-05-03|1133.61
#2010-05-04|1080.76
#2010-05-05|1035.58
#2010-05-06|1008.92
#2010-05-07| 965.14
#2010-05-10|1036.73
#2010-05-11|1015.42
#2010-05-12|1038.06
#2010-05-13|1032.39
#2010-05-14| 988.71
#2010-05-17| 967.33
#2010-05-18| 983.08
#2010-05-19| 956.67
#2010-05-20| 942.49
#2010-05-21| 950.07
#2010-05-24| 929.85
#2010-05-25| 888.76
#2010-05-26| 916.24
#2010-05-27| 936.76
#2010-05-28| 942.40
#2010-05-31| .
#2010-06-01| 947.07
#2010-06-02| 941.52
#2010-06-03| 969.18
#2010-06-04| 927.70
#2010-06-07| 908.49
#2010-06-08| 901.85
#2010-06-09| 926.24
#2010-06-10| 952.89
#2010-06-11| 965.41
#2010-06-14| 999.50
#2010-06-15|1014.82
#2010-06-16|1011.54
#2010-06-17|1016.64
#2010-06-18|1027.44
#2010-06-21|1017.44
#2010-06-22|1004.09
#2010-06-23| 990.04
#2010-06-24| 978.13
#2010-06-25| 968.76
#2010-06-28| 979.76
#2010-06-29| 938.92
#2010-06-30| 938.05
#2010-07-01| 939.89
#2010-07-02| 890.57
#2010-07-05| .
#2010-07-06| 912.03
#2010-07-07| 918.66
#2010-07-08| 937.87
#2010-07-09| 939.15
#2010-07-12| 938.26
#2010-07-13| 959.87
#2010-07-14| 960.22
#2010-07-15| 959.80
#2010-07-16| 954.93
#2010-07-19| 951.33
#2010-07-20| 942.02
#2010-07-21| 956.37
#2010-07-22| 983.09
#2010-07-23| 980.75
#2010-07-26| 999.48
#2010-07-27| 997.88
#2010-07-28| 998.88
#2010-07-29| 993.33
#2010-07-30| 996.26
#2010-08-02|1024.80
#2010-08-03|1037.96
#2010-08-04|1032.91
#2010-08-05|1027.51
#2010-08-06|1025.86
#2010-08-09|1032.64
#2010-08-10|1005.19
#2010-08-11| 959.03
#2010-08-12| 951.14
#2010-08-13| 942.11
#2010-08-16| 950.12
#2010-08-17| 972.32
#2010-08-18| 971.47
#2010-08-19| 963.12
#2010-08-20| 934.74
#2010-08-23| 935.58
#2010-08-24| 927.78
#2010-08-25| 920.36
#2010-08-26| 942.13
#2010-08-27| 946.72
#2010-08-30| 948.46
#2010-08-31| 948.84
#2010-09-01| 981.23
#2010-09-02| 981.88
#2010-09-03| 995.15
#2010-09-06| .
#2010-09-07| 978.37
#2010-09-08| 980.40
#2010-09-09| 995.01
#2010-09-10| 993.11
#2010-09-13|1014.76
#2010-09-14|1022.33
#2010-09-15|1010.90
#2010-09-16|1006.27
#2010-09-17|1002.49
#2010-09-20|1015.51
#2010-09-21|1029.42
#2010-09-22|1039.58
#2010-09-23|1025.54
#2010-09-24|1048.53
#2010-09-27|1052.97
#2010-09-28|1056.37
#2010-09-29|1066.23
#2010-09-30|1071.35
#2010-10-01|1074.04
#2010-10-04|1063.57
#2010-10-05|1099.20
#2010-10-06|1120.59
#2010-10-07|1120.55
#2010-10-08|1129.57
#2010-10-11|1131.62
#2010-10-12|1128.50
#2010-10-13|1153.62
#2010-10-14|1159.27
#2010-10-15|1162.30
#2010-10-18|1172.98
#2010-10-19|1147.06
#2010-10-20|1160.93
#2010-10-21|1174.01
#2010-10-22|1178.30
#2010-10-25|1191.87
#2010-10-26|1181.01
#2010-10-27|1173.70
#2010-10-28|1185.47
#2010-10-29|1182.74
#2010-11-01|1175.39
#2010-11-02|1194.05
#2010-11-03|1197.48
#2010-11-04|1227.22
#2010-11-05|1209.84
#2010-11-08|1200.37
#2010-11-09|1202.58
#2010-11-10|1164.01
#2010-11-11|1149.74
#2010-11-12|1160.71
#2010-11-15|1158.94
#2010-11-16|1129.38
#2010-11-17|1138.17
#2010-11-18|1169.92
#2010-11-19|1174.44
#2010-11-22|1172.57
#2010-11-23|1137.68
#2010-11-24|1164.21
#2010-11-25| .
#2010-11-26|1152.31
#2010-11-29|1125.60
#2010-11-30|1113.36
#2010-12-01|1142.61
#2010-12-02|1168.36
#2010-12-03|1187.18
#2010-12-06|1184.91
#2010-12-07|1188.03
#2010-12-08|1183.36
#2010-12-09|1166.91
#2010-12-10|1174.87
#2010-12-13|1192.58
#2010-12-14|1196.69
#2010-12-15|1177.31
#2010-12-16|1167.56
#2010-12-17|1159.76
#2010-12-20|1147.93
#2010-12-21|1162.07
#2010-12-22|1164.97
#2010-12-23|1164.38
#2010-12-24| .
#2010-12-27|1163.01
#2010-12-28|1162.35
#2010-12-29|1170.68
#2010-12-30|1172.07
#2010-12-31|1181.99
#2011-01-03|1193.85
#2011-01-04|1204.35
#2011-01-05|1177.11
#2011-01-06|1183.33
#2011-01-07|1182.56
#2011-01-10|1164.92
#2011-01-11|1184.55
#2011-01-12|1202.84
#2011-01-13|1205.21
#2011-01-14|1212.54
#2011-01-17| .
#2011-01-18|1211.43
#2011-01-19|1203.43
#2011-01-20|1161.93
#2011-01-21|1176.16
#2011-01-24|1194.24
#2011-01-25|1186.41
#2011-01-26|1221.96
#2011-01-27|1219.06
#2011-01-28|1199.46
#2011-01-31|1197.71
#2011-02-01|1223.88
#2011-02-02|1210.50
#2011-02-03|1197.17
#2011-02-04|1200.58
#2011-02-07|1212.02
#2011-02-08|1227.42
#2011-02-09|1230.06
#2011-02-10|1198.95
#2011-02-11|1195.60
#2011-02-14|1192.29
#2011-02-15|1199.33
#2011-02-16|1205.13
#2011-02-17|1206.78
#2011-02-18|1215.08
#2011-02-21| .
#2011-02-22|1184.56
#2011-02-23|1168.79
#2011-02-24|1154.82
#2011-02-25|1165.24
#2011-02-28|1177.52
#2011-03-01|1173.63
#2011-03-02|1173.12
#2011-03-03|1190.79
#2011-03-04|1183.25
#2011-03-07|1184.10
#2011-03-08|1174.28
#2011-03-09|1192.50
#2011-03-10|1174.48
#2011-03-11|1168.46
#2011-03-14|1173.38
#2011-03-15|1135.72
#2011-03-16|1113.19
#2011-03-17|1143.21
#2011-03-18|1152.40
#2011-03-21|1173.76
#2011-03-22|1173.71
#2011-03-23|1164.11
#2011-03-24|1192.13
#2011-03-25|1191.32
#2011-03-28|1184.39
#2011-03-29|1193.49
#2011-03-30|1200.11
#2011-03-31|1197.69
#2011-04-01|1199.52
#2011-04-04|1202.22
#2011-04-05|1195.09
#2011-04-06|1217.47
#2011-04-07|1207.77
#2011-04-08|1209.58
#2011-04-11|1203.95
#2011-04-12|1218.93
#2011-04-13|1233.60
#2011-04-14|1225.46
#2011-04-15|1218.41
#2011-04-18|1178.24
#2011-04-19|1195.36
#2011-04-20|1221.80
#2011-04-21|1223.90
#2011-04-22| .
#2011-04-25|1223.02
#2011-04-26|1230.61
#2011-04-27|1247.87
#2011-04-28|1263.91
#2011-04-29|1265.74
#2011-05-02|1271.49
#2011-05-03|1255.42
#2011-05-04|1233.31
#2011-05-05|1222.00
#2011-05-06|1237.33
#2011-05-09|1203.80
#2011-05-10|1223.47
#2011-05-11|1230.76
#2011-05-12|1226.76
#2011-05-13|1224.68
#2011-05-16|1221.95
#2011-05-17|1204.75
#2011-05-18|1212.50
#2011-05-19|1222.11
#2011-05-20|1204.10
#2011-05-23|1160.00
#2011-05-24|1164.52
#2011-05-25|1168.98
#2011-05-26|1174.79
#2011-05-27|1195.89
#2011-05-30| .
#2011-05-31|1211.68
#2011-06-01|1208.65
#2011-06-02|1195.91
#2011-06-03|1209.88
#2011-06-06|1204.48
#2011-06-07|1206.07
#2011-06-08|1175.98
#2011-06-09|1174.73
#2011-06-10|1149.22
#2011-06-13|1150.56
#2011-06-14|1165.03
#2011-06-15|1133.65
#2011-06-16|1112.36
#2011-06-17|1130.96
#2011-06-20|1134.48
#2011-06-21|1159.40
#2011-06-22|1166.30
#2011-06-23|1126.60
#2011-06-24|1130.01
#2011-06-27|1141.99
#2011-06-28|1160.34
#2011-06-29|1173.83
#2011-06-30|1194.01
#2011-07-01|1202.45
#2011-07-04| .
#2011-07-05|1203.81
#2011-07-06|1189.42
#2011-07-07|1187.00
#2011-07-08|1175.43
#2011-07-11|1127.97
#2011-07-12|1110.53
#2011-07-13|1130.20
#2011-07-14|1116.71
#2011-07-15|1110.19
#2011-07-18|1074.68
#2011-07-19|1099.70
#2011-07-20|1114.17
#2011-07-21|1142.33
#2011-07-22|1165.76
#2011-07-25|1155.12
#2011-07-26|1162.82
#2011-07-27|1142.72
#2011-07-28|1114.70
#2011-07-29|1119.13
#2011-08-01|1087.16
#2011-08-02|1060.66
#2011-08-03|1044.65
#2011-08-04| 993.25
#2011-08-05| 989.60
#2011-08-08| 936.08
#2011-08-09| 956.27
#2011-08-10| 929.49
#2011-08-11| 954.28
#2011-08-12| 984.02
#2011-08-15|1008.33
#2011-08-16| 997.77
#2011-08-17|1007.79
#2011-08-18| 950.36
#2011-08-19| 940.13
#2011-08-22| 935.12
#2011-08-23| 928.07
#2011-08-24| 937.38
#2011-08-25| 926.25
#2011-08-26| 925.53
#2011-08-29| 955.55
#2011-08-30| 955.73
#2011-08-31| 983.71
#2011-09-01| 970.95
#2011-09-02| 940.82
#2011-09-05| .
#2011-09-06| 893.23
#2011-09-07| 927.59
#2011-09-08| 929.85
#2011-09-09| 881.97
#2011-09-12| 851.71
#2011-09-13| 855.22
#2011-09-14| 879.82
#2011-09-15| 904.19
#2011-09-16| 902.67
#2011-09-19| 869.79
#2011-09-20| 880.02
#2011-09-21| 861.69
#2011-09-22| 810.91
#2011-09-23| 818.74
#2011-09-26| 822.71
#2011-09-27| 863.15
#2011-09-28| 850.23
#2011-09-29| 861.90
#2011-09-30| 837.36
#2011-10-03| 813.39
#2011-10-04| 781.26
#2011-10-05| 798.60
#2011-10-06| 819.61
#2011-10-07| 831.00
#2011-10-10| 861.94
#2011-10-11| 853.07
#2011-10-12| 889.01
#2011-10-13| 871.32
#2011-10-14| 887.92
#2011-10-17| 872.85
#2011-10-18| 865.83
#2011-10-19| 879.26
#2011-10-20| 858.60
#2011-10-21| 889.99
#2011-10-24| 909.71
#2011-10-25| 900.83
#2011-10-26| 898.70
#2011-10-27| 957.21
#2011-10-28| 961.24
#2011-10-31| 924.23
#2011-11-01| 860.63
#2011-11-02| 880.24
#2011-11-03| 907.34
#2011-11-04| 885.97
#2011-11-07| 888.79
#2011-11-08| 889.31
#2011-11-09| 857.67
#2011-11-10| 853.67
#2011-11-11| 878.02
#2011-11-14| 862.98
#2011-11-15| 843.65
#2011-11-16| 839.69
#2011-11-17| 829.43
#2011-11-18| 819.20
#2011-11-21| 795.61
#2011-11-22| 782.80
#2011-11-23| 767.43
#2011-11-24| .
#2011-11-25| 774.06
#2011-11-28| 801.01
#2011-11-29| 807.92
#2011-11-30| 852.84
#2011-12-01| 845.46
#2011-12-02| 842.21
#2011-12-05| 856.95
#2011-12-06| 842.96
#2011-12-07| 837.55
#2011-12-08| 813.42
#2011-12-09| 828.62
#2011-12-12| 799.20
#2011-12-13| 786.46
#2011-12-14| 766.30
#2011-12-15| 781.54
#2011-12-16| 786.07
#2011-12-19| 789.39
#2011-12-20| 814.25
#2011-12-21| 803.05
#2011-12-22| 808.43
#2011-12-23| 812.05
#2011-12-26| .
#2011-12-27| 816.26
#2011-12-28| 806.35
#2011-12-29| 807.96
#2011-12-30| 812.20
#2012-01-02| .
#2012-01-03| 836.83
#2012-01-04| 816.64
#2012-01-05| 792.70
#2012-01-06| 793.76
#2012-01-09| 796.06
#2012-01-10| 805.06
#2012-01-11| 806.35
#2012-01-12| 812.14
#2012-01-13| 802.08
#2012-01-16| .
#2012-01-17| 825.59
#2012-01-18| 844.48
#2012-01-19| 868.22
#2012-01-20| 871.16
#2012-01-23| 890.94
#2012-01-24| 876.19
#2012-01-25| 881.56
#2012-01-26| 915.54
#2012-01-27| 911.09
#2012-01-30| 899.22
#2012-01-31| 908.30
#2012-02-01| 932.76
#2012-02-02| 933.40
#2012-02-03| 951.51
#2012-02-06| 940.97
#2012-02-07| 944.57
#2012-02-08| 945.52
#2012-02-09| 955.14
#2012-02-10| 935.70
#2012-02-13| 940.04
#2012-02-14| 925.03
#2012-02-15| 929.25
#2012-02-16| 919.33
#2012-02-17| 938.50
#2012-02-20| .
#2012-02-21| 940.24
#2012-02-22| 928.31
#2012-02-23| 927.45
#2012-02-24| 942.58
#2012-02-27| 930.87
#2012-02-28| 937.35
#2012-02-29| 937.77
#2012-03-01| 944.54
#2012-03-02| 941.26
#2012-03-05| 934.91
#2012-03-06| 906.29
#2012-03-07| 915.36
#2012-03-08| 934.91
#2012-03-09| 927.08
#2012-03-12| 927.17
#2012-03-13| 938.55
#2012-03-14| 938.80
#2012-03-15| 942.62
#2012-03-16| 955.90
#2012-03-19| 957.52
#2012-03-20| 954.13
#2012-03-21| 947.64
#2012-03-22| 940.48
#2012-03-23| 950.03
#2012-03-26| 966.62
#2012-03-27| 975.20
#2012-03-28| 969.71
#2012-03-29| 955.80
#2012-03-30| 972.47
#2012-04-02| 972.05
#2012-04-03| 970.27
#2012-04-04| 926.80
#2012-04-05| 927.38
#2012-04-06| .
#2012-04-09| 927.88
#2012-04-10| 905.20
#2012-04-11| 907.78
#2012-04-12| 927.95
#2012-04-13| 904.74
#2012-04-16| 895.38
#2012-04-17| 920.60
#2012-04-18| 914.39
#2012-04-19| 917.23
#2012-04-20| 923.45
#2012-04-23| 889.02
#2012-04-24| 905.79
#2012-04-25| 921.15
#2012-04-26| 922.25
#2012-04-27| 934.45
#2012-04-30| 925.49
#2012-05-01| 929.06
#2012-05-02| 932.96
#2012-05-03| 934.13
#2012-05-04| 915.63
#2012-05-07| 909.49
#2012-05-08| 885.78
#2012-05-09| 880.96
#2012-05-10| 891.65
#2012-05-11| 893.57
#2012-05-14| 866.49
#2012-05-15| 853.57
#2012-05-16| 851.01
#2012-05-17| 829.89
#2012-05-18| 815.60
#2012-05-21| 823.11
#2012-05-22| 838.17
#2012-05-23| 804.43
#2012-05-24| 812.38
#2012-05-25| 806.93
#2012-05-28| .
#2012-05-29| 825.21
#2012-05-30| 802.68
#2012-05-31| 795.46
#2012-06-01| 781.12
#2012-06-04| 783.58
#2012-06-05| 778.24
#2012-06-06| 793.81
#2012-06-07| 810.27
#2012-06-08| 795.46
#2012-06-11| 783.94
#2012-06-12| 774.04
#2012-06-13| 778.00
#2012-06-14| 776.89
#2012-06-15| 788.98
#2012-06-18| 792.97
#2012-06-19| 817.50
#2012-06-20| 829.86
#2012-06-21| 827.52
#2012-06-22| 823.61
#2012-06-25| 809.99
#2012-06-26| 804.91
#2012-06-27| 811.30
#2012-06-28| 802.91
#2012-06-29| 844.08
#2012-07-02| 839.20
#2012-07-03| 849.74
#2012-07-04| .
#2012-07-05| 837.09
#2012-07-06| 827.68
#2012-07-09| 828.24
#2012-07-10| 823.10
#2012-07-11| 818.24
#2012-07-12| 806.29
#2012-07-13| 821.85
#2012-07-16| 826.78
#2012-07-17| 823.19
#2012-07-18| 830.48
#2012-07-19| 840.10
#2012-07-20| 827.14
#2012-07-23| 799.23
#2012-07-24| 797.02
#2012-07-25| 801.59
#2012-07-26| 835.64
#2012-07-27| 844.61
#2012-07-30| 859.14
#2012-07-31| 853.32
#2012-08-01| 856.49
#2012-08-02| 838.16
#2012-08-03| 863.88
#2012-08-06| 876.27
#2012-08-07| 875.76
#2012-08-08| 862.34
#2012-08-09| 857.16
#2012-08-10| 861.63
#2012-08-13| 862.64
#2012-08-14| 867.04
#2012-08-15| 861.85
#2012-08-16| 867.91
#2012-08-17| 870.70
#2012-08-20| 868.96
#2012-08-21| 888.91
#2012-08-22| 882.37
#2012-08-23| 885.16
#2012-08-24| 878.50
#2012-08-27| 883.93
#2012-08-28| 884.42
#2012-08-29| 874.68
#2012-08-30| 872.10
#2012-08-31| 886.42
#2012-09-03| .
#2012-09-04| 877.13
#2012-09-05| 888.69
#2012-09-06| 908.39
#2012-09-07| 930.58
#2012-09-10| 934.57
#2012-09-11| 942.05
#2012-09-12| 951.59
#2012-09-13| 947.16
#2012-09-14| 959.05
#2012-09-17| 956.15
#2012-09-18| 948.72
#2012-09-19| 947.91
#2012-09-20| 953.97
#2012-09-21| 960.99
#2012-09-24| 948.36
#2012-09-25| 959.02
#2012-09-26| 931.19
#2012-09-27| 930.80
#2012-09-28| 923.32
#2012-10-01| 942.78
#2012-10-02| 948.50
#2012-10-03| 953.40
#2012-10-04| 960.96
#2012-10-05| 972.87
#2012-10-08| 954.05
#2012-10-09| 941.48
#2012-10-10| 931.12
#2012-10-11| 946.14
#2012-10-12| 942.26
#2012-10-15| 946.35
#2012-10-16| 960.89
#2012-10-17| 965.03
#2012-10-18| 965.63
#2012-10-19| 957.45
#2012-10-22| 962.09
#2012-10-23| 940.70
#2012-10-24| 940.56
#2012-10-25| 944.72
#2012-10-26| 944.04
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 952.19
#2012-11-01| 960.98
#2012-11-02| 964.23
#2012-11-05| 961.92
#2012-11-06| 975.78
#2012-11-07| 963.68
#2012-11-08| 953.79
#2012-11-09| 952.77
#2012-11-12| 953.92
#2012-11-13| 959.69
#2012-11-14| 948.67
#2012-11-15| 936.51
#2012-11-16| 918.77
#2012-11-19| 945.40
#2012-11-20| 958.60
#2012-11-21| 957.69
#2012-11-22| .
#2012-11-23| 985.63
#2012-11-26| 993.13
#2012-11-27| 992.55
#2012-11-28| 988.30
#2012-11-29| 999.85
#2012-11-30|1000.00
#2012-12-03|1008.22
#2012-12-04|1018.09
#2012-12-05|1024.51
#2012-12-06|1020.64
#2012-12-07|1016.61
#2012-12-10|1015.22
#2012-12-11|1033.86
#2012-12-12|1036.85
#2012-12-13|1039.61
#2012-12-14|1044.64
#2012-12-17|1050.13
#2012-12-18|1059.37
#2012-12-19|1070.30
#2012-12-20|1073.81
#2012-12-21|1063.75
#2012-12-24|1065.37
#2012-12-25|1065.37
#2012-12-26|1067.55
#2012-12-27|1064.44
#2012-12-28|1056.46
#2012-12-31|1056.83
#2013-01-01|1056.83
#2013-01-02|1079.26
#2013-01-03|1074.27
#2013-01-04|1078.03
#2013-01-07|1086.40
#2013-01-08|1079.71
#2013-01-09|1076.62
#2013-01-10|1098.93
#2013-01-11|1108.49
#2013-01-14|1112.06
#2013-01-15|1107.30
#2013-01-16|1110.92
#2013-01-17|1126.99
#2013-01-18|1129.86
#2013-01-21|1137.73
#2013-01-22|1140.82
#2013-01-23|1134.48
#2013-01-24|1146.51
#2013-01-25|1170.81
#2013-01-28|1167.88
#2013-01-29|1164.41
#2013-01-30|1165.41
#2013-01-31|1158.17
#2013-02-01|1184.49
#2013-02-04|1156.00
#2013-02-05|1161.19
#2013-02-06|1168.89
#2013-02-07|1161.48
#2013-02-08|1172.80
#2013-02-11|1167.39
#2013-02-12|1180.92
#2013-02-13|1191.15
#2013-02-14|1184.40
#2013-02-15|1196.38
#2013-02-18|1190.92
#2013-02-19|1210.02
#2013-02-20|1190.10
#2013-02-21|1160.13
#2013-02-22|1159.47
#2013-02-25|1154.23
#2013-02-26|1136.58
#2013-02-27|1144.45
#2013-02-28|1146.06
#2013-03-01|1142.39
#2013-03-04|1143.95
#2013-03-05|1167.27
#2013-03-06|1169.53
#2013-03-07|1167.71
#2013-03-08|1159.44
#2013-03-11| .
#2013-03-12|1166.31
#2013-03-13|1155.93
#2013-03-14|1166.77
#2013-03-15|1176.09
#2013-03-18|1172.45
#2013-03-19|1163.41
#2013-03-20|1166.62
#2013-03-21|1153.14
#2013-03-22|1160.58
#2013-03-25|1145.44
#2013-03-26|1137.43
#2013-03-27|1123.68
#2013-03-28|1130.06
#2013-03-29| .
#2013-04-01|1130.59
#2013-04-02|1152.59
#2013-04-03|1144.63
#2013-04-04|1125.94
#2013-04-05|1110.98
#2013-04-08|1110.45
#2013-04-09|1120.61
#2013-04-10|1144.39
#2013-04-11|1161.36
#2013-04-12|1149.45
#2013-04-15|1136.85
#2013-04-16|1138.35
#2013-04-17|1115.01
#2013-04-18|1096.07
#2013-04-19|1091.29
#2013-04-22|1094.15
#2013-04-23|1107.09
#2013-04-24|1101.46
#2013-04-25|1111.23
#2013-04-26|1102.24
#2013-04-29|1116.95
#2013-04-30|1121.35
#2013-05-01|1124.25
#2013-05-02|1125.12
#2013-05-03|1135.78
#2013-05-06|1130.88
#2013-05-07|1137.85
#2013-05-08|1151.09
#2013-05-09|1145.41
#2013-05-10|1143.00
#2013-05-13|1137.30
#2013-05-14|1136.19
#2013-05-15|1143.76
#2013-05-16|1163.67
#2013-05-17|1155.01
#2013-05-20|1179.77
#2013-05-21|1178.42
#2013-05-22|1184.14
#2013-05-23|1163.30
#2013-05-24|1163.03
#2013-05-27|1176.85
#2013-05-28|1186.09
#2013-05-29|1174.17
#2013-05-30|1188.69
#2013-05-31|1175.96
#2013-06-03|1177.78
#2013-06-04|1190.43
#2013-06-05|1178.85
#2013-06-06|1177.90
#2013-06-07|1187.77
#2013-06-10|1188.35
#2013-06-11|1177.43
#2013-06-12|1178.21
#2013-06-13|1177.35
#2013-06-14|1196.42
#2013-06-17|1198.27
#2013-06-18|1205.48
#2013-06-19|1212.17
#2013-06-20|1181.33
#2013-06-21|1167.62
#2013-06-24|1133.97
#2013-06-25|1145.69
#2013-06-26|1153.43
#2013-06-27|1161.46
#2013-06-28|1159.29
#2013-07-01|1185.59
#2013-07-02|1186.61
#2013-07-03|1169.77
#2013-07-04|1184.16
#2013-07-05|1161.65
#2013-07-08|1165.02
#2013-07-09|1158.69
#2013-07-10|1164.15
#2013-07-11|1176.30
#2013-07-12|1178.14
#2013-07-15|1173.90
#2013-07-16|1179.20
#2013-07-17|1182.30
#2013-07-18|1197.36
#2013-07-19|1197.13
#2013-07-22|1193.87
#2013-07-23|1187.86
#2013-07-24|1219.12
#2013-07-25|1216.38
#2013-07-26|1209.20
#2013-07-29|1200.45
#2013-07-30|1203.40
#2013-07-31|1205.85
#2013-08-01|1221.23
#2013-08-02|1225.51
#2013-08-05|1222.81
#2013-08-06|1224.11
#2013-08-07|1211.69
#2013-08-08|1223.08
#2013-08-09|1221.87
#2013-08-12|1223.10
#2013-08-13|1225.98
#2013-08-14|1231.34
#2013-08-15|1217.03
#2013-08-16|1216.13
#2013-08-19|1216.35
#2013-08-20|1226.17
#2013-08-21|1216.88
#2013-08-22|1222.77
#2013-08-23|1229.79
#2013-08-26|1216.70
#2013-08-27|1193.08
#2013-08-28|1170.55
#2013-08-29|1183.24
#2013-08-30|1172.72
#2013-09-02|1184.71
#2013-09-03|1176.70
#2013-09-04|1158.34
#2013-09-05|1156.26
#2013-09-06|1163.30
#2013-09-09|1178.72
#2013-09-10|1202.53
#2013-09-11|1208.15
#2013-09-12|1210.60
#2013-09-13|1203.08
#2013-09-16|1230.33
#2013-09-17|1229.92
#2013-09-18|1224.88
#2013-09-19|1244.95
#2013-09-20|1245.42
#2013-09-23|1239.06
#2013-09-24|1248.64
#2013-09-25|1258.14
#2013-09-26|1254.03
#2013-09-27|1256.33
#2013-09-30|1252.72
#2013-10-01|1245.43
#2013-10-02|1237.82
#2013-10-03|1237.54
#2013-10-04|1241.81
#2013-10-07|1240.30
#2013-10-08|1231.78
#2013-10-09|1220.38
#2013-10-10|1232.76
#2013-10-11|1243.09
#2013-10-14|1245.49
#2013-10-15|1242.51
#2013-10-16|1240.25
#2013-10-17|1266.17
#2013-10-18|1303.72
#2013-10-21|1305.73
#2013-10-22|1308.04
#2013-10-23|1304.05
#2013-10-24|1305.42
#2013-10-25|1294.61
#2013-10-28|1285.74
#2013-10-29|1284.09
#2013-10-30|1291.71
#2013-10-31|1268.07
#2013-11-01|1260.05
#2013-11-04|1237.74
#2013-11-05|1237.04
#2013-11-06|1262.78
#2013-11-07|1242.17
#2013-11-08|1247.64
#2013-11-11|1258.84
#2013-11-12|1259.52
#2013-11-13|1243.28
#2013-11-14|1260.14
#2013-11-15|1260.69
#2013-11-18|1270.40
#2013-11-19|1263.07
#2013-11-20|1256.84
#2013-11-21|1255.43
#2013-11-22|1267.32
#2013-11-25|1283.89
#2013-11-26|1282.35
#2013-11-27|1275.68
#2013-11-28|1285.37
#2013-11-29|1297.06
#2013-12-02|1294.47
#2013-12-03|1275.23
#2013-12-04|1277.09
#2013-12-05|1285.72
#2013-12-06|1286.70
#2013-12-09|1296.40
#2013-12-10|1292.47
#2013-12-11|1294.74
#2013-12-12|1283.98
#2013-12-13|1282.41
#2013-12-16|1288.64
#2013-12-17|1285.06
#2013-12-18|1288.87
#2013-12-19|1300.07
#2013-12-20|1298.59
#2013-12-23|1307.70
#2013-12-24|1300.89
#2013-12-25|1300.89
#2013-12-26|1303.32
#2013-12-27|1334.06
#2013-12-30|1339.16
#2013-12-31|1337.70
#2014-01-01|1337.70
#2014-01-02|1325.50
#2014-01-03|1334.11
#2014-01-06|1333.77
#2014-01-07|1356.22
#2014-01-08|1369.43
#2014-01-09|1364.82
#2014-01-10|1391.14
#2014-01-13|1398.02
#2014-01-14|1398.80
#2014-01-15|1415.99
#2014-01-16|1410.89
#2014-01-17|1407.19
#2014-01-20|1408.02
#2014-01-21|1400.55
#2014-01-22|1407.09
#2014-01-23|1411.14
#2014-01-24|1388.63
#2014-01-27|1385.23
#2014-01-28|1394.34
#2014-01-29|1381.53
#2014-01-30|1364.55
#2014-01-31|1350.15
#2014-02-03|1355.82
#2014-02-04|1359.44
#2014-02-05|1372.50
#2014-02-06|1402.84
#2014-02-07|1407.38
#2014-02-10|1411.64
#2014-02-11|1429.12
#2014-02-12|1428.53
#2014-02-13|1438.31
#2014-02-14|1444.12
#2014-02-17|1442.83
#2014-02-18|1455.64
#2014-02-19|1452.86
#2014-02-20|1440.42
#2014-02-21|1453.75
#2014-02-24|1459.05
#2014-02-25|1467.02
#2014-02-26|1460.96
#2014-02-27|1465.25
#2014-02-28|1491.39
#2014-03-03|1455.37
#2014-03-04|1483.35
#2014-03-05|1491.47
#2014-03-06|1514.16
#2014-03-07|1511.64
#2014-03-10|1508.46
#2014-03-11|1515.75
#2014-03-12|1510.09
#2014-03-13|1506.66
#2014-03-14|1484.24
#2014-03-17|1503.12
#2014-03-18|1511.02
#2014-03-19|1510.20
#2014-03-20|1488.13
#2014-03-21|1488.60
#2014-03-24|1475.21
#2014-03-25|1481.16
#2014-03-26|1489.29
#2014-03-27|1476.39
#2014-03-28|1480.83
#2014-03-31|1490.08
#2014-04-01|1514.47
#2014-04-02|1514.76
#2014-04-03|1503.15
#2014-04-04|1506.48
#2014-04-07|1491.61
#2014-04-08|1476.78
#2014-04-09|1492.74
#2014-04-10|1492.12
#2014-04-11|1458.58
#2014-04-14|1427.36
#2014-04-15|1416.90
#2014-04-16|1442.64
#2014-04-17|1466.39
#2014-04-18|1464.23
#2014-04-21|1463.05
#2014-04-22|1489.48
#2014-04-23|1480.84
#2014-04-24|1481.53
#2014-04-25|1461.48
#2014-04-28|1440.84
#2014-04-29|1448.05
#2014-04-30|1441.60
#2014-05-01|1445.58
#2014-05-02|1456.61
#2014-05-05|1448.45
#2014-05-06|1449.94
#2014-05-07|1455.70
#2014-05-08|1461.60
#2014-05-09|1433.84
#2014-05-12|1440.81
#2014-05-13|1428.48
#2014-05-14|1431.46
#2014-05-15|1401.75
#2014-05-16|1385.06
#2014-05-19|1409.30
#2014-05-20|1415.44
#2014-05-21|1421.13
#2014-05-22|1426.41
#2014-05-23|1430.29
#2014-05-26|1457.20
#2014-05-27|1457.97
#2014-05-28|1470.32
#2014-05-29|1474.64
#2014-05-30|1474.67
#2014-06-02|1475.61
#2014-06-03|1471.72
#2014-06-04|1486.69
#2014-06-05|1490.47
#2014-06-06|1496.92
#2014-06-09|1494.86
#2014-06-10|1497.26
#2014-06-11|1453.66
#2014-06-12|1450.90
#2014-06-13|1415.30
#2014-06-16|1409.17
#2014-06-17|1405.90
#2014-06-18|1403.19
#2014-06-19|1418.03
#2014-06-20|1415.87
#2014-06-23|1406.43
#2014-06-24|1410.21
#2014-06-25|1402.25
#2014-06-26|1400.54
#2014-06-27|1407.46
#2014-06-30|1403.78
#2014-07-01|1406.18
#2014-07-02|1405.30
#2014-07-03|1424.95
#2014-07-04|1417.97
#2014-07-07|1404.36
#2014-07-08|1377.12
#2014-07-09|1372.05
#2014-07-10|1342.46
#2014-07-11|1344.78
#2014-07-14|1354.57
#2014-07-15|1338.30
#2014-07-16|1352.85
#2014-07-17|1345.09
#2014-07-18|1340.97
#2014-07-21|1327.66
#2014-07-22|1335.33
#2014-07-23|1336.43
#2014-07-24|1338.16
#2014-07-25|1328.86
#2014-07-28|1330.87
#2014-07-29|1324.07
#2014-07-30|1321.91
#2014-07-31|1298.81
#2014-08-01|1283.35
#2014-08-04|1280.00
#2014-08-05|1259.67
#2014-08-06|1249.50
#2014-08-07|1238.07
#2014-08-08|1230.41
#2014-08-11|1259.50
#2014-08-12|1258.77
#2014-08-13|1262.64
#2014-08-14|1269.80
#2014-08-15|1262.83
#2014-08-18|1266.15
#2014-08-19|1281.14
#2014-08-20|1273.12
#2014-08-21|1283.71
#2014-08-22|1277.32
#2014-08-25|1279.30
#2014-08-26|1296.22
#2014-08-27|1308.88
#2014-08-28|1295.34
#2014-08-29|1290.33
#2014-09-01|1294.07
#2014-09-02|1292.53
#2014-09-03|1308.18
#2014-09-04|1307.27
#2014-09-05|1307.82
#2014-09-08|1296.35
#2014-09-09|1288.35
#2014-09-10|1280.71
#2014-09-11|1286.29
#2014-09-12|1284.41
#2014-09-15|1275.79
#2014-09-16|1273.01
#2014-09-17|1280.98
#2014-09-18|1297.62
#2014-09-19|1291.81
#2014-09-22|1279.80
#2014-09-23|1267.46
#2014-09-24|1262.51
#2014-09-25|1249.43
#2014-09-26|1246.28
#2014-09-29|1234.93
#2014-09-30|1235.34
#2014-10-01|1217.79
#2014-10-02|1207.17
#2014-10-03|1204.37
#2014-10-06|1215.07
#2014-10-07|1182.66
#2014-10-08|1167.55
#2014-10-09|1155.62
#2014-10-10|1127.20
#2014-10-13|1128.65
#2014-10-14|1131.42
#2014-10-15|1104.10
#2014-10-16|1107.17
#2014-10-17|1141.37
#2014-10-20|1152.87
#2014-10-21|1181.83
#2014-10-22|1178.01
#2014-10-23|1179.75
#2014-10-24|1171.66
#2014-10-27|1174.51
#2014-10-28|1187.92
#2014-10-29|1188.69
#2014-10-30|1182.44
#2014-10-31|1193.56
#2014-11-03|1219.05
#2014-11-04|1225.68
#2014-11-05|1228.84
#2014-11-06|1226.11
#2014-11-07|1207.59
#2014-11-10|1217.26
#2014-11-11|1232.78
#2014-11-12|1228.38
#2014-11-13|1228.45
#2014-11-14|1239.03
#2014-11-17|1242.62
#2014-11-18|1260.04
#2014-11-19|1265.03
#2014-11-20|1266.47
#2014-11-21|1266.11
#2014-11-24|1273.28
#2014-11-25|1283.63
#2014-11-26|1283.86
#2014-11-27|1295.91
#2014-11-28|1314.61
#2014-12-01|1311.37
#2014-12-02|1313.69
#2014-12-03|1306.44
#2014-12-04|1340.55
#2014-12-05|1346.55
#2014-12-08|1339.30
#2014-12-09|1307.73
#2014-12-10|1306.78
#2014-12-11|1298.74
#2014-12-12|1295.78
#2014-12-15|1270.96
#2014-12-16|1296.56
#2014-12-17|1291.75
#2014-12-18|1311.48
#2014-12-19|1299.03
#2014-12-22|1306.92
#2014-12-23|1313.38
#2014-12-24|1308.68
#2014-12-25|1308.68
#2014-12-26|1306.64
#2014-12-29|1309.53
#2014-12-30|1299.20
#2014-12-31|1303.07
#2015-01-01|1303.07
#2015-01-02|1298.48
#2015-01-05|1274.80
#2015-01-06|1253.63
#2015-01-07|1242.61
#2015-01-08|1247.79
#2015-01-09|1252.99
#2015-01-12|1267.55
#2015-01-13|1290.86
#2015-01-14|1278.71
#2015-01-15|1270.39
#2015-01-16|1257.87
#2015-01-19|1284.25
#2015-01-20|1295.01
#2015-01-21|1308.95
#2015-01-22|1310.45
#2015-01-23|1313.45
#2015-01-26|1331.31
#2015-01-27|1335.51
#2015-01-28|1325.59
#2015-01-29|1324.26
#2015-01-30|1316.45
#2015-02-02|1300.88
#2015-02-03|1323.53
#2015-02-04|1324.43
#2015-02-05|1323.84
#2015-02-06|1312.89
#2015-02-09|1289.78
#2015-02-10|1306.89
#2015-02-11|1306.27
#2015-02-12|1326.81
#2015-02-13|1325.17
#2015-02-16|1325.05
#2015-02-17|1317.60
#2015-02-18|1325.09
#2015-02-19|1345.40
#2015-02-20|1332.07
#2015-02-23|1351.87
#2015-02-24|1352.26
#2015-02-25|1350.79
#2015-02-26|1331.51
#2015-02-27|1327.40
#2015-03-02|1324.27
#2015-03-03|1318.03
#2015-03-04|1322.28
#2015-03-05|1338.96
#2015-03-06|1322.77
#2015-03-09|1323.28
#2015-03-10|1299.90
#2015-03-11|1300.10
#2015-03-12|1319.87
#2015-03-13|1311.94
#2015-03-16|1329.00
#2015-03-17|1324.94
#2015-03-18|1323.92
#2015-03-19|1323.66
#2015-03-20|1347.64
#2015-03-23|1354.07
#2015-03-24|1363.39
#2015-03-25|1348.56
#2015-03-26|1327.28
#2015-03-27|1327.25
#2015-03-30|1341.46
#2015-03-31|1339.50
#2015-04-01|1340.88
#2015-04-02|1354.19
#2015-04-03|1367.32
#2015-04-06|1372.98
#2015-04-07|1361.08
#2015-04-08|1350.99
#2015-04-09|1357.58
#2015-04-10|1360.68
#2015-04-13|1351.33
#2015-04-14|1361.01
#2015-04-15|1342.29
#2015-04-16|1345.28
#2015-04-17|1337.44
#2015-04-20|1346.12
#2015-04-21|1367.35
#2015-04-22|1354.72
#2015-04-23|1356.11
#2015-04-24|1362.43
#2015-04-27|1378.94
#2015-04-28|1366.94
#2015-04-29|1364.55
#2015-04-30|1370.17
#2015-05-01|1380.84
#2015-05-04|1391.90
#2015-05-05|1381.14
#2015-05-06|1392.68
#2015-05-07|1391.86
#2015-05-08|1410.21
#2015-05-11|1403.65
#2015-05-12|1393.25
#2015-05-13|1404.21
#2015-05-14|1422.04
#2015-05-15|1440.71
#2015-05-18|1435.58
#2015-05-19|1421.90
#2015-05-20|1410.88
#2015-05-21|1411.14
#2015-05-22|1399.96
#2015-05-25|1386.57
#2015-05-26|1389.16
#2015-05-27|1406.26
#2015-05-28|1408.81
#2015-05-29|1394.59
#2015-06-01|1390.04
#2015-06-02|1407.34
#2015-06-03|1433.82
#2015-06-04|1426.36
#2015-06-05|1383.33
#2015-06-08|1382.58
#2015-06-09|1382.17
#2015-06-10|1407.74
#2015-06-11|1406.06
#2015-06-12|1392.40
#2015-06-15|1361.89
#2015-06-16|1359.13
#2015-06-17|1343.65
#2015-06-18|1372.93
#2015-06-19|1375.50
#2015-06-22|1410.08
#2015-06-23|1387.43
#2015-06-24|1387.92
#2015-06-25|1389.69
#2015-06-26|1378.23
#2015-06-29|1343.28
#2015-06-30|1327.61
#2015-07-01|1354.41
#2015-07-02|1343.04
#2015-07-03|1333.43
#2015-07-06|1317.22
#2015-07-07|1282.63
#2015-07-08|1302.77
#2015-07-09|1320.31
#2015-07-10|1371.44
#2015-07-13|1374.57
#2015-07-14|1375.78
#2015-07-15|1374.45
#2015-07-16|1378.83
#2015-07-17|1372.59
#2015-07-20|1373.10
#2015-07-21|1370.89
#2015-07-22|1369.17
#2015-07-23|1376.26
#2015-07-24|1366.64
#2015-07-27|1352.87
#2015-07-28|1358.20
#2015-07-29|1357.45
#2015-07-30|1335.53
#2015-07-31|1349.90
#2015-08-03|1338.60
#2015-08-04|1331.27
#2015-08-05|1342.80
#2015-08-06|1343.50
#2015-08-07|1342.68
#2015-08-10|1352.44
#2015-08-11|1350.12
#2015-08-12|1340.75
#2015-08-13|1350.79
#2015-08-14|1348.09
#2015-08-17|1350.21
#2015-08-18|1356.40
#2015-08-19|1341.87
#2015-08-20|1335.20
#2015-08-21|1304.88
#2015-08-24|1274.81
#2015-08-25|1313.16
#2015-08-26|1310.68
#2015-08-27|1333.28
#2015-08-28|1323.85
#2015-08-31|1320.09
#2015-09-01|1303.45
#2015-09-02|1312.98
#2015-09-03|1326.26
#2015-09-04|1310.13
#2015-09-07|1322.25
#2015-09-08|1335.80
#2015-09-09|1359.43
#2015-09-10|1363.09
#2015-09-11|1354.18
#2015-09-14|1351.90
#2015-09-15|1351.43
#2015-09-16|1369.76
#2015-09-17|1384.65
#2015-09-18|1384.15
#2015-09-21|1370.16
#2015-09-22|1322.85
#2015-09-23|1327.20
#2015-09-24|1319.70
#2015-09-25|1337.86
#2015-09-28|1316.31
#2015-09-29|1304.46
#2015-09-30|1339.10
#2015-10-01|1339.92
#2015-10-02|1357.76
#2015-10-05|1395.39
#2015-10-06|1407.96
#2015-10-07|1391.91
#2015-10-08|1414.10
#2015-10-09|1411.51
#2015-10-12|1409.80
#2015-10-13|1398.17
#2015-10-14|1389.07
#2015-10-15|1377.83
#2015-10-16|1380.06
#2015-10-19|1385.19
#2015-10-20|1392.91
#2015-10-21|1401.49
#2015-10-22|1396.79
#2015-10-23|1410.69
#2015-10-26|1412.37
#2015-10-27|1409.77
#2015-10-28|1425.61
#2015-10-29|1407.35
#2015-10-30|1419.12
#2015-11-02|1414.51
#2015-11-03|1392.86
#2015-11-04|1371.57
#2015-11-05|1362.47
#2015-11-06|1365.67
#2015-11-09|1346.43
#2015-11-10|1342.95
#2015-11-11|1364.08
#2015-11-12|1348.77
#2015-11-13|1328.60
#2015-11-16|1301.79
#2015-11-17|1320.99
#2015-11-18|1317.94
#2015-11-19|1369.92
#2015-11-20|1370.53
#2015-11-23|1360.44
#2015-11-24|1332.38
#2015-11-25|1335.15
#2015-11-26|1359.77
#2015-11-27|1361.02
#2015-11-30|1364.51
#2015-12-01|1390.53
#2015-12-02|1395.17
#2015-12-03|1405.13
#2015-12-04|1419.20
#2015-12-07|1420.75
#2015-12-08|1400.45
#2015-12-09|1393.43
#2015-12-10|1386.67
#2015-12-11|1381.42
#2015-12-14|1370.15
#2015-12-15|1384.63
#2015-12-16|1394.55
#2015-12-17|1411.24
#2015-12-18|1399.19
#2015-12-21|1405.79
#2015-12-22|1402.06
#2015-12-23|1409.75
#2015-12-24|1422.04
#2015-12-25|1422.04
#2015-12-28|1424.87
#2015-12-29|1435.71
#2015-12-30|1437.57
#2015-12-31|1431.77
#2016-01-01|1431.77
#2016-01-04|1395.02
#2016-01-05|1391.73
#2016-01-06|1375.26
#2016-01-07|1367.90
#2016-01-08|1381.06
#2016-01-11|1374.93
#2016-01-12|1376.00
#2016-01-13|1382.48
#2016-01-14|1320.01
#2016-01-15|1317.49
#2016-01-18|1305.36
#2016-01-19|1329.40
#2016-01-20|1280.25
#2016-01-21|1277.37
#2016-01-22|1313.89
#2016-01-25|1319.16
#2016-01-26|1337.99
#2016-01-27|1346.69
#2016-01-28|1349.43
#2016-01-29|1351.67
#2016-02-01|1383.97
#2016-02-02|1355.24
#2016-02-03|1347.10
#2016-02-04|1346.08
#2016-02-05|1337.53
#2016-02-08|1260.77
#2016-02-09|1267.31
#2016-02-10|1276.15
#2016-02-11|1239.14
#2016-02-12|1256.33
#2016-02-15|1281.33
#2016-02-16|1291.25
#2016-02-17|1342.91
#2016-02-18|1358.59
#2016-02-19|1376.35
#2016-02-22|1384.06
#2016-02-23|1370.81
#2016-02-24|1355.20
#2016-02-25|1392.33
#2016-02-26|1405.05
#2016-02-29|1427.67
#2016-03-01|1432.58
#2016-03-02|1425.60
#2016-03-03|1407.83
#2016-03-04|1418.93
#2016-03-07|1404.29
#2016-03-08|1394.73
#2016-03-09|1392.55
#2016-03-10|1393.18
#2016-03-11|1426.46
#2016-03-14|1423.05
#2016-03-15|1416.11
#2016-03-16|1418.41
#2016-03-17|1421.89
#2016-03-18|1430.87
#2016-03-21|1426.72
#2016-03-22|1405.72
#2016-03-23|1406.20
#2016-03-24|1395.84
#2016-03-25|1395.84
#2016-03-28|1402.28
#2016-03-29|1407.65
#2016-03-30|1449.71
#2016-03-31|1454.03
#2016-04-01|1441.49
#2016-04-04|1444.76
#2016-04-05|1427.06
#2016-04-06|1413.52
#2016-04-07|1405.36
#2016-04-08|1419.55
#2016-04-11|1427.96
#2016-04-12|1430.87
#2016-04-13|1439.05
#2016-04-14|1427.31
#2016-04-15|1426.05
#2016-04-18|1427.64
#2016-04-19|1442.24
#2016-04-20|1437.00
#2016-04-21|1415.69
#2016-04-22|1395.26
#2016-04-25|1392.10
#2016-04-26|1414.44
#2016-04-27|1423.35
#2016-04-28|1427.55
#2016-04-29|1420.56
#2016-05-02|1437.21
#2016-05-03|1410.79
#2016-05-04|1397.81
#2016-05-05|1386.69
#2016-05-06|1383.05
#2016-05-09|1397.76
#2016-05-10|1405.87
#2016-05-11|1400.19
#2016-05-12|1398.80
#2016-05-13|1372.98
#2016-05-16|1382.90
#2016-05-17|1383.02
#2016-05-18|1395.57
#2016-05-19|1367.65
#2016-05-20|1383.55
#2016-05-23|1390.64
#2016-05-24|1409.08
#2016-05-25|1426.79
#2016-05-26|1433.37
#2016-05-27|1427.93
#2016-05-30|1421.23
#2016-05-31|1428.41
#2016-06-01|1416.18
#2016-06-02|1420.63
#2016-06-03|1459.26
#2016-06-06|1459.94
#2016-06-07|1470.84
#2016-06-08|1458.94
#2016-06-09|1434.06
#2016-06-10|1395.21
#2016-06-13|1371.63
#2016-06-14|1332.72
#2016-06-15|1339.19
#2016-06-16|1305.01
#2016-06-17|1334.36
#2016-06-20|1403.96
#2016-06-21|1402.16
#2016-06-22|1411.07
#2016-06-23|1425.34
#2016-06-24|1306.81
#2016-06-27|1190.25
#2016-06-28|1217.46
#2016-06-29|1243.61
#2016-06-30|1248.19
#2016-07-01|1282.45
#2016-07-04|1267.65
#2016-07-05|1246.86
#2016-07-06|1224.64
#2016-07-07|1243.77
#2016-07-08|1262.08
#2016-07-11|1287.70
#2016-07-12|1308.00
#2016-07-13|1326.04
#2016-07-14|1336.10
#2016-07-15|1313.35
#2016-07-18|1316.66
#2016-07-19|1307.43
#2016-07-20|1315.72
#2016-07-21|1297.32
#2016-07-22|1290.78
#2016-07-25|1302.81
#2016-07-26|1300.19
#2016-07-27|1303.76
#2016-07-28|1317.28
#2016-07-29|1344.38
#2016-08-01|1333.49
#2016-08-02|1316.51
#2016-08-03|1297.21
#2016-08-04|1308.52
#2016-08-05|1326.02
#2016-08-08|1325.95
#2016-08-09|1339.62
#2016-08-10|1337.06
#2016-08-11|1355.30
#2016-08-12|1365.63
#2016-08-15|1369.23
#2016-08-16|1358.06
#2016-08-17|1352.73
#2016-08-18|1370.41
#2016-08-19|1363.55
#2016-08-22|1364.15
#2016-08-23|1375.27
#2016-08-24|1363.95
#2016-08-25|1348.16
#2016-08-26|1354.16
#2016-08-29|1333.78
#2016-08-30|1329.12
#2016-08-31|1322.14
#2016-09-01|1341.93
#2016-09-02|1360.11
#2016-09-05|1367.28
#2016-09-06|1371.16
#2016-09-07|1373.61
#2016-09-08|1396.09
#2016-09-09|1381.44
#2016-09-12|1361.77
#2016-09-13|1358.96
#2016-09-14|1351.86
#2016-09-15|1356.19
#2016-09-16|1345.09
#2016-09-19|1350.43
#2016-09-20|1333.69
#2016-09-21|1330.88
#2016-09-22|1352.72
#2016-09-23|1344.10
#2016-09-26|1331.72
#2016-09-27|1319.93
#2016-09-28|1329.77
#2016-09-29|1322.42
#2016-09-30|1321.51
#2016-10-03|1328.97
#2016-10-04|1314.42
#2016-10-05|1301.98
#2016-10-06|1283.78
#2016-10-07|1253.24
#2016-10-10|1251.20
#2016-10-11|1253.89
#2016-10-12|1258.52
#2016-10-13|1246.36
#2016-10-14|1262.90
#2016-10-17|1257.89
#2016-10-18|1294.45
#2016-10-19|1303.55
#2016-10-20|1327.10
#2016-10-21|1314.68
#2016-10-24|1322.49
#2016-10-25|1307.59
#2016-10-26|1322.15
#2016-10-27|1312.55
#2016-10-28|1327.62
#2016-10-31|1329.62
#2016-11-01|1336.02
#2016-11-02|1337.11
#2016-11-03|1343.61
#2016-11-04|1325.14
#2016-11-07|1356.23
#2016-11-08|1368.72
#2016-11-09|1365.10
#2016-11-10|1351.08
#2016-11-11|1347.20
#2016-11-14|1326.84
#2016-11-15|1340.97
#2016-11-16|1316.88
#2016-11-17|1331.09
#2016-11-18|1328.82
#2016-11-21|1334.07
#2016-11-22|1330.52
#2016-11-23|1324.55
#2016-11-24|1320.75
#2016-11-25|1323.47
#2016-11-28|1314.74
#2016-11-29|1329.76
#2016-11-30|1312.88
#2016-12-01|1313.63
#2016-12-02|1308.48
#2016-12-05|1338.04
#2016-12-06|1341.44
#2016-12-07|1357.70
#2016-12-08|1358.42
#2016-12-09|1359.72
#2016-12-12|1357.18
#2016-12-13|1365.03
#2016-12-14|1363.99
#2016-12-15|1356.03
#2016-12-16|1370.64
#2016-12-19|1368.13
#2016-12-20|1355.14
#2016-12-21|1353.60
#2016-12-22|1366.91
#2016-12-23|1378.14
#2016-12-26|1378.14
#2016-12-27|1378.30
#2016-12-28|1354.46
#2016-12-29|1371.18
#2016-12-30|1370.92
#2017-01-02|1380.69
#2017-01-03|1351.85
#2017-01-04|1387.03
#2017-01-05|1414.92
#2017-01-06|1400.76
#2017-01-09|1386.58
#2017-01-10|1398.10
#2017-01-11|1377.92
#2017-01-12|1388.34
#2017-01-13|1387.64
#2017-01-16|1378.94
#2017-01-17|1394.90
#2017-01-18|1381.81
#2017-01-19|1386.79
#2017-01-20|1395.50
#2017-01-23|1407.09
#2017-01-24|1408.70
#2017-01-25|1419.12
#2017-01-26|1402.29
#2017-01-27|1416.92
#2017-01-30|1394.02
#2017-01-31|1392.55
#2017-02-01|1404.72
#2017-02-02|1413.97
#2017-02-03|1421.09
#2017-02-06|1382.09
#2017-02-07|1368.85
#2017-02-08|1378.63
#2017-02-09|1391.03
#2017-02-10|1379.13
#2017-02-13|1389.82
#2017-02-14|1388.11
#2017-02-15|1398.97
#2017-02-16|1411.87
#2017-02-17|1406.63
#2017-02-20|1408.80
#2017-02-21|1402.59
#2017-02-22|1394.56
#2017-02-23|1393.29
#2017-02-24|1383.11
#2017-02-27|1391.23
#2017-02-28|1410.44
#2017-03-01|1421.63
#2017-03-02|1408.60
#2017-03-03|1410.66
#2017-03-06|1414.20
#2017-03-07|1399.38
#2017-03-08|1405.24
#2017-03-09|1432.77
#2017-03-10|1440.45
#2017-03-13|1438.27
#2017-03-14|1428.85
#2017-03-15|1422.63
#2017-03-16|1463.17
#2017-03-17|1481.70
#2017-03-20|1477.18
#2017-03-21|1471.30
#2017-03-22|1455.52
#2017-03-23|1474.15
#2017-03-24|1478.63
#2017-03-27|1488.19
#2017-03-28|1488.26
#2017-03-29|1464.17
#2017-03-30|1475.85
#2017-03-31|1483.37
#2017-04-03|1476.92
#2017-04-04|1488.97
#2017-04-05|1496.21
#2017-04-06|1506.86
#2017-04-07|1501.91
#2017-04-10|1505.46
#2017-04-11|1522.50
#2017-04-12|1519.59
#2017-04-13|1512.92
#2017-04-14|1512.92
#2017-04-17|1518.40
#2017-04-18|1519.79
#2017-04-19|1535.24
#2017-04-20|1551.82
#2017-04-21|1544.08
#2017-04-24|1623.60
#2017-04-25|1624.56
#2017-04-26|1620.84
#2017-04-27|1606.69
#2017-04-28|1626.42
#2017-05-01|1630.60
#2017-05-02|1642.14
#2017-05-03|1642.27
#2017-05-04|1674.85
#2017-05-05|1692.91
#2017-05-08|1691.24
#2017-05-09|1690.18
#2017-05-10|1698.73
#2017-05-11|1687.64
#2017-05-12|1690.64
#2017-05-15|1718.83
#2017-05-16|1737.72
#2017-05-17|1725.93
#2017-05-18|1711.98
#2017-05-19|1731.34
#2017-05-22|1746.37
#2017-05-23|1749.74
#2017-05-24|1762.74
#2017-05-25|1786.09
#2017-05-26|1796.21
#2017-05-29|1784.35
#2017-05-30|1811.59
#2017-05-31|1815.51
#2017-06-01|1837.56
#2017-06-02|1852.98
#2017-06-05|1840.48
#2017-06-06|1834.88
#2017-06-07|1827.22
#2017-06-08|1829.53
#2017-06-09|1822.26
#2017-06-12|1810.73
#2017-06-13|1835.45
#2017-06-14|1855.41
#2017-06-15|1817.88
#2017-06-16|1839.73
#2017-06-19|1843.39
#2017-06-20|1837.98
#2017-06-21|1832.94
#2017-06-22|1838.60
#2017-06-23|1831.65
#2017-06-26|1858.42
#2017-06-27|1859.22
#2017-06-28|1867.62
#2017-06-29|1856.96
#2017-06-30|1861.04
#2017-07-03|1867.59
#2017-07-04|1864.22
#2017-07-05|1851.92
#2017-07-06|1847.12
#2017-07-07|1854.24
#2017-07-10|1861.13
#2017-07-11|1858.08
#2017-07-12|1873.56
#2017-07-13|1875.44
#2017-07-14|1883.86
#2017-07-17|1904.76
#2017-07-18|1915.05
#2017-07-19|1908.87
#2017-07-20|1869.74
#2017-07-21|1847.38
#2017-07-24|1839.79
#2017-07-25|1857.89
#2017-07-26|1864.21
#2017-07-27|1853.30
#2017-07-28|1843.14
#2017-07-31|1831.57
#2017-08-01|1861.54
#2017-08-02|1876.64
#2017-08-03|1890.66
#2017-08-04|1888.12
#2017-08-07|1898.12
#2017-08-08|1892.29
#2017-08-09|1876.94
#2017-08-10|1863.99
#2017-08-11|1861.91
#2017-08-14|1886.00
#2017-08-15|1915.58
#2017-08-16|1927.62
#2017-08-17|1913.49
#2017-08-18|1893.16
#2017-08-21|1904.59
#2017-08-22|1906.08
#2017-08-23|1890.13
#2017-08-24|1884.04
#2017-08-25|1883.32
#2017-08-28|1894.58
#2017-08-29|1892.75
#2017-08-30|1870.74
#2017-08-31|1896.02
#2017-09-01|1920.50
#2017-09-04|1925.03
#2017-09-05|1931.44
#2017-09-06|1930.71
#2017-09-07|1954.47
#2017-09-08|1961.55
#2017-09-11|1973.96
#2017-09-12|1982.31
#2017-09-13|1963.14
#2017-09-14|1925.96
#2017-09-15|1924.54
#2017-09-18|1920.03
#2017-09-19|1936.21
#2017-09-20|1921.44
#2017-09-21|1908.44
#2017-09-22|1924.65
#2017-09-25|1902.98
#2017-09-26|1888.90
#2017-09-27|1919.10
#2017-09-28|1910.78
#2017-09-29|1917.60
#2017-10-02|1939.90
#2017-10-03|1957.31
#2017-10-04|1955.99
#2017-10-05|1937.06
#2017-10-06|1919.46
#2017-10-09|1921.15
#2017-10-10|1951.12
#2017-10-11|1970.37
#2017-10-12|1973.36
#2017-10-13|1971.54
#2017-10-16|1956.99
#2017-10-17|1951.19
#2017-10-18|1955.85
#2017-10-19|1945.40
#2017-10-20|1933.49
#2017-10-23|1923.21
#2017-10-24|1914.15
#2017-10-25|1940.71
#2017-10-26|1953.92
#2017-10-27|1930.07
#2017-10-30|1941.12
#2017-10-31|1984.93
#2017-11-01|2010.75
#2017-11-02|2011.16
#2017-11-03|1999.08
#2017-11-06|1992.69
#2017-11-07|1965.94
#2017-11-08|1954.00
#2017-11-09|1930.92
#2017-11-10|1932.06
#2017-11-13|1917.52
#2017-11-14|1940.59
#2017-11-15|1961.83
#2017-11-16|1987.68
#2017-11-17|1982.70
#2017-11-20|1995.39
#2017-11-21|2014.56
#2017-11-22|1991.76
#2017-11-23|2008.31
#2017-11-24|2028.51
#2017-11-27|2028.34
#2017-11-28|2027.55
#2017-11-29|2032.50
#2017-11-30|2045.82
#2017-12-01|2040.25
#2017-12-04|2060.71
#2017-12-05|2038.48
#2017-12-06|2018.77
#2017-12-07|2026.87
#2017-12-08|2053.64
#2017-12-11|2026.92
#2017-12-12|2004.84
#2017-12-13|2010.78
#2017-12-14|1999.77
#2017-12-15|1947.96
#2017-12-18|1960.76
#2017-12-19|1985.17
#2017-12-20|1996.05
#2017-12-21|2002.56
#2017-12-22|1993.91
#2017-12-25|1993.91
#2017-12-26|1999.13
#2017-12-27|2004.36
#2017-12-28|2015.26
#2017-12-29|2029.37
#2018-01-01|2029.37
#2018-01-02|2035.59
#2018-01-03|2051.72
#2018-01-04|2060.02
#2018-01-05|2049.21
#2018-01-08|2056.62
#2018-01-09|2048.85
#2018-01-10|2058.34
#2018-01-11|2059.52
#2018-01-12|2088.76
#2018-01-15|2096.97
#2018-01-16|2095.66
#2018-01-17|2091.35
#2018-01-18|2115.97
#2018-01-19|2132.45
#2018-01-22|2113.27
#2018-01-23|2139.52
#2018-01-24|2123.31
#2018-01-25|2121.89
#2018-01-26|2135.36
#2018-01-29|2122.83
#2018-01-30|2101.98
#2018-01-31|2124.42
#2018-02-01|2106.91
#2018-02-02|2061.21
#2018-02-05|2042.30
#2018-02-06|2022.60
#2018-02-07|2026.64
#2018-02-08|1971.19
#2018-02-09|1956.76
#2018-02-12|1973.81
#2018-02-13|1994.64
#2018-02-14|2031.59
#2018-02-15|2045.93
#2018-02-16|2062.31
#2018-02-19|2039.21
#2018-02-20|2032.25
#2018-02-21|2051.35
#2018-02-22|2048.52
#2018-02-23|2023.86
#2018-02-26|2033.64
#2018-02-27|2024.13
#2018-02-28|2021.49
#2018-03-01|1994.57
#2018-03-02|1990.91
#2018-03-05|1991.44
#2018-03-06|2007.94
#2018-03-07|2033.20
#2018-03-08|2030.68
#2018-03-09|2009.82
#2018-03-12|2009.14
#2018-03-13|2024.28
#2018-03-14|2011.85
#2018-03-15|2014.28
#2018-03-16|2003.95
#2018-03-19|2017.91
#2018-03-20|2020.96
#2018-03-21|1995.49
#2018-03-22|1977.55
#2018-03-23|1961.11
#2018-03-26|1959.32
#2018-03-27|1961.62
#2018-03-28|1933.52
#2018-03-29|1903.23
#2018-03-30|1903.23
#2018-04-02|1904.94
#2018-04-03|1873.81
#2018-04-04|1858.51
#2018-04-05|1898.40
#2018-04-06|1906.80
#2018-04-09|1926.67
#2018-04-10|1930.72
#2018-04-11|1897.89
#2018-04-12|1911.19
#2018-04-13|1911.32
#2018-04-16|1924.11
#2018-04-17|1919.66
#2018-04-18|1921.09
#2018-04-19|1909.80
#2018-04-20|1895.20
#2018-04-23|1896.56
#2018-04-24|1882.00
#2018-04-25|1853.75
#2018-04-26|1833.61
#2018-04-27|1840.11
#2018-04-30|1848.81
#2018-05-01|1840.24
#2018-05-02|1861.74
#2018-05-03|1841.69
#2018-05-04|1853.41
#2018-05-07|1846.41
#2018-05-08|1845.34
#2018-05-09|1818.72
#2018-05-10|1811.77
#2018-05-11|1826.29
#2018-05-14|1832.94
#2018-05-15|1807.46
#2018-05-16|1774.75
#2018-05-17|1801.96
#2018-05-18|1789.53
#2018-05-21|1822.55
#2018-05-22|1850.08
#2018-05-23|1819.90
#2018-05-24|1816.58
#2018-05-25|1825.07
#2018-05-28|1823.89
#2018-05-29|1783.50
#2018-05-30|1774.06
#2018-05-31|1771.30
#2018-06-01|1796.48
#2018-06-04|1791.99
#2018-06-05|1789.58
#2018-06-06|1801.25
#2018-06-07|1777.39
#2018-06-08|1749.10
#2018-06-11|1767.54
#2018-06-12|1772.47
#2018-06-13|1785.83
#2018-06-14|1773.29
#2018-06-15|1752.63
#2018-06-18|1734.27
#2018-06-19|1733.75
#2018-06-20|1746.46
#2018-06-21|1753.24
#2018-06-22|1771.93
#2018-06-25|1729.55
#2018-06-26|1698.91
#2018-06-27|1678.33
#2018-06-28|1655.28
#2018-06-29|1687.57
#2018-07-02|1661.83
#2018-07-03|1670.92
#2018-07-04|1659.87
#2018-07-05|1678.30
#2018-07-06|1692.67
#2018-07-09|1712.44
#2018-07-10|1696.95
#2018-07-11|1689.17
#2018-07-12|1705.87
#2018-07-13|1709.37
#2018-07-16|1730.15
#2018-07-17|1726.02
#2018-07-18|1734.93
#2018-07-19|1727.14
#2018-07-20|1724.17
#2018-07-23|1680.04
#2018-07-24|1668.00
#2018-07-25|1658.37
#2018-07-26|1668.97
#2018-07-27|1698.99
#2018-07-30|1696.99
#2018-07-31|1725.06
#2018-08-01|1695.28
#2018-08-02|1655.55
#2018-08-03|1650.18
#2018-08-06|1651.60
#2018-08-07|1670.36
#2018-08-08|1685.42
#2018-08-09|1681.58
#2018-08-10|1632.31
#2018-08-13|1636.07
#2018-08-14|1630.67
#2018-08-15|1614.83
#2018-08-16|1643.32
#2018-08-17|1639.04
#2018-08-20|1653.13
#2018-08-21|1667.56
#2018-08-22|1671.39
#2018-08-23|1693.81
#2018-08-24|1707.99
#2018-08-27|1733.06
#2018-08-28|1742.93
#2018-08-29|1739.02
#2018-08-30|1708.55
#2018-08-31|1680.14
#2018-09-03|1681.56
#2018-09-04|1662.28
#2018-09-05|1656.54
#2018-09-06|1642.33
#2018-09-07|1626.79
#2018-09-10|1625.29
#2018-09-11|1611.92
#2018-09-12|1637.64
#2018-09-13|1635.43
#2018-09-14|1653.19
#2018-09-17|1669.71
#2018-09-18|1682.01
#2018-09-19|1688.28
#2018-09-20|1692.26
#2018-09-21|1696.89
#2018-09-24|1682.98
#2018-09-25|1662.52
#2018-09-26|1657.78
#2018-09-27|1645.99
#2018-09-28|1634.22
#2018-10-01|1571.39
#2018-10-02|1549.43
#2018-10-03|1548.99
#2018-10-04|1536.33
#2018-10-05|1519.22
#2018-10-08|1508.19
#2018-10-09|1509.24
#2018-10-10|1491.20
#2018-10-11|1478.86
#2018-10-12|1487.24
#2018-10-15|1479.11
#2018-10-16|1509.83
#2018-10-17|1494.18
#2018-10-18|1495.47
#2018-10-19|1466.61
#2018-10-22|1471.13
#2018-10-23|1468.45
#2018-10-24|1456.02
#2018-10-25|1475.15
#2018-10-26|1471.67
#2018-10-29|1479.24
#2018-10-30|1453.75
#2018-10-31|1462.09
#2018-11-01|1510.76
#2018-11-02|1526.44
#2018-11-05|1517.51
#2018-11-06|1509.95
#2018-11-07|1542.74
#2018-11-08|1536.60
#2018-11-09|1539.42
#2018-11-12|1502.38
#2018-11-13|1533.14
#2018-11-14|1528.83
#2018-11-15|1490.75
#2018-11-16|1494.28
#2018-11-19|1490.27
#2018-11-20|1461.62
#2018-11-21|1496.30
#2018-11-22|1504.26
#2018-11-23|1516.34
#2018-11-26|1523.28
#2018-11-27|1501.55
#2018-11-28|1498.19
#2018-11-29|1510.12
#2018-11-30|1502.33
#2018-12-03|1500.33
#2018-12-04|1460.54
#2018-12-05|1469.15
#2018-12-06|1429.88
#2018-12-07|1426.73
#2018-12-10|1392.13
#2018-12-11|1404.33
#2018-12-12|1436.54
#2018-12-13|1424.63
#2018-12-14|1416.73
#2018-12-17|1398.98
#2018-12-18|1395.74
#2018-12-19|1417.67
#2018-12-20|1389.62
#2018-12-21|1390.38
#2018-12-24|1389.02
#2018-12-25|1389.02
#2018-12-26|1388.29
#2018-12-27|1369.94
#2018-12-28|1405.81
#2018-12-31|1420.68
#2019-01-01|1420.68
#2019-01-02|1402.41
#2019-01-03|1384.12
#2019-01-04|1414.62
#2019-01-07|1433.40
#2019-01-08|1439.20
#2019-01-09|1451.75
#2019-01-10|1448.40
#2019-01-11|1448.06
#2019-01-14|1439.08
#2019-01-15|1419.12
#2019-01-16|1434.72
#2019-01-17|1438.30
#2019-01-18|1454.43
#2019-01-21|1470.11
#2019-01-22|1492.36
#2019-01-23|1508.26
#2019-01-24|1493.93
#2019-01-25|1516.98
#2019-01-28|1509.73
#2019-01-29|1510.66
#2019-01-30|1514.69
#2019-01-31|1508.54
#2019-02-01|1523.62
#2019-02-04|1511.58
#2019-02-05|1536.56
#2019-02-06|1541.15
#2019-02-07|1502.70
#2019-02-08|1483.73
#2019-02-11|1493.50
#2019-02-12|1491.89
#2019-02-13|1520.35
#2019-02-14|1504.23
#2019-02-15|1523.05
#2019-02-18|1526.71
#2019-02-19|1542.68
#2019-02-20|1565.58
#2019-02-21|1557.89
#2019-02-22|1559.89
#2019-02-25|1564.62
#2019-02-26|1581.84
#2019-02-27|1558.22
#2019-02-28|1544.66
#2019-03-01|1578.78
#2019-03-04|1563.68
#2019-03-05|1562.96
#2019-03-06|1552.30
#2019-03-07|1527.93
#2019-03-08|1506.48
#2019-03-11|1507.15
#2019-03-12|1522.73
#2019-03-13|1535.29
#2019-03-14|1533.88
#2019-03-15|1546.07
#2019-03-18|1534.67
#2019-03-19|1540.47
#2019-03-20|1516.49
#2019-03-21|1502.42
#2019-03-22|1463.34
#2019-03-25|1463.95
#2019-03-26|1462.25
#2019-03-27|1468.87
#2019-03-28|1463.32
#2019-03-29|1465.43
#2019-04-01|1461.80
#2019-04-02|1459.40
#2019-04-03|1492.14
#2019-04-04|1499.34
#2019-04-05|1502.84
#2019-04-08|1490.45
#2019-04-09|1484.93
#2019-04-10|1486.26
#2019-04-11|1534.78
#2019-04-12|1544.16
#2019-04-15|1554.52
#2019-04-16|1563.43
#2019-04-17|1573.86
#2019-04-18|1576.44
#2019-04-19|1576.44
#2019-04-22|1578.05
#2019-04-23|1547.28
#2019-04-24|1524.41
#2019-04-25|1534.08
#2019-04-26|1543.51
#2019-04-29|1536.27
#2019-04-30|1525.06
#2019-05-01|1529.62
#2019-05-02|1516.69
#2019-05-03|1499.95
#2019-05-06|1487.80
#2019-05-07|1461.58
#2019-05-08|1437.95
#2019-05-09|1413.67
#2019-05-10|1401.27
#2019-05-13|1372.43
#2019-05-14|1381.40
#2019-05-15|1374.94
#2019-05-16|1380.56
#2019-05-17|1391.81
#2019-05-20|1364.61
#2019-05-21|1373.43
#2019-05-22|1353.90
#2019-05-23|1358.06
#2019-05-24|1361.78
#2019-05-27|1361.59
#2019-05-28|1368.72
#2019-05-29|1345.74
#2019-05-30|1348.97
#2019-05-31|1333.18
#2019-06-03|1337.29
#2019-06-04|1363.60
#2019-06-05|1377.82
#2019-06-06|1384.80
#2019-06-07|1403.25
#2019-06-10|1404.34
#2019-06-11|1408.03
#2019-06-12|1403.11
#2019-06-13|1411.77
#2019-06-14|1392.56
#2019-06-17|1346.59
#2019-06-18|1348.10
#2019-06-19|1341.02
#2019-06-20|1338.98
#2019-06-21|1343.45
#2019-06-24|1351.34
#2019-06-25|1349.19
#2019-06-26|1354.45
#2019-06-27|1354.05
#2019-06-28|1378.28
#2019-07-01|1374.15
#2019-07-02|1384.55
#2019-07-03|1403.81
#2019-07-04|1416.32
#2019-07-05|1403.58
#2019-07-08|1384.36
#2019-07-09|1359.39
#2019-07-10|1359.23
#2019-07-11|1362.91
#2019-07-12|1378.41
#2019-07-15|1380.60
#2019-07-16|1388.59
#2019-07-17|1381.54
#2019-07-18|1361.81
#2019-07-19|1360.88
#2019-07-22|1385.29
#2019-07-23|1384.68
#2019-07-24|1390.87
#2019-07-25|1387.20
#2019-07-26|1377.99
#2019-07-29|1374.16
#2019-07-30|1333.71
#2019-07-31|1347.15
#2019-08-01|1341.41
#2019-08-02|1317.16
#2019-08-05|1302.20
#2019-08-06|1297.64
#2019-08-07|1320.46
#2019-08-08|1328.64
#2019-08-09|1315.07
#2019-08-12|1312.96
#2019-08-13|1304.75
#2019-08-14|1272.86
#2019-08-15|1251.07
#2019-08-16|1256.97
#2019-08-19|1284.52
#2019-08-20|1266.39
#2019-08-21|1275.58
#2019-08-22|1271.27
#2019-08-23|1268.23
#2019-08-26|1278.69
#2019-08-27|1287.89
#2019-08-28|1278.51
#2019-08-29|1297.55
#2019-08-30|1298.77
#2019-09-02|1298.06
#2019-09-03|1290.91
#2019-09-04|1314.61
#2019-09-05|1324.33
#2019-09-06|1320.24
#2019-09-09|1318.57
#2019-09-10|1335.03
#2019-09-11|1341.48
#2019-09-12|1327.26
#2019-09-13|1354.41
#2019-09-16|1332.58
#2019-09-17|1335.05
#2019-09-18|1330.59
#2019-09-19|1328.78
#2019-09-20|1322.40
#2019-09-23|1315.22
#2019-09-24|1321.95
#2019-09-25|1311.66
#2019-09-26|1306.57
#2019-09-27|1317.89
#2019-09-30|1327.48
#2019-10-01|1330.89
#2019-10-02|1297.97
#2019-10-03|1293.24
#2019-10-04|1298.30
#2019-10-07|1329.41
#2019-10-08|1305.62
#2019-10-09|1332.21
#2019-10-10|1346.57
#2019-10-11|1387.92
#2019-10-14|1380.34
#2019-10-15|1391.04
#2019-10-16|1392.87
#2019-10-17|1407.38
#2019-10-18|1400.61
#2019-10-21|1430.68
#2019-10-22|1407.68
#2019-10-23|1408.22
#2019-10-24|1399.96
#2019-10-25|1396.87
#2019-10-28|1398.81
#2019-10-29|1407.09
#2019-10-30|1402.97
#2019-10-31|1412.67
#2019-11-01|1434.60
#2019-11-04|1463.97
#2019-11-05|1455.93
#2019-11-06|1462.97
#2019-11-07|1508.61
#2019-11-08|1498.49
#2019-11-11|1501.03
#2019-11-12|1494.87
#2019-11-13|1490.34
#2019-11-14|1487.34
#2019-11-15|1508.01
#2019-11-18|1501.43
#2019-11-19|1518.62
#2019-11-20|1500.55
#2019-11-21|1496.03
#2019-11-22|1498.68
#2019-11-25|1504.80
#2019-11-26|1510.75
#2019-11-27|1514.19
#2019-11-28|1510.99
#2019-11-29|1510.63
#2019-12-02|1494.01
#2019-12-03|1478.76
#2019-12-04|1499.78
#2019-12-05|1509.06
#2019-12-06|1517.39
#2019-12-09|1508.86
#2019-12-10|1500.94
#2019-12-11|1513.07
#2019-12-12|1518.75
#2019-12-13|1554.09
#2019-12-16|1569.83
#2019-12-17|1566.46
#2019-12-18|1556.34
#2019-12-19|1552.65
#2019-12-20|1544.04
#2019-12-23|1546.44
#2019-12-24|1548.76
#2019-12-25|1548.76
#2019-12-26|1549.94
#2019-12-27|1564.05
#2019-12-30|1563.47
#2019-12-31|1568.08
#2020-01-01|1568.08
#2020-01-02|1583.70
#2020-01-03|1547.19
#2020-01-06|1528.48
#2020-01-07|1534.75
#2020-01-08|1543.53
#2020-01-09|1550.76
#2020-01-10|1574.05
#2020-01-13|1563.33
#2020-01-14|1566.99
#2020-01-15|1553.72
#2020-01-16|1554.52
#2020-01-17|1550.68
#2020-01-20|1533.59
#2020-01-21|1520.34
#2020-01-22|1515.39
#2020-01-23|1488.63
#2020-01-24|1489.21
#2020-01-27|1444.44
#2020-01-28|1455.14
#2020-01-29|1460.93
#2020-01-30|1442.95
#2020-01-31|1444.08
#2020-02-03|1477.27
#2020-02-04|1499.65
#2020-02-05|1510.49
#2020-02-06|1506.15
#2020-02-07|1488.22
#2020-02-10|1468.04
#2020-02-11|1494.93
#2020-02-12|1507.60
#2020-02-13|1496.19
#2020-02-14|1496.77
#2020-02-17|1493.80
#2020-02-18|1490.38
#2020-02-19|1491.08
#2020-02-20|1488.62
#2020-02-21|1479.72
#2020-02-24|1353.20
#2020-02-25|1323.73
#2020-02-26|1301.44
#2020-02-27|1265.13
#2020-02-28|1230.34
#2020-03-02|1207.69
#2020-03-03|1238.11
#2020-03-04|1223.25
#2020-03-05|1178.86
#2020-03-06|1175.07
#2020-03-09|1111.94
#2020-03-10|1103.85
#2020-03-11|1059.73
#2020-03-12| 919.00
#2020-03-13| 944.75
#2020-03-16| 857.89
#2020-03-17| 821.21
#2020-03-18| 768.45
#2020-03-19| 770.90
#2020-03-20| 834.40
#2020-03-23| 808.38
#2020-03-24| 895.84
#2020-03-25| 914.60
#2020-03-26| 958.96
#2020-03-27| 901.50
#2020-03-30| 879.32
#2020-03-31| 888.37
#2020-04-01| 846.08
#2020-04-02| 829.92
#2020-04-03| 818.50
#2020-04-06| 895.14
#2020-04-07| 949.43
#2020-04-08| 948.37
#2020-04-09| 982.38
#2020-04-10| 982.38
#2020-04-13| 978.97
#2020-04-14| 963.16
#2020-04-15| 900.48
#2020-04-16| 881.61
#2020-04-17| 932.83
#2020-04-20| 931.93
#2020-04-21| 908.96
#2020-04-22| 897.71
#2020-04-23| 903.21
#2020-04-24| 891.81
#2020-04-27| 926.28
#2020-04-28| 922.23
#2020-04-29| 981.79
#2020-04-30| 965.74
#2020-05-01| 970.63
#2020-05-04| 896.01
#2020-05-05| 898.51
#2020-05-06| 872.88
#2020-05-07| 867.25
#2020-05-08| 885.20
#2020-05-11| 855.40
#2020-05-12| 856.21
#2020-05-13| 830.88
#2020-05-14| 812.36
#2020-05-15| 807.35
#2020-05-18| 882.74
#2020-05-19| 878.05
#2020-05-20| 880.09
#2020-05-21| 890.34
#2020-05-22| 887.37
#2020-05-25| 924.80
#2020-05-26| 999.57
#2020-05-27|1011.77
#2020-05-28|1027.73
#2020-05-29| 994.39
#2020-06-01|1029.72
#2020-06-02|1061.80
#2020-06-03|1118.19
#2020-06-04|1130.45
#2020-06-05|1174.81
#2020-06-08|1185.48
#2020-06-09|1152.21
#2020-06-10|1110.00
#2020-06-11|1035.03
#2020-06-12|1036.48
#2020-06-15|1021.69
#2020-06-16|1044.25
#2020-06-17|1033.28
#2020-06-18|1038.40
#2020-06-19|1042.57
#2020-06-22|1026.55
#2020-06-23|1032.05
#2020-06-24| 979.28
#2020-06-25| 970.57
#2020-06-26| 956.06
#2020-06-29| 978.57
#2020-06-30| 969.63
#2020-07-01| 969.54
#2020-07-02| 993.46
#2020-07-03| 994.86
#2020-07-06|1017.47
#2020-07-07|1004.64
#2020-07-08| 986.04
#2020-07-09| 960.39
#2020-07-10| 974.23
#2020-07-13| 990.28
#2020-07-14| 978.41
#2020-07-15|1046.96
#2020-07-16|1028.77
#2020-07-17|1006.60
#2020-07-20| 996.97
#2020-07-21|1011.25
#2020-07-22|1000.64
#2020-07-23| 993.01
#2020-07-24| 981.33
#2020-07-27| 956.86
#2020-07-28| 978.46
#2020-07-29| 978.16
#2020-07-30| 962.37
#2020-07-31| 944.86
#2020-08-03| 948.43
#2020-08-04| 973.11
#2020-08-05|1019.55
#2020-08-06|1010.99
#2020-08-07|1004.68
#2020-08-10|1028.34
#2020-08-11|1085.99
#2020-08-12|1081.51
#2020-08-13|1071.25
#2020-08-14|1043.69
#2020-08-17|1000.37
#2020-08-18|1013.09
#2020-08-19|1026.73
#2020-08-20|1003.34
#2020-08-21|1021.32
#2020-08-24|1038.30
#2020-08-25|1060.65
#2020-08-26|1064.95
#2020-08-27|1085.89
#2020-08-28|1095.46
#2020-08-31|1062.93
#2020-09-01|1048.37
#2020-09-02|1046.14
#2020-09-03|1062.06
#2020-09-04|1079.07
#2020-09-07|1077.19
#2020-09-08|1051.75
#2020-09-09|1058.22
#2020-09-10|1075.55
#2020-09-11|1050.82
#2020-09-14|1071.48
#2020-09-15|1062.72
#2020-09-16|1076.21
#2020-09-17|1085.22
#2020-09-18|1047.27
#2020-09-21| 980.92
#2020-09-22| 965.32
#2020-09-23| 971.60
#2020-09-24| 960.66
#2020-09-25| 957.12
#2020-09-28| 985.49
#2020-09-29| 970.33
#2020-09-30| 978.25
#2020-10-01| 975.11
#2020-10-02| 958.82
#2020-10-05| 986.54
#2020-10-06|1033.00
#2020-10-07|1040.91
#2020-10-08|1055.21
#2020-10-09|1053.68
#2020-10-12|1047.98
#2020-10-13|1023.90
#2020-10-14|1026.37
#2020-10-15| 993.52
#2020-10-16| 988.84
#2020-10-19|1020.45
#2020-10-20|1043.62
#2020-10-21|1012.74
#2020-10-22|1038.97
#2020-10-23|1060.78
#2020-10-26|1024.87
#2020-10-27| 991.56
#2020-10-28| 942.18
#2020-10-29| 941.86
#2020-10-30| 947.01
#2020-11-02| 974.85
#2020-11-03|1016.47
#2020-11-04|1033.85
#2020-11-05|1044.68
#2020-11-06|1040.45
#2020-11-09|1201.81
#2020-11-10|1226.09
#2020-11-11|1206.10
#2020-11-12|1204.02
#2020-11-13|1198.39
#2020-11-16|1249.40
#2020-11-17|1243.26
#2020-11-18|1257.20
#2020-11-19|1236.38
#2020-11-20|1248.68
#2020-11-23|1253.65
#2020-11-24|1284.55
#2020-11-25|1288.16
#2020-11-26|1281.41
#2020-11-27|1292.83
#2020-11-30|1262.99
#2020-12-01|1310.68
#2020-12-02|1317.61
#2020-12-03|1353.38
#2020-12-04|1388.81
#2020-12-07|1379.99
#2020-12-08|1362.27
#2020-12-09|1349.50
#2020-12-10|1336.03
#2020-12-11|1307.50
#2020-12-14|1314.88
#2020-12-15|1320.24
#2020-12-16|1334.32
#2020-12-17|1343.57
#2020-12-18|1345.07
#2020-12-21|1293.57
#2020-12-22|1299.59
#2020-12-23|1339.65
#2020-12-24|1340.00
#2020-12-25|1340.00
#2020-12-28|1357.64
#2020-12-29|1393.73
#2020-12-30|1393.17
#2020-12-31|1382.41
#2021-01-01|1382.41
#2021-01-04|1320.60
#2021-01-05|1308.00
#2021-01-06|1353.55
#2021-01-07|1337.27
#2021-01-08|1361.18
#2021-01-11|1330.37
#2021-01-12|1341.61
#2021-01-13|1323.81
#2021-01-14|1354.42
#2021-01-15|1349.77
#2021-01-18|1326.30
#2021-01-19|1349.04
#2021-01-20|1350.04
#2021-01-21|1334.66
#2021-01-22|1303.68
#2021-01-25|1252.64
#2021-01-26|1276.96
#2021-01-27|1246.36
#2021-01-28|1278.75
#2021-01-29|1263.76
#2021-02-01|1268.25
#2021-02-02|1301.32
#2021-02-03|1320.40
#2021-02-04|1323.98
#2021-02-05|1344.40
#2021-02-08|1347.94
#2021-02-09|1326.88
#2021-02-10|1316.35
#2021-02-11|1323.54
#2021-02-12|1333.75
#2021-02-15|1361.94
#2021-02-16|1382.40
#2021-02-17|1350.99
#2021-02-18|1337.11
#2021-02-19|1372.37
#2021-02-22|1421.59
#2021-02-23|1440.48
#2021-02-24|1464.60
#2021-02-25|1460.41
#2021-02-26|1448.41
#2021-03-01|1467.87
#2021-03-02|1455.58
#2021-03-03|1489.47
#2021-03-04|1469.23
#2021-03-05|1396.18
#2021-03-08|1442.81
#2021-03-09|1451.78
#2021-03-10|1435.18
#2021-03-11|1447.26
#2021-03-12|1436.21
#2021-03-15|1448.37
#2021-03-16|1454.98
#2021-03-17|1447.48
#2021-03-18|1446.40
#2021-03-19|1409.46
#2021-03-22|1384.82
#2021-03-23|1355.35
#2021-03-24|1381.21
#2021-03-25|1366.70
#2021-03-26|1375.86
#2021-03-29|1371.33
#2021-03-30|1398.72
#2021-03-31|1389.66
#2021-04-01|1406.62
#2021-04-02|1406.62
#2021-04-05|1411.16
#2021-04-06|1438.31
#2021-04-07|1449.30
#2021-04-08|1434.19
#2021-04-09|1424.14
#2021-04-12|1403.30
#2021-04-13|1403.30
#2021-04-14|1429.48
#2021-04-15|1419.01
#2021-04-16|1427.03
#2021-04-19|1438.81
#2021-04-20|1398.20
#2021-04-21|1393.06
#2021-04-22|1417.12
#2021-04-23|1423.55
#2021-04-26|1457.79
#2021-04-27|1465.98
#2021-04-28|1475.54
#2021-04-29|1469.61
#2021-04-30|1463.30
#2021-05-03|1475.90
#2021-05-04|1452.47
#2021-05-05|1456.94
#2021-05-06|1470.46
#2021-05-07|1510.68
#2021-05-10|1512.68
#2021-05-11|1465.39
#2021-05-12|1442.69
#2021-05-13|1434.08
#2021-05-14|1476.45
#2021-05-17|1446.53
#2021-05-18|1465.90
#2021-05-19|1445.19
#2021-05-20|1442.83
#2021-05-21|1442.02
#2021-05-24|1450.96
#2021-05-25|1462.85
#2021-05-26|1460.69
#2021-05-27|1475.46
#2021-05-28|1482.62
#2021-05-31|1491.98
#2021-06-01|1522.24
#2021-06-02|1526.07
#2021-06-03|1476.76
#2021-06-04|1478.22
#2021-06-07|1492.79
#2021-06-08|1504.18
#2021-06-09|1520.14
#2021-06-10|1491.02
#2021-06-11|1498.51
#2021-06-14|1484.60
#2021-06-15|1473.44
#2021-06-16|1477.45
#2021-06-17|1474.35
#2021-06-18|1443.37
#2021-06-21|1445.78
#2021-06-22|1440.30
#2021-06-23|1432.81
#2021-06-24|1443.48
#2021-06-25|1437.88
#2021-06-28|1391.47
#2021-06-29|1373.26
#2021-06-30|1385.22
#2021-07-01|1406.19
#2021-07-02|1418.22
#2021-07-05|1438.91
#2021-07-06|1415.81
#2021-07-07|1399.11
#2021-07-08|1381.87
#2021-07-09|1390.32
#2021-07-12|1372.92
#2021-07-13|1350.46
#2021-07-14|1336.33
#2021-07-15|1326.50
#2021-07-16|1330.98
#2021-07-19|1275.71
#2021-07-20|1284.71
#2021-07-21|1332.92
#2021-07-22|1340.11
#2021-07-23|1342.24
#2021-07-26|1365.40
#2021-07-27|1373.72
#2021-07-28|1388.56
#2021-07-29|1386.35
#2021-07-30|1361.51
#2021-08-02|1372.14
#2021-08-03|1352.17
#2021-08-04|1353.17
#2021-08-05|1376.83
#2021-08-06|1358.53
#2021-08-09|1344.45
#2021-08-10|1339.15
#2021-08-11|1348.42
#2021-08-12|1336.06
#2021-08-13|1340.06
#2021-08-16|1323.65
#2021-08-17|1298.96
#2021-08-18|1317.47
#2021-08-19|1284.73
#2021-08-20|1282.23
#2021-08-23|1299.00
#2021-08-24|1327.68
#2021-08-25|1333.12
#2021-08-26|1322.47
#2021-08-27|1329.78
#2021-08-30|1326.78
#2021-08-31|1317.53
#2021-09-01|1339.53
#2021-09-02|1339.68
#2021-09-03|1326.66
#2021-09-06|1328.57
#2021-09-07|1317.40
#2021-09-08|1309.77
#2021-09-09|1309.01
#2021-09-10|1294.48
#2021-09-13|1311.05
#2021-09-14|1296.83
#2021-09-15|1283.03
#2021-09-16|1320.41
#2021-09-17|1333.86
#2021-09-20|1337.55
#2021-09-21|1333.06
#2021-09-22|1321.02
#2021-09-23|1329.67
#2021-09-24|1347.55
#2021-09-27|1378.71
#2021-09-28|1355.06
#2021-09-29|1343.00
#2021-09-30|1309.33
#2021-10-01|1361.67
#2021-10-04|1370.72
#2021-10-05|1356.99
#2021-10-06|1318.31
#2021-10-07|1325.14
#2021-10-08|1319.65
#2021-10-11|1320.74
#2021-10-12|1304.00
#2021-10-13|1296.02
#2021-10-14|1316.30
#2021-10-15|1335.47
#2021-10-18|1304.92
#2021-10-19|1291.27
#2021-10-20|1268.38
#2021-10-21|1273.20
#2021-10-22|1270.77
#2021-10-25|1259.91
#2021-10-26|1284.03
#2021-10-27|1289.59
#2021-10-28|1313.90
#2021-10-29|1318.23
#2021-11-01|1339.12
#2021-11-02|1334.52
#2021-11-03|1351.62
#2021-11-04|1365.08
#2021-11-05|1410.91
#2021-11-08|1406.02
#2021-11-09|1387.81
#2021-11-10|1372.02
#2021-11-11|1349.37
#2021-11-12|1318.78
#2021-11-15|1313.03
#2021-11-16|1291.37
#2021-11-17|1268.84
#2021-11-18|1265.81
#2021-11-19|1234.61
#2021-11-22|1213.71
#2021-11-23|1215.11
#2021-11-24|1210.77
#2021-11-25|1230.36
#2021-11-26|1125.53
#2021-11-29|1132.40
#2021-11-30|1114.91
#2021-12-01|1160.92
#2021-12-02|1153.94
#2021-12-03|1150.72
#2021-12-06|1194.06
#2021-12-07|1195.64
#2021-12-08|1196.38
#2021-12-09|1180.68
#2021-12-10|1172.80
#2021-12-13|1132.31
#2021-12-14|1135.36
#2021-12-15|1108.74
#2021-12-16|1120.11
#2021-12-17|1137.32
#2021-12-20|1123.72
#2021-12-21|1186.54
#2021-12-22|1202.83
#2021-12-23|1209.41
#2021-12-24|1215.67
#2021-12-27|1213.59
#2021-12-28|1210.98
#2021-12-29|1207.46
#2021-12-30|1208.42
#2021-12-31|1205.68
#2022-01-03|1224.04
#2022-01-04|1291.05
#2022-01-05|1304.09
#2022-01-06|1293.71
#2022-01-07|1300.80
#2022-01-10|1300.75
#2022-01-11|1303.89
#2022-01-12|1303.67
#2022-01-13|1326.06
#2022-01-14|1317.41
#2022-01-17|1316.59
#2022-01-18|1293.75
#2022-01-19|1277.58
#2022-01-20|1315.72
#2022-01-21|1295.14
#2022-01-24|1238.67
#2022-01-25|1247.29
#2022-01-26|1289.87
#2022-01-27|1271.66
#2022-01-28|1268.14
#2022-01-31|1273.46
#2022-02-01|1297.14
#2022-02-02|1287.29
#2022-02-03|1289.22
#2022-02-04|1290.31
#2022-02-07|1312.34
#2022-02-08|1332.60
#2022-02-09|1371.03
#2022-02-10|1401.84
#2022-02-11|1385.42
#2022-02-14|1341.30
#2022-02-15|1378.42
#2022-02-16|1376.42
#2022-02-17|1339.18
#2022-02-18|1313.90
#2022-02-21|1287.92
#2022-02-22|1292.23
#2022-02-23|1272.65
#2022-02-24|1198.09
#2022-02-25|1254.33
#2022-02-28|1225.50
#2022-03-01|1136.49
#2022-03-02|1156.81
#2022-03-03|1105.93
#2022-03-04|1038.35
#2022-03-07| 983.79
#2022-03-08| 986.64
#2022-03-09|1094.43
#2022-03-10|1080.75
#2022-03-11|1094.66
#2022-03-14|1111.13
#2022-03-15|1117.74
#2022-03-16|1163.86
#2022-03-17|1151.79
#2022-03-18|1148.63
#2022-03-21|1142.30
#2022-03-22|1150.56
#2022-03-23|1125.54
#2022-03-24|1114.65
#2022-03-25|1117.71
#2022-03-28|1133.33
#2022-03-29|1198.81
#2022-03-30|1172.09
#2022-03-31|1161.01
#2022-04-01|1132.10
#2022-04-04|1135.39
#2022-04-05|1116.44
#2022-04-06|1080.69
#2022-04-07|1093.85
#2022-04-08|1105.94
#2022-04-11|1133.08
#2022-04-12|1121.99
#2022-04-13|1125.76
#2022-04-14|1151.03
#2022-04-15|1151.03
#2022-04-18|1152.84
#2022-04-19|1152.66
#2022-04-20|1161.99
#2022-04-21|1201.89
#2022-04-22|1151.80
#2022-04-25|1135.42
#2022-04-26|1108.82
#2022-04-27|1104.19
#2022-04-28|1119.26
#2022-04-29|1129.82
#2022-05-02|1115.42
#2022-05-03|1139.32
#2022-05-04|1118.58
#2022-05-05|1092.56
#2022-05-06|1084.68
#2022-05-09|1044.29
#2022-05-10|1040.89
#2022-05-11|1070.11
#2022-05-12|1039.09
#2022-05-13|1072.03
#2022-05-16|1070.56
#2022-05-17|1104.33
#2022-05-18|1090.25
#2022-05-19|1085.92
#2022-05-20|1093.34
#2022-05-23|1108.09
#2022-05-24|1070.32
#2022-05-25|1073.44
#2022-05-26|1098.66
#2022-05-27|1106.84
#2022-05-30|1125.22
#2022-05-31|1087.98
#2022-06-01|1069.50
#2022-06-02|1082.37
#2022-06-03|1072.64
#2022-06-06|1083.80
#2022-06-07|1075.48
#2022-06-08|1056.86
#2022-06-09|1042.96
#2022-06-10| 999.03
#2022-06-13| 939.93
#2022-06-14| 925.08
#2022-06-15| 943.17
#2022-06-16| 914.75
#2022-06-17| 932.29
#2022-06-20| 979.02
#2022-06-21| 963.23
#2022-06-22| 961.84
#2022-06-23| 946.95
#2022-06-24| 954.83
#2022-06-27| 961.37
#2022-06-28| 951.07
#2022-06-29| 919.77
#2022-06-30| 895.72
#2022-07-01| 898.59
#2022-07-04| 903.02
#2022-07-05| 871.87
#2022-07-06| 884.20
#2022-07-07| 904.53
#2022-07-08| 910.15
#2022-07-11| 879.80
#2022-07-12| 892.10
#2022-07-13| 885.32
#2022-07-14| 884.93
#2022-07-15| 912.14
#2022-07-18| 933.55
#2022-07-19| 955.98
#2022-07-20| 959.05
#2022-07-21| 941.06
#2022-07-22| 956.71
#2022-07-25| 952.73
#2022-07-26| 933.53
#2022-07-27| 949.24
#2022-07-28| 941.37
#2022-07-29| 950.23
#2022-08-01| 963.66
#2022-08-02| 947.57
#2022-08-03| 954.12
#2022-08-04| 973.11
#2022-08-05| 971.48
#2022-08-08| 983.12
#2022-08-09| 968.93
#2022-08-10| 995.87
#2022-08-11| 991.65
#2022-08-12| 993.66
#2022-08-15|1004.76
#2022-08-16|1008.72
#2022-08-17| 976.35
#2022-08-18| 981.34
#2022-08-19| 942.30
#2022-08-22| 917.67
#2022-08-23| 923.03
#2022-08-24| 924.49
#2022-08-25| 928.57
#2022-08-26| 905.70
#2022-08-29| 895.47
#2022-08-30| 896.59
#2022-08-31| 912.13
#2022-09-01| 882.27
#2022-09-02| 911.74
#2022-09-05| 883.97
#2022-09-06| 896.73
#2022-09-07| 910.55
#2022-09-08| 907.71
#2022-09-09| 934.92
#2022-09-12| 955.63
#2022-09-13| 926.09
#2022-09-14| 912.01
#2022-09-15| 925.34
#2022-09-16| 900.99
#2022-09-19| 906.58
#2022-09-20| 901.14
#2022-09-21| 874.75
#2022-09-22| 846.84
#2022-09-23| 809.33
#2022-09-26| 801.82
#2022-09-27| 802.95
#2022-09-28| 804.46
#2022-09-29| 798.46
#2022-09-30| 803.85
#2022-10-03| 801.25
#2022-10-04| 849.99
#2022-10-05| 838.16
#2022-10-06| 830.52
#2022-10-07| 813.92
#2022-10-10| 803.99
#2022-10-11| 806.51
#2022-10-12| 798.48
#2022-10-13| 819.83
#2022-10-14| 840.04
#2022-10-17| 862.22
#2022-10-18| 871.67
#2022-10-19| 864.30
#2022-10-20| 867.96
#2022-10-21| 857.39
#2022-10-24| 875.43
#2022-10-25| 897.11
#2022-10-26| 920.94
#2022-10-27| 920.12
#2022-10-28| 901.62
#2022-10-31| 910.70
#2022-11-01| 908.25
#2022-11-02| 896.79
#2022-11-03| 892.92
#2022-11-04| 917.65
#2022-11-07| 943.63
#2022-11-08| 959.39
#2022-11-09| 949.11
#2022-11-10| 980.85
#2022-11-11| 998.12
#2022-11-14| 999.51
#2022-11-15|1009.50
#2022-11-16| 986.11
#2022-11-17| 972.19
#2022-11-18| 984.33
#2022-11-21| 980.13
#2022-11-22| 981.36
#2022-11-23|1002.43
#2022-11-24|1017.46
#2022-11-25|1013.44
#2022-11-28|1009.65
#2022-11-29|1003.49
#2022-11-30|1003.36
#2022-12-01|1025.77
#2022-12-02|1028.51
#2022-12-05|1034.29
#2022-12-06|1024.29
#2022-12-07|1019.58
#2022-12-08|1032.31
#2022-12-09|1046.39
#2022-12-12|1036.64
#2022-12-13|1053.12
#2022-12-14|1046.23
#2022-12-15|1040.77
#2022-12-16|1023.01
#2022-12-19|1024.94
#2022-12-20|1020.08
#2022-12-21|1039.33
#2022-12-22|1025.77
#2022-12-23|1018.36
#2022-12-26|1018.36
#2022-12-27|1026.58
#2022-12-28|1013.34
#2022-12-29|1016.07
#2022-12-30|1005.47
#2023-01-02|1016.40
#2023-01-03|1019.76
#2023-01-04|1044.67
#2023-01-05|1060.84
#2023-01-06|1079.54
#2023-01-09|1108.79
#2023-01-10|1107.33
#2023-01-11|1108.73
#2023-01-12|1138.14
#2023-01-13|1154.12
#2023-01-16|1159.47
#2023-01-17|1161.47
#2023-01-18|1184.42
#2023-01-19|1178.94
#2023-01-20|1197.47
#2023-01-23|1203.81
#2023-01-24|1213.77
#2023-01-25|1224.67
#2023-01-26|1212.95
#2023-01-27|1221.07
#2023-01-30|1208.73
#2023-01-31|1198.05
#2023-02-01|1207.01
#2023-02-02|1237.79
#2023-02-03|1225.76
#2023-02-06|1207.38
#2023-02-07|1192.47
#2023-02-08|1205.39
#2023-02-09|1211.39
#2023-02-10|1159.51
#2023-02-13|1177.92
#2023-02-14|1187.99
#2023-02-15|1186.42
#2023-02-16|1188.60
#2023-02-17|1188.24
#2023-02-20|1178.33
#2023-02-21|1178.33
#2023-02-22|1162.33
#2023-02-23|1177.35
#2023-02-24|1160.15
#2023-02-27|1187.04
#2023-02-28|1181.29
#2023-03-01|1193.28
#2023-03-02|1185.41
#2023-03-03|1205.98
#2023-03-06|1240.67
#2023-03-07|1222.92
#2023-03-08|1216.77
#2023-03-09|1204.19
#2023-03-10|1202.06
#2023-03-13|1165.94
#2023-03-14|1187.77
#2023-03-15|1127.59
#2023-03-16|1150.20
#2023-03-17|1129.26
#2023-03-20|1154.65
#2023-03-21|1192.81
#2023-03-22|1195.73
#2023-03-23|1201.83
#2023-03-24|1141.94
#2023-03-27|1156.77
#2023-03-28|1139.18
#2023-03-29|1161.68
#2023-03-30|1186.54
#2023-03-31|1194.82
#2023-04-03|1185.83
#2023-04-04|1193.57
#2023-04-05|1187.92
#2023-04-06|1201.16
#2023-04-07|1201.16
#2023-04-10|1191.93
#2023-04-11|1204.29
#2023-04-12|1188.69
#2023-04-13|1203.97
#2023-04-14|1197.24
#2023-04-17|1203.81
#2023-04-18|1224.28
#2023-04-19|1220.72
#2023-04-20|1214.24
#2023-04-21|1208.59
#2023-04-24|1219.39
#2023-04-25|1207.46
#2023-04-26|1199.73
#2023-04-27|1202.02
#2023-04-28|1219.68
#2023-05-01|1213.10
#2023-05-02|1217.53
#2023-05-03|1218.03
#2023-05-04|1193.62
#2023-05-05|1204.63
#2023-05-08|1216.29
#2023-05-09|1226.29
#2023-05-10|1223.21
#2023-05-11|1215.67
#2023-05-12|1202.89
#2023-05-15|1211.45
#2023-05-16|1224.65
#2023-05-17|1237.51
#2023-05-18|1236.72
#2023-05-19|1221.95
#2023-05-22|1237.31
#2023-05-23|1245.25
#2023-05-24|1225.51
#2023-05-25|1226.89
#2023-05-26|1231.18
#2023-05-29|1225.24
#2023-05-30|1218.16
#2023-05-31|1203.39
#2023-06-01|1221.53
#2023-06-02|1232.46
#2023-06-05|1224.19
#2023-06-06|1220.81
#2023-06-07|1226.15
#2023-06-08|1237.10
#2023-06-09|1240.40
#2023-06-12|1251.98
#2023-06-13|1267.26
#2023-06-14|1275.39
#2023-06-15|1274.16
#2023-06-16|1289.69
#2023-06-19|1269.12
#2023-06-20|1258.95
#2023-06-21|1270.48
#2023-06-22|1274.91
#2023-06-23|1241.34
#2023-06-26|1237.90
#2023-06-27|1260.87
#2023-06-28|1273.67
#2023-06-29|1277.07
#2023-06-30|1277.69
#2023-07-03|1280.55
#2023-07-04|1280.35
#2023-07-05|1273.20
#2023-07-06|1229.01
#2023-07-07|1244.05
#2023-07-10|1258.35
#2023-07-11|1266.19
#2023-07-12|1273.04
#2023-07-13|1282.42
#2023-07-14|1279.33
#2023-07-17|1274.92
#2023-07-18|1267.72
#2023-07-19|1268.38
#2023-07-20|1259.25
#2023-07-21|1262.20
#2023-07-24|1228.73
#2023-07-25|1221.75
#2023-07-26|1229.83
#2023-07-27|1225.62
#2023-07-28|1228.82
#2023-07-31|1234.25
#2023-08-01|1222.16
#2023-08-02|1197.72
#2023-08-03|1182.48
#2023-08-04|1209.51
#2023-08-07|1212.13
#2023-08-08|1201.80
#2023-08-09|1200.41
#2023-08-10|1216.19
#2023-08-11|1200.49
#2023-08-14|1195.30
#2023-08-15|1190.85
#2023-08-16|1188.68
#2023-08-17|1174.60
#2023-08-18|1161.08
#2023-08-21|1168.06
#2023-08-22|1166.76
#2023-08-23|1168.31
#2023-08-24|1157.92
#2023-08-25|1143.76
#2023-08-28|1160.10
#2023-08-29|1171.67
#2023-08-30|1180.00
#2023-08-31|1177.96
#2023-09-01|1172.05
#2023-09-04|1173.16
#2023-09-05|1161.91
#2023-09-06|1150.39
#2023-09-07|1145.13
#2023-09-08|1149.89
#2023-09-11|1160.22
#2023-09-12|1173.95
#2023-09-13|1173.49
#2023-09-14|1161.35
#2023-09-15|1170.95
#2023-09-18|1153.81
#2023-09-19|1158.93
#2023-09-20|1171.24
#2023-09-21|1147.09
#2023-09-22|1140.84
#2023-09-25|1103.20
#2023-09-26|1098.26
#2023-09-27|1093.98
#2023-09-28|1099.25
#2023-09-29|1101.06
#2023-10-02|1080.30
#2023-10-03|1058.12
#2023-10-04|1061.09
#2023-10-05|1081.12
#2023-10-06|1087.36
#2023-10-09|1056.37
#2023-10-10|1090.43
#2023-10-11|1097.32
#2023-10-12|1077.78
#2023-10-13|1051.26
#2023-10-16|1062.53
#2023-10-17|1065.36
#2023-10-18|1039.00
#2023-10-19|1039.38
#2023-10-20|1019.10
#2023-10-23|1031.56
#2023-10-24|1033.03
#2023-10-25|1025.53
#2023-10-26|1027.64
#2023-10-27|1030.22
#2023-10-30|1031.69
#2023-10-31|1019.68
#2023-11-01|1029.68
#2023-11-02|1057.39
#2023-11-03|1083.84
#2023-11-06|1100.37
#2023-11-07|1101.78
#2023-11-08|1122.13
#2023-11-09|1137.29
#2023-11-10|1117.46
#2023-11-13|1127.14
#2023-11-14|1159.39
#2023-11-15|1180.09
#2023-11-16|1175.07
#2023-11-17|1187.00
#2023-11-20|1188.46
#2023-11-21|1184.07
#2023-11-22|1189.18
#2023-11-23|1182.43
#2023-11-24|1185.20
#2023-11-27|1174.93
#2023-11-28|1188.74
#2023-11-29|1195.44
#2023-11-30|1185.06
#2023-12-01|1198.81
#2023-12-04|1203.60
#2023-12-05|1212.17
#2023-12-06|1234.90
#2023-12-07|1235.53
#2023-12-08|1236.86
#2023-12-11|1222.98
#2023-12-12|1239.61
#2023-12-13|1230.92
#2023-12-14|1268.62
#2023-12-15|1258.78
#2023-12-18|1247.46
#2023-12-19|1269.81
#2023-12-20|1269.26
#2023-12-21|1273.97
#2023-12-22|1275.63
#2023-12-25|1275.63
#2023-12-26|1277.25
#2023-12-27|1289.07
#2023-12-28|1286.91
#2023-12-29|1278.95
#2024-01-01|1278.95
#2024-01-02|1263.69
#2024-01-03|1229.28
#2024-01-04|1242.07
#2024-01-05|1245.93
#2024-01-08|1256.35
#2024-01-09|1242.76
#2024-01-10|1241.26
#2024-01-11|1241.42
#2024-01-12|1231.96
#2024-01-15|1237.59
#2024-01-16|1216.44
#2024-01-17|1212.88
#2024-01-18|1219.28
#2024-01-19|1217.52
#2024-01-22|1233.16
#2024-01-23|1226.36
#2024-01-24|1253.31
#2024-01-25|1255.85
#2024-01-26|1264.72
#2024-01-29|1275.36
#2024-01-30|1276.70
#2024-01-31|1274.80
#2024-02-01|1271.34
#2024-02-02|1281.69
#2024-02-05|1263.17
#2024-02-06|1277.32
#2024-02-07|1275.01
#2024-02-08|1288.35
#2024-02-09|1285.34
#2024-02-12|1288.47
#2024-02-13|1275.70
#2024-02-14|1270.73
#2024-02-15|1275.67
#2024-02-16|1283.15
#2024-02-19|1276.32
#2024-02-20|1283.98
#2024-02-21|1287.45
#2024-02-22|1303.12
#2024-02-23|1304.48
#2024-02-26|1303.53
#2024-02-27|1309.74
#2024-02-28|1292.64
#2024-02-29|1284.84
#2024-03-01|1282.67
#2024-03-04|1283.84
#2024-03-05|1276.21
#2024-03-06|1293.15
#2024-03-07|1299.17
#2024-03-08|1297.56
#2024-03-11|1294.10
#2024-03-12|1296.50
#2024-03-13|1302.59
#2024-03-14|1286.74
#2024-03-15|1301.52
#2024-03-18|1297.05
#2024-03-19|1298.38
#2024-03-20|1302.95
#2024-03-21|1310.17
#2024-03-22|1310.67
#2024-03-25|1317.51
#2024-03-26|1329.77
#2024-03-27|1324.55
#2024-03-28|1329.65
#2024-03-29|1329.65
#2024-04-01|1322.82
#2024-04-02|1297.46
#2024-04-03|1321.76
#2024-04-04|1331.67
#2024-04-05|1307.83
#2024-04-08|1338.06
#2024-04-09|1328.12
#2024-04-10|1323.63
#2024-04-11|1287.77
#2024-04-12|1256.67
#2024-04-15|1245.10
#2024-04-16|1228.24
#2024-04-17|1227.98
#2024-04-18|1250.84
#2024-04-19|1252.94
#2024-04-22|1254.31
#2024-04-23|1276.09
#2024-04-24|1267.67
#2024-04-25|1254.19
#2024-04-26|1260.42
#2024-04-29|1271.60
#2024-04-30|1255.00
#2024-05-01|1253.95
#2024-05-02|1259.35
#2024-05-03|1265.19
#2024-05-06|1273.83
#2024-05-07|1242.32
#2024-05-08|1249.59
#2024-05-09|1230.71
#2024-05-10|1240.18
#2024-05-13|1251.86
#2024-05-14|1253.81
#2024-05-15|1253.60
#2024-05-16|1245.96
#2024-05-17|1240.27
#2024-05-20|1233.64
#2024-05-21|1220.54
#2024-05-22|1225.96
#2024-05-23|1230.65
#2024-05-24|1214.22
#2024-05-27|1221.45
#2024-05-28|1221.83
#2024-05-29|1183.54
#2024-05-30|1192.73
#2024-05-31|1198.31
#2024-06-03|1225.05
#2024-06-04|1222.18
#2024-06-05|1231.92
#2024-06-06|1220.30
#2024-06-07|1198.08
#2024-06-10|1176.58
#2024-06-11|1164.52
#2024-06-12|1197.99
#2024-06-13|1160.31
#2024-06-14|1132.45
#2024-06-17|1140.54
#2024-06-18|1149.54
#2024-06-19|1151.63
#2024-06-20|1141.42
#2024-06-21|1132.32
#2024-06-24|1147.60
#2024-06-25|1153.00
#2024-06-26|1131.36
#2024-06-27|1130.25
#2024-06-28|1124.77
#2024-07-01|1127.92
#2024-07-02|1115.34
#2024-07-03|1145.77
#2024-07-04|1145.33
#2024-07-05|1154.53
#2024-07-08|1171.13
#2024-07-09|1160.60
#2024-07-10|1166.66
#2024-07-11|1177.40
#2024-07-12|1176.48
#2024-07-15|1174.53
#2024-07-16|1170.48
#2024-07-17|1177.82
#2024-07-18|1164.14
#2024-07-19|1149.92
#2024-07-22|1078.05
#2024-07-23|1072.97
#2024-07-24|1077.52
#2024-07-25|1095.49
#2024-07-26|1120.67
#2024-07-29|1112.81
#2024-07-30|1113.93
#2024-07-31|1104.89
#2024-08-01|1085.25
#2024-08-02|1074.20
#2024-08-05|1064.21
#2024-08-06|1068.41
#2024-08-07|1072.91
#2024-08-08|1077.54
#2024-08-09|1096.54
#2024-08-12|1091.73
#2024-08-13|1097.91
#2024-08-14|1106.86
#2024-08-15|1115.51
#2024-08-16|1116.26
#2024-08-19|1124.89
#2024-08-20|1128.16
#2024-08-21|1134.12
#2024-08-22|1134.82
#2024-08-23|1159.38
#2024-08-26|1157.96
#2024-08-27|1180.31
#2024-08-28|1175.03
#2024-08-29|1174.83
#2024-08-30|1174.84
#2024-09-02|1168.24
#2024-09-03|1169.08
#2024-09-04|1156.65
#2024-09-05|1176.35
#2024-09-06|1160.67
#2024-09-09|1164.97
#2024-09-10|1160.67
#2024-09-11|1156.04
#2024-09-12|1148.40
#2024-09-13|1158.02
#2024-09-16|1162.83
#2024-09-17|1198.20
#2024-09-18|1196.95
#2024-09-19|1224.42
#2024-09-20|1213.69
#2024-09-23|1206.93
#2024-09-24|1218.43
#2024-09-25|1234.62
#2024-09-26|1241.73
#2024-09-27|1248.68
#2024-09-30|1213.83
#2024-10-01|1187.64
#2024-10-02|1169.18
#2024-10-03|1158.94
#2024-10-04|1179.02
#2024-10-07|1176.45
#2024-10-08|1187.44
#2024-10-09|1201.20
#2024-10-10|1194.52
#2024-10-11|1204.89
#2024-10-14|1206.89
#2024-10-15|1221.40
#2024-10-16|1225.27
#2024-10-17|1228.75
#2024-10-18|1235.55
#2024-10-21|1227.10
#2024-10-22|1231.82
#2024-10-23|1231.90
#2024-10-24|1243.25
#2024-10-25|1241.72
#2024-10-28|1256.09
#2024-10-29|1232.54
#2024-10-30|1229.58
#2024-10-31|1235.64
#2024-11-01|1241.35
#2024-11-04|1243.27
#2024-11-05|1261.73
#2024-11-06|1249.95
#2024-11-07|1271.45
#2024-11-08|1268.98
#2024-11-11|1264.12
#2024-11-12|1235.93
#2024-11-13|1231.27
#2024-11-14|1244.22
#2024-11-15|1242.98
#2024-11-18|1242.31
#2024-11-19|1228.08
#2024-11-20|1210.16
#2024-11-21|1204.50
#2024-11-22|1192.16
#2024-11-25|1221.75
#2024-11-26|1206.14
#2024-11-27|1207.90
#2024-11-28|1216.40
#2024-11-29|1225.56
#2024-12-02|1214.22
#2024-12-03|1232.23
#2024-12-04|1236.22
#2024-12-05|1278.90
#2024-12-06|1277.75
#2024-12-09|1279.04
#2024-12-10|1268.19
#2024-12-11|1269.91
#2024-12-12|1284.42
#2024-12-13|1285.79
#2024-12-16|1273.70
#2024-12-17|1264.74
#2024-12-18|1258.69
#2024-12-19|1236.05
#2024-12-20|1243.97
#2024-12-23|1236.67
#2024-12-24|1241.81
#2024-12-25|1241.81
#2024-12-26|1243.90
#2024-12-27|1243.08
#2024-12-30|1238.61
#2024-12-31|1239.67
#2025-01-01|1239.67
#2025-01-02|1233.40
#2025-01-03|1212.90
#2025-01-06|1223.62
#2025-01-07|1225.34
#2025-01-08|1204.56
#2025-01-09|1199.78
#2025-01-10|1184.73
#2025-01-13|1159.88
#2025-01-14|1188.48
#2025-01-15|1184.22
#2025-01-16|1169.85
#2025-01-17|1180.83
#2025-01-20|1201.36
#2025-01-21|1223.97
#2025-01-22|1231.70
#2025-01-23|1244.48
#2025-01-24|1264.13
#2025-01-27|1279.19
#2025-01-28|1284.01
#2025-01-29|1273.31
#2025-01-30|1289.42
#2025-01-31|1281.04
#2025-02-03|1265.02
#2025-02-04|1273.20
#2025-02-05|1285.35
#2025-02-06|1290.99
#2025-02-07|1283.94
#2025-02-10|1275.27
#2025-02-11|1258.54
#2025-02-12|1271.87
#2025-02-13|1292.08
#2025-02-14|1297.90
#2025-02-17|1312.61
#2025-02-18|1305.05
#2025-02-19|1272.59
#2025-02-20|1273.95
#2025-02-21|1274.34
#2025-02-24|1286.31
#2025-02-25|1289.99
#2025-02-26|1314.01
#2025-02-27|1310.83
#2025-02-28|1311.89
#2025-03-03|1330.58
#2025-03-04|1294.08
#2025-03-05|1369.50
#2025-03-06|1387.26
#2025-03-07|1377.35
#2025-03-10|1368.02
#2025-03-11|1341.79
#2025-03-12|1341.70
#2025-03-13|1330.10
#2025-03-14|1349.06
#2025-03-17|1367.94
#2025-03-18|1372.79
#2025-03-19|1360.80
#2025-03-20|1329.61
#2025-03-21|1307.75
#2025-03-24|1299.97
#2025-03-25|1315.04
#2025-03-26|1300.12
#2025-03-27|1297.50
#2025-03-28|1267.47
#2025-03-31|1223.26
#2025-04-01|1234.64
#2025-04-02|1246.33
#2025-04-03|1202.48
#2025-04-04|1163.79
#2025-04-07|1121.10
#2025-04-08|1168.43
#2025-04-09|1166.72
#2025-04-10|1216.70
#2025-04-11|1229.71
#2025-04-14|1264.17
#2025-04-15|1280.10
#2025-04-16|1289.32
#2025-04-17|1275.35
#2025-04-18|1275.35
#2025-04-21|1291.98
#2025-04-22|1295.82
#2025-04-23|1313.86
#2025-04-24|1310.13
#2025-04-25|1324.32
#2025-04-28|1326.96
#2025-04-29|1333.40
#2025-04-30|1342.19
#2025-05-01|1332.04
#2025-05-02|1388.75
#2025-05-05|1393.92
#2025-05-06|1392.91
#2025-05-07|1389.25
#2025-05-08|1385.31
#2025-05-09|1384.53
#2025-05-12|1394.67
#2025-05-13|1406.70
#2025-05-14|1416.93
#2025-05-15|1422.31
#2025-05-16|1408.56
#2025-05-19|1454.05
#2025-05-20|1467.15
#2025-05-21|1480.35
#2025-05-22|1465.69
#2025-05-23|1467.14
#2025-05-26|1485.69
#2025-05-27|1485.17
#2025-05-28|1481.29
#2025-05-29|1490.29
#2025-05-30|1479.10
#2025-06-02|1491.39
#2025-06-03|1482.18
#2025-06-04|1495.91
#2025-06-05|1496.65
#2025-06-06|1495.37
#2025-06-09|1503.27
#2025-06-10|1515.76
#2025-06-11|1521.93
#2025-06-12|1498.40
#2025-06-13|1458.48
#2025-06-16|1487.04
#2025-06-17|1457.30
#2025-06-18|1452.05
#2025-06-19|1416.02
#2025-06-20|1438.80
#2025-06-23|1429.65
#2025-06-24|1508.84
#2025-06-25|1503.85
#2025-06-26|1518.41
#2025-06-27|1519.17
#2025-06-30|1534.43
#2025-07-01|1543.55
#2025-07-02|1556.48
#2025-07-03|1549.66
#2025-07-04|1542.15
#2025-07-07|1559.87
#2025-07-08|1566.70
#2025-07-09|1569.46
#2025-07-10|1567.43
#2025-07-11|1561.52
#2025-07-14|1551.78
#2025-07-15|1535.07
#2025-07-16|1527.42
#2025-07-17|1536.75
#2025-07-18|1537.34
#2025-07-21|1574.16
#2025-07-22|1578.77
#2025-07-23|1600.96
#2025-07-24|1610.49
#2025-07-25|1611.43
#2025-07-28|1598.93
#2025-07-29|1582.25
#2025-07-30|1572.58
#2025-07-31|1548.76
#2025-08-01|1521.93
#2025-08-04|1554.75
#2025-08-05|1563.78
#2025-08-06|1576.29
#2025-08-07|1596.42
#2025-08-08|1604.76
#2025-08-11|1586.32
#2025-08-12|1606.49
#2025-08-13|1624.32
#2025-08-14|1631.89
#2025-08-15|1659.45
#2025-08-18|1642.19
#2025-08-19|1659.67
#2025-08-20|1635.90
#2025-08-21|1625.66
#2025-08-22|1657.44
#2025-08-25|1642.66
#2025-08-26|1621.47
#2025-08-27|1576.79
#2025-08-28|1587.94
#2025-08-29|1583.10
#2025-09-01|1579.39
#2025-09-02|1531.28
#2025-09-03|1540.96
#2025-09-04|1517.20
#2025-09-05|1532.39
#2025-09-08|1537.66
#2025-09-09|1541.75
#2025-09-10|1517.02
#2025-09-11|1529.59
#2025-09-12|1529.64
#2025-09-15|1537.62
#2025-09-16|1534.51
#2025-09-17|1535.61
#2025-09-18|1514.94
#2025-09-19|1507.86
#2025-09-22|1500.29
#2025-09-23|1529.02
#2025-09-24|1518.57
#2025-09-25|1517.83
#2025-09-26|1532.10
#2025-09-29|1532.80
#2025-09-30|1538.69
#2025-10-01|1534.66
#2025-10-02|1536.33
#2025-10-03|1542.40
#2025-10-06|1533.03
#2025-10-07|1535.64
#2025-10-08|1548.58
#2025-10-09|1541.17
#2025-10-10|1516.51
#2025-10-13|1521.58
#2025-10-14|1524.63
#2025-10-15|1513.32
#2025-10-16|1529.07
#2025-10-17|1524.13
#2025-10-20|1528.09
#2025-10-21|1524.24
#2025-10-22|1533.91
#2025-10-23|1504.82
#2025-10-24|1536.81
#2025-10-27|1533.91
#2025-10-28|1537.87
#2025-10-29|1524.42
#2025-10-30|1530.33
#2025-10-31|1532.91
#2025-11-03|1564.56
#2025-11-04|1547.80
#2025-11-05|1537.48
#2025-11-06|1514.12
#2025-11-07|1506.95
#2025-11-10|1535.91
#2025-11-11|1553.56
#2025-11-12|1567.77
#2025-11-13|1569.97
#2025-11-14|1549.62
#2025-11-17|1524.13
#2025-11-18|1492.36
#2025-11-19|1521.85
#2025-11-20|1509.05
#2025-11-21|1527.46
#2025-11-24|1557.06
#2025-11-25|1591.36
#2025-11-26|1612.47
#2025-11-27|1621.89
#2025-11-28|1614.67
#2025-12-01|1617.11
#2025-12-02|1602.75
#2025-12-03|1605.50
#2025-12-04|1603.99
#2025-12-05|1613.24
#2025-12-08|1611.75
#2025-12-09|1601.10
#2025-12-10|1597.50
#2025-12-11|1645.71
#2025-12-12|1671.43
#2025-12-15|1688.25
#2025-12-16|1694.50
#2025-12-17|1689.51
#2025-12-18|1695.96
#2025-12-19|1692.11
#2025-12-22|1702.89
#2025-12-23|1694.96
#2025-12-24|1696.27
#2025-12-25|1696.27
#2025-12-26|1696.13
#2025-12-29|1686.38
#2025-12-30|1699.38
#2025-12-31|1697.16
#2026-01-01|1697.16
#2026-01-02|1703.57
#2026-01-05|1707.13
#2026-01-06|1709.98
#2026-01-07|1713.95
#2026-01-08|1702.95
#2026-01-09|1681.16
#2026-01-12|1664.09
#2026-01-13|1644.67
#2026-01-14|1619.32
#2026-01-15|1634.39
#2026-01-16|1628.85
#2026-01-19|1626.55
#2026-01-20|1629.89
#2026-01-21|1646.66
#2026-01-22|1684.02
#2026-01-23|1658.91
#2026-01-26|1668.04
#2026-01-27|1658.19
#2026-01-28|1666.03
#2026-01-29|1658.38
#2026-01-30|1667.80
#2026-02-02|1688.90
#2026-02-03|1679.14
#2026-02-04|1697.62
#2026-02-05|1674.02
#2026-02-06|1682.02
#2026-02-09|1707.94
#2026-02-10|1683.08
#2026-02-11|1628.17
#2026-02-12|1645.62
#2026-02-13|1646.11
#2026-02-16|1664.46
#2026-02-17|1664.32
#2026-02-18|1657.99
#2026-02-19|1632.48
#2026-02-20|1641.62
#2026-02-23|1632.50
#2026-02-24|1638.88
#2026-02-25|1655.47
#2026-02-26|1691.06
#2026-02-27|1659.16
#2026-03-02|1575.16
#2026-03-03|1525.70
#2026-03-04|1582.72
#2026-03-05|1537.56
#2026-03-06|1533.60
#2026-03-09|1496.29
#2026-03-10|1548.20