Table Data - Nasdaq United Kingdom Travel and Leisure Index
| Title | Nasdaq United Kingdom Travel and Leisure Index |
|---|---|
| Series ID | NASDAQNQGB4050 |
| 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 2026-01-21 |
| Last Updated | 2026-01-21 10:44 PM CST |
| Notes | For more information about this series, see: NQGB4050 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 831.07 |
| 2001-04-02 | 833.47 |
| 2001-04-03 | 832.04 |
| 2001-04-04 | 844.58 |
| 2001-04-05 | 848.03 |
| 2001-04-06 | 854.62 |
| 2001-04-09 | 864.37 |
| 2001-04-10 | 861.61 |
| 2001-04-11 | 860.95 |
| 2001-04-12 | 868.03 |
| 2001-04-13 | . |
| 2001-04-16 | 864.36 |
| 2001-04-17 | 851.25 |
| 2001-04-18 | 855.82 |
| 2001-04-19 | 870.55 |
| 2001-04-20 | 890.57 |
| 2001-04-23 | 884.51 |
| 2001-04-24 | 877.07 |
| 2001-04-25 | 875.90 |
| 2001-04-26 | 878.05 |
| 2001-04-27 | 893.95 |
| 2001-04-30 | 898.45 |
| 2001-05-01 | 897.86 |
| 2001-05-02 | 907.81 |
| 2001-05-03 | 897.14 |
| 2001-05-04 | 902.60 |
| 2001-05-07 | 904.36 |
| 2001-05-08 | 906.93 |
| 2001-05-09 | 896.98 |
| 2001-05-10 | 866.79 |
| 2001-05-11 | 863.35 |
| 2001-05-14 | 861.07 |
| 2001-05-15 | 869.10 |
| 2001-05-16 | 876.34 |
| 2001-05-17 | 889.73 |
| 2001-05-18 | 886.74 |
| 2001-05-21 | 902.16 |
| 2001-05-22 | 912.92 |
| 2001-05-23 | 908.21 |
| 2001-05-24 | 896.20 |
| 2001-05-25 | 904.64 |
| 2001-05-28 | . |
| 2001-05-29 | 909.04 |
| 2001-05-30 | 909.79 |
| 2001-05-31 | 906.22 |
| 2001-06-01 | 905.51 |
| 2001-06-04 | 914.84 |
| 2001-06-05 | 909.40 |
| 2001-06-06 | 898.38 |
| 2001-06-07 | 891.51 |
| 2001-06-08 | 889.77 |
| 2001-06-11 | 875.90 |
| 2001-06-12 | 869.41 |
| 2001-06-13 | 862.92 |
| 2001-06-14 | 862.80 |
| 2001-06-15 | 852.46 |
| 2001-06-18 | 854.14 |
| 2001-06-19 | 857.10 |
| 2001-06-20 | 858.12 |
| 2001-06-21 | 880.58 |
| 2001-06-22 | 884.04 |
| 2001-06-25 | 882.72 |
| 2001-06-26 | 873.31 |
| 2001-06-27 | 876.27 |
| 2001-06-28 | 876.64 |
| 2001-06-29 | 890.92 |
| 2001-07-02 | 899.86 |
| 2001-07-03 | 891.73 |
| 2001-07-04 | . |
| 2001-07-05 | 884.08 |
| 2001-07-06 | 892.73 |
| 2001-07-09 | 889.04 |
| 2001-07-10 | 885.13 |
| 2001-07-11 | 876.22 |
| 2001-07-12 | 880.57 |
| 2001-07-13 | 880.27 |
| 2001-07-16 | 876.73 |
| 2001-07-17 | 878.45 |
| 2001-07-18 | 888.31 |
| 2001-07-19 | 886.12 |
| 2001-07-20 | 894.11 |
| 2001-07-23 | 884.90 |
| 2001-07-24 | 872.69 |
| 2001-07-25 | 875.47 |
| 2001-07-26 | 873.05 |
| 2001-07-27 | 876.94 |
| 2001-07-30 | 881.72 |
| 2001-07-31 | 882.87 |
| 2001-08-01 | 894.23 |
| 2001-08-02 | 898.25 |
| 2001-08-03 | 896.73 |
| 2001-08-06 | 893.88 |
| 2001-08-07 | 891.16 |
| 2001-08-08 | 881.06 |
| 2001-08-09 | 885.34 |
| 2001-08-10 | 883.60 |
| 2001-08-13 | 882.16 |
| 2001-08-14 | 886.80 |
| 2001-08-15 | 898.35 |
| 2001-08-16 | 906.92 |
| 2001-08-17 | 907.54 |
| 2001-08-20 | 903.12 |
| 2001-08-21 | 906.88 |
| 2001-08-22 | 909.41 |
| 2001-08-23 | 909.70 |
| 2001-08-24 | 918.01 |
| 2001-08-27 | 915.79 |
| 2001-08-28 | 913.76 |
| 2001-08-29 | 914.84 |
| 2001-08-30 | 904.20 |
| 2001-08-31 | 898.27 |
| 2001-09-03 | . |
| 2001-09-04 | 891.96 |
| 2001-09-05 | 890.70 |
| 2001-09-06 | 871.48 |
| 2001-09-07 | 873.95 |
| 2001-09-10 | 858.68 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 682.87 |
| 2001-09-18 | 684.13 |
| 2001-09-19 | 680.50 |
| 2001-09-20 | 665.05 |
| 2001-09-21 | 637.97 |
| 2001-09-24 | 669.22 |
| 2001-09-25 | 697.15 |
| 2001-09-26 | 700.24 |
| 2001-09-27 | 701.00 |
| 2001-09-28 | 715.86 |
| 2001-10-01 | 713.70 |
| 2001-10-02 | 682.17 |
| 2001-10-03 | 686.31 |
| 2001-10-04 | 709.38 |
| 2001-10-05 | 730.53 |
| 2001-10-08 | 716.54 |
| 2001-10-09 | 719.79 |
| 2001-10-10 | 729.27 |
| 2001-10-11 | 725.58 |
| 2001-10-12 | 733.54 |
| 2001-10-15 | 725.34 |
| 2001-10-16 | 715.43 |
| 2001-10-17 | 719.41 |
| 2001-10-18 | 696.43 |
| 2001-10-19 | 688.40 |
| 2001-10-22 | 676.23 |
| 2001-10-23 | 703.26 |
| 2001-10-24 | 707.30 |
| 2001-10-25 | 696.29 |
| 2001-10-26 | 708.41 |
| 2001-10-29 | 707.59 |
| 2001-10-30 | 700.80 |
| 2001-10-31 | 705.97 |
| 2001-11-01 | 709.70 |
| 2001-11-02 | 720.19 |
| 2001-11-05 | 729.35 |
| 2001-11-06 | 731.51 |
| 2001-11-07 | 736.92 |
| 2001-11-08 | 745.47 |
| 2001-11-09 | 738.92 |
| 2001-11-12 | 729.01 |
| 2001-11-13 | 736.52 |
| 2001-11-14 | 755.44 |
| 2001-11-15 | 768.57 |
| 2001-11-16 | 772.32 |
| 2001-11-19 | 758.68 |
| 2001-11-20 | 760.71 |
| 2001-11-21 | 744.87 |
| 2001-11-22 | . |
| 2001-11-23 | 739.50 |
| 2001-11-26 | 747.83 |
| 2001-11-27 | 754.00 |
| 2001-11-28 | 756.66 |
| 2001-11-29 | 755.10 |
| 2001-11-30 | 763.18 |
| 2001-12-03 | 753.22 |
| 2001-12-04 | 764.19 |
| 2001-12-05 | 773.93 |
| 2001-12-06 | 785.21 |
| 2001-12-07 | 775.58 |
| 2001-12-10 | 764.01 |
| 2001-12-11 | 778.27 |
| 2001-12-12 | 781.71 |
| 2001-12-13 | 761.96 |
| 2001-12-14 | 772.50 |
| 2001-12-17 | 784.39 |
| 2001-12-18 | 785.98 |
| 2001-12-19 | 777.55 |
| 2001-12-20 | 773.94 |
| 2001-12-21 | 770.57 |
| 2001-12-24 | 782.66 |
| 2001-12-25 | . |
| 2001-12-26 | 787.23 |
| 2001-12-27 | 786.24 |
| 2001-12-28 | 791.34 |
| 2001-12-31 | 793.95 |
| 2002-01-01 | . |
| 2002-01-02 | 786.37 |
| 2002-01-03 | 791.41 |
| 2002-01-04 | 805.32 |
| 2002-01-07 | 811.46 |
| 2002-01-08 | 808.98 |
| 2002-01-09 | 798.14 |
| 2002-01-10 | 794.63 |
| 2002-01-11 | 799.15 |
| 2002-01-14 | 800.25 |
| 2002-01-15 | 811.62 |
| 2002-01-16 | 808.21 |
| 2002-01-17 | 812.23 |
| 2002-01-18 | 808.86 |
| 2002-01-21 | . |
| 2002-01-22 | 793.84 |
| 2002-01-23 | 792.53 |
| 2002-01-24 | 801.01 |
| 2002-01-25 | 786.96 |
| 2002-01-28 | 789.36 |
| 2002-01-29 | 784.37 |
| 2002-01-30 | 782.75 |
| 2002-01-31 | 787.50 |
| 2002-02-01 | 790.56 |
| 2002-02-04 | 785.11 |
| 2002-02-05 | 781.15 |
| 2002-02-06 | 775.07 |
| 2002-02-07 | 780.48 |
| 2002-02-08 | 782.46 |
| 2002-02-11 | 785.00 |
| 2002-02-12 | 787.99 |
| 2002-02-13 | 795.83 |
| 2002-02-14 | 795.67 |
| 2002-02-15 | 795.48 |
| 2002-02-18 | . |
| 2002-02-19 | 783.64 |
| 2002-02-20 | 777.75 |
| 2002-02-21 | 769.74 |
| 2002-02-22 | 767.69 |
| 2002-02-25 | 766.61 |
| 2002-02-26 | 774.98 |
| 2002-02-27 | 779.76 |
| 2002-02-28 | 769.62 |
| 2002-03-01 | 778.68 |
| 2002-03-04 | 781.45 |
| 2002-03-05 | 783.69 |
| 2002-03-06 | 792.54 |
| 2002-03-07 | 804.62 |
| 2002-03-08 | 812.35 |
| 2002-03-11 | 809.16 |
| 2002-03-12 | 795.93 |
| 2002-03-13 | 794.83 |
| 2002-03-14 | 810.15 |
| 2002-03-15 | 824.38 |
| 2002-03-18 | 831.09 |
| 2002-03-19 | 822.78 |
| 2002-03-20 | 819.38 |
| 2002-03-21 | 816.26 |
| 2002-03-22 | 812.62 |
| 2002-03-25 | 811.43 |
| 2002-03-26 | 814.97 |
| 2002-03-27 | 822.57 |
| 2002-03-28 | 823.60 |
| 2002-03-29 | . |
| 2002-04-01 | 831.93 |
| 2002-04-02 | 835.61 |
| 2002-04-03 | 829.69 |
| 2002-04-04 | 826.63 |
| 2002-04-05 | 827.03 |
| 2002-04-08 | 811.80 |
| 2002-04-09 | 813.47 |
| 2002-04-10 | 825.99 |
| 2002-04-11 | 821.30 |
| 2002-04-12 | 826.46 |
| 2002-04-15 | 832.96 |
| 2002-04-16 | 838.32 |
| 2002-04-17 | 841.50 |
| 2002-04-18 | 839.77 |
| 2002-04-19 | 844.24 |
| 2002-04-22 | 842.47 |
| 2002-04-23 | 839.68 |
| 2002-04-24 | 842.70 |
| 2002-04-25 | 841.52 |
| 2002-04-26 | 827.96 |
| 2002-04-29 | 826.29 |
| 2002-04-30 | 820.82 |
| 2002-05-01 | 826.64 |
| 2002-05-02 | 843.72 |
| 2002-05-03 | 843.75 |
| 2002-05-06 | 843.29 |
| 2002-05-07 | 830.33 |
| 2002-05-08 | 837.20 |
| 2002-05-09 | 830.52 |
| 2002-05-10 | 819.05 |
| 2002-05-13 | 821.33 |
| 2002-05-14 | 820.28 |
| 2002-05-15 | 825.01 |
| 2002-05-16 | 827.36 |
| 2002-05-17 | 824.40 |
| 2002-05-20 | 828.81 |
| 2002-05-21 | 814.85 |
| 2002-05-22 | 797.92 |
| 2002-05-23 | 785.49 |
| 2002-05-24 | 784.80 |
| 2002-05-27 | . |
| 2002-05-28 | 794.26 |
| 2002-05-29 | 792.11 |
| 2002-05-30 | 795.22 |
| 2002-05-31 | 800.59 |
| 2002-06-03 | 799.71 |
| 2002-06-04 | 800.64 |
| 2002-06-05 | 787.90 |
| 2002-06-06 | 793.62 |
| 2002-06-07 | 785.21 |
| 2002-06-10 | 783.15 |
| 2002-06-11 | 792.62 |
| 2002-06-12 | 780.88 |
| 2002-06-13 | 768.87 |
| 2002-06-14 | 746.88 |
| 2002-06-17 | 759.45 |
| 2002-06-18 | 762.31 |
| 2002-06-19 | 758.80 |
| 2002-06-20 | 749.71 |
| 2002-06-21 | 759.07 |
| 2002-06-24 | 746.61 |
| 2002-06-25 | 752.61 |
| 2002-06-26 | 742.97 |
| 2002-06-27 | 742.19 |
| 2002-06-28 | 762.14 |
| 2002-07-01 | 761.27 |
| 2002-07-02 | 740.80 |
| 2002-07-03 | 705.37 |
| 2002-07-04 | . |
| 2002-07-05 | 739.77 |
| 2002-07-08 | 750.64 |
| 2002-07-09 | 741.75 |
| 2002-07-10 | 725.97 |
| 2002-07-11 | 696.90 |
| 2002-07-12 | 702.25 |
| 2002-07-15 | 684.01 |
| 2002-07-16 | 679.51 |
| 2002-07-17 | 698.73 |
| 2002-07-18 | 722.12 |
| 2002-07-19 | 712.36 |
| 2002-07-22 | 676.28 |
| 2002-07-23 | 652.55 |
| 2002-07-24 | 633.94 |
| 2002-07-25 | 658.16 |
| 2002-07-26 | 652.92 |
| 2002-07-29 | 676.12 |
| 2002-07-30 | 677.78 |
| 2002-07-31 | 685.60 |
| 2002-08-01 | 654.75 |
| 2002-08-02 | 656.53 |
| 2002-08-05 | 637.15 |
| 2002-08-06 | 626.58 |
| 2002-08-07 | 618.29 |
| 2002-08-08 | 624.95 |
| 2002-08-09 | 636.35 |
| 2002-08-12 | 631.53 |
| 2002-08-13 | 636.71 |
| 2002-08-14 | 638.86 |
| 2002-08-15 | 650.85 |
| 2002-08-16 | 660.39 |
| 2002-08-19 | 678.76 |
| 2002-08-20 | 675.63 |
| 2002-08-21 | 682.16 |
| 2002-08-22 | 694.06 |
| 2002-08-23 | 691.01 |
| 2002-08-26 | 692.28 |
| 2002-08-27 | 704.68 |
| 2002-08-28 | 689.73 |
| 2002-08-29 | 686.35 |
| 2002-08-30 | 678.64 |
| 2002-09-02 | . |
| 2002-09-03 | 654.73 |
| 2002-09-04 | 649.11 |
| 2002-09-05 | 640.84 |
| 2002-09-06 | 650.74 |
| 2002-09-09 | 646.78 |
| 2002-09-10 | 658.87 |
| 2002-09-11 | 666.93 |
| 2002-09-12 | 655.50 |
| 2002-09-13 | 651.90 |
| 2002-09-16 | 640.75 |
| 2002-09-17 | 640.37 |
| 2002-09-18 | 625.61 |
| 2002-09-19 | 618.37 |
| 2002-09-20 | 628.71 |
| 2002-09-23 | 615.91 |
| 2002-09-24 | 604.41 |
| 2002-09-25 | 620.76 |
| 2002-09-26 | 625.89 |
| 2002-09-27 | 640.64 |
| 2002-09-30 | 617.98 |
| 2002-10-01 | 601.14 |
| 2002-10-02 | 603.96 |
| 2002-10-03 | 599.97 |
| 2002-10-04 | 591.74 |
| 2002-10-07 | 576.71 |
| 2002-10-08 | 564.71 |
| 2002-10-09 | 568.60 |
| 2002-10-10 | 568.25 |
| 2002-10-11 | 590.94 |
| 2002-10-14 | 584.05 |
| 2002-10-15 | 604.28 |
| 2002-10-16 | 607.68 |
| 2002-10-17 | 620.89 |
| 2002-10-18 | 617.96 |
| 2002-10-21 | 622.19 |
| 2002-10-22 | 632.89 |
| 2002-10-23 | 621.44 |
| 2002-10-24 | 622.35 |
| 2002-10-25 | 621.93 |
| 2002-10-28 | 629.29 |
| 2002-10-29 | 621.92 |
| 2002-10-30 | 626.49 |
| 2002-10-31 | 626.92 |
| 2002-11-01 | 629.95 |
| 2002-11-04 | 645.84 |
| 2002-11-05 | 646.94 |
| 2002-11-06 | 646.62 |
| 2002-11-07 | 645.30 |
| 2002-11-08 | 645.82 |
| 2002-11-11 | 633.96 |
| 2002-11-12 | 635.37 |
| 2002-11-13 | 626.15 |
| 2002-11-14 | 638.00 |
| 2002-11-15 | 649.94 |
| 2002-11-18 | 648.65 |
| 2002-11-19 | 641.31 |
| 2002-11-20 | 636.93 |
| 2002-11-21 | 651.28 |
| 2002-11-22 | 668.57 |
| 2002-11-25 | 659.68 |
| 2002-11-26 | 648.70 |
| 2002-11-27 | 651.21 |
| 2002-11-28 | . |
| 2002-11-29 | 661.28 |
| 2002-12-02 | 658.99 |
| 2002-12-03 | 651.56 |
| 2002-12-04 | 661.08 |
| 2002-12-05 | 668.86 |
| 2002-12-06 | 667.10 |
| 2002-12-09 | 655.55 |
| 2002-12-10 | 651.94 |
| 2002-12-11 | 659.97 |
| 2002-12-12 | 652.72 |
| 2002-12-13 | 650.01 |
| 2002-12-16 | 659.07 |
| 2002-12-17 | 661.05 |
| 2002-12-18 | 640.88 |
| 2002-12-19 | 643.25 |
| 2002-12-20 | 649.47 |
| 2002-12-23 | 643.54 |
| 2002-12-24 | 641.34 |
| 2002-12-25 | . |
| 2002-12-26 | 641.22 |
| 2002-12-27 | 631.16 |
| 2002-12-30 | 643.54 |
| 2002-12-31 | 651.61 |
| 2003-01-01 | . |
| 2003-01-02 | 659.04 |
| 2003-01-03 | 660.81 |
| 2003-01-06 | 658.32 |
| 2003-01-07 | 648.95 |
| 2003-01-08 | 647.06 |
| 2003-01-09 | 649.77 |
| 2003-01-10 | 646.02 |
| 2003-01-13 | 645.17 |
| 2003-01-14 | 651.03 |
| 2003-01-15 | 645.03 |
| 2003-01-16 | 640.35 |
| 2003-01-17 | 637.38 |
| 2003-01-20 | . |
| 2003-01-21 | 620.88 |
| 2003-01-22 | 612.33 |
| 2003-01-23 | 614.04 |
| 2003-01-24 | 609.13 |
| 2003-01-27 | 590.31 |
| 2003-01-28 | 594.69 |
| 2003-01-29 | 585.61 |
| 2003-01-30 | 608.70 |
| 2003-01-31 | 616.17 |
| 2003-02-03 | 627.77 |
| 2003-02-04 | 614.32 |
| 2003-02-05 | 623.13 |
| 2003-02-06 | 614.43 |
| 2003-02-07 | 610.64 |
| 2003-02-10 | 603.37 |
| 2003-02-11 | 607.51 |
| 2003-02-12 | 602.12 |
| 2003-02-13 | 599.64 |
| 2003-02-14 | 598.05 |
| 2003-02-17 | . |
| 2003-02-18 | 601.88 |
| 2003-02-19 | 612.02 |
| 2003-02-20 | 622.10 |
| 2003-02-21 | 629.24 |
| 2003-02-24 | 622.47 |
| 2003-02-25 | 599.08 |
| 2003-02-26 | 600.77 |
| 2003-02-27 | 592.14 |
| 2003-02-28 | 600.09 |
| 2003-03-03 | 604.29 |
| 2003-03-04 | 601.91 |
| 2003-03-05 | 595.70 |
| 2003-03-06 | 594.57 |
| 2003-03-07 | 585.20 |
| 2003-03-10 | 579.98 |
| 2003-03-11 | 582.62 |
| 2003-03-12 | 563.01 |
| 2003-03-13 | 584.41 |
| 2003-03-14 | 596.34 |
| 2003-03-17 | 611.11 |
| 2003-03-18 | 628.33 |
| 2003-03-19 | 619.49 |
| 2003-03-20 | 621.89 |
| 2003-03-21 | 645.09 |
| 2003-03-24 | 624.42 |
| 2003-03-25 | 629.28 |
| 2003-03-26 | 637.22 |
| 2003-03-27 | 622.84 |
| 2003-03-28 | 612.41 |
| 2003-03-31 | 605.69 |
| 2003-04-01 | 600.48 |
| 2003-04-02 | 621.40 |
| 2003-04-03 | 619.39 |
| 2003-04-04 | 620.05 |
| 2003-04-07 | 635.77 |
| 2003-04-08 | 622.48 |
| 2003-04-09 | 625.22 |
| 2003-04-10 | 625.59 |
| 2003-04-11 | 623.46 |
| 2003-04-14 | 631.51 |
| 2003-04-15 | 628.87 |
| 2003-04-16 | 626.68 |
| 2003-04-17 | 626.95 |
| 2003-04-18 | . |
| 2003-04-21 | 621.01 |
| 2003-04-22 | 626.63 |
| 2003-04-23 | 643.15 |
| 2003-04-24 | 638.20 |
| 2003-04-25 | 630.60 |
| 2003-04-28 | 635.46 |
| 2003-04-29 | 643.85 |
| 2003-04-30 | 655.95 |
| 2003-05-01 | 660.22 |
| 2003-05-02 | 668.49 |
| 2003-05-05 | 669.74 |
| 2003-05-06 | 692.76 |
| 2003-05-07 | 692.32 |
| 2003-05-08 | 683.23 |
| 2003-05-09 | 694.59 |
| 2003-05-12 | 694.48 |
| 2003-05-13 | 701.28 |
| 2003-05-14 | 701.51 |
| 2003-05-15 | 708.54 |
| 2003-05-16 | 717.42 |
| 2003-05-19 | 703.38 |
| 2003-05-20 | 710.59 |
| 2003-05-21 | 714.82 |
| 2003-05-22 | 721.69 |
| 2003-05-23 | 723.42 |
| 2003-05-26 | . |
| 2003-05-27 | 729.25 |
| 2003-05-28 | 746.11 |
| 2003-05-29 | 756.62 |
| 2003-05-30 | 751.36 |
| 2003-06-02 | 763.30 |
| 2003-06-03 | 754.01 |
| 2003-06-04 | 757.11 |
| 2003-06-05 | 776.86 |
| 2003-06-06 | 809.25 |
| 2003-06-09 | 788.83 |
| 2003-06-10 | 785.33 |
| 2003-06-11 | 804.51 |
| 2003-06-12 | 805.98 |
| 2003-06-13 | 801.62 |
| 2003-06-16 | 802.70 |
| 2003-06-17 | 822.13 |
| 2003-06-18 | 815.10 |
| 2003-06-19 | 805.15 |
| 2003-06-20 | 805.94 |
| 2003-06-23 | 794.76 |
| 2003-06-24 | 782.83 |
| 2003-06-25 | 788.51 |
| 2003-06-26 | 783.64 |
| 2003-06-27 | 788.10 |
| 2003-06-30 | 786.96 |
| 2003-07-01 | 791.21 |
| 2003-07-02 | 805.80 |
| 2003-07-03 | 817.57 |
| 2003-07-04 | . |
| 2003-07-07 | 820.81 |
| 2003-07-08 | 822.42 |
| 2003-07-09 | 818.17 |
| 2003-07-10 | 809.06 |
| 2003-07-11 | 808.32 |
| 2003-07-14 | 824.99 |
| 2003-07-15 | 807.82 |
| 2003-07-16 | 796.35 |
| 2003-07-17 | 786.80 |
| 2003-07-18 | 783.96 |
| 2003-07-21 | 787.65 |
| 2003-07-22 | 794.65 |
| 2003-07-23 | 806.57 |
| 2003-07-24 | 814.18 |
| 2003-07-25 | 819.50 |
| 2003-07-28 | 824.63 |
| 2003-07-29 | 823.05 |
| 2003-07-30 | 819.77 |
| 2003-07-31 | 817.72 |
| 2003-08-01 | 813.72 |
| 2003-08-04 | 813.57 |
| 2003-08-05 | 822.51 |
| 2003-08-06 | 820.73 |
| 2003-08-07 | 824.61 |
| 2003-08-08 | 829.73 |
| 2003-08-11 | 833.95 |
| 2003-08-12 | 835.46 |
| 2003-08-13 | 843.41 |
| 2003-08-14 | 849.44 |
| 2003-08-15 | 853.94 |
| 2003-08-18 | 851.01 |
| 2003-08-19 | 857.02 |
| 2003-08-20 | 860.39 |
| 2003-08-21 | 853.21 |
| 2003-08-22 | 855.59 |
| 2003-08-25 | 856.30 |
| 2003-08-26 | 838.06 |
| 2003-08-27 | 839.00 |
| 2003-08-28 | 833.63 |
| 2003-08-29 | 828.81 |
| 2003-09-01 | . |
| 2003-09-02 | 831.07 |
| 2003-09-03 | 834.11 |
| 2003-09-04 | 830.12 |
| 2003-09-05 | 833.46 |
| 2003-09-08 | 830.68 |
| 2003-09-09 | 820.52 |
| 2003-09-10 | 814.10 |
| 2003-09-11 | 814.11 |
| 2003-09-12 | 826.05 |
| 2003-09-15 | 828.60 |
| 2003-09-16 | 833.03 |
| 2003-09-17 | 844.98 |
| 2003-09-18 | 860.47 |
| 2003-09-19 | 867.52 |
| 2003-09-22 | 865.04 |
| 2003-09-23 | 863.94 |
| 2003-09-24 | 873.41 |
| 2003-09-25 | 865.71 |
| 2003-09-26 | 851.69 |
| 2003-09-29 | 849.67 |
| 2003-09-30 | 845.02 |
| 2003-10-01 | 863.26 |
| 2003-10-02 | 871.60 |
| 2003-10-03 | 881.62 |
| 2003-10-06 | 886.01 |
| 2003-10-07 | 882.11 |
| 2003-10-08 | 881.03 |
| 2003-10-09 | 880.94 |
| 2003-10-10 | 883.21 |
| 2003-10-13 | 889.12 |
| 2003-10-14 | 887.39 |
| 2003-10-15 | 900.82 |
| 2003-10-16 | 911.60 |
| 2003-10-17 | 905.19 |
| 2003-10-20 | 903.27 |
| 2003-10-21 | 907.14 |
| 2003-10-22 | 897.58 |
| 2003-10-23 | 891.36 |
| 2003-10-24 | 897.02 |
| 2003-10-27 | 895.95 |
| 2003-10-28 | 895.43 |
| 2003-10-29 | 902.45 |
| 2003-10-30 | 915.45 |
| 2003-10-31 | 913.13 |
| 2003-11-03 | 914.75 |
| 2003-11-04 | 923.47 |
| 2003-11-05 | 913.67 |
| 2003-11-06 | 917.06 |
| 2003-11-07 | 923.81 |
| 2003-11-10 | 927.84 |
| 2003-11-11 | 922.51 |
| 2003-11-12 | 928.23 |
| 2003-11-13 | 937.83 |
| 2003-11-14 | 944.18 |
| 2003-11-17 | 930.96 |
| 2003-11-18 | 934.03 |
| 2003-11-19 | 934.09 |
| 2003-11-20 | 927.39 |
| 2003-11-21 | 923.96 |
| 2003-11-24 | 932.89 |
| 2003-11-25 | 939.13 |
| 2003-11-26 | 950.02 |
| 2003-11-27 | . |
| 2003-11-28 | 950.95 |
| 2003-12-01 | 955.82 |
| 2003-12-02 | 958.81 |
| 2003-12-03 | 962.61 |
| 2003-12-04 | 962.32 |
| 2003-12-05 | 965.40 |
| 2003-12-08 | 970.76 |
| 2003-12-09 | 981.53 |
| 2003-12-10 | 970.70 |
| 2003-12-11 | 969.29 |
| 2003-12-12 | 979.64 |
| 2003-12-15 | 988.92 |
| 2003-12-16 | 985.15 |
| 2003-12-17 | 997.84 |
| 2003-12-18 | 1006.63 |
| 2003-12-19 | 1008.84 |
| 2003-12-22 | 1008.96 |
| 2003-12-23 | 1019.53 |
| 2003-12-24 | 1022.26 |
| 2003-12-25 | . |
| 2003-12-26 | 1023.38 |
| 2003-12-29 | 1022.67 |
| 2003-12-30 | 1026.84 |
| 2003-12-31 | 1029.12 |
| 2004-01-01 | . |
| 2004-01-02 | 1033.21 |
| 2004-01-05 | 1041.92 |
| 2004-01-06 | 1057.35 |
| 2004-01-07 | 1069.45 |
| 2004-01-08 | 1085.31 |
| 2004-01-09 | 1088.73 |
| 2004-01-12 | 1094.52 |
| 2004-01-13 | 1103.57 |
| 2004-01-14 | 1116.93 |
| 2004-01-15 | 1109.40 |
| 2004-01-16 | 1101.39 |
| 2004-01-19 | . |
| 2004-01-20 | 1101.96 |
| 2004-01-21 | 1107.81 |
| 2004-01-22 | 1104.13 |
| 2004-01-23 | 1093.99 |
| 2004-01-26 | 1077.77 |
| 2004-01-27 | 1078.85 |
| 2004-01-28 | 1084.02 |
| 2004-01-29 | 1078.56 |
| 2004-01-30 | 1091.28 |
| 2004-02-02 | 1089.70 |
| 2004-02-03 | 1105.69 |
| 2004-02-04 | 1095.46 |
| 2004-02-05 | 1108.13 |
| 2004-02-06 | 1114.53 |
| 2004-02-09 | 1116.67 |
| 2004-02-10 | 1120.14 |
| 2004-02-11 | 1120.81 |
| 2004-02-12 | 1142.52 |
| 2004-02-13 | 1144.35 |
| 2004-02-16 | . |
| 2004-02-17 | 1165.65 |
| 2004-02-18 | 1164.94 |
| 2004-02-19 | 1167.81 |
| 2004-02-20 | 1154.49 |
| 2004-02-23 | 1149.14 |
| 2004-02-24 | 1155.80 |
| 2004-02-25 | 1158.49 |
| 2004-02-26 | 1140.78 |
| 2004-02-27 | 1133.76 |
| 2004-03-01 | 1161.92 |
| 2004-03-02 | 1148.47 |
| 2004-03-03 | 1128.45 |
| 2004-03-04 | 1128.90 |
| 2004-03-05 | 1146.07 |
| 2004-03-08 | 1151.46 |
| 2004-03-09 | 1142.68 |
| 2004-03-10 | 1111.41 |
| 2004-03-11 | 1079.62 |
| 2004-03-12 | 1083.78 |
| 2004-03-15 | 1065.40 |
| 2004-03-16 | 1077.88 |
| 2004-03-17 | 1091.41 |
| 2004-03-18 | 1094.27 |
| 2004-03-19 | 1099.40 |
| 2004-03-22 | 1084.79 |
| 2004-03-23 | 1084.93 |
| 2004-03-24 | 1077.60 |
| 2004-03-25 | 1082.03 |
| 2004-03-26 | 1078.69 |
| 2004-03-29 | 1098.82 |
| 2004-03-30 | 1106.79 |
| 2004-03-31 | 1109.46 |
| 2004-04-01 | 1120.67 |
| 2004-04-02 | 1118.73 |
| 2004-04-05 | 1106.46 |
| 2004-04-06 | 1113.66 |
| 2004-04-07 | 1122.89 |
| 2004-04-08 | 1120.26 |
| 2004-04-09 | . |
| 2004-04-12 | 1120.26 |
| 2004-04-13 | 1117.53 |
| 2004-04-14 | 1086.08 |
| 2004-04-15 | 1079.29 |
| 2004-04-16 | 1100.08 |
| 2004-04-19 | 1105.77 |
| 2004-04-20 | 1108.42 |
| 2004-04-21 | 1082.17 |
| 2004-04-22 | 1094.72 |
| 2004-04-23 | 1104.63 |
| 2004-04-26 | 1120.77 |
| 2004-04-27 | 1120.02 |
| 2004-04-28 | 1113.91 |
| 2004-04-29 | 1101.86 |
| 2004-04-30 | 1090.38 |
| 2004-05-03 | 1091.17 |
| 2004-05-04 | 1100.77 |
| 2004-05-05 | 1095.46 |
| 2004-05-06 | 1082.37 |
| 2004-05-07 | 1069.51 |
| 2004-05-10 | 1030.40 |
| 2004-05-11 | 1030.55 |
| 2004-05-12 | 1038.19 |
| 2004-05-13 | 1045.70 |
| 2004-05-14 | 1034.96 |
| 2004-05-17 | 1021.82 |
| 2004-05-18 | 1036.60 |
| 2004-05-19 | 1066.24 |
| 2004-05-20 | 1049.78 |
| 2004-05-21 | 1055.23 |
| 2004-05-24 | 1059.32 |
| 2004-05-25 | 1069.98 |
| 2004-05-26 | 1083.74 |
| 2004-05-27 | 1099.78 |
| 2004-05-28 | 1106.87 |
| 2004-05-31 | . |
| 2004-06-01 | 1104.56 |
| 2004-06-02 | 1104.89 |
| 2004-06-03 | 1102.06 |
| 2004-06-04 | 1105.77 |
| 2004-06-07 | 1109.06 |
| 2004-06-08 | 1118.18 |
| 2004-06-09 | 1116.39 |
| 2004-06-10 | 1111.23 |
| 2004-06-11 | . |
| 2004-06-14 | 1088.62 |
| 2004-06-15 | 1098.39 |
| 2004-06-16 | 1109.80 |
| 2004-06-17 | 1115.19 |
| 2004-06-18 | 1120.51 |
| 2004-06-21 | 1116.60 |
| 2004-06-22 | 1107.28 |
| 2004-06-23 | 1108.49 |
| 2004-06-24 | 1109.54 |
| 2004-06-25 | 1112.79 |
| 2004-06-28 | 1130.83 |
| 2004-06-29 | 1127.35 |
| 2004-06-30 | 1131.35 |
| 2004-07-01 | 1129.25 |
| 2004-07-02 | 1135.23 |
| 2004-07-05 | . |
| 2004-07-06 | 1128.23 |
| 2004-07-07 | 1143.25 |
| 2004-07-08 | 1145.55 |
| 2004-07-09 | 1142.62 |
| 2004-07-12 | 1145.58 |
| 2004-07-13 | 1131.93 |
| 2004-07-14 | 1134.37 |
| 2004-07-15 | 1121.28 |
| 2004-07-16 | 1136.40 |
| 2004-07-19 | 1131.68 |
| 2004-07-20 | 1120.20 |
| 2004-07-21 | 1116.14 |
| 2004-07-22 | 1106.06 |
| 2004-07-23 | 1089.71 |
| 2004-07-26 | 1084.59 |
| 2004-07-27 | 1080.03 |
| 2004-07-28 | 1086.51 |
| 2004-07-29 | 1092.61 |
| 2004-07-30 | 1092.03 |
| 2004-08-02 | 1089.89 |
| 2004-08-03 | 1098.34 |
| 2004-08-04 | 1090.05 |
| 2004-08-05 | 1089.64 |
| 2004-08-06 | 1074.51 |
| 2004-08-09 | 1055.40 |
| 2004-08-10 | 1062.04 |
| 2004-08-11 | 1053.95 |
| 2004-08-12 | 1047.12 |
| 2004-08-13 | 1056.17 |
| 2004-08-16 | 1064.55 |
| 2004-08-17 | 1064.93 |
| 2004-08-18 | 1061.96 |
| 2004-08-19 | 1075.67 |
| 2004-08-20 | 1063.09 |
| 2004-08-23 | 1069.66 |
| 2004-08-24 | 1061.47 |
| 2004-08-25 | 1063.74 |
| 2004-08-26 | 1066.24 |
| 2004-08-27 | 1066.77 |
| 2004-08-30 | 1066.47 |
| 2004-08-31 | 1069.29 |
| 2004-09-01 | 1067.62 |
| 2004-09-02 | 1061.91 |
| 2004-09-03 | 1065.23 |
| 2004-09-06 | . |
| 2004-09-07 | 1076.31 |
| 2004-09-08 | 1080.42 |
| 2004-09-09 | 1033.49 |
| 2004-09-10 | 1040.84 |
| 2004-09-13 | 1042.12 |
| 2004-09-14 | 1040.99 |
| 2004-09-15 | 1027.35 |
| 2004-09-16 | 1043.89 |
| 2004-09-17 | 1052.56 |
| 2004-09-20 | 1044.39 |
| 2004-09-21 | 1049.52 |
| 2004-09-22 | 1047.42 |
| 2004-09-23 | 1043.81 |
| 2004-09-24 | 1044.08 |
| 2004-09-27 | 1037.52 |
| 2004-09-28 | 1044.15 |
| 2004-09-29 | 1044.01 |
| 2004-09-30 | 1040.57 |
| 2004-10-01 | 1046.26 |
| 2004-10-04 | 1054.19 |
| 2004-10-05 | 1049.27 |
| 2004-10-06 | 1042.16 |
| 2004-10-07 | 1043.66 |
| 2004-10-08 | 1047.78 |
| 2004-10-11 | 1049.04 |
| 2004-10-12 | 1034.93 |
| 2004-10-13 | 1044.69 |
| 2004-10-14 | 1049.56 |
| 2004-10-15 | 1058.69 |
| 2004-10-18 | 1052.92 |
| 2004-10-19 | 1061.15 |
| 2004-10-20 | 1058.21 |
| 2004-10-21 | 1071.00 |
| 2004-10-22 | 1077.48 |
| 2004-10-25 | 1074.49 |
| 2004-10-26 | 1071.98 |
| 2004-10-27 | 1078.16 |
| 2004-10-28 | 1077.52 |
| 2004-10-29 | 1080.51 |
| 2004-11-01 | 1087.07 |
| 2004-11-02 | 1102.38 |
| 2004-11-03 | 1113.71 |
| 2004-11-04 | 1112.26 |
| 2004-11-05 | 1127.32 |
| 2004-11-08 | 1121.93 |
| 2004-11-09 | 1123.11 |
| 2004-11-10 | 1129.85 |
| 2004-11-11 | 1133.81 |
| 2004-11-12 | 1145.76 |
| 2004-11-15 | 1138.16 |
| 2004-11-16 | 1129.91 |
| 2004-11-17 | 1136.73 |
| 2004-11-18 | 1128.47 |
| 2004-11-19 | 1134.91 |
| 2004-11-22 | 1130.72 |
| 2004-11-23 | 1141.64 |
| 2004-11-24 | 1153.74 |
| 2004-11-25 | . |
| 2004-11-26 | 1166.31 |
| 2004-11-29 | 1164.57 |
| 2004-11-30 | 1166.97 |
| 2004-12-01 | 1183.85 |
| 2004-12-02 | 1191.45 |
| 2004-12-03 | 1208.00 |
| 2004-12-06 | 1204.92 |
| 2004-12-07 | 1217.26 |
| 2004-12-08 | 1213.95 |
| 2004-12-09 | 1205.28 |
| 2004-12-10 | 1208.99 |
| 2004-12-13 | 1207.22 |
| 2004-12-14 | 1213.23 |
| 2004-12-15 | 1223.70 |
| 2004-12-16 | 1221.45 |
| 2004-12-17 | 1223.00 |
| 2004-12-20 | 1232.11 |
| 2004-12-21 | 1228.73 |
| 2004-12-22 | 1229.36 |
| 2004-12-23 | 1244.43 |
| 2004-12-24 | . |
| 2004-12-27 | 1254.10 |
| 2004-12-28 | 1251.02 |
| 2004-12-29 | 1246.85 |
| 2004-12-30 | 1252.96 |
| 2004-12-31 | 1251.04 |
| 2005-01-03 | 1240.13 |
| 2005-01-04 | 1236.45 |
| 2005-01-05 | 1218.88 |
| 2005-01-06 | 1221.35 |
| 2005-01-07 | 1223.14 |
| 2005-01-10 | 1227.64 |
| 2005-01-11 | 1224.04 |
| 2005-01-12 | 1231.17 |
| 2005-01-13 | 1233.34 |
| 2005-01-14 | 1235.94 |
| 2005-01-17 | . |
| 2005-01-18 | 1233.32 |
| 2005-01-19 | 1244.03 |
| 2005-01-20 | 1241.47 |
| 2005-01-21 | 1239.45 |
| 2005-01-24 | 1235.86 |
| 2005-01-25 | 1228.77 |
| 2005-01-26 | 1241.93 |
| 2005-01-27 | 1244.10 |
#2005-01-28|1243.03
#2005-01-31|1254.07
#2005-02-01|1261.31
#2005-02-02|1264.48
#2005-02-03|1267.87
#2005-02-04|1277.02
#2005-02-07|1270.56
#2005-02-08|1275.39
#2005-02-09|1269.38
#2005-02-10|1284.29
#2005-02-11|1291.22
#2005-02-14|1306.31
#2005-02-15|1309.04
#2005-02-16|1290.43
#2005-02-17|1298.90
#2005-02-18|1296.25
#2005-02-21| .
#2005-02-22|1285.37
#2005-02-23|1277.34
#2005-02-24|1280.10
#2005-02-25|1295.62
#2005-02-28|1297.91
#2005-03-01|1304.56
#2005-03-02|1285.15
#2005-03-03|1278.93
#2005-03-04|1292.53
#2005-03-07|1281.37
#2005-03-08|1293.48
#2005-03-09|1284.92
#2005-03-10|1289.39
#2005-03-11|1309.40
#2005-03-14|1291.63
#2005-03-15|1294.46
#2005-03-16|1294.18
#2005-03-17|1289.71
#2005-03-18|1285.99
#2005-03-21|1260.73
#2005-03-22|1265.22
#2005-03-23|1232.46
#2005-03-24|1230.36
#2005-03-25| .
#2005-03-28|1227.57
#2005-03-29|1231.05
#2005-03-30|1238.42
#2005-03-31|1240.64
#2005-04-01|1245.15
#2005-04-04|1224.95
#2005-04-05|1231.39
#2005-04-06|1232.01
#2005-04-07|1235.01
#2005-04-08|1242.91
#2005-04-11|1251.54
#2005-04-12|1242.68
#2005-04-13|1255.81
#2005-04-14|1242.04
#2005-04-15|1231.34
#2005-04-18|1211.98
#2005-04-19|1230.86
#2005-04-20|1230.86
#2005-04-21|1228.45
#2005-04-22|1240.33
#2005-04-25|1234.32
#2005-04-26|1207.14
#2005-04-27|1186.78
#2005-04-28|1173.54
#2005-04-29|1177.59
#2005-05-02|1167.21
#2005-05-03|1185.64
#2005-05-04|1185.13
#2005-05-05|1189.81
#2005-05-06|1179.81
#2005-05-09|1173.88
#2005-05-10|1165.72
#2005-05-11|1152.81
#2005-05-12|1159.73
#2005-05-13|1157.69
#2005-05-16|1132.29
#2005-05-17|1146.19
#2005-05-18|1145.87
#2005-05-19|1158.31
#2005-05-20|1146.88
#2005-05-23|1162.43
#2005-05-24|1157.59
#2005-05-25|1155.61
#2005-05-26|1167.50
#2005-05-27|1160.25
#2005-05-30| .
#2005-05-31|1155.71
#2005-06-01|1164.14
#2005-06-02|1162.86
#2005-06-03|1169.95
#2005-06-06|1163.53
#2005-06-07|1183.27
#2005-06-08|1182.61
#2005-06-09|1165.50
#2005-06-10|1166.57
#2005-06-13|1162.38
#2005-06-14|1165.12
#2005-06-15|1169.24
#2005-06-16|1192.09
#2005-06-17|1208.11
#2005-06-20|1199.63
#2005-06-21|1200.21
#2005-06-22|1209.42
#2005-06-23|1214.93
#2005-06-24|1206.09
#2005-06-27|1163.32
#2005-06-28|1166.86
#2005-06-29|1169.05
#2005-06-30|1165.26
#2005-07-01|1166.90
#2005-07-04| .
#2005-07-05|1156.96
#2005-07-06|1172.42
#2005-07-07|1133.01
#2005-07-08|1143.08
#2005-07-11|1164.04
#2005-07-12|1172.07
#2005-07-13|1162.45
#2005-07-14|1164.29
#2005-07-15|1158.72
#2005-07-18|1152.30
#2005-07-19|1140.57
#2005-07-20|1139.04
#2005-07-21|1149.73
#2005-07-22|1158.58
#2005-07-25|1156.96
#2005-07-26|1153.45
#2005-07-27|1157.54
#2005-07-28|1161.31
#2005-07-29|1166.08
#2005-08-01|1172.66
#2005-08-02|1174.81
#2005-08-03|1177.31
#2005-08-04|1179.71
#2005-08-05|1181.02
#2005-08-08|1196.21
#2005-08-09|1196.19
#2005-08-10|1214.85
#2005-08-11|1213.61
#2005-08-12|1211.72
#2005-08-15|1204.29
#2005-08-16|1202.33
#2005-08-17|1195.68
#2005-08-18|1186.38
#2005-08-19|1192.64
#2005-08-22|1200.80
#2005-08-23|1199.72
#2005-08-24|1201.69
#2005-08-25|1197.52
#2005-08-26|1202.71
#2005-08-29|1198.82
#2005-08-30|1190.01
#2005-08-31|1200.44
#2005-09-01|1225.54
#2005-09-02|1224.93
#2005-09-05| .
#2005-09-06|1217.85
#2005-09-07|1225.13
#2005-09-08|1225.42
#2005-09-09|1229.85
#2005-09-12|1227.42
#2005-09-13|1216.28
#2005-09-14|1219.91
#2005-09-15|1204.34
#2005-09-16|1206.75
#2005-09-19|1209.60
#2005-09-20|1204.73
#2005-09-21|1191.73
#2005-09-22|1169.21
#2005-09-23|1165.20
#2005-09-26|1171.63
#2005-09-27|1160.74
#2005-09-28|1151.95
#2005-09-29|1155.06
#2005-09-30|1160.68
#2005-10-03|1156.42
#2005-10-04|1161.22
#2005-10-05|1153.28
#2005-10-06|1149.67
#2005-10-07|1133.75
#2005-10-10|1117.94
#2005-10-11|1110.58
#2005-10-12|1110.45
#2005-10-13|1094.41
#2005-10-14|1133.00
#2005-10-17|1116.63
#2005-10-18|1104.69
#2005-10-19|1093.66
#2005-10-20|1104.30
#2005-10-21|1105.96
#2005-10-24|1124.27
#2005-10-25|1129.53
#2005-10-26|1132.54
#2005-10-27|1116.16
#2005-10-28|1111.91
#2005-10-31|1132.88
#2005-11-01|1142.64
#2005-11-02|1168.76
#2005-11-03|1183.22
#2005-11-04|1158.74
#2005-11-07|1158.43
#2005-11-08|1156.38
#2005-11-09|1160.68
#2005-11-10|1169.50
#2005-11-11|1179.82
#2005-11-14|1171.43
#2005-11-15|1174.65
#2005-11-16|1154.96
#2005-11-17|1161.84
#2005-11-18|1159.43
#2005-11-21|1164.33
#2005-11-22|1175.23
#2005-11-23|1186.45
#2005-11-24| .
#2005-11-25|1188.05
#2005-11-28|1188.17
#2005-11-29|1204.26
#2005-11-30|1205.13
#2005-12-01|1215.12
#2005-12-02|1229.32
#2005-12-05|1230.32
#2005-12-06|1231.92
#2005-12-07|1228.43
#2005-12-08|1254.95
#2005-12-09|1258.35
#2005-12-12|1269.74
#2005-12-13|1269.51
#2005-12-14|1282.90
#2005-12-15|1278.81
#2005-12-16|1290.19
#2005-12-19|1289.76
#2005-12-20|1289.40
#2005-12-21|1280.76
#2005-12-22|1287.19
#2005-12-23|1284.07
#2005-12-26| .
#2005-12-27|1283.70
#2005-12-28|1279.40
#2005-12-29|1283.85
#2005-12-30|1272.02
#2006-01-02| .
#2006-01-03|1303.18
#2006-01-04|1325.76
#2006-01-05|1316.18
#2006-01-06|1326.64
#2006-01-09|1324.21
#2006-01-10|1315.49
#2006-01-11|1328.67
#2006-01-12|1331.58
#2006-01-13|1337.74
#2006-01-16| .
#2006-01-17|1336.73
#2006-01-18|1328.24
#2006-01-19|1339.75
#2006-01-20|1333.52
#2006-01-23|1344.70
#2006-01-24|1351.27
#2006-01-25|1361.13
#2006-01-26|1356.06
#2006-01-27|1346.69
#2006-01-30|1326.04
#2006-01-31|1326.06
#2006-02-01|1337.99
#2006-02-02|1339.37
#2006-02-03|1323.96
#2006-02-06|1317.49
#2006-02-07|1303.80
#2006-02-08|1307.05
#2006-02-09|1314.04
#2006-02-10|1316.41
#2006-02-13|1310.35
#2006-02-14|1287.23
#2006-02-15|1301.98
#2006-02-16|1303.89
#2006-02-17|1310.19
#2006-02-20| .
#2006-02-21|1299.55
#2006-02-22|1302.21
#2006-02-23|1300.42
#2006-02-24|1300.11
#2006-02-27|1304.78
#2006-02-28|1300.63
#2006-03-01|1306.16
#2006-03-02|1289.89
#2006-03-03|1294.61
#2006-03-06|1300.72
#2006-03-07|1280.41
#2006-03-08|1264.16
#2006-03-09|1279.19
#2006-03-10|1277.92
#2006-03-13|1303.15
#2006-03-14|1317.53
#2006-03-15|1319.48
#2006-03-16|1331.66
#2006-03-17|1335.66
#2006-03-20|1335.34
#2006-03-21|1332.07
#2006-03-22|1333.65
#2006-03-23|1324.59
#2006-03-24|1333.96
#2006-03-27|1333.55
#2006-03-28|1332.10
#2006-03-29|1323.42
#2006-03-30|1336.40
#2006-03-31|1329.97
#2006-04-03|1336.96
#2006-04-04|1349.15
#2006-04-05|1342.14
#2006-04-06|1354.19
#2006-04-07|1338.90
#2006-04-10|1347.29
#2006-04-11|1338.55
#2006-04-12|1333.34
#2006-04-13|1352.75
#2006-04-14| .
#2006-04-17|1369.12
#2006-04-18|1275.61
#2006-04-19|1292.24
#2006-04-20|1281.49
#2006-04-21|1298.17
#2006-04-24|1288.02
#2006-04-25|1296.62
#2006-04-26|1297.88
#2006-04-27|1312.71
#2006-04-28|1310.28
#2006-05-01|1320.51
#2006-05-02|1331.78
#2006-05-03|1313.20
#2006-05-04|1329.77
#2006-05-05|1354.10
#2006-05-08|1357.22
#2006-05-09|1370.75
#2006-05-10|1371.65
#2006-05-11|1378.77
#2006-05-12|1364.14
#2006-05-15|1335.17
#2006-05-16|1324.52
#2006-05-17|1289.44
#2006-05-18|1280.34
#2006-05-19|1284.86
#2006-05-22|1245.06
#2006-05-23|1276.62
#2006-05-24|1245.75
#2006-05-25|1258.37
#2006-05-26|1280.09
#2006-05-29| .
#2006-05-30|1275.14
#2006-05-31|1277.46
#2006-06-01|1276.69
#2006-06-02|1307.51
#2006-06-05|1289.38
#2006-06-06|1254.10
#2006-06-07|1245.60
#2006-06-08|1212.62
#2006-06-09|1233.04
#2006-06-12|1212.02
#2006-06-13|1179.08
#2006-06-14|1197.32
#2006-06-15|1232.99
#2006-06-16|1223.62
#2006-06-19|1226.15
#2006-06-20|1235.95
#2006-06-21|1244.13
#2006-06-22|1249.52
#2006-06-23|1245.26
#2006-06-26|1233.91
#2006-06-27|1231.30
#2006-06-28|1230.29
#2006-06-29|1241.51
#2006-06-30|1282.02
#2006-07-03|1291.22
#2006-07-04| .
#2006-07-05|1267.31
#2006-07-06|1274.37
#2006-07-07|1275.94
#2006-07-10|1270.28
#2006-07-11|1260.23
#2006-07-12|1255.66
#2006-07-13|1243.33
#2006-07-14|1221.08
#2006-07-17|1193.30
#2006-07-18|1164.40
#2006-07-19|1204.65
#2006-07-20|1210.68
#2006-07-21|1216.56
#2006-07-24|1235.60
#2006-07-25|1245.73
#2006-07-26|1253.91
#2006-07-27|1274.87
#2006-07-28|1267.80
#2006-07-31|1262.36
#2006-08-01|1249.77
#2006-08-02|1264.98
#2006-08-03|1259.99
#2006-08-04|1294.42
#2006-08-07|1288.29
#2006-08-08|1286.60
#2006-08-09|1289.55
#2006-08-10|1261.11
#2006-08-11|1258.94
#2006-08-14|1256.46
#2006-08-15|1263.36
#2006-08-16|1283.11
#2006-08-17|1297.38
#2006-08-18|1289.06
#2006-08-21|1302.58
#2006-08-22|1291.89
#2006-08-23|1287.74
#2006-08-24|1286.73
#2006-08-25|1283.19
#2006-08-28|1290.67
#2006-08-29|1303.01
#2006-08-30|1320.86
#2006-08-31|1323.04
#2006-09-01|1332.36
#2006-09-04| .
#2006-09-05|1330.83
#2006-09-06|1322.35
#2006-09-07|1295.88
#2006-09-08|1297.26
#2006-09-11|1291.43
#2006-09-12|1312.14
#2006-09-13|1313.58
#2006-09-14|1335.14
#2006-09-15|1318.03
#2006-09-18|1324.32
#2006-09-19|1318.29
#2006-09-20|1336.01
#2006-09-21|1360.93
#2006-09-22|1349.73
#2006-09-25|1349.77
#2006-09-26|1353.60
#2006-09-27|1351.04
#2006-09-28|1353.66
#2006-09-29|1345.54
#2006-10-02|1283.86
#2006-10-03|1279.62
#2006-10-04|1292.53
#2006-10-05|1290.06
#2006-10-06|1290.10
#2006-10-09|1283.39
#2006-10-10|1283.78
#2006-10-11|1283.47
#2006-10-12|1298.15
#2006-10-13|1295.54
#2006-10-16|1295.21
#2006-10-17|1282.94
#2006-10-18|1292.78
#2006-10-19|1298.66
#2006-10-20|1306.59
#2006-10-23|1300.58
#2006-10-24|1313.22
#2006-10-25|1321.85
#2006-10-26|1337.69
#2006-10-27|1336.63
#2006-10-30|1336.54
#2006-10-31|1342.95
#2006-11-01|1342.17
#2006-11-02|1343.93
#2006-11-03|1336.92
#2006-11-06|1353.64
#2006-11-07|1374.28
#2006-11-08|1371.48
#2006-11-09|1371.50
#2006-11-10|1392.74
#2006-11-13|1391.34
#2006-11-14|1385.36
#2006-11-15|1391.10
#2006-11-16|1392.44
#2006-11-17|1391.35
#2006-11-20|1396.12
#2006-11-21|1403.67
#2006-11-22|1413.86
#2006-11-23| .
#2006-11-24|1424.65
#2006-11-27|1417.89
#2006-11-28|1422.37
#2006-11-29|1447.27
#2006-11-30|1457.16
#2006-12-01|1483.58
#2006-12-04|1488.14
#2006-12-05|1494.35
#2006-12-06|1492.26
#2006-12-07|1491.09
#2006-12-08|1496.03
#2006-12-11|1488.50
#2006-12-12|1498.31
#2006-12-13|1517.82
#2006-12-14|1533.15
#2006-12-15|1529.90
#2006-12-18|1526.63
#2006-12-19|1532.21
#2006-12-20|1539.31
#2006-12-21|1538.01
#2006-12-22|1546.03
#2006-12-25| .
#2006-12-26|1543.50
#2006-12-27|1554.75
#2006-12-28|1563.92
#2006-12-29|1558.91
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1581.51
#2007-01-04|1569.77
#2007-01-05|1551.88
#2007-01-08|1544.70
#2007-01-09|1552.79
#2007-01-10|1533.77
#2007-01-11|1538.85
#2007-01-12|1560.69
#2007-01-15| .
#2007-01-16|1550.59
#2007-01-17|1559.12
#2007-01-18|1570.46
#2007-01-19|1582.77
#2007-01-22|1573.36
#2007-01-23|1570.04
#2007-01-24|1565.82
#2007-01-25|1562.02
#2007-01-26|1541.99
#2007-01-29|1543.60
#2007-01-30|1554.16
#2007-01-31|1542.23
#2007-02-01|1570.23
#2007-02-02|1592.69
#2007-02-05|1583.55
#2007-02-06|1594.05
#2007-02-07|1607.50
#2007-02-08|1593.40
#2007-02-09|1598.98
#2007-02-12|1599.22
#2007-02-13|1604.14
#2007-02-14|1627.30
#2007-02-15|1620.78
#2007-02-16|1615.56
#2007-02-19| .
#2007-02-20|1614.40
#2007-02-21|1603.38
#2007-02-22|1605.78
#2007-02-23|1610.04
#2007-02-26|1611.12
#2007-02-27|1554.64
#2007-02-28|1543.97
#2007-03-01|1528.24
#2007-03-02|1520.23
#2007-03-05|1477.77
#2007-03-06|1498.24
#2007-03-07|1524.32
#2007-03-08|1550.09
#2007-03-09|1555.61
#2007-03-12|1547.08
#2007-03-13|1529.02
#2007-03-14|1500.60
#2007-03-15|1531.19
#2007-03-16|1546.95
#2007-03-19|1569.23
#2007-03-20|1612.16
#2007-03-21|1627.39
#2007-03-22|1646.88
#2007-03-23|1653.01
#2007-03-26|1635.24
#2007-03-27|1624.02
#2007-03-28|1619.89
#2007-03-29|1636.14
#2007-03-30|1637.66
#2007-04-02|1665.61
#2007-04-03|1673.46
#2007-04-04|1670.47
#2007-04-05|1667.56
#2007-04-06| .
#2007-04-09|1659.14
#2007-04-10|1677.75
#2007-04-11|1673.75
#2007-04-12|1669.71
#2007-04-13|1679.36
#2007-04-16|1695.91
#2007-04-17|1700.88
#2007-04-18|1685.70
#2007-04-19|1672.96
#2007-04-20|1679.72
#2007-04-23|1684.05
#2007-04-24|1673.49
#2007-04-25|1686.80
#2007-04-26|1674.94
#2007-04-27|1678.98
#2007-04-30|1689.48
#2007-05-01|1678.22
#2007-05-02|1692.92
#2007-05-03|1683.72
#2007-05-04|1705.93
#2007-05-07|1709.23
#2007-05-08|1690.61
#2007-05-09|1698.24
#2007-05-10|1695.45
#2007-05-11|1698.45
#2007-05-14|1683.48
#2007-05-15|1700.84
#2007-05-16|1711.74
#2007-05-17|1707.76
#2007-05-18|1707.21
#2007-05-21|1702.15
#2007-05-22|1707.50
#2007-05-23|1722.44
#2007-05-24|1700.58
#2007-05-25|1691.91
#2007-05-28| .
#2007-05-29|1704.74
#2007-05-30|1690.72
#2007-05-31|1694.25
#2007-06-01|1705.90
#2007-06-04|1684.61
#2007-06-05|1662.57
#2007-06-06|1618.90
#2007-06-07|1589.56
#2007-06-08|1570.19
#2007-06-11|1587.03
#2007-06-12|1590.59
#2007-06-13|1598.86
#2007-06-14|1620.53
#2007-06-15|1645.74
#2007-06-18|1629.95
#2007-06-19|1616.72
#2007-06-20|1612.30
#2007-06-21|1590.63
#2007-06-22|1584.98
#2007-06-25|1583.38
#2007-06-26|1579.44
#2007-06-27|1564.94
#2007-06-28|1576.71
#2007-06-29|1578.20
#2007-07-02|1570.24
#2007-07-03|1596.66
#2007-07-04| .
#2007-07-05|1615.67
#2007-07-06|1620.76
#2007-07-09|1627.68
#2007-07-10|1615.72
#2007-07-11|1628.84
#2007-07-12|1629.66
#2007-07-13|1638.13
#2007-07-16|1649.54
#2007-07-17|1640.30
#2007-07-18|1640.28
#2007-07-19|1644.53
#2007-07-20|1633.03
#2007-07-23|1635.93
#2007-07-24|1610.53
#2007-07-25|1576.55
#2007-07-26|1514.11
#2007-07-27|1489.40
#2007-07-30|1485.82
#2007-07-31|1539.65
#2007-08-01|1503.32
#2007-08-02|1503.36
#2007-08-03|1488.21
#2007-08-06|1458.00
#2007-08-07|1476.80
#2007-08-08|1510.06
#2007-08-09|1472.88
#2007-08-10|1408.55
#2007-08-13|1458.15
#2007-08-14|1431.36
#2007-08-15|1412.58
#2007-08-16|1338.25
#2007-08-17|1369.97
#2007-08-20|1381.71
#2007-08-21|1375.84
#2007-08-22|1429.37
#2007-08-23|1448.21
#2007-08-24|1452.10
#2007-08-27|1455.56
#2007-08-28|1439.40
#2007-08-29|1457.89
#2007-08-30|1485.20
#2007-08-31|1506.66
#2007-09-03| .
#2007-09-04|1524.88
#2007-09-05|1500.22
#2007-09-06|1502.30
#2007-09-07|1460.81
#2007-09-10|1450.95
#2007-09-11|1481.08
#2007-09-12|1481.98
#2007-09-13|1479.40
#2007-09-14|1438.57
#2007-09-17|1392.64
#2007-09-18|1401.53
#2007-09-19|1434.47
#2007-09-20|1437.33
#2007-09-21|1455.69
#2007-09-24|1457.94
#2007-09-25|1419.00
#2007-09-26|1425.43
#2007-09-27|1447.54
#2007-09-28|1451.95
#2007-10-01|1469.34
#2007-10-02|1486.03
#2007-10-03|1504.57
#2007-10-04|1518.73
#2007-10-05|1524.37
#2007-10-08|1515.86
#2007-10-09|1533.92
#2007-10-10|1555.99
#2007-10-11|1561.89
#2007-10-12|1544.12
#2007-10-15|1520.93
#2007-10-16|1497.72
#2007-10-17|1525.51
#2007-10-18|1519.78
#2007-10-19|1502.96
#2007-10-22|1476.33
#2007-10-23|1508.59
#2007-10-24|1495.82
#2007-10-25|1536.77
#2007-10-26|1543.20
#2007-10-29|1568.90
#2007-10-30|1564.15
#2007-10-31|1600.26
#2007-11-01|1568.89
#2007-11-02|1550.86
#2007-11-05|1525.90
#2007-11-06|1516.00
#2007-11-07|1486.64
#2007-11-08|1489.33
#2007-11-09|1459.85
#2007-11-12|1447.73
#2007-11-13|1468.21
#2007-11-14|1464.45
#2007-11-15|1417.08
#2007-11-16|1391.06
#2007-11-19|1350.97
#2007-11-20|1367.85
#2007-11-21|1323.31
#2007-11-22| .
#2007-11-23|1362.98
#2007-11-26|1353.95
#2007-11-27|1333.26
#2007-11-28|1393.20
#2007-11-29|1374.49
#2007-11-30|1376.71
#2007-12-03|1367.71
#2007-12-04|1320.44
#2007-12-05|1322.24
#2007-12-06|1317.97
#2007-12-07|1336.83
#2007-12-10|1361.54
#2007-12-11|1368.46
#2007-12-12|1375.52
#2007-12-13|1343.14
#2007-12-14|1334.50
#2007-12-17|1297.95
#2007-12-18|1307.43
#2007-12-19|1297.07
#2007-12-20|1300.77
#2007-12-21|1317.27
#2007-12-24|1314.73
#2007-12-25| .
#2007-12-26|1319.08
#2007-12-27|1317.70
#2007-12-28|1321.59
#2007-12-31|1324.73
#2008-01-01| .
#2008-01-02|1297.74
#2008-01-03|1265.91
#2008-01-04|1229.11
#2008-01-07|1193.91
#2008-01-08|1185.64
#2008-01-09|1131.11
#2008-01-10|1099.38
#2008-01-11|1116.33
#2008-01-14|1140.07
#2008-01-15|1107.66
#2008-01-16|1107.15
#2008-01-17|1121.85
#2008-01-18|1110.73
#2008-01-21| .
#2008-01-22|1114.88
#2008-01-23|1129.56
#2008-01-24|1198.51
#2008-01-25|1182.93
#2008-01-28|1179.58
#2008-01-29|1208.65
#2008-01-30|1211.39
#2008-01-31|1221.65
#2008-02-01|1233.32
#2008-02-04|1231.82
#2008-02-05|1170.20
#2008-02-06|1181.25
#2008-02-07|1153.25
#2008-02-08|1163.35
#2008-02-11|1156.30
#2008-02-12|1195.52
#2008-02-13|1198.09
#2008-02-14|1204.05
#2008-02-15|1168.24
#2008-02-18| .
#2008-02-19|1203.57
#2008-02-20|1187.54
#2008-02-21|1189.04
#2008-02-22|1166.55
#2008-02-25|1206.31
#2008-02-26|1218.90
#2008-02-27|1231.74
#2008-02-28|1212.09
#2008-02-29|1179.77
#2008-03-03|1169.05
#2008-03-04|1169.58
#2008-03-05|1198.80
#2008-03-06|1174.00
#2008-03-07|1167.24
#2008-03-10|1136.65
#2008-03-11|1133.63
#2008-03-12|1154.67
#2008-03-13|1133.48
#2008-03-14|1115.85
#2008-03-17|1063.33
#2008-03-18|1111.31
#2008-03-19|1071.96
#2008-03-20|1068.24
#2008-03-21| .
#2008-03-24|1069.85
#2008-03-25|1114.94
#2008-03-26|1107.09
#2008-03-27|1130.28
#2008-03-28|1125.02
#2008-03-31|1116.45
#2008-04-01|1161.12
#2008-04-02|1167.74
#2008-04-03|1142.60
#2008-04-04|1147.42
#2008-04-07|1161.55
#2008-04-08|1133.12
#2008-04-09|1122.14
#2008-04-10|1120.88
#2008-04-11|1110.95
#2008-04-14|1111.30
#2008-04-15|1092.58
#2008-04-16|1128.67
#2008-04-17|1135.16
#2008-04-18|1161.03
#2008-04-21|1137.26
#2008-04-22|1116.35
#2008-04-23|1093.76
#2008-04-24|1075.95
#2008-04-25|1110.82
#2008-04-28|1120.69
#2008-04-29|1098.06
#2008-04-30|1107.28
#2008-05-01|1109.90
#2008-05-02|1137.22
#2008-05-05|1133.85
#2008-05-06|1134.17
#2008-05-07|1166.22
#2008-05-08|1170.60
#2008-05-09|1155.74
#2008-05-12|1166.13
#2008-05-13|1141.74
#2008-05-14|1124.38
#2008-05-15|1123.36
#2008-05-16|1144.99
#2008-05-19|1148.92
#2008-05-20|1120.56
#2008-05-21|1097.43
#2008-05-22|1111.12
#2008-05-23|1097.14
#2008-05-26| .
#2008-05-27|1109.20
#2008-05-28|1123.37
#2008-05-29|1108.12
#2008-05-30|1131.56
#2008-06-02|1111.23
#2008-06-03|1114.33
#2008-06-04|1120.50
#2008-06-05|1126.58
#2008-06-06|1091.99
#2008-06-09|1074.50
#2008-06-10|1060.80
#2008-06-11|1040.83
#2008-06-12|1049.12
#2008-06-13|1059.53
#2008-06-16|1054.88
#2008-06-17|1061.11
#2008-06-18|1036.37
#2008-06-19|1040.41
#2008-06-20|1030.74
#2008-06-23|1015.90
#2008-06-24|1021.16
#2008-06-25|1046.11
#2008-06-26|1024.50
#2008-06-27|1024.99
#2008-06-30|1033.97
#2008-07-01| 992.73
#2008-07-02| 959.60
#2008-07-03| 971.81
#2008-07-04| .
#2008-07-07| 967.90
#2008-07-08| 964.19
#2008-07-09| 983.32
#2008-07-10| 952.15
#2008-07-11| 912.35
#2008-07-14| 929.27
#2008-07-15| 928.00
#2008-07-16| 950.22
#2008-07-17|1001.45
#2008-07-18|1042.20
#2008-07-21|1038.46
#2008-07-22|1034.64
#2008-07-23|1072.06
#2008-07-24|1028.95
#2008-07-25|1025.88
#2008-07-28| 996.25
#2008-07-29|1005.29
#2008-07-30|1024.92
#2008-07-31|1012.47
#2008-08-01|1006.55
#2008-08-04|1006.78
#2008-08-05|1067.95
#2008-08-06|1062.53
#2008-08-07|1042.96
#2008-08-08|1065.04
#2008-08-11|1088.35
#2008-08-12|1072.84
#2008-08-13|1001.52
#2008-08-14|1005.81
#2008-08-15|1016.50
#2008-08-18| 997.77
#2008-08-19| 959.80
#2008-08-20| 953.70
#2008-08-21| 950.92
#2008-08-22| 977.17
#2008-08-25| 974.30
#2008-08-26| 959.50
#2008-08-27| 950.70
#2008-08-28| 964.72
#2008-08-29| 972.90
#2008-09-01| .
#2008-09-02| 999.75
#2008-09-03| 967.01
#2008-09-04| 938.97
#2008-09-05| 922.83
#2008-09-08| 954.72
#2008-09-09| 957.90
#2008-09-10| 925.57
#2008-09-11| 915.27
#2008-09-12| 949.52
#2008-09-15| 946.19
#2008-09-16| 921.05
#2008-09-17| 896.04
#2008-09-18| 905.15
#2008-09-19| 959.67
#2008-09-22| 930.19
#2008-09-23| 899.21
#2008-09-24| 884.45
#2008-09-25| 880.52
#2008-09-26| 862.13
#2008-09-29| 804.19
#2008-09-30| 816.36
#2008-10-01| 822.85
#2008-10-02| 816.07
#2008-10-03| 808.30
#2008-10-06| 728.03
#2008-10-07| 733.05
#2008-10-08| 705.06
#2008-10-09| 699.09
#2008-10-10| 639.31
#2008-10-13| 706.28
#2008-10-14| 737.19
#2008-10-15| 699.20
#2008-10-16| 628.66
#2008-10-17| 639.38
#2008-10-20| 648.98
#2008-10-21| 655.97
#2008-10-22| 627.08
#2008-10-23| 606.23
#2008-10-24| 556.69
#2008-10-27| 528.62
#2008-10-28| 536.98
#2008-10-29| 597.90
#2008-10-30| 606.49
#2008-10-31| 592.93
#2008-11-03| 591.06
#2008-11-04| 635.59
#2008-11-05| 640.47
#2008-11-06| 608.02
#2008-11-07| 609.42
#2008-11-10| 611.04
#2008-11-11| 576.80
#2008-11-12| 533.68
#2008-11-13| 518.26
#2008-11-14| 521.60
#2008-11-17| 508.90
#2008-11-18| 507.53
#2008-11-19| 489.98
#2008-11-20| 471.65
#2008-11-21| 467.52
#2008-11-24| 509.82
#2008-11-25| 525.61
#2008-11-26| 545.39
#2008-11-27| .
#2008-11-28| 582.07
#2008-12-01| 529.87
#2008-12-02| 549.92
#2008-12-03| 539.37
#2008-12-04| 535.68
#2008-12-05| 509.02
#2008-12-08| 553.64
#2008-12-09| 569.98
#2008-12-10| 568.45
#2008-12-11| 570.16
#2008-12-12| 561.68
#2008-12-15| 575.83
#2008-12-16| 588.85
#2008-12-17| 601.35
#2008-12-18| 608.33
#2008-12-19| 582.35
#2008-12-22| 564.15
#2008-12-23| 573.90
#2008-12-24| 569.92
#2008-12-25| .
#2008-12-26| 569.43
#2008-12-29| 569.06
#2008-12-30| 570.49
#2008-12-31| 573.77
#2009-01-01| .
#2009-01-02| 593.73
#2009-01-05| 606.77
#2009-01-06| 620.28
#2009-01-07| 621.88
#2009-01-08| 617.68
#2009-01-09| 619.00
#2009-01-12| 598.27
#2009-01-13| 582.68
#2009-01-14| 552.67
#2009-01-15| 539.83
#2009-01-16| 553.22
#2009-01-19| .
#2009-01-20| 511.80
#2009-01-21| 504.50
#2009-01-22| 501.72
#2009-01-23| 492.93
#2009-01-26| 506.94
#2009-01-27| 522.43
#2009-01-28| 540.33
#2009-01-29| 527.30
#2009-01-30| 528.21
#2009-02-02| 500.66
#2009-02-03| 516.59
#2009-02-04| 539.27
#2009-02-05| 556.69
#2009-02-06| 577.42
#2009-02-09| 587.69
#2009-02-10| 563.72
#2009-02-11| 553.57
#2009-02-12| 541.30
#2009-02-13| 551.93
#2009-02-16| .
#2009-02-17| 527.02
#2009-02-18| 522.34
#2009-02-19| 526.61
#2009-02-20| 510.75
#2009-02-23| 512.37
#2009-02-24| 509.40
#2009-02-25| 512.65
#2009-02-26| 527.91
#2009-02-27| 518.72
#2009-03-02| 496.84
#2009-03-03| 486.20
#2009-03-04| 509.51
#2009-03-05| 491.70
#2009-03-06| 486.02
#2009-03-09| 473.95
#2009-03-10| 496.43
#2009-03-11| 502.50
#2009-03-12| 493.37
#2009-03-13| 506.76
#2009-03-16| 528.20
#2009-03-17| 519.40
#2009-03-18| 514.78
#2009-03-19| 547.31
#2009-03-20| 545.60
#2009-03-23| 551.98
#2009-03-24| 566.06
#2009-03-25| 553.85
#2009-03-26| 550.49
#2009-03-27| 542.82
#2009-03-30| 524.86
#2009-03-31| 553.73
#2009-04-01| 575.43
#2009-04-02| 614.48
#2009-04-03| 624.05
#2009-04-06| 623.69
#2009-04-07| 599.55
#2009-04-08| 596.72
#2009-04-09| 620.01
#2009-04-10| .
#2009-04-13| 625.82
#2009-04-14| 637.95
#2009-04-15| 639.72
#2009-04-16| 655.25
#2009-04-17| 658.46
#2009-04-20| 613.70
#2009-04-21| 616.68
#2009-04-22| 625.91
#2009-04-23| 641.48
#2009-04-24| 660.60
#2009-04-27| 642.81
#2009-04-28| 626.68
#2009-04-29| 653.50
#2009-04-30| 662.96
#2009-05-01| 660.29
#2009-05-04| 665.27
#2009-05-05| 699.38
#2009-05-06| 715.21
#2009-05-07| 698.92
#2009-05-08| 693.70
#2009-05-11| 681.01
#2009-05-12| 683.62
#2009-05-13| 660.65
#2009-05-14| 667.42
#2009-05-15| 666.78
#2009-05-18| 683.92
#2009-05-19| 704.31
#2009-05-20| 711.33
#2009-05-21| 691.37
#2009-05-22| 699.46
#2009-05-25| .
#2009-05-26| 702.28
#2009-05-27| 715.86
#2009-05-28| 698.02
#2009-05-29| 707.11
#2009-06-01| 735.44
#2009-06-02| 736.62
#2009-06-03| 719.65
#2009-06-04| 712.09
#2009-06-05| 702.55
#2009-06-08| 695.97
#2009-06-09| 707.43
#2009-06-10| 711.81
#2009-06-11| 719.18
#2009-06-12| 711.59
#2009-06-15| 681.74
#2009-06-16| 687.88
#2009-06-17| 673.05
#2009-06-18| 669.75
#2009-06-19| 690.72
#2009-06-22| 666.48
#2009-06-23| 662.64
#2009-06-24| 679.24
#2009-06-25| 669.07
#2009-06-26| 677.31
#2009-06-29| 683.48
#2009-06-30| 675.79
#2009-07-01| 684.51
#2009-07-02| 668.12
#2009-07-03| .
#2009-07-06| 659.83
#2009-07-07| 658.18
#2009-07-08| 643.40
#2009-07-09| 651.59
#2009-07-10| 649.66
#2009-07-13| 653.56
#2009-07-14| 671.00
#2009-07-15| 686.80
#2009-07-16| 685.42
#2009-07-17| 679.91
#2009-07-20| 693.73
#2009-07-21| 691.23
#2009-07-22| 693.87
#2009-07-23| 692.81
#2009-07-24| 682.63
#2009-07-27| 681.81
#2009-07-28| 669.32
#2009-07-29| 669.07
#2009-07-30| 679.34
#2009-07-31| 696.44
#2009-08-03| 723.08
#2009-08-04| 726.09
#2009-08-05| 738.97
#2009-08-06| 745.35
#2009-08-07| 744.57
#2009-08-10| 739.66
#2009-08-11| 722.24
#2009-08-12| 724.28
#2009-08-13| 727.41
#2009-08-14| 725.65
#2009-08-17| 698.03
#2009-08-18| 717.05
#2009-08-19| 716.72
#2009-08-20| 729.06
#2009-08-21| 747.10
#2009-08-24| 755.56
#2009-08-25| 759.72
#2009-08-26| 748.16
#2009-08-27| 737.85
#2009-08-28| 750.50
#2009-08-31| 749.91
#2009-09-01| 731.80
#2009-09-02| 732.24
#2009-09-03| 741.50
#2009-09-04| 750.41
#2009-09-07| .
#2009-09-08| 800.16
#2009-09-09| 809.94
#2009-09-10| 822.90
#2009-09-11| 833.33
#2009-09-14| 819.73
#2009-09-15| 811.33
#2009-09-16| 830.85
#2009-09-17| 836.37
#2009-09-18| 825.36
#2009-09-21| 811.52
#2009-09-22| 829.30
#2009-09-23| 825.94
#2009-09-24| 798.18
#2009-09-25| 787.40
#2009-09-28| 789.99
#2009-09-29| 796.29
#2009-09-30| 792.82
#2009-10-01| 792.68
#2009-10-02| 772.76
#2009-10-05| 782.95
#2009-10-06| 791.52
#2009-10-07| 793.51
#2009-10-08| 807.32
#2009-10-09| 802.87
#2009-10-12| 792.74
#2009-10-13| 789.46
#2009-10-14| 798.08
#2009-10-15| 806.97
#2009-10-16| 796.56
#2009-10-19| 813.86
#2009-10-20| 807.90
#2009-10-21| 818.82
#2009-10-22| 808.10
#2009-10-23| 795.74
#2009-10-26| 779.97
#2009-10-27| 774.39
#2009-10-28| 748.69
#2009-10-29| 763.24
#2009-10-30| 755.97
#2009-11-02| 755.21
#2009-11-03| 747.45
#2009-11-04| 778.92
#2009-11-05| 778.57
#2009-11-06| 788.97
#2009-11-09| 804.96
#2009-11-10| 792.99
#2009-11-11| 790.82
#2009-11-12| 805.15
#2009-11-13| 820.01
#2009-11-16| 829.66
#2009-11-17| 824.58
#2009-11-18| 824.53
#2009-11-19| 804.70
#2009-11-20| 792.48
#2009-11-23| 808.02
#2009-11-24| 796.10
#2009-11-25| 813.39
#2009-11-26| .
#2009-11-27| 800.75
#2009-11-30| 791.34
#2009-12-01| 815.05
#2009-12-02| 823.18
#2009-12-03| 825.67
#2009-12-04| 823.93
#2009-12-07| 817.84
#2009-12-08| 806.29
#2009-12-09| 798.40
#2009-12-10| 805.53
#2009-12-11| 817.15
#2009-12-14| 823.32
#2009-12-15| 826.37
#2009-12-16| 836.63
#2009-12-17| 804.76
#2009-12-18| 796.37
#2009-12-21| 806.41
#2009-12-22| 799.98
#2009-12-23| 800.09
#2009-12-24| 800.75
#2009-12-25| .
#2009-12-28| 804.42
#2009-12-29| 807.99
#2009-12-30| 804.87
#2009-12-31| 809.39
#2010-01-01| .
#2010-01-04| 822.71
#2010-01-05| 820.75
#2010-01-06| 824.30
#2010-01-07| 815.18
#2010-01-08| 829.06
#2010-01-11| 845.25
#2010-01-12| 831.28
#2010-01-13| 836.12
#2010-01-14| 842.54
#2010-01-15| 839.03
#2010-01-18| .
#2010-01-19| 852.14
#2010-01-20| 845.05
#2010-01-21| 841.71
#2010-01-22| 831.61
#2010-01-25| 837.96
#2010-01-26| 840.59
#2010-01-27| 832.11
#2010-01-28| 827.86
#2010-01-29| 823.22
#2010-02-01| 822.24
#2010-02-02| 842.91
#2010-02-03| 832.91
#2010-02-04| 808.19
#2010-02-05| 796.88
#2010-02-08| 793.41
#2010-02-09| 791.52
#2010-02-10| 801.52
#2010-02-11| 797.61
#2010-02-12| 794.30
#2010-02-15| .
#2010-02-16| 806.24
#2010-02-17| 824.78
#2010-02-18| 825.10
#2010-02-19| 825.34
#2010-02-22| 826.97
#2010-02-23| 817.12
#2010-02-24| 819.60
#2010-02-25| 805.28
#2010-02-26| 815.27
#2010-03-01| 811.85
#2010-03-02| 823.71
#2010-03-03| 826.15
#2010-03-04| 826.03
#2010-03-05| 839.29
#2010-03-08| 834.08
#2010-03-09| 829.07
#2010-03-10| 832.82
#2010-03-11| 844.88
#2010-03-12| 858.27
#2010-03-15| 843.96
#2010-03-16| 854.74
#2010-03-17| 866.48
#2010-03-18| 866.72
#2010-03-19| 858.83
#2010-03-22| 859.24
#2010-03-23| 870.47
#2010-03-24| 860.64
#2010-03-25| 880.28
#2010-03-26| 880.59
#2010-03-29| 881.70
#2010-03-30| 885.83
#2010-03-31| 883.38
#2010-04-01| 899.50
#2010-04-02| .
#2010-04-05| 900.15
#2010-04-06| 897.22
#2010-04-07| 891.37
#2010-04-08| 887.32
#2010-04-09| 908.22
#2010-04-12| 909.16
#2010-04-13| 906.53
#2010-04-14| 910.35
#2010-04-15| 918.93
#2010-04-16| 899.18
#2010-04-19| 889.52
#2010-04-20| 901.69
#2010-04-21| 907.07
#2010-04-22| 904.84
#2010-04-23| 927.37
#2010-04-26| 943.66
#2010-04-27| 916.30
#2010-04-28| 889.59
#2010-04-29| 906.33
#2010-04-30| 906.62
#2010-05-03| 901.91
#2010-05-04| 876.05
#2010-05-05| 852.27
#2010-05-06| 832.94
#2010-05-07| 777.42
#2010-05-10| 840.62
#2010-05-11| 834.93
#2010-05-12| 859.76
#2010-05-13| 856.16
#2010-05-14| 828.89
#2010-05-17| 812.83
#2010-05-18| 821.03
#2010-05-19| 793.21
#2010-05-20| 770.79
#2010-05-21| 776.82
#2010-05-24| 774.47
#2010-05-25| 747.55
#2010-05-26| 771.74
#2010-05-27| 792.73
#2010-05-28| 790.64
#2010-05-31| .
#2010-06-01| 804.79
#2010-06-02| 807.65
#2010-06-03| 822.23
#2010-06-04| 799.98
#2010-06-07| 786.72
#2010-06-08| 764.28
#2010-06-09| 792.81
#2010-06-10| 806.85
#2010-06-11| 804.78
#2010-06-14| 832.21
#2010-06-15| 842.01
#2010-06-16| 841.55
#2010-06-17| 833.31
#2010-06-18| 837.51
#2010-06-21| 830.04
#2010-06-22| 820.83
#2010-06-23| 822.52
#2010-06-24| 809.85
#2010-06-25| 805.30
#2010-06-28| 813.24
#2010-06-29| 777.95
#2010-06-30| 763.05
#2010-07-01| 754.82
#2010-07-02| 767.06
#2010-07-05| .
#2010-07-06| 790.65
#2010-07-07| 793.39
#2010-07-08| 806.67
#2010-07-09| 806.62
#2010-07-12| 806.38
#2010-07-13| 833.26
#2010-07-14| 837.35
#2010-07-15| 833.54
#2010-07-16| 828.28
#2010-07-19| 813.45
#2010-07-20| 812.38
#2010-07-21| 823.44
#2010-07-22| 844.79
#2010-07-23| 855.99
#2010-07-26| 865.20
#2010-07-27| 858.26
#2010-07-28| 846.48
#2010-07-29| 846.50
#2010-07-30| 840.61
#2010-08-02| 876.98
#2010-08-03| 879.49
#2010-08-04| 874.95
#2010-08-05| 866.28
#2010-08-06| 867.13
#2010-08-09| 876.06
#2010-08-10| 838.91
#2010-08-11| 813.06
#2010-08-12| 799.28
#2010-08-13| 798.97
#2010-08-16| 803.42
#2010-08-17| 812.43
#2010-08-18| 811.75
#2010-08-19| 809.40
#2010-08-20| 792.42
#2010-08-23| 798.79
#2010-08-24| 792.51
#2010-08-25| 785.40
#2010-08-26| 800.35
#2010-08-27| 801.96
#2010-08-30| 802.04
#2010-08-31| 796.27
#2010-09-01| 824.79
#2010-09-02| 832.37
#2010-09-03| 839.32
#2010-09-06| .
#2010-09-07| 833.72
#2010-09-08| 846.18
#2010-09-09| 859.12
#2010-09-10| 855.84
#2010-09-13| 867.74
#2010-09-14| 867.28
#2010-09-15| 871.51
#2010-09-16| 865.92
#2010-09-17| 865.62
#2010-09-20| 874.40
#2010-09-21| 873.28
#2010-09-22| 870.50
#2010-09-23| 873.66
#2010-09-24| 884.98
#2010-09-27| 882.48
#2010-09-28| 878.61
#2010-09-29| 887.57
#2010-09-30| 871.14
#2010-10-01| 870.71
#2010-10-04| 868.37
#2010-10-05| 890.39
#2010-10-06| 901.94
#2010-10-07| 903.25
#2010-10-08| 902.53
#2010-10-11| 904.32
#2010-10-12| 896.11
#2010-10-13| 904.19
#2010-10-14| 907.81
#2010-10-15| 907.14
#2010-10-18| 907.63
#2010-10-19| 892.08
#2010-10-20| 907.20
#2010-10-21| 910.49
#2010-10-22| 903.29
#2010-10-25| 910.06
#2010-10-26| 918.60
#2010-10-27| 905.79
#2010-10-28| 912.46
#2010-10-29| 912.63
#2010-11-01| 921.69
#2010-11-02| 926.02
#2010-11-03| 925.58
#2010-11-04| 948.14
#2010-11-05| 947.70
#2010-11-08| 946.24
#2010-11-09| 940.66
#2010-11-10| 923.81
#2010-11-11| 923.79
#2010-11-12| 923.81
#2010-11-15| 922.43
#2010-11-16| 890.96
#2010-11-17| 891.53
#2010-11-18| 908.49
#2010-11-19| 903.48
#2010-11-22| 906.74
#2010-11-23| 887.79
#2010-11-24| 907.62
#2010-11-25| .
#2010-11-26| 896.90
#2010-11-29| 880.22
#2010-11-30| 882.68
#2010-12-01| 898.72
#2010-12-02| 924.99
#2010-12-03| 925.22
#2010-12-06| 932.94
#2010-12-07| 945.99
#2010-12-08| 939.42
#2010-12-09| 936.29
#2010-12-10| 938.33
#2010-12-13| 943.58
#2010-12-14| 934.61
#2010-12-15| 925.87
#2010-12-16| 927.17
#2010-12-17| 925.96
#2010-12-20| 928.85
#2010-12-21| 934.59
#2010-12-22| 939.09
#2010-12-23| 943.24
#2010-12-24| .
#2010-12-27| 942.39
#2010-12-28| 941.93
#2010-12-29| 945.53
#2010-12-30| 940.53
#2010-12-31| 951.08
#2011-01-03| 939.51
#2011-01-04| 958.75
#2011-01-05| 957.70
#2011-01-06| 963.42
#2011-01-07| 967.69
#2011-01-10| 959.67
#2011-01-11| 971.09
#2011-01-12| 977.05
#2011-01-13| 979.33
#2011-01-14| 978.08
#2011-01-17| .
#2011-01-18| 994.31
#2011-01-19| 980.26
#2011-01-20| 949.60
#2011-01-21| 960.41
#2011-01-24| 967.46
#2011-01-25| 953.50
#2011-01-26| 960.18
#2011-01-27| 957.56
#2011-01-28| 942.42
#2011-01-31| 945.41
#2011-02-01| 954.94
#2011-02-02| 958.80
#2011-02-03| 957.36
#2011-02-04| 950.35
#2011-02-07| 965.14
#2011-02-08| 970.24
#2011-02-09| 972.10
#2011-02-10| 961.59
#2011-02-11| 958.20
#2011-02-14| 954.36
#2011-02-15| 959.96
#2011-02-16| 964.85
#2011-02-17| 975.11
#2011-02-18| 980.91
#2011-02-21| .
#2011-02-22| 957.82
#2011-02-23| 940.64
#2011-02-24| 923.12
#2011-02-25| 935.85
#2011-02-28| 945.67
#2011-03-01| 930.39
#2011-03-02| 922.72
#2011-03-03| 936.56
#2011-03-04| 926.75
#2011-03-07| 922.41
#2011-03-08| 922.81
#2011-03-09| 932.29
#2011-03-10| 912.52
#2011-03-11| 901.89
#2011-03-14| 896.73
#2011-03-15| 877.04
#2011-03-16| 866.72
#2011-03-17| 884.31
#2011-03-18| 889.47
#2011-03-21| 905.85
#2011-03-22| 905.96
#2011-03-23| 894.68
#2011-03-24| 903.22
#2011-03-25| 899.50
#2011-03-28| 894.31
#2011-03-29| 899.86
#2011-03-30| 904.69
#2011-03-31| 898.19
#2011-04-01| 900.32
#2011-04-04| 905.63
#2011-04-05| 906.18
#2011-04-06| 909.99
#2011-04-07| 901.30
#2011-04-08| 898.26
#2011-04-11| 894.21
#2011-04-12| 897.56
#2011-04-13| 906.59
#2011-04-14| 910.37
#2011-04-15| 912.26
#2011-04-18| 899.89
#2011-04-19| 911.46
#2011-04-20| 933.46
#2011-04-21| 939.66
#2011-04-22| .
#2011-04-25| 934.02
#2011-04-26| 938.70
#2011-04-27| 957.47
#2011-04-28| 967.17
#2011-04-29| 969.06
#2011-05-02| 970.48
#2011-05-03| 958.85
#2011-05-04| 952.18
#2011-05-05| 950.74
#2011-05-06| 959.59
#2011-05-09| 944.31
#2011-05-10| 959.76
#2011-05-11| 960.62
#2011-05-12| 955.45
#2011-05-13| 950.25
#2011-05-16| 944.06
#2011-05-17| 932.43
#2011-05-18| 928.57
#2011-05-19| 938.98
#2011-05-20| 935.86
#2011-05-23| 911.62
#2011-05-24| 910.68
#2011-05-25| 917.37
#2011-05-26| 917.50
#2011-05-27| 934.62
#2011-05-30| .
#2011-05-31| 941.03
#2011-06-01| 933.49
#2011-06-02| 926.09
#2011-06-03| 924.35
#2011-06-06| 920.38
#2011-06-07| 926.79
#2011-06-08| 911.29
#2011-06-09| 916.98
#2011-06-10| 897.12
#2011-06-13| 901.38
#2011-06-14| 911.54
#2011-06-15| 899.33
#2011-06-16| 880.60
#2011-06-17| 888.04
#2011-06-20| 886.60
#2011-06-21| 905.71
#2011-06-22| 902.69
#2011-06-23| 889.60
#2011-06-24| 897.11
#2011-06-27| 903.30
#2011-06-28| 912.00
#2011-06-29| 919.11
#2011-06-30| 925.60
#2011-07-01| 933.99
#2011-07-04| .
#2011-07-05| 943.42
#2011-07-06| 932.05
#2011-07-07| 934.39
#2011-07-08| 927.44
#2011-07-11| 904.99
#2011-07-12| 889.34
#2011-07-13| 894.95
#2011-07-14| 878.61
#2011-07-15| 880.09
#2011-07-18| 853.62
#2011-07-19| 872.94
#2011-07-20| 881.43
#2011-07-21| 894.51
#2011-07-22| 911.08
#2011-07-25| 904.09
#2011-07-26| 910.54
#2011-07-27| 899.12
#2011-07-28| 893.98
#2011-07-29| 894.85
#2011-08-01| 873.39
#2011-08-02| 852.02
#2011-08-03| 842.52
#2011-08-04| 809.32
#2011-08-05| 804.88
#2011-08-08| 767.68
#2011-08-09| 785.00
#2011-08-10| 757.92
#2011-08-11| 774.71
#2011-08-12| 796.70
#2011-08-15| 810.02
#2011-08-16| 804.64
#2011-08-17| 811.21
#2011-08-18| 769.41
#2011-08-19| 765.75
#2011-08-22| 772.31
#2011-08-23| 773.12
#2011-08-24| 775.22
#2011-08-25| 768.20
#2011-08-26| 767.08
#2011-08-29| 775.47
#2011-08-30| 790.36
#2011-08-31| 809.29
#2011-09-01| 803.31
#2011-09-02| 790.07
#2011-09-05| .
#2011-09-06| 759.62
#2011-09-07| 779.72
#2011-09-08| 788.14
#2011-09-09| 761.77
#2011-09-12| 746.60
#2011-09-13| 753.61
#2011-09-14| 768.59
#2011-09-15| 784.40
#2011-09-16| 788.84
#2011-09-19| 768.73
#2011-09-20| 785.40
#2011-09-21| 768.88
#2011-09-22| 731.02
#2011-09-23| 736.10
#2011-09-26| 746.46
#2011-09-27| 774.56
#2011-09-28| 757.34
#2011-09-29| 756.56
#2011-09-30| 742.46
#2011-10-03| 730.49
#2011-10-04| 708.96
#2011-10-05| 718.51
#2011-10-06| 738.68
#2011-10-07| 758.14
#2011-10-10| 761.45
#2011-10-11| 762.87
#2011-10-12| 787.60
#2011-10-13| 777.17
#2011-10-14| 786.30
#2011-10-17| 780.67
#2011-10-18| 769.71
#2011-10-19| 778.93
#2011-10-20| 771.61
#2011-10-21| 797.68
#2011-10-24| 809.57
#2011-10-25| 807.69
#2011-10-26| 807.17
#2011-10-27| 836.14
#2011-10-28| 836.80
#2011-10-31| 816.01
#2011-11-01| 782.66
#2011-11-02| 794.09
#2011-11-03| 803.67
#2011-11-04| 796.82
#2011-11-07| 795.63
#2011-11-08| 795.49
#2011-11-09| 775.27
#2011-11-10| 769.50
#2011-11-11| 796.62
#2011-11-14| 782.64
#2011-11-15| 773.81
#2011-11-16| 775.07
#2011-11-17| 768.67
#2011-11-18| 767.38
#2011-11-21| 746.96
#2011-11-22| 734.22
#2011-11-23| 715.76
#2011-11-24| .
#2011-11-25| 723.29
#2011-11-28| 742.85
#2011-11-29| 755.05
#2011-11-30| 785.14
#2011-12-01| 779.85
#2011-12-02| 783.73
#2011-12-05| 788.55
#2011-12-06| 781.35
#2011-12-07| 784.35
#2011-12-08| 770.79
#2011-12-09| 774.79
#2011-12-12| 764.32
#2011-12-13| 761.89
#2011-12-14| 740.17
#2011-12-15| 751.33
#2011-12-16| 752.89
#2011-12-19| 754.68
#2011-12-20| 771.05
#2011-12-21| 765.87
#2011-12-22| 766.81
#2011-12-23| 769.51
#2011-12-26| .
#2011-12-27| 770.88
#2011-12-28| 773.82
#2011-12-29| 775.69
#2011-12-30| 786.51
#2012-01-02| .
#2012-01-03| 803.13
#2012-01-04| 796.74
#2012-01-05| 778.47
#2012-01-06| 782.46
#2012-01-09| 783.46
#2012-01-10| 794.57
#2012-01-11| 790.59
#2012-01-12| 790.11
#2012-01-13| 788.05
#2012-01-16| .
#2012-01-17| 781.35
#2012-01-18| 796.04
#2012-01-19| 809.66
#2012-01-20| 815.25
#2012-01-23| 822.24
#2012-01-24| 812.29
#2012-01-25| 808.84
#2012-01-26| 823.09
#2012-01-27| 817.36
#2012-01-30| 809.36
#2012-01-31| 817.35
#2012-02-01| 837.78
#2012-02-02| 839.46
#2012-02-03| 860.23
#2012-02-06| 859.26
#2012-02-07| 860.70
#2012-02-08| 851.86
#2012-02-09| 858.46
#2012-02-10| 852.91
#2012-02-13| 856.81
#2012-02-14| 846.34
#2012-02-15| 850.32
#2012-02-16| 850.32
#2012-02-17| 862.00
#2012-02-20| .
#2012-02-21| 857.02
#2012-02-22| 844.66
#2012-02-23| 842.97
#2012-02-24| 849.04
#2012-02-27| 848.39
#2012-02-28| 847.37
#2012-02-29| 852.93
#2012-03-01| 860.30
#2012-03-02| 855.03
#2012-03-05| 849.53
#2012-03-06| 826.41
#2012-03-07| 839.63
#2012-03-08| 855.60
#2012-03-09| 851.90
#2012-03-12| 851.11
#2012-03-13| 873.55
#2012-03-14| 869.07
#2012-03-15| 867.20
#2012-03-16| 881.65
#2012-03-19| 882.59
#2012-03-20| 874.10
#2012-03-21| 872.17
#2012-03-22| 873.62
#2012-03-23| 881.47
#2012-03-26| 893.67
#2012-03-27| 886.24
#2012-03-28| 880.45
#2012-03-29| 872.99
#2012-03-30| 881.70
#2012-04-02| 894.62
#2012-04-03| 885.04
#2012-04-04| 859.02
#2012-04-05| 861.47
#2012-04-06| .
#2012-04-09| 863.05
#2012-04-10| 843.55
#2012-04-11| 852.72
#2012-04-12| 871.08
#2012-04-13| 856.50
#2012-04-16| 854.47
#2012-04-17| 872.45
#2012-04-18| 875.98
#2012-04-19| 879.87
#2012-04-20| 883.62
#2012-04-23| 865.28
#2012-04-24| 875.95
#2012-04-25| 879.29
#2012-04-26| 887.35
#2012-04-27| 897.12
#2012-04-30| 891.46
#2012-05-01| 905.68
#2012-05-02| 905.23
#2012-05-03| 906.74
#2012-05-04| 889.32
#2012-05-07| 890.58
#2012-05-08| 868.09
#2012-05-09| 866.89
#2012-05-10| 873.13
#2012-05-11| 879.34
#2012-05-14| 859.67
#2012-05-15| 850.58
#2012-05-16| 844.25
#2012-05-17| 829.71
#2012-05-18| 814.38
#2012-05-21| 822.47
#2012-05-22| 837.39
#2012-05-23| 815.01
#2012-05-24| 823.77
#2012-05-25| 821.39
#2012-05-28| .
#2012-05-29| 835.27
#2012-05-30| 818.07
#2012-05-31| 817.61
#2012-06-01| 800.58
#2012-06-04| 802.98
#2012-06-05| 802.40
#2012-06-06| 814.73
#2012-06-07| 831.78
#2012-06-08| 825.04
#2012-06-11| 828.77
#2012-06-12| 826.62
#2012-06-13| 826.46
#2012-06-14| 825.72
#2012-06-15| 835.18
#2012-06-18| 840.72
#2012-06-19| 863.01
#2012-06-20| 880.91
#2012-06-21| 877.44
#2012-06-22| 856.60
#2012-06-25| 853.25
#2012-06-26| 858.57
#2012-06-27| 861.40
#2012-06-28| 852.21
#2012-06-29| 874.99
#2012-07-02| 881.26
#2012-07-03| 882.48
#2012-07-04| .
#2012-07-05| 871.00
#2012-07-06| 869.68
#2012-07-09| 865.74
#2012-07-10| 862.61
#2012-07-11| 863.55
#2012-07-12| 846.66
#2012-07-13| 861.29
#2012-07-16| 869.90
#2012-07-17| 863.24
#2012-07-18| 877.91
#2012-07-19| 894.55
#2012-07-20| 885.24
#2012-07-23| 861.11
#2012-07-24| 857.11
#2012-07-25| 858.34
#2012-07-26| 888.92
#2012-07-27| 904.65
#2012-07-30| 915.37
#2012-07-31| 899.95
#2012-08-01| 898.59
#2012-08-02| 890.53
#2012-08-03| 905.87
#2012-08-06| 910.03
#2012-08-07| 920.84
#2012-08-08| 916.71
#2012-08-09| 915.33
#2012-08-10| 918.94
#2012-08-13| 915.52
#2012-08-14| 920.83
#2012-08-15| 922.37
#2012-08-16| 922.19
#2012-08-17| 925.92
#2012-08-20| 926.54
#2012-08-21| 937.26
#2012-08-22| 921.08
#2012-08-23| 922.75
#2012-08-24| 920.51
#2012-08-27| 919.61
#2012-08-28| 920.10
#2012-08-29| 924.55
#2012-08-30| 921.97
#2012-08-31| 923.62
#2012-09-03| .
#2012-09-04| 916.50
#2012-09-05| 922.49
#2012-09-06| 945.09
#2012-09-07| 954.30
#2012-09-10| 958.04
#2012-09-11| 959.69
#2012-09-12| 958.12
#2012-09-13| 965.86
#2012-09-14| 983.20
#2012-09-17| 986.10
#2012-09-18| 979.37
#2012-09-19| 982.08
#2012-09-20| 980.52
#2012-09-21| 982.17
#2012-09-24| 981.98
#2012-09-25| 994.38
#2012-09-26| 974.12
#2012-09-27| 970.81
#2012-09-28| 957.86
#2012-10-01| 969.30
#2012-10-02| 968.61
#2012-10-03| 966.84
#2012-10-04| 981.75
#2012-10-05| 990.94
#2012-10-08| 976.90
#2012-10-09| 964.70
#2012-10-10| 955.85
#2012-10-11| 963.04
#2012-10-12| 960.01
#2012-10-15| 959.98
#2012-10-16| 970.90
#2012-10-17| 975.56
#2012-10-18| 978.90
#2012-10-19| 973.02
#2012-10-22| 971.81
#2012-10-23| 951.95
#2012-10-24| 956.34
#2012-10-25| 975.03
#2012-10-26| 966.83
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 965.12
#2012-11-01| 985.00
#2012-11-02| 985.85
#2012-11-05| 971.65
#2012-11-06| 979.70
#2012-11-07| 969.57
#2012-11-08| 968.59
#2012-11-09| 965.14
#2012-11-12| 964.49
#2012-11-13| 969.33
#2012-11-14| 963.15
#2012-11-15| 952.95
#2012-11-16| 946.31
#2012-11-19| 964.97
#2012-11-20| 978.84
#2012-11-21| 974.54
#2012-11-22| .
#2012-11-23| 993.76
#2012-11-26| 992.97
#2012-11-27| 993.27
#2012-11-28| 992.56
#2012-11-29|1003.39
#2012-11-30|1000.00
#2012-12-03|1005.77
#2012-12-04|1008.11
#2012-12-05|1007.16
#2012-12-06|1010.58
#2012-12-07|1011.26
#2012-12-10|1016.76
#2012-12-11|1023.58
#2012-12-12|1024.98
#2012-12-13|1022.29
#2012-12-14|1021.76
#2012-12-17|1026.91
#2012-12-18|1037.22
#2012-12-19|1050.03
#2012-12-20|1052.01
#2012-12-21|1037.86
#2012-12-24|1034.22
#2012-12-25|1034.22
#2012-12-26|1034.35
#2012-12-27|1036.42
#2012-12-28|1032.55
#2012-12-31|1037.44
#2013-01-01|1037.44
#2013-01-02|1061.72
#2013-01-03|1055.92
#2013-01-04|1051.32
#2013-01-07|1052.05
#2013-01-08|1041.23
#2013-01-09|1035.76
#2013-01-10|1043.71
#2013-01-11|1054.81
#2013-01-14|1048.93
#2013-01-15|1055.14
#2013-01-16|1053.85
#2013-01-17|1055.20
#2013-01-18|1054.31
#2013-01-21|1054.95
#2013-01-22|1055.29
#2013-01-23|1046.77
#2013-01-24|1059.30
#2013-01-25|1074.69
#2013-01-28|1066.94
#2013-01-29|1070.27
#2013-01-30|1071.95
#2013-01-31|1075.27
#2013-02-01|1086.85
#2013-02-04|1078.04
#2013-02-05|1075.56
#2013-02-06|1080.84
#2013-02-07|1091.45
#2013-02-08|1111.07
#2013-02-11|1094.33
#2013-02-12|1101.35
#2013-02-13|1098.26
#2013-02-14|1090.71
#2013-02-15|1096.15
#2013-02-18|1087.19
#2013-02-19|1100.11
#2013-02-20|1094.77
#2013-02-21|1073.30
#2013-02-22|1076.31
#2013-02-25|1061.12
#2013-02-26|1050.62
#2013-02-27|1058.92
#2013-02-28|1075.06
#2013-03-01|1081.69
#2013-03-04|1083.74
#2013-03-05|1098.96
#2013-03-06|1096.86
#2013-03-07|1091.83
#2013-03-08|1083.68
#2013-03-11|1086.71
#2013-03-12|1094.64
#2013-03-13|1090.85
#2013-03-14|1109.71
#2013-03-15|1116.08
#2013-03-18|1106.71
#2013-03-19|1101.31
#2013-03-20|1102.25
#2013-03-21|1094.68
#2013-03-22|1095.62
#2013-03-25|1095.95
#2013-03-26|1088.99
#2013-03-27|1085.40
#2013-03-28|1103.04
#2013-03-29| .
#2013-04-01|1106.53
#2013-04-02|1114.57
#2013-04-03|1105.40
#2013-04-04|1090.87
#2013-04-05|1067.26
#2013-04-08|1070.22
#2013-04-09|1066.80
#2013-04-10|1087.37
#2013-04-11|1103.44
#2013-04-12|1094.74
#2013-04-15|1089.66
#2013-04-16|1086.27
#2013-04-17|1080.79
#2013-04-18|1080.90
#2013-04-19|1087.30
#2013-04-22|1084.17
#2013-04-23|1116.35
#2013-04-24|1113.51
#2013-04-25|1134.69
#2013-04-26|1139.29
#2013-04-29|1146.76
#2013-04-30|1142.13
#2013-05-01|1147.13
#2013-05-02|1146.06
#2013-05-03|1164.17
#2013-05-06|1161.36
#2013-05-07|1153.99
#2013-05-08|1166.64
#2013-05-09|1158.78
#2013-05-10|1158.15
#2013-05-13|1159.14
#2013-05-14|1159.71
#2013-05-15|1170.05
#2013-05-16|1189.62
#2013-05-17|1186.99
#2013-05-20|1191.40
#2013-05-21|1183.00
#2013-05-22|1179.47
#2013-05-23|1161.05
#2013-05-24|1156.12
#2013-05-27|1153.25
#2013-05-28|1169.08
#2013-05-29|1147.31
#2013-05-30|1159.67
#2013-05-31|1151.64
#2013-06-03|1145.68
#2013-06-04|1153.41
#2013-06-05|1144.33
#2013-06-06|1135.35
#2013-06-07|1150.78
#2013-06-10|1156.11
#2013-06-11|1147.75
#2013-06-12|1154.81
#2013-06-13|1156.82
#2013-06-14|1164.00
#2013-06-17|1168.22
#2013-06-18|1174.10
#2013-06-19|1172.38
#2013-06-20|1137.14
#2013-06-21|1126.85
#2013-06-24|1107.31
#2013-06-25|1128.79
#2013-06-26|1138.77
#2013-06-27|1145.96
#2013-06-28|1140.55
#2013-07-01|1174.55
#2013-07-02|1166.22
#2013-07-03|1168.14
#2013-07-04|1183.79
#2013-07-05|1159.41
#2013-07-08|1178.69
#2013-07-09|1177.05
#2013-07-10|1181.76
#2013-07-11|1201.03
#2013-07-12|1203.67
#2013-07-15|1207.58
#2013-07-16|1194.46
#2013-07-17|1202.53
#2013-07-18|1224.60
#2013-07-19|1228.05
#2013-07-22|1230.49
#2013-07-23|1221.25
#2013-07-24|1239.43
#2013-07-25|1232.41
#2013-07-26|1226.02
#2013-07-29|1230.81
#2013-07-30|1234.25
#2013-07-31|1233.63
#2013-08-01|1247.32
#2013-08-02|1254.26
#2013-08-05|1261.65
#2013-08-06|1273.01
#2013-08-07|1258.68
#2013-08-08|1261.99
#2013-08-09|1254.13
#2013-08-12|1242.57
#2013-08-13|1245.40
#2013-08-14|1248.10
#2013-08-15|1215.37
#2013-08-16|1223.97
#2013-08-19|1234.38
#2013-08-20|1237.44
#2013-08-21|1232.70
#2013-08-22|1235.61
#2013-08-23|1244.06
#2013-08-26|1242.86
#2013-08-27|1218.02
#2013-08-28|1200.75
#2013-08-29|1220.33
#2013-08-30|1199.67
#2013-09-02|1227.78
#2013-09-03|1218.01
#2013-09-04|1215.52
#2013-09-05|1221.58
#2013-09-06|1230.63
#2013-09-09|1241.75
#2013-09-10|1260.31
#2013-09-11|1264.32
#2013-09-12|1261.80
#2013-09-13|1267.06
#2013-09-16|1284.28
#2013-09-17|1271.33
#2013-09-18|1261.32
#2013-09-19|1269.72
#2013-09-20|1265.53
#2013-09-23|1253.44
#2013-09-24|1250.27
#2013-09-25|1244.42
#2013-09-26|1243.02
#2013-09-27|1248.20
#2013-09-30|1253.86
#2013-10-01|1260.20
#2013-10-02|1254.59
#2013-10-03|1253.58
#2013-10-04|1244.03
#2013-10-07|1237.90
#2013-10-08|1222.74
#2013-10-09|1210.80
#2013-10-10|1235.71
#2013-10-11|1248.83
#2013-10-14|1260.74
#2013-10-15|1263.55
#2013-10-16|1262.12
#2013-10-17|1281.68
#2013-10-18|1302.35
#2013-10-21|1306.33
#2013-10-22|1313.30
#2013-10-23|1313.34
#2013-10-24|1311.69
#2013-10-25|1309.61
#2013-10-28|1297.85
#2013-10-29|1295.38
#2013-10-30|1300.71
#2013-10-31|1294.18
#2013-11-01|1279.00
#2013-11-04|1279.39
#2013-11-05|1281.92
#2013-11-06|1295.37
#2013-11-07|1291.57
#2013-11-08|1295.69
#2013-11-11|1297.10
#2013-11-12|1292.81
#2013-11-13|1276.34
#2013-11-14|1285.85
#2013-11-15|1288.16
#2013-11-18|1289.43
#2013-11-19|1291.38
#2013-11-20|1294.26
#2013-11-21|1297.06
#2013-11-22|1303.82
#2013-11-25|1321.59
#2013-11-26|1327.87
#2013-11-27|1341.88
#2013-11-28|1345.80
#2013-11-29|1351.04
#2013-12-02|1350.48
#2013-12-03|1338.10
#2013-12-04|1331.32
#2013-12-05|1329.47
#2013-12-06|1331.74
#2013-12-09|1342.31
#2013-12-10|1338.15
#2013-12-11|1339.90
#2013-12-12|1328.00
#2013-12-13|1327.37
#2013-12-16|1340.84
#2013-12-17|1332.52
#2013-12-18|1347.27
#2013-12-19|1376.78
#2013-12-20|1379.70
#2013-12-23|1396.07
#2013-12-24|1400.11
#2013-12-25|1400.11
#2013-12-26|1404.43
#2013-12-27|1423.21
#2013-12-30|1421.92
#2013-12-31|1435.31
#2014-01-01|1435.31
#2014-01-02|1419.46
#2014-01-03|1428.75
#2014-01-06|1431.50
#2014-01-07|1438.26
#2014-01-08|1437.92
#2014-01-09|1432.02
#2014-01-10|1455.28
#2014-01-13|1457.09
#2014-01-14|1463.81
#2014-01-15|1463.59
#2014-01-16|1455.82
#2014-01-17|1455.18
#2014-01-20|1455.03
#2014-01-21|1458.45
#2014-01-22|1467.12
#2014-01-23|1451.41
#2014-01-24|1409.83
#2014-01-27|1398.37
#2014-01-28|1418.28
#2014-01-29|1409.20
#2014-01-30|1407.99
#2014-01-31|1400.91
#2014-02-03|1383.68
#2014-02-04|1375.72
#2014-02-05|1381.31
#2014-02-06|1396.49
#2014-02-07|1407.76
#2014-02-10|1408.24
#2014-02-11|1434.58
#2014-02-12|1446.85
#2014-02-13|1445.90
#2014-02-14|1459.66
#2014-02-17|1469.29
#2014-02-18|1477.34
#2014-02-19|1468.43
#2014-02-20|1467.16
#2014-02-21|1473.51
#2014-02-24|1482.98
#2014-02-25|1494.06
#2014-02-26|1485.62
#2014-02-27|1499.01
#2014-02-28|1518.19
#2014-03-03|1482.48
#2014-03-04|1510.46
#2014-03-05|1501.82
#2014-03-06|1499.43
#2014-03-07|1492.35
#2014-03-10|1472.88
#2014-03-11|1479.70
#2014-03-12|1470.70
#2014-03-13|1464.76
#2014-03-14|1449.80
#2014-03-17|1464.19
#2014-03-18|1465.08
#2014-03-19|1452.66
#2014-03-20|1429.32
#2014-03-21|1427.44
#2014-03-24|1410.19
#2014-03-25|1428.32
#2014-03-26|1447.36
#2014-03-27|1444.49
#2014-03-28|1441.16
#2014-03-31|1444.57
#2014-04-01|1453.29
#2014-04-02|1453.70
#2014-04-03|1446.16
#2014-04-04|1456.50
#2014-04-07|1439.24
#2014-04-08|1429.92
#2014-04-09|1442.33
#2014-04-10|1443.06
#2014-04-11|1409.95
#2014-04-14|1390.61
#2014-04-15|1379.47
#2014-04-16|1399.27
#2014-04-17|1425.66
#2014-04-18|1423.84
#2014-04-21|1425.19
#2014-04-22|1442.15
#2014-04-23|1440.29
#2014-04-24|1445.83
#2014-04-25|1442.72
#2014-04-28|1437.25
#2014-04-29|1451.38
#2014-04-30|1458.45
#2014-05-01|1465.93
#2014-05-02|1471.86
#2014-05-05|1471.42
#2014-05-06|1485.20
#2014-05-07|1485.25
#2014-05-08|1491.39
#2014-05-09|1478.13
#2014-05-12|1493.77
#2014-05-13|1488.08
#2014-05-14|1481.91
#2014-05-15|1442.80
#2014-05-16|1420.53
#2014-05-19|1429.04
#2014-05-20|1436.91
#2014-05-21|1450.96
#2014-05-22|1466.02
#2014-05-23|1463.81
#2014-05-26|1464.20
#2014-05-27|1480.97
#2014-05-28|1470.72
#2014-05-29|1475.18
#2014-05-30|1484.66
#2014-06-02|1488.99
#2014-06-03|1477.23
#2014-06-04|1485.99
#2014-06-05|1483.37
#2014-06-06|1504.72
#2014-06-09|1501.09
#2014-06-10|1496.50
#2014-06-11|1485.20
#2014-06-12|1485.56
#2014-06-13|1463.45
#2014-06-16|1458.73
#2014-06-17|1457.66
#2014-06-18|1448.41
#2014-06-19|1468.32
#2014-06-20|1480.92
#2014-06-23|1469.59
#2014-06-24|1462.14
#2014-06-25|1457.34
#2014-06-26|1467.77
#2014-06-27|1477.26
#2014-06-30|1477.88
#2014-07-01|1488.35
#2014-07-02|1496.08
#2014-07-03|1503.96
#2014-07-04|1509.04
#2014-07-07|1491.13
#2014-07-08|1434.15
#2014-07-09|1431.99
#2014-07-10|1412.80
#2014-07-11|1412.79
#2014-07-14|1418.31
#2014-07-15|1416.77
#2014-07-16|1436.20
#2014-07-17|1424.30
#2014-07-18|1427.21
#2014-07-21|1414.43
#2014-07-22|1430.55
#2014-07-23|1433.30
#2014-07-24|1425.43
#2014-07-25|1418.44
#2014-07-28|1415.41
#2014-07-29|1410.90
#2014-07-30|1398.41
#2014-07-31|1389.60
#2014-08-01|1376.06
#2014-08-04|1361.01
#2014-08-05|1352.64
#2014-08-06|1352.49
#2014-08-07|1348.83
#2014-08-08|1339.08
#2014-08-11|1356.64
#2014-08-12|1360.91
#2014-08-13|1360.24
#2014-08-14|1366.81
#2014-08-15|1366.41
#2014-08-18|1382.00
#2014-08-19|1382.96
#2014-08-20|1378.39
#2014-08-21|1378.63
#2014-08-22|1380.79
#2014-08-25|1381.79
#2014-08-26|1391.54
#2014-08-27|1396.44
#2014-08-28|1390.51
#2014-08-29|1393.02
#2014-09-01|1398.21
#2014-09-02|1390.93
#2014-09-03|1396.03
#2014-09-04|1400.68
#2014-09-05|1390.31
#2014-09-08|1365.88
#2014-09-09|1364.30
#2014-09-10|1357.56
#2014-09-11|1363.01
#2014-09-12|1366.51
#2014-09-15|1357.24
#2014-09-16|1352.87
#2014-09-17|1366.84
#2014-09-18|1390.88
#2014-09-19|1395.49
#2014-09-22|1385.05
#2014-09-23|1372.75
#2014-09-24|1367.54
#2014-09-25|1365.81
#2014-09-26|1363.76
#2014-09-29|1373.66
#2014-09-30|1375.81
#2014-10-01|1362.13
#2014-10-02|1328.59
#2014-10-03|1343.22
#2014-10-06|1353.33
#2014-10-07|1322.44
#2014-10-08|1310.06
#2014-10-09|1299.31
#2014-10-10|1276.51
#2014-10-13|1268.96
#2014-10-14|1271.64
#2014-10-15|1257.63
#2014-10-16|1276.32
#2014-10-17|1307.03
#2014-10-20|1323.84
#2014-10-21|1345.19
#2014-10-22|1351.44
#2014-10-23|1352.61
#2014-10-24|1348.77
#2014-10-27|1361.76
#2014-10-28|1368.72
#2014-10-29|1372.98
#2014-10-30|1373.11
#2014-10-31|1384.89
#2014-11-03|1394.03
#2014-11-04|1391.33
#2014-11-05|1393.23
#2014-11-06|1382.70
#2014-11-07|1370.30
#2014-11-10|1392.30
#2014-11-11|1412.08
#2014-11-12|1399.22
#2014-11-13|1399.48
#2014-11-14|1396.78
#2014-11-17|1402.19
#2014-11-18|1402.79
#2014-11-19|1398.01
#2014-11-20|1406.16
#2014-11-21|1399.62
#2014-11-24|1397.82
#2014-11-25|1413.35
#2014-11-26|1401.43
#2014-11-27|1422.66
#2014-11-28|1440.38
#2014-12-01|1435.63
#2014-12-02|1437.09
#2014-12-03|1440.32
#2014-12-04|1446.24
#2014-12-05|1459.27
#2014-12-08|1451.21
#2014-12-09|1423.04
#2014-12-10|1424.51
#2014-12-11|1419.84
#2014-12-12|1394.39
#2014-12-15|1375.89
#2014-12-16|1403.46
#2014-12-17|1392.30
#2014-12-18|1429.40
#2014-12-19|1435.17
#2014-12-22|1449.42
#2014-12-23|1447.94
#2014-12-24|1454.53
#2014-12-25|1454.53
#2014-12-26|1455.65
#2014-12-29|1451.22
#2014-12-30|1449.56
#2014-12-31|1460.36
#2015-01-01|1460.36
#2015-01-02|1434.15
#2015-01-05|1412.42
#2015-01-06|1382.88
#2015-01-07|1379.86
#2015-01-08|1404.27
#2015-01-09|1400.70
#2015-01-12|1413.98
#2015-01-13|1431.56
#2015-01-14|1418.07
#2015-01-15|1414.98
#2015-01-16|1408.32
#2015-01-19|1427.10
#2015-01-20|1435.86
#2015-01-21|1441.24
#2015-01-22|1456.07
#2015-01-23|1459.02
#2015-01-26|1465.61
#2015-01-27|1478.60
#2015-01-28|1471.67
#2015-01-29|1469.18
#2015-01-30|1457.67
#2015-02-02|1447.30
#2015-02-03|1456.66
#2015-02-04|1470.05
#2015-02-05|1473.47
#2015-02-06|1464.83
#2015-02-09|1453.39
#2015-02-10|1472.90
#2015-02-11|1473.04
#2015-02-12|1486.44
#2015-02-13|1477.39
#2015-02-16|1474.71
#2015-02-17|1469.16
#2015-02-18|1485.99
#2015-02-19|1493.12
#2015-02-20|1484.79
#2015-02-23|1507.46
#2015-02-24|1508.81
#2015-02-25|1513.81
#2015-02-26|1514.70
#2015-02-27|1524.77
#2015-03-02|1521.94
#2015-03-03|1510.83
#2015-03-04|1509.05
#2015-03-05|1517.06
#2015-03-06|1499.95
#2015-03-09|1497.14
#2015-03-10|1477.30
#2015-03-11|1468.42
#2015-03-12|1482.82
#2015-03-13|1480.43
#2015-03-16|1494.93
#2015-03-17|1489.62
#2015-03-18|1495.88
#2015-03-19|1504.36
#2015-03-20|1529.95
#2015-03-23|1520.20
#2015-03-24|1520.25
#2015-03-25|1508.86
#2015-03-26|1475.51
#2015-03-27|1493.83
#2015-03-30|1494.93
#2015-03-31|1493.60
#2015-04-01|1489.15
#2015-04-02|1497.59
#2015-04-03|1506.03
#2015-04-06|1512.49
#2015-04-07|1516.73
#2015-04-08|1515.69
#2015-04-09|1521.49
#2015-04-10|1525.53
#2015-04-13|1517.17
#2015-04-14|1524.01
#2015-04-15|1509.85
#2015-04-16|1507.60
#2015-04-17|1500.51
#2015-04-20|1507.94
#2015-04-21|1527.91
#2015-04-22|1534.98
#2015-04-23|1532.74
#2015-04-24|1541.74
#2015-04-27|1558.91
#2015-04-28|1546.21
#2015-04-29|1542.77
#2015-04-30|1533.54
#2015-05-01|1514.26
#2015-05-04|1508.23
#2015-05-05|1498.90
#2015-05-06|1507.84
#2015-05-07|1523.89
#2015-05-08|1588.92
#2015-05-11|1598.12
#2015-05-12|1584.02
#2015-05-13|1581.84
#2015-05-14|1596.85
#2015-05-15|1622.92
#2015-05-18|1611.42
#2015-05-19|1604.49
#2015-05-20|1602.35
#2015-05-21|1601.67
#2015-05-22|1579.49
#2015-05-25|1575.56
#2015-05-26|1565.75
#2015-05-27|1580.72
#2015-05-28|1572.59
#2015-05-29|1551.81
#2015-06-01|1555.05
#2015-06-02|1556.98
#2015-06-03|1560.82
#2015-06-04|1550.69
#2015-06-05|1524.30
#2015-06-08|1523.22
#2015-06-09|1527.29
#2015-06-10|1562.60
#2015-06-11|1560.66
#2015-06-12|1557.28
#2015-06-15|1540.83
#2015-06-16|1548.80
#2015-06-17|1548.65
#2015-06-18|1570.33
#2015-06-19|1580.06
#2015-06-22|1597.37
#2015-06-23|1592.60
#2015-06-24|1591.11
#2015-06-25|1585.57
#2015-06-26|1577.79
#2015-06-29|1543.95
#2015-06-30|1529.84
#2015-07-01|1546.55
#2015-07-02|1536.78
#2015-07-03|1527.22
#2015-07-06|1525.16
#2015-07-07|1498.00
#2015-07-08|1495.36
#2015-07-09|1515.09
#2015-07-10|1552.09
#2015-07-13|1575.06
#2015-07-14|1580.61
#2015-07-15|1582.40
#2015-07-16|1588.53
#2015-07-17|1597.92
#2015-07-20|1597.43
#2015-07-21|1581.59
#2015-07-22|1590.36
#2015-07-23|1578.68
#2015-07-24|1558.92
#2015-07-27|1541.69
#2015-07-28|1556.11
#2015-07-29|1551.02
#2015-07-30|1544.54
#2015-07-31|1549.39
#2015-08-03|1544.54
#2015-08-04|1545.28
#2015-08-05|1553.61
#2015-08-06|1539.72
#2015-08-07|1531.85
#2015-08-10|1547.29
#2015-08-11|1537.65
#2015-08-12|1523.43
#2015-08-13|1538.39
#2015-08-14|1545.50
#2015-08-17|1542.36
#2015-08-18|1551.81
#2015-08-19|1531.94
#2015-08-20|1519.80
#2015-08-21|1484.23
#2015-08-24|1448.93
#2015-08-25|1490.47
#2015-08-26|1468.66
#2015-08-27|1475.64
#2015-08-28|1478.47
#2015-08-31|1481.02
#2015-09-01|1451.52
#2015-09-02|1456.14
#2015-09-03|1469.42
#2015-09-04|1445.77
#2015-09-07|1453.66
#2015-09-08|1467.69
#2015-09-09|1483.06
#2015-09-10|1481.06
#2015-09-11|1474.75
#2015-09-14|1471.85
#2015-09-15|1464.99
#2015-09-16|1495.09
#2015-09-17|1505.20
#2015-09-18|1502.50
#2015-09-21|1489.53
#2015-09-22|1438.37
#2015-09-23|1451.86
#2015-09-24|1448.10
#2015-09-25|1467.42
#2015-09-28|1440.55
#2015-09-29|1415.40
#2015-09-30|1451.23
#2015-10-01|1455.38
#2015-10-02|1454.94
#2015-10-05|1478.53
#2015-10-06|1481.71
#2015-10-07|1463.29
#2015-10-08|1475.53
#2015-10-09|1478.85
#2015-10-12|1478.40
#2015-10-13|1461.87
#2015-10-14|1466.93
#2015-10-15|1483.01
#2015-10-16|1482.72
#2015-10-19|1500.78
#2015-10-20|1514.69
#2015-10-21|1522.14
#2015-10-22|1519.50
#2015-10-23|1528.54
#2015-10-26|1529.65
#2015-10-27|1517.35
#2015-10-28|1532.73
#2015-10-29|1534.53
#2015-10-30|1550.10
#2015-11-02|1534.55
#2015-11-03|1532.46
#2015-11-04|1518.97
#2015-11-05|1505.70
#2015-11-06|1508.02
#2015-11-09|1490.70
#2015-11-10|1483.31
#2015-11-11|1502.68
#2015-11-12|1479.71
#2015-11-13|1464.40
#2015-11-16|1451.63
#2015-11-17|1476.60
#2015-11-18|1471.84
#2015-11-19|1496.36
#2015-11-20|1485.60
#2015-11-23|1464.75
#2015-11-24|1437.05
#2015-11-25|1463.87
#2015-11-26|1488.01
#2015-11-27|1486.84
#2015-11-30|1504.53
#2015-12-01|1519.61
#2015-12-02|1528.25
#2015-12-03|1521.86
#2015-12-04|1530.58
#2015-12-07|1534.77
#2015-12-08|1506.05
#2015-12-09|1509.55
#2015-12-10|1503.48
#2015-12-11|1494.74
#2015-12-14|1482.04
#2015-12-15|1505.85
#2015-12-16|1508.36
#2015-12-17|1503.12
#2015-12-18|1491.92
#2015-12-21|1501.12
#2015-12-22|1499.96
#2015-12-23|1521.11
#2015-12-24|1529.77
#2015-12-25|1529.77
#2015-12-28|1525.68
#2015-12-29|1540.25
#2015-12-30|1544.53
#2015-12-31|1524.19
#2016-01-01|1524.19
#2016-01-04|1482.88
#2016-01-05|1489.52
#2016-01-06|1472.60
#2016-01-07|1441.25
#2016-01-08|1442.85
#2016-01-11|1448.34
#2016-01-12|1437.64
#2016-01-13|1433.74
#2016-01-14|1381.66
#2016-01-15|1357.36
#2016-01-18|1352.24
#2016-01-19|1358.63
#2016-01-20|1323.65
#2016-01-21|1314.61
#2016-01-22|1356.50
#2016-01-25|1352.32
#2016-01-26|1356.61
#2016-01-27|1371.32
#2016-01-28|1363.96
#2016-01-29|1369.03
#2016-02-01|1395.51
#2016-02-02|1374.16
#2016-02-03|1367.61
#2016-02-04|1378.76
#2016-02-05|1357.14
#2016-02-08|1297.64
#2016-02-09|1317.55
#2016-02-10|1338.04
#2016-02-11|1300.43
#2016-02-12|1323.31
#2016-02-15|1344.01
#2016-02-16|1342.33
#2016-02-17|1379.28
#2016-02-18|1384.30
#2016-02-19|1376.30
#2016-02-22|1374.05
#2016-02-23|1369.44
#2016-02-24|1342.23
#2016-02-25|1376.12
#2016-02-26|1375.67
#2016-02-29|1399.34
#2016-03-01|1413.97
#2016-03-02|1413.60
#2016-03-03|1395.27
#2016-03-04|1409.33
#2016-03-07|1393.21
#2016-03-08|1384.37
#2016-03-09|1372.78
#2016-03-10|1363.99
#2016-03-11|1396.95
#2016-03-14|1400.19
#2016-03-15|1377.28
#2016-03-16|1380.14
#2016-03-17|1411.51
#2016-03-18|1427.68
#2016-03-21|1414.32
#2016-03-22|1386.28
#2016-03-23|1375.28
#2016-03-24|1369.98
#2016-03-25|1369.98
#2016-03-28|1380.87
#2016-03-29|1390.30
#2016-03-30|1425.61
#2016-03-31|1420.74
#2016-04-01|1405.47
#2016-04-04|1417.92
#2016-04-05|1393.49
#2016-04-06|1399.76
#2016-04-07|1391.78
#2016-04-08|1394.59
#2016-04-11|1408.99
#2016-04-12|1402.62
#2016-04-13|1409.69
#2016-04-14|1407.90
#2016-04-15|1402.56
#2016-04-18|1413.45
#2016-04-19|1425.34
#2016-04-20|1422.75
#2016-04-21|1400.11
#2016-04-22|1387.38
#2016-04-25|1400.14
#2016-04-26|1412.46
#2016-04-27|1427.27
#2016-04-28|1420.31
#2016-04-29|1395.28
#2016-05-02|1397.56
#2016-05-03|1380.13
#2016-05-04|1377.95
#2016-05-05|1378.43
#2016-05-06|1376.41
#2016-05-09|1391.84
#2016-05-10|1408.07
#2016-05-11|1397.88
#2016-05-12|1405.12
#2016-05-13|1387.08
#2016-05-16|1392.06
#2016-05-17|1405.32
#2016-05-18|1433.67
#2016-05-19|1407.09
#2016-05-20|1425.74
#2016-05-23|1426.04
#2016-05-24|1456.72
#2016-05-25|1473.42
#2016-05-26|1455.94
#2016-05-27|1456.77
#2016-05-30|1457.42
#2016-05-31|1443.92
#2016-06-01|1418.63
#2016-06-02|1425.47
#2016-06-03|1437.11
#2016-06-06|1433.33
#2016-06-07|1442.62
#2016-06-08|1431.35
#2016-06-09|1421.09
#2016-06-10|1380.86
#2016-06-13|1362.87
#2016-06-14|1314.25
#2016-06-15|1333.16
#2016-06-16|1299.45
#2016-06-17|1348.91
#2016-06-20|1433.62
#2016-06-21|1427.83
#2016-06-22|1430.88
#2016-06-23|1463.60
#2016-06-24|1283.69
#2016-06-27|1158.50
#2016-06-28|1193.80
#2016-06-29|1249.29
#2016-06-30|1240.83
#2016-07-01|1254.85
#2016-07-04|1239.23
#2016-07-05|1207.54
#2016-07-06|1180.16
#2016-07-07|1203.76
#2016-07-08|1218.35
#2016-07-11|1247.77
#2016-07-12|1280.52
#2016-07-13|1281.61
#2016-07-14|1290.38
#2016-07-15|1273.68
#2016-07-18|1286.70
#2016-07-19|1273.91
#2016-07-20|1285.54
#2016-07-21|1287.44
#2016-07-22|1277.60
#2016-07-25|1291.80
#2016-07-26|1291.13
#2016-07-27|1294.80
#2016-07-28|1289.44
#2016-07-29|1311.27
#2016-08-01|1298.86
#2016-08-02|1298.80
#2016-08-03|1295.66
#2016-08-04|1292.93
#2016-08-05|1304.96
#2016-08-08|1300.81
#2016-08-09|1307.71
#2016-08-10|1307.05
#2016-08-11|1315.70
#2016-08-12|1326.77
#2016-08-15|1319.71
#2016-08-16|1313.30
#2016-08-17|1317.66
#2016-08-18|1343.34
#2016-08-19|1336.85
#2016-08-22|1345.89
#2016-08-23|1358.73
#2016-08-24|1361.74
#2016-08-25|1344.13
#2016-08-26|1348.23
#2016-08-29|1335.06
#2016-08-30|1330.72
#2016-08-31|1323.64
#2016-09-01|1352.46
#2016-09-02|1368.38
#2016-09-05|1361.37
#2016-09-06|1368.69
#2016-09-07|1362.00
#2016-09-08|1364.91
#2016-09-09|1333.26
#2016-09-12|1324.50
#2016-09-13|1317.84
#2016-09-14|1317.22
#2016-09-15|1334.80
#2016-09-16|1327.58
#2016-09-19|1328.38
#2016-09-20|1318.34
#2016-09-21|1307.48
#2016-09-22|1326.59
#2016-09-23|1313.98
#2016-09-26|1290.75
#2016-09-27|1302.10
#2016-09-28|1314.71
#2016-09-29|1308.37
#2016-09-30|1312.89
#2016-10-03|1316.60
#2016-10-04|1319.61
#2016-10-05|1294.52
#2016-10-06|1273.06
#2016-10-07|1240.54
#2016-10-10|1230.34
#2016-10-11|1228.86
#2016-10-12|1210.89
#2016-10-13|1212.50
#2016-10-14|1217.80
#2016-10-17|1200.46
#2016-10-18|1228.40
#2016-10-19|1235.46
#2016-10-20|1229.58
#2016-10-21|1219.28
#2016-10-24|1218.05
#2016-10-25|1202.96
#2016-10-26|1210.51
#2016-10-27|1202.57
#2016-10-28|1221.15
#2016-10-31|1227.37
#2016-11-01|1226.53
#2016-11-02|1228.88
#2016-11-03|1238.81
#2016-11-04|1222.15
#2016-11-07|1223.52
#2016-11-08|1228.60
#2016-11-09|1227.12
#2016-11-10|1208.92
#2016-11-11|1213.91
#2016-11-14|1204.63
#2016-11-15|1216.87
#2016-11-16|1213.66
#2016-11-17|1221.97
#2016-11-18|1224.76
#2016-11-21|1232.98
#2016-11-22|1219.76
#2016-11-23|1223.82
#2016-11-24|1230.88
#2016-11-25|1233.41
#2016-11-28|1226.32
#2016-11-29|1248.05
#2016-11-30|1227.32
#2016-12-01|1221.08
#2016-12-02|1219.87
#2016-12-05|1223.41
#2016-12-06|1222.92
#2016-12-07|1237.91
#2016-12-08|1240.88
#2016-12-09|1250.73
#2016-12-12|1237.03
#2016-12-13|1257.29
#2016-12-14|1258.81
#2016-12-15|1254.85
#2016-12-16|1259.33
#2016-12-19|1257.62
#2016-12-20|1256.64
#2016-12-21|1257.51
#2016-12-22|1260.92
#2016-12-23|1262.05
#2016-12-26|1262.05
#2016-12-27|1262.15
#2016-12-28|1258.00
#2016-12-29|1259.57
#2016-12-30|1281.08
#2017-01-02|1281.08
#2017-01-03|1265.39
#2017-01-04|1274.86
#2017-01-05|1299.38
#2017-01-06|1287.97
#2017-01-09|1269.77
#2017-01-10|1290.64
#2017-01-11|1273.75
#2017-01-12|1286.05
#2017-01-13|1288.19
#2017-01-16|1271.86
#2017-01-17|1293.68
#2017-01-18|1304.30
#2017-01-19|1289.70
#2017-01-20|1288.42
#2017-01-23|1303.48
#2017-01-24|1299.23
#2017-01-25|1311.36
#2017-01-26|1301.84
#2017-01-27|1307.83
#2017-01-30|1295.45
#2017-01-31|1296.13
#2017-02-01|1303.41
#2017-02-02|1306.18
#2017-02-03|1312.16
#2017-02-06|1296.15
#2017-02-07|1302.30
#2017-02-08|1322.85
#2017-02-09|1319.27
#2017-02-10|1317.14
#2017-02-13|1321.40
#2017-02-14|1315.50
#2017-02-15|1314.66
#2017-02-16|1323.29
#2017-02-17|1323.96
#2017-02-20|1330.63
#2017-02-21|1325.83
#2017-02-22|1319.81
#2017-02-23|1328.20
#2017-02-24|1328.01
#2017-02-27|1329.62
#2017-02-28|1337.16
#2017-03-01|1332.96
#2017-03-02|1331.38
#2017-03-03|1319.94
#2017-03-06|1318.32
#2017-03-07|1307.10
#2017-03-08|1312.32
#2017-03-09|1321.78
#2017-03-10|1326.93
#2017-03-13|1333.73
#2017-03-14|1325.60
#2017-03-15|1330.79
#2017-03-16|1345.08
#2017-03-17|1352.06
#2017-03-20|1352.47
#2017-03-21|1359.35
#2017-03-22|1339.37
#2017-03-23|1360.37
#2017-03-24|1360.01
#2017-03-27|1363.87
#2017-03-28|1361.68
#2017-03-29|1347.25
#2017-03-30|1359.05
#2017-03-31|1360.07
#2017-04-03|1351.92
#2017-04-04|1350.08
#2017-04-05|1358.13
#2017-04-06|1360.51
#2017-04-07|1356.94
#2017-04-10|1360.85
#2017-04-11|1375.15
#2017-04-12|1383.63
#2017-04-13|1393.86
#2017-04-14|1393.86
#2017-04-17|1402.33
#2017-04-18|1400.17
#2017-04-19|1406.79
#2017-04-20|1417.46
#2017-04-21|1410.81
#2017-04-24|1437.19
#2017-04-25|1434.13
#2017-04-26|1445.15
#2017-04-27|1451.39
#2017-04-28|1464.19
#2017-05-01|1463.17
#2017-05-02|1470.09
#2017-05-03|1463.35
#2017-05-04|1469.03
#2017-05-05|1478.56
#2017-05-08|1488.35
#2017-05-09|1498.61
#2017-05-10|1501.01
#2017-05-11|1482.48
#2017-05-12|1485.42
#2017-05-15|1484.48
#2017-05-16|1487.90
#2017-05-17|1491.43
#2017-05-18|1492.83
#2017-05-19|1500.83
#2017-05-22|1518.72
#2017-05-23|1508.38
#2017-05-24|1513.88
#2017-05-25|1520.33
#2017-05-26|1512.80
#2017-05-29|1518.89
#2017-05-30|1522.19
#2017-05-31|1532.72
#2017-06-01|1540.19
#2017-06-02|1544.78
#2017-06-05|1526.85
#2017-06-06|1514.29
#2017-06-07|1520.44
#2017-06-08|1514.71
#2017-06-09|1493.15
#2017-06-12|1473.54
#2017-06-13|1495.50
#2017-06-14|1511.10
#2017-06-15|1481.19
#2017-06-16|1503.92
#2017-06-19|1499.65
#2017-06-20|1483.27
#2017-06-21|1491.68
#2017-06-22|1484.13
#2017-06-23|1493.70
#2017-06-26|1501.79
#2017-06-27|1486.47
#2017-06-28|1503.24
#2017-06-29|1492.11
#2017-06-30|1492.59
#2017-07-03|1476.53
#2017-07-04|1475.72
#2017-07-05|1477.27
#2017-07-06|1470.10
#2017-07-07|1470.73
#2017-07-10|1467.63
#2017-07-11|1449.19
#2017-07-12|1466.13
#2017-07-13|1474.91
#2017-07-14|1486.19
#2017-07-17|1494.60
#2017-07-18|1488.71
#2017-07-19|1495.08
#2017-07-20|1488.47
#2017-07-21|1479.45
#2017-07-24|1470.36
#2017-07-25|1476.62
#2017-07-26|1487.44
#2017-07-27|1495.77
#2017-07-28|1489.74
#2017-07-31|1498.23
#2017-08-01|1514.30
#2017-08-02|1513.01
#2017-08-03|1510.80
#2017-08-04|1518.45
#2017-08-07|1514.14
#2017-08-08|1496.16
#2017-08-09|1491.19
#2017-08-10|1478.68
#2017-08-11|1472.37
#2017-08-14|1487.79
#2017-08-15|1487.05
#2017-08-16|1499.02
#2017-08-17|1489.35
#2017-08-18|1465.03
#2017-08-21|1472.56
#2017-08-22|1474.90
#2017-08-23|1458.54
#2017-08-24|1455.32
#2017-08-25|1457.77
#2017-08-28|1463.49
#2017-08-29|1454.08
#2017-08-30|1451.57
#2017-08-31|1469.71
#2017-09-01|1480.95
#2017-09-04|1471.40
#2017-09-05|1468.08
#2017-09-06|1462.54
#2017-09-07|1472.55
#2017-09-08|1469.23
#2017-09-11|1483.65
#2017-09-12|1484.60
#2017-09-13|1480.59
#2017-09-14|1479.11
#2017-09-15|1487.39
#2017-09-18|1491.56
#2017-09-19|1490.27
#2017-09-20|1499.49
#2017-09-21|1477.38
#2017-09-22|1487.14
#2017-09-25|1487.18
#2017-09-26|1478.59
#2017-09-27|1475.63
#2017-09-28|1483.30
#2017-09-29|1490.24
#2017-10-02|1488.99
#2017-10-03|1493.02
#2017-10-04|1500.98
#2017-10-05|1491.30
#2017-10-06|1488.50
#2017-10-09|1492.58
#2017-10-10|1509.03
#2017-10-11|1516.27
#2017-10-12|1524.68
#2017-10-13|1532.29
#2017-10-16|1522.35
#2017-10-17|1502.83
#2017-10-18|1514.09
#2017-10-19|1506.32
#2017-10-20|1500.51
#2017-10-23|1499.76
#2017-10-24|1480.63
#2017-10-25|1494.42
#2017-10-26|1501.27
#2017-10-27|1496.44
#2017-10-30|1510.81
#2017-10-31|1528.09
#2017-11-01|1525.90
#2017-11-02|1502.95
#2017-11-03|1510.62
#2017-11-06|1516.74
#2017-11-07|1507.06
#2017-11-08|1497.78
#2017-11-09|1497.98
#2017-11-10|1505.97
#2017-11-13|1490.20
#2017-11-14|1488.19
#2017-11-15|1479.12
#2017-11-16|1503.47
#2017-11-17|1493.76
#2017-11-20|1500.67
#2017-11-21|1492.11
#2017-11-22|1493.28
#2017-11-23|1490.56
#2017-11-24|1500.12
#2017-11-27|1502.98
#2017-11-28|1502.93
#2017-11-29|1511.10
#2017-11-30|1512.30
#2017-12-01|1510.26
#2017-12-04|1526.50
#2017-12-05|1523.69
#2017-12-06|1520.50
#2017-12-07|1525.34
#2017-12-08|1536.88
#2017-12-11|1537.49
#2017-12-12|1529.75
#2017-12-13|1541.37
#2017-12-14|1541.57
#2017-12-15|1535.83
#2017-12-18|1552.24
#2017-12-19|1562.81
#2017-12-20|1567.50
#2017-12-21|1568.33
#2017-12-22|1572.90
#2017-12-25|1572.90
#2017-12-26|1572.84
#2017-12-27|1580.91
#2017-12-28|1588.19
#2017-12-29|1610.55
#2018-01-01|1610.55
#2018-01-02|1617.88
#2018-01-03|1604.22
#2018-01-04|1609.35
#2018-01-05|1616.21
#2018-01-08|1606.98
#2018-01-09|1602.03
#2018-01-10|1594.06
#2018-01-11|1594.85
#2018-01-12|1619.61
#2018-01-15|1624.70
#2018-01-16|1625.52
#2018-01-17|1614.93
#2018-01-18|1618.51
#2018-01-19|1630.31
#2018-01-22|1625.19
#2018-01-23|1646.17
#2018-01-24|1651.58
#2018-01-25|1647.81
#2018-01-26|1645.44
#2018-01-29|1630.74
#2018-01-30|1625.55
#2018-01-31|1630.25
#2018-02-01|1633.24
#2018-02-02|1601.05
#2018-02-05|1567.96
#2018-02-06|1527.73
#2018-02-07|1547.34
#2018-02-08|1557.90
#2018-02-09|1530.27
#2018-02-12|1544.34
#2018-02-13|1552.90
#2018-02-14|1577.05
#2018-02-15|1595.62
#2018-02-16|1598.63
#2018-02-19|1594.29
#2018-02-20|1598.97
#2018-02-21|1603.13
#2018-02-22|1591.56
#2018-02-23|1580.72
#2018-02-26|1590.50
#2018-02-27|1589.01
#2018-02-28|1570.81
#2018-03-01|1552.45
#2018-03-02|1537.11
#2018-03-05|1550.58
#2018-03-06|1556.04
#2018-03-07|1557.86
#2018-03-08|1573.63
#2018-03-09|1579.57
#2018-03-12|1588.06
#2018-03-13|1587.02
#2018-03-14|1573.52
#2018-03-15|1570.10
#2018-03-16|1569.75
#2018-03-19|1580.81
#2018-03-20|1576.21
#2018-03-21|1560.78
#2018-03-22|1550.95
#2018-03-23|1538.87
#2018-03-26|1533.90
#2018-03-27|1544.08
#2018-03-28|1535.56
#2018-03-29|1528.65
#2018-03-30|1528.65
#2018-04-02|1531.37
#2018-04-03|1518.35
#2018-04-04|1519.10
#2018-04-05|1537.65
#2018-04-06|1548.18
#2018-04-09|1558.48
#2018-04-10|1570.66
#2018-04-11|1562.20
#2018-04-12|1571.39
#2018-04-13|1578.61
#2018-04-16|1595.89
#2018-04-17|1600.30
#2018-04-18|1602.31
#2018-04-19|1613.36
#2018-04-20|1595.32
#2018-04-23|1589.27
#2018-04-24|1575.92
#2018-04-25|1566.36
#2018-04-26|1580.37
#2018-04-27|1584.06
#2018-04-30|1587.70
#2018-05-01|1579.69
#2018-05-02|1576.42
#2018-05-03|1557.47
#2018-05-04|1566.97
#2018-05-07|1572.94
#2018-05-08|1584.66
#2018-05-09|1571.46
#2018-05-10|1565.72
#2018-05-11|1575.06
#2018-05-14|1604.13
#2018-05-15|1599.14
#2018-05-16|1602.73
#2018-05-17|1615.39
#2018-05-18|1615.38
#2018-05-21|1622.53
#2018-05-22|1630.67
#2018-05-23|1608.09
#2018-05-24|1611.07
#2018-05-25|1626.11
#2018-05-28|1624.40
#2018-05-29|1593.54
#2018-05-30|1596.13
#2018-05-31|1593.24
#2018-06-01|1595.18
#2018-06-04|1611.31
#2018-06-05|1589.25
#2018-06-06|1603.72
#2018-06-07|1583.56
#2018-06-08|1581.03
#2018-06-11|1592.69
#2018-06-12|1586.12
#2018-06-13|1596.90
#2018-06-14|1604.93
#2018-06-15|1582.67
#2018-06-18|1579.94
#2018-06-19|1565.55
#2018-06-20|1576.12
#2018-06-21|1570.57
#2018-06-22|1590.21
#2018-06-25|1546.95
#2018-06-26|1526.64
#2018-06-27|1537.95
#2018-06-28|1520.82
#2018-06-29|1532.25
#2018-07-02|1499.38
#2018-07-03|1515.65
#2018-07-04|1511.00
#2018-07-05|1512.04
#2018-07-06|1522.23
#2018-07-09|1529.05
#2018-07-10|1533.08
#2018-07-11|1520.33
#2018-07-12|1540.64
#2018-07-13|1541.50
#2018-07-16|1542.65
#2018-07-17|1540.55
#2018-07-18|1535.91
#2018-07-19|1523.79
#2018-07-20|1534.69
#2018-07-23|1524.37
#2018-07-24|1526.74
#2018-07-25|1504.32
#2018-07-26|1504.44
#2018-07-27|1510.52
#2018-07-30|1516.82
#2018-07-31|1521.07
#2018-08-01|1510.43
#2018-08-02|1485.80
#2018-08-03|1488.15
#2018-08-06|1480.12
#2018-08-07|1481.75
#2018-08-08|1483.99
#2018-08-09|1494.09
#2018-08-10|1476.48
#2018-08-13|1464.82
#2018-08-14|1458.71
#2018-08-15|1436.45
#2018-08-16|1460.46
#2018-08-17|1467.59
#2018-08-20|1483.81
#2018-08-21|1488.31
#2018-08-22|1491.28
#2018-08-23|1477.06
#2018-08-24|1485.41
#2018-08-27|1489.05
#2018-08-28|1492.69
#2018-08-29|1499.18
#2018-08-30|1496.50
#2018-08-31|1509.73
#2018-09-03|1503.78
#2018-09-04|1491.95
#2018-09-05|1497.06
#2018-09-06|1488.62
#2018-09-07|1485.52
#2018-09-10|1496.27
#2018-09-11|1489.84
#2018-09-12|1503.09
#2018-09-13|1504.64
#2018-09-14|1512.79
#2018-09-17|1529.47
#2018-09-18|1528.09
#2018-09-19|1522.19
#2018-09-20|1532.49
#2018-09-21|1528.07
#2018-09-24|1520.69
#2018-09-25|1520.43
#2018-09-26|1530.21
#2018-09-27|1511.91
#2018-09-28|1507.80
#2018-10-01|1504.91
#2018-10-02|1486.30
#2018-10-03|1483.00
#2018-10-04|1457.59
#2018-10-05|1444.96
#2018-10-08|1439.86
#2018-10-09|1433.47
#2018-10-10|1415.22
#2018-10-11|1403.39
#2018-10-12|1400.15
#2018-10-15|1402.79
#2018-10-16|1458.99
#2018-10-17|1429.00
#2018-10-18|1422.58
#2018-10-19|1397.28
#2018-10-22|1376.41
#2018-10-23|1354.53
#2018-10-24|1355.23
#2018-10-25|1367.89
#2018-10-26|1362.29
#2018-10-29|1376.67
#2018-10-30|1366.85
#2018-10-31|1385.78
#2018-11-01|1436.03
#2018-11-02|1439.98
#2018-11-05|1426.08
#2018-11-06|1422.77
#2018-11-07|1435.24
#2018-11-08|1434.49
#2018-11-09|1428.74
#2018-11-12|1398.98
#2018-11-13|1434.86
#2018-11-14|1445.83
#2018-11-15|1405.92
#2018-11-16|1411.85
#2018-11-19|1412.23
#2018-11-20|1411.13
#2018-11-21|1429.85
#2018-11-22|1436.21
#2018-11-23|1443.58
#2018-11-26|1454.13
#2018-11-27|1434.33
#2018-11-28|1418.79
#2018-11-29|1419.85
#2018-11-30|1409.83
#2018-12-03|1419.42
#2018-12-04|1396.11
#2018-12-05|1397.94
#2018-12-06|1368.88
#2018-12-07|1376.40
#2018-12-10|1322.34
#2018-12-11|1336.42
#2018-12-12|1362.64
#2018-12-13|1361.40
#2018-12-14|1361.08
#2018-12-17|1345.27
#2018-12-18|1348.87
#2018-12-19|1351.86
#2018-12-20|1322.43
#2018-12-21|1322.02
#2018-12-24|1316.32
#2018-12-25|1316.32
#2018-12-26|1311.67
#2018-12-27|1300.27
#2018-12-28|1331.05
#2018-12-31|1344.93
#2019-01-01|1344.93
#2019-01-02|1330.23
#2019-01-03|1317.30
#2019-01-04|1351.97
#2019-01-07|1373.92
#2019-01-08|1389.18
#2019-01-09|1400.18
#2019-01-10|1404.78
#2019-01-11|1414.81
#2019-01-14|1411.64
#2019-01-15|1396.50
#2019-01-16|1396.50
#2019-01-17|1398.86
#2019-01-18|1412.81
#2019-01-21|1414.47
#2019-01-22|1423.99
#2019-01-23|1432.74
#2019-01-24|1428.83
#2019-01-25|1428.49
#2019-01-28|1426.84
#2019-01-29|1436.44
#2019-01-30|1451.22
#2019-01-31|1451.20
#2019-02-01|1451.32
#2019-02-04|1460.72
#2019-02-05|1464.68
#2019-02-06|1470.01
#2019-02-07|1468.91
#2019-02-08|1452.37
#2019-02-11|1452.40
#2019-02-12|1445.36
#2019-02-13|1464.19
#2019-02-14|1446.61
#2019-02-15|1455.80
#2019-02-18|1458.07
#2019-02-19|1465.83
#2019-02-20|1482.67
#2019-02-21|1482.41
#2019-02-22|1479.67
#2019-02-25|1480.96
#2019-02-26|1492.66
#2019-02-27|1481.79
#2019-02-28|1471.38
#2019-03-01|1483.11
#2019-03-04|1462.50
#2019-03-05|1467.50
#2019-03-06|1470.00
#2019-03-07|1441.95
#2019-03-08|1413.56
#2019-03-11|1426.78
#2019-03-12|1424.83
#2019-03-13|1444.10
#2019-03-14|1458.74
#2019-03-15|1479.41
#2019-03-18|1473.81
#2019-03-19|1483.27
#2019-03-20|1460.89
#2019-03-21|1451.95
#2019-03-22|1445.60
#2019-03-25|1438.73
#2019-03-26|1429.80
#2019-03-27|1431.92
#2019-03-28|1422.74
#2019-03-29|1433.07
#2019-04-01|1436.62
#2019-04-02|1439.31
#2019-04-03|1469.38
#2019-04-04|1455.21
#2019-04-05|1451.33
#2019-04-08|1446.29
#2019-04-09|1436.95
#2019-04-10|1441.83
#2019-04-11|1455.41
#2019-04-12|1465.13
#2019-04-15|1463.80
#2019-04-16|1462.47
#2019-04-17|1464.58
#2019-04-18|1461.45
#2019-04-19|1461.45
#2019-04-22|1457.85
#2019-04-23|1452.88
#2019-04-24|1457.97
#2019-04-25|1453.76
#2019-04-26|1467.45
#2019-04-29|1461.87
#2019-04-30|1457.05
#2019-05-01|1472.65
#2019-05-02|1451.56
#2019-05-03|1456.09
#2019-05-06|1453.10
#2019-05-07|1432.86
#2019-05-08|1419.63
#2019-05-09|1405.66
#2019-05-10|1411.05
#2019-05-13|1401.10
#2019-05-14|1405.05
#2019-05-15|1411.92
#2019-05-16|1406.03
#2019-05-17|1408.25
#2019-05-20|1394.29
#2019-05-21|1399.43
#2019-05-22|1380.76
#2019-05-23|1380.38
#2019-05-24|1383.50
#2019-05-27|1382.14
#2019-05-28|1384.95
#2019-05-29|1358.42
#2019-05-30|1369.34
#2019-05-31|1364.65
#2019-06-03|1363.30
#2019-06-04|1372.95
#2019-06-05|1388.46
#2019-06-06|1397.81
#2019-06-07|1417.81
#2019-06-10|1419.50
#2019-06-11|1418.89
#2019-06-12|1416.45
#2019-06-13|1413.36
#2019-06-14|1412.34
#2019-06-17|1400.52
#2019-06-18|1399.08
#2019-06-19|1402.77
#2019-06-20|1389.88
#2019-06-21|1380.32
#2019-06-24|1388.08
#2019-06-25|1379.11
#2019-06-26|1380.81
#2019-06-27|1389.42
#2019-06-28|1415.24
#2019-07-01|1420.41
#2019-07-02|1418.51
#2019-07-03|1441.60
#2019-07-04|1444.13
#2019-07-05|1429.37
#2019-07-08|1425.40
#2019-07-09|1416.83
#2019-07-10|1417.97
#2019-07-11|1422.66
#2019-07-12|1430.44
#2019-07-15|1437.59
#2019-07-16|1439.85
#2019-07-17|1433.30
#2019-07-18|1441.22
#2019-07-19|1450.92
#2019-07-22|1441.10
#2019-07-23|1437.93
#2019-07-24|1440.87
#2019-07-25|1449.53
#2019-07-26|1444.05
#2019-07-29|1440.62
#2019-07-30|1420.19
#2019-07-31|1426.70
#2019-08-01|1418.87
#2019-08-02|1394.03
#2019-08-05|1368.36
#2019-08-06|1362.80
#2019-08-07|1382.50
#2019-08-08|1392.40
#2019-08-09|1382.46
#2019-08-12|1379.77
#2019-08-13|1370.68
#2019-08-14|1343.67
#2019-08-15|1338.56
#2019-08-16|1355.68
#2019-08-19|1386.42
#2019-08-20|1384.50
#2019-08-21|1397.21
#2019-08-22|1402.93
#2019-08-23|1404.25
#2019-08-26|1398.30
#2019-08-27|1412.43
#2019-08-28|1403.33
#2019-08-29|1407.59
#2019-08-30|1406.86
#2019-09-02|1408.91
#2019-09-03|1410.06
#2019-09-04|1429.12
#2019-09-05|1435.75
#2019-09-06|1439.44
#2019-09-09|1426.71
#2019-09-10|1428.91
#2019-09-11|1453.17
#2019-09-12|1442.12
#2019-09-13|1458.84
#2019-09-16|1439.06
#2019-09-17|1454.21
#2019-09-18|1459.41
#2019-09-19|1472.11
#2019-09-20|1475.09
#2019-09-23|1467.61
#2019-09-24|1482.99
#2019-09-25|1461.13
#2019-09-26|1453.98
#2019-09-27|1470.96
#2019-09-30|1463.72
#2019-10-01|1445.36
#2019-10-02|1428.61
#2019-10-03|1424.72
#2019-10-04|1432.47
#2019-10-07|1439.81
#2019-10-08|1405.14
#2019-10-09|1408.61
#2019-10-10|1417.49
#2019-10-11|1492.17
#2019-10-14|1471.56
#2019-10-15|1498.18
#2019-10-16|1498.05
#2019-10-17|1505.14
#2019-10-18|1501.63
#2019-10-21|1523.23
#2019-10-22|1507.45
#2019-10-23|1511.24
#2019-10-24|1512.32
#2019-10-25|1517.34
#2019-10-28|1526.78
#2019-10-29|1537.45
#2019-10-30|1530.38
#2019-10-31|1548.91
#2019-11-01|1557.44
#2019-11-04|1537.45
#2019-11-05|1533.68
#2019-11-06|1539.64
#2019-11-07|1541.50
#2019-11-08|1529.06
#2019-11-11|1539.46
#2019-11-12|1545.75
#2019-11-13|1545.75
#2019-11-14|1534.65
#2019-11-15|1552.37
#2019-11-18|1561.33
#2019-11-19|1569.31
#2019-11-20|1553.38
#2019-11-21|1553.14
#2019-11-22|1561.07
#2019-11-25|1592.58
#2019-11-26|1556.67
#2019-11-27|1557.22
#2019-11-28|1558.65
#2019-11-29|1557.14
#2019-12-02|1546.84
#2019-12-03|1521.25
#2019-12-04|1544.49
#2019-12-05|1545.55
#2019-12-06|1560.53
#2019-12-09|1554.51
#2019-12-10|1545.38
#2019-12-11|1549.59
#2019-12-12|1550.18
#2019-12-13|1633.26
#2019-12-16|1661.29
#2019-12-17|1625.05
#2019-12-18|1619.73
#2019-12-19|1615.50
#2019-12-20|1630.79
#2019-12-23|1623.93
#2019-12-24|1640.29
#2019-12-25|1640.29
#2019-12-26|1644.90
#2019-12-27|1652.91
#2019-12-30|1651.30
#2019-12-31|1662.44
#2020-01-01|1662.44
#2020-01-02|1673.91
#2020-01-03|1641.94
#2020-01-06|1626.22
#2020-01-07|1626.46
#2020-01-08|1631.06
#2020-01-09|1633.45
#2020-01-10|1646.82
#2020-01-13|1639.68
#2020-01-14|1650.44
#2020-01-15|1658.66
#2020-01-16|1644.21
#2020-01-17|1648.52
#2020-01-20|1632.83
#2020-01-21|1631.50
#2020-01-22|1633.37
#2020-01-23|1598.61
#2020-01-24|1603.61
#2020-01-27|1560.68
#2020-01-28|1573.96
#2020-01-29|1582.00
#2020-01-30|1568.12
#2020-01-31|1564.05
#2020-02-03|1551.60
#2020-02-04|1571.32
#2020-02-05|1585.50
#2020-02-06|1592.84
#2020-02-07|1581.34
#2020-02-10|1584.89
#2020-02-11|1607.20
#2020-02-12|1627.00
#2020-02-13|1611.00
#2020-02-14|1601.42
#2020-02-17|1603.61
#2020-02-18|1607.10
#2020-02-19|1614.48
#2020-02-20|1603.88
#2020-02-21|1607.83
#2020-02-24|1515.66
#2020-02-25|1490.67
#2020-02-26|1456.06
#2020-02-27|1381.29
#2020-02-28|1329.63
#2020-03-02|1297.94
#2020-03-03|1321.13
#2020-03-04|1293.57
#2020-03-05|1263.05
#2020-03-06|1247.69
#2020-03-09|1179.67
#2020-03-10|1152.02
#2020-03-11|1100.90
#2020-03-12| 926.99
#2020-03-13| 884.32
#2020-03-16| 758.79
#2020-03-17| 691.10
#2020-03-18| 621.43
#2020-03-19| 629.42
#2020-03-20| 695.39
#2020-03-23| 635.94
#2020-03-24| 727.33
#2020-03-25| 784.53
#2020-03-26| 864.10
#2020-03-27| 823.32
#2020-03-30| 812.50
#2020-03-31| 861.37
#2020-04-01| 799.16
#2020-04-02| 756.17
#2020-04-03| 744.39
#2020-04-06| 802.24
#2020-04-07| 866.02
#2020-04-08| 901.76
#2020-04-09| 956.20
#2020-04-10| 956.20
#2020-04-13| 958.88
#2020-04-14| 913.73
#2020-04-15| 870.48
#2020-04-16| 878.59
#2020-04-17| 938.19
#2020-04-20| 929.12
#2020-04-21| 889.52
#2020-04-22| 905.56
#2020-04-23| 919.79
#2020-04-24| 885.24
#2020-04-27| 929.63
#2020-04-28| 946.11
#2020-04-29|1004.44
#2020-04-30| 977.94
#2020-05-01| 943.87
#2020-05-04| 905.65
#2020-05-05| 922.65
#2020-05-06| 902.51
#2020-05-07| 910.50
#2020-05-08| 922.92
#2020-05-11| 904.55
#2020-05-12| 890.22
#2020-05-13| 837.83
#2020-05-14| 825.81
#2020-05-15| 830.47
#2020-05-18| 887.90
#2020-05-19| 892.86
#2020-05-20| 901.36
#2020-05-21| 896.24
#2020-05-22| 897.12
#2020-05-25| 897.60
#2020-05-26| 964.24
#2020-05-27| 972.39
#2020-05-28| 999.22
#2020-05-29| 951.73
#2020-06-01| 987.28
#2020-06-02|1011.86
#2020-06-03|1059.26
#2020-06-04|1055.91
#2020-06-05|1116.22
#2020-06-08|1105.94
#2020-06-09|1070.72
#2020-06-10|1044.72
#2020-06-11| 978.29
#2020-06-12| 978.91
#2020-06-15| 968.92
#2020-06-16| 984.29
#2020-06-17| 974.93
#2020-06-18| 984.00
#2020-06-19| 988.08
#2020-06-22| 987.11
#2020-06-23| 991.13
#2020-06-24| 939.58
#2020-06-25| 911.25
#2020-06-26| 907.51
#2020-06-29| 906.81
#2020-06-30| 903.26
#2020-07-01| 917.35
#2020-07-02| 936.93
#2020-07-03| 938.10
#2020-07-06| 951.60
#2020-07-07| 939.63
#2020-07-08| 922.58
#2020-07-09| 908.36
#2020-07-10| 923.75
#2020-07-13| 940.86
#2020-07-14| 913.75
#2020-07-15| 974.67
#2020-07-16| 956.96
#2020-07-17| 946.83
#2020-07-20| 936.99
#2020-07-21| 959.70
#2020-07-22| 949.85
#2020-07-23| 937.50
#2020-07-24| 930.76
#2020-07-27| 910.54
#2020-07-28| 919.61
#2020-07-29| 919.21
#2020-07-30| 919.05
#2020-07-31| 900.41
#2020-08-03| 908.10
#2020-08-04| 928.32
#2020-08-05| 975.35
#2020-08-06| 977.61
#2020-08-07| 979.75
#2020-08-10| 990.78
#2020-08-11|1039.14
#2020-08-12|1030.15
#2020-08-13|1030.13
#2020-08-14|1007.77
#2020-08-17| 996.23
#2020-08-18| 997.96
#2020-08-19| 999.48
#2020-08-20| 981.49
#2020-08-21|1006.26
#2020-08-24|1005.69
#2020-08-25|1016.18
#2020-08-26|1034.44
#2020-08-27|1055.99
#2020-08-28|1070.85
#2020-08-31|1075.54
#2020-09-01|1047.30
#2020-09-02|1047.25
#2020-09-03|1062.24
#2020-09-04|1050.36
#2020-09-07|1060.60
#2020-09-08|1039.87
#2020-09-09|1021.62
#2020-09-10|1027.64
#2020-09-11|1014.72
#2020-09-14|1021.70
#2020-09-15|1030.54
#2020-09-16|1038.69
#2020-09-17|1034.79
#2020-09-18|1000.13
#2020-09-21| 932.77
#2020-09-22| 920.88
#2020-09-23| 951.95
#2020-09-24| 932.30
#2020-09-25| 984.62
#2020-09-28|1004.40
#2020-09-29| 993.24
#2020-09-30|1001.39
#2020-10-01|1000.28
#2020-10-02|1002.72
#2020-10-05|1017.98
#2020-10-06|1051.33
#2020-10-07|1049.03
#2020-10-08|1059.26
#2020-10-09|1078.02
#2020-10-12|1065.80
#2020-10-13|1047.25
#2020-10-14|1047.92
#2020-10-15|1020.56
#2020-10-16|1024.33
#2020-10-19|1031.90
#2020-10-20|1046.24
#2020-10-21|1035.09
#2020-10-22|1050.74
#2020-10-23|1060.92
#2020-10-26|1025.87
#2020-10-27|1011.28
#2020-10-28| 983.03
#2020-10-29| 992.35
#2020-10-30|1008.03
#2020-11-02| 998.54
#2020-11-03|1027.77
#2020-11-04|1050.36
#2020-11-05|1076.35
#2020-11-06|1075.44
#2020-11-09|1194.37
#2020-11-10|1216.09
#2020-11-11|1235.52
#2020-11-12|1217.39
#2020-11-13|1226.06
#2020-11-16|1276.35
#2020-11-17|1271.32
#2020-11-18|1302.15
#2020-11-19|1267.75
#2020-11-20|1277.92
#2020-11-23|1300.87
#2020-11-24|1349.85
#2020-11-25|1350.53
#2020-11-26|1348.99
#2020-11-27|1348.26
#2020-11-30|1317.87
#2020-12-01|1351.19
#2020-12-02|1353.54
#2020-12-03|1425.85
#2020-12-04|1433.38
#2020-12-07|1406.99
#2020-12-08|1383.13
#2020-12-09|1393.16
#2020-12-10|1363.36
#2020-12-11|1345.48
#2020-12-14|1361.23
#2020-12-15|1377.30
#2020-12-16|1402.63
#2020-12-17|1418.58
#2020-12-18|1378.43
#2020-12-21|1318.64
#2020-12-22|1334.24
#2020-12-23|1404.32
#2020-12-24|1411.50
#2020-12-25|1411.50
#2020-12-28|1401.96
#2020-12-29|1423.06
#2020-12-30|1435.92
#2020-12-31|1414.34
#2021-01-01|1414.34
#2021-01-04|1409.23
#2021-01-05|1419.76
#2021-01-06|1457.20
#2021-01-07|1451.19
#2021-01-08|1457.84
#2021-01-11|1416.52
#2021-01-12|1447.00
#2021-01-13|1426.43
#2021-01-14|1455.11
#2021-01-15|1444.16
#2021-01-18|1436.90
#2021-01-19|1423.45
#2021-01-20|1440.18
#2021-01-21|1442.08
#2021-01-22|1410.79
#2021-01-25|1363.44
#2021-01-26|1370.29
#2021-01-27|1348.56
#2021-01-28|1368.93
#2021-01-29|1350.01
#2021-02-01|1364.82
#2021-02-02|1403.32
#2021-02-03|1413.02
#2021-02-04|1433.02
#2021-02-05|1477.85
#2021-02-08|1476.47
#2021-02-09|1466.11
#2021-02-10|1452.53
#2021-02-11|1444.49
#2021-02-12|1446.48
#2021-02-15|1508.13
#2021-02-16|1505.87
#2021-02-17|1481.77
#2021-02-18|1476.38
#2021-02-19|1508.70
#2021-02-22|1576.66
#2021-02-23|1584.75
#2021-02-24|1616.18
#2021-02-25|1602.22
#2021-02-26|1578.65
#2021-03-01|1620.21
#2021-03-02|1603.20
#2021-03-03|1666.45
#2021-03-04|1663.47
#2021-03-05|1580.03
#2021-03-08|1614.83
#2021-03-09|1644.83
#2021-03-10|1635.93
#2021-03-11|1682.53
#2021-03-12|1671.71
#2021-03-15|1710.32
#2021-03-16|1712.15
#2021-03-17|1695.59
#2021-03-18|1705.19
#2021-03-19|1673.65
#2021-03-22|1651.28
#2021-03-23|1606.93
#2021-03-24|1627.01
#2021-03-25|1615.93
#2021-03-26|1648.79
#2021-03-29|1617.74
#2021-03-30|1634.82
#2021-03-31|1625.73
#2021-04-01|1654.91
#2021-04-02|1654.91
#2021-04-05|1663.59
#2021-04-06|1694.03
#2021-04-07|1688.61
#2021-04-08|1668.27
#2021-04-09|1646.75
#2021-04-12|1626.02
#2021-04-13|1631.22
#2021-04-14|1663.26
#2021-04-15|1660.34
#2021-04-16|1674.96
#2021-04-19|1678.27
#2021-04-20|1607.17
#2021-04-21|1622.37
#2021-04-22|1644.89
#2021-04-23|1657.41
#2021-04-26|1689.49
#2021-04-27|1689.00
#2021-04-28|1687.72
#2021-04-29|1667.68
#2021-04-30|1646.20
#2021-05-03|1655.95
#2021-05-04|1622.61
#2021-05-05|1640.88
#2021-05-06|1634.37
#2021-05-07|1673.00
#2021-05-10|1655.19
#2021-05-11|1589.35
#2021-05-12|1560.44
#2021-05-13|1541.98
#2021-05-14|1577.34
#2021-05-17|1545.35
#2021-05-18|1569.50
#2021-05-19|1538.17
#2021-05-20|1548.07
#2021-05-21|1562.73
#2021-05-24|1590.00
#2021-05-25|1597.10
#2021-05-26|1612.40
#2021-05-27|1615.46
#2021-05-28|1604.67
#2021-05-31|1608.80
#2021-06-01|1623.80
#2021-06-02|1625.40
#2021-06-03|1591.89
#2021-06-04|1607.11
#2021-06-07|1611.91
#2021-06-08|1638.15
#2021-06-09|1646.00
#2021-06-10|1623.20
#2021-06-11|1635.84
#2021-06-14|1608.75
#2021-06-15|1593.91
#2021-06-16|1616.41
#2021-06-17|1609.98
#2021-06-18|1571.65
#2021-06-21|1589.05
#2021-06-22|1602.29
#2021-06-23|1605.68
#2021-06-24|1610.20
#2021-06-25|1577.70
#2021-06-28|1522.49
#2021-06-29|1512.88
#2021-06-30|1502.86
#2021-07-01|1537.71
#2021-07-02|1543.20
#2021-07-05|1582.08
#2021-07-06|1568.82
#2021-07-07|1528.84
#2021-07-08|1495.97
#2021-07-09|1521.91
#2021-07-12|1490.79
#2021-07-13|1468.60
#2021-07-14|1451.63
#2021-07-15|1421.71
#2021-07-16|1423.67
#2021-07-19|1358.03
#2021-07-20|1359.24
#2021-07-21|1429.66
#2021-07-22|1460.01
#2021-07-23|1457.68
#2021-07-26|1481.48
#2021-07-27|1482.05
#2021-07-28|1502.46
#2021-07-29|1513.58
#2021-07-30|1474.22
#2021-08-02|1487.78
#2021-08-03|1464.47
#2021-08-04|1486.21
#2021-08-05|1523.48
#2021-08-06|1514.53
#2021-08-09|1512.44
#2021-08-10|1541.47
#2021-08-11|1550.74
#2021-08-12|1531.55
#2021-08-13|1540.96
#2021-08-16|1520.04
#2021-08-17|1486.96
#2021-08-18|1497.18
#2021-08-19|1465.33
#2021-08-20|1459.77
#2021-08-23|1476.47
#2021-08-24|1512.94
#2021-08-25|1535.32
#2021-08-26|1518.67
#2021-08-27|1523.78
#2021-08-30|1525.33
#2021-08-31|1517.38
#2021-09-01|1536.08
#2021-09-02|1539.94
#2021-09-03|1534.10
#2021-09-06|1531.26
#2021-09-07|1527.86
#2021-09-08|1506.09
#2021-09-09|1510.93
#2021-09-10|1497.08
#2021-09-13|1499.70
#2021-09-14|1496.62
#2021-09-15|1462.89
#2021-09-16|1496.89
#2021-09-17|1524.93
#2021-09-20|1514.39
#2021-09-21|1578.89
#2021-09-22|1616.77
#2021-09-23|1606.48
#2021-09-24|1602.12
#2021-09-27|1633.67
#2021-09-28|1580.28
#2021-09-29|1575.41
#2021-09-30|1542.54
#2021-10-01|1586.75
#2021-10-04|1562.32
#2021-10-05|1567.32
#2021-10-06|1514.69
#2021-10-07|1527.45
#2021-10-08|1533.46
#2021-10-11|1527.44
#2021-10-12|1501.96
#2021-10-13|1506.42
#2021-10-14|1523.39
#2021-10-15|1562.37
#2021-10-18|1546.93
#2021-10-19|1549.02
#2021-10-20|1524.67
#2021-10-21|1520.27
#2021-10-22|1506.65
#2021-10-25|1503.22
#2021-10-26|1529.00
#2021-10-27|1520.21
#2021-10-28|1530.99
#2021-10-29|1513.90
#2021-11-01|1530.49
#2021-11-02|1484.02
#2021-11-03|1489.72
#2021-11-04|1475.58
#2021-11-05|1514.43
#2021-11-08|1501.56
#2021-11-09|1485.20
#2021-11-10|1468.38
#2021-11-11|1444.39
#2021-11-12|1425.79
#2021-11-15|1419.60
#2021-11-16|1405.35
#2021-11-17|1389.25
#2021-11-18|1382.58
#2021-11-19|1357.32
#2021-11-22|1345.55
#2021-11-23|1335.56
#2021-11-24|1320.08
#2021-11-25|1337.28
#2021-11-26|1227.97
#2021-11-29|1233.83
#2021-11-30|1198.19
#2021-12-01|1244.08
#2021-12-02|1227.96
#2021-12-03|1212.90
#2021-12-06|1271.96
#2021-12-07|1285.88
#2021-12-08|1292.44
#2021-12-09|1266.29
#2021-12-10|1251.59
#2021-12-13|1207.30
#2021-12-14|1217.17
#2021-12-15|1187.95
#2021-12-16|1211.66
#2021-12-17|1236.52
#2021-12-20|1223.90
#2021-12-21|1264.75
#2021-12-22|1294.88
#2021-12-23|1319.68
#2021-12-24|1326.53
#2021-12-27|1327.18
#2021-12-28|1327.87
#2021-12-29|1321.91
#2021-12-30|1340.99
#2021-12-31|1345.96
#2022-01-03|1336.32
#2022-01-04|1393.73
#2022-01-05|1404.87
#2022-01-06|1381.25
#2022-01-07|1383.72
#2022-01-10|1382.92
#2022-01-11|1399.05
#2022-01-12|1404.09
#2022-01-13|1419.13
#2022-01-14|1400.57
#2022-01-17|1403.84
#2022-01-18|1380.02
#2022-01-19|1384.67
#2022-01-20|1407.60
#2022-01-21|1350.28
#2022-01-24|1279.18
#2022-01-25|1288.46
#2022-01-26|1322.92
#2022-01-27|1310.54
#2022-01-28|1301.54
#2022-01-31|1319.58
#2022-02-01|1356.50
#2022-02-02|1348.54
#2022-02-03|1332.68
#2022-02-04|1313.09
#2022-02-07|1342.83
#2022-02-08|1367.61
#2022-02-09|1406.82
#2022-02-10|1434.30
#2022-02-11|1432.52
#2022-02-14|1389.72
#2022-02-15|1411.17
#2022-02-16|1416.66
#2022-02-17|1395.55
#2022-02-18|1356.49
#2022-02-21|1335.41
#2022-02-22|1348.01
#2022-02-23|1327.34
#2022-02-24|1247.50
#2022-02-25|1311.66
#2022-02-28|1314.73
#2022-03-01|1205.69
#2022-03-02|1211.54
#2022-03-03|1153.89
#2022-03-04|1078.58
#2022-03-07|1040.84
#2022-03-08|1039.26
#2022-03-09|1136.18
#2022-03-10|1110.58
#2022-03-11|1140.12
#2022-03-14|1134.15
#2022-03-15|1149.00
#2022-03-16|1195.38
#2022-03-17|1206.63
#2022-03-18|1225.10
#2022-03-21|1199.74
#2022-03-22|1212.33
#2022-03-23|1182.86
#2022-03-24|1170.84
#2022-03-25|1175.67
#2022-03-28|1173.44
#2022-03-29|1226.74
#2022-03-30|1201.59
#2022-03-31|1195.15
#2022-04-01|1186.69
#2022-04-04|1203.81
#2022-04-05|1202.79
#2022-04-06|1161.40
#2022-04-07|1145.90
#2022-04-08|1142.61
#2022-04-11|1157.30
#2022-04-12|1150.27
#2022-04-13|1157.52
#2022-04-14|1190.91
#2022-04-15|1190.91
#2022-04-18|1188.45
#2022-04-19|1175.69
#2022-04-20|1184.31
#2022-04-21|1193.98
#2022-04-22|1145.57
#2022-04-25|1119.53
#2022-04-26|1099.80
#2022-04-27|1082.21
#2022-04-28|1095.61
#2022-04-29|1108.76
#2022-05-02|1105.71
#2022-05-03|1109.88
#2022-05-04|1101.26
#2022-05-05|1064.19
#2022-05-06|1041.91
#2022-05-09| 986.91
#2022-05-10| 985.51
#2022-05-11|1018.71
#2022-05-12| 997.61
#2022-05-13|1028.35
#2022-05-16|1025.52
#2022-05-17|1050.87
#2022-05-18|1039.21
#2022-05-19|1032.71
#2022-05-20|1054.72
#2022-05-23|1076.26
#2022-05-24|1040.83
#2022-05-25|1058.04
#2022-05-26|1091.17
#2022-05-27|1108.58
#2022-05-30|1127.07
#2022-05-31|1108.64
#2022-06-01|1074.70
#2022-06-02|1078.79
#2022-06-03|1076.89
#2022-06-06|1079.72
#2022-06-07|1076.77
#2022-06-08|1068.86
#2022-06-09|1055.39
#2022-06-10|1000.68
#2022-06-13| 934.09
#2022-06-14| 921.91
#2022-06-15| 954.67
#2022-06-16| 926.83
#2022-06-17| 930.08
#2022-06-20| 962.33
#2022-06-21| 953.63
#2022-06-22| 947.70
#2022-06-23| 928.76
#2022-06-24| 956.23
#2022-06-27| 962.73
#2022-06-28| 954.12
#2022-06-29| 917.83
#2022-06-30| 896.05
#2022-07-01| 894.71
#2022-07-04| 890.94
#2022-07-05| 851.62
#2022-07-06| 869.53
#2022-07-07| 872.24
#2022-07-08| 880.68
#2022-07-11| 848.87
#2022-07-12| 860.17
#2022-07-13| 852.22
#2022-07-14| 837.00
#2022-07-15| 861.03
#2022-07-18| 890.29
#2022-07-19| 899.07
#2022-07-20| 907.51
#2022-07-21| 894.27
#2022-07-22| 912.23
#2022-07-25| 899.51
#2022-07-26| 888.24
#2022-07-27| 914.74
#2022-07-28| 921.30
#2022-07-29| 931.70
#2022-08-01| 942.81
#2022-08-02| 928.75
#2022-08-03| 939.06
#2022-08-04| 958.65
#2022-08-05| 948.93
#2022-08-08| 968.55
#2022-08-09| 943.52
#2022-08-10| 987.67
#2022-08-11| 989.33
#2022-08-12|1020.96
#2022-08-15|1025.44
#2022-08-16|1026.23
#2022-08-17|1002.09
#2022-08-18|1002.25
#2022-08-19| 962.20
#2022-08-22| 938.30
#2022-08-23| 945.29
#2022-08-24| 946.26
#2022-08-25| 944.41
#2022-08-26| 917.43
#2022-08-29| 909.72
#2022-08-30| 904.23
#2022-08-31| 910.64
#2022-09-01| 867.20
#2022-09-02| 893.48
#2022-09-05| 873.31
#2022-09-06| 882.35
#2022-09-07| 884.57
#2022-09-08| 884.59
#2022-09-09| 906.60
#2022-09-12| 942.65
#2022-09-13| 911.46
#2022-09-14| 902.47
#2022-09-15| 907.42
#2022-09-16| 886.55
#2022-09-19| 884.53
#2022-09-20| 884.99
#2022-09-21| 861.99
#2022-09-22| 827.92
#2022-09-23| 783.39
#2022-09-26| 785.21
#2022-09-27| 783.65
#2022-09-28| 783.61
#2022-09-29| 773.67
#2022-09-30| 779.33
#2022-10-03| 779.38
#2022-10-04| 838.01
#2022-10-05| 812.19
#2022-10-06| 814.28
#2022-10-07| 802.92
#2022-10-10| 790.10
#2022-10-11| 784.90
#2022-10-12| 775.49
#2022-10-13| 812.27
#2022-10-14| 825.61
#2022-10-17| 863.52
#2022-10-18| 864.66
#2022-10-19| 845.27
#2022-10-20| 857.29
#2022-10-21| 833.27
#2022-10-24| 851.71
#2022-10-25| 888.28
#2022-10-26| 912.90
#2022-10-27| 919.83
#2022-10-28| 903.32
#2022-10-31| 915.13
#2022-11-01| 922.74
#2022-11-02| 920.27
#2022-11-03| 886.88
#2022-11-04| 909.86
#2022-11-07| 935.50
#2022-11-08| 953.57
#2022-11-09| 921.70
#2022-11-10| 971.54
#2022-11-11| 990.99
#2022-11-14| 985.54
#2022-11-15| 995.63
#2022-11-16| 965.50
#2022-11-17| 952.88
#2022-11-18| 978.44
#2022-11-21| 959.68
#2022-11-22| 974.07
#2022-11-23|1005.44
#2022-11-24|1021.91
#2022-11-25|1023.84
#2022-11-28|1016.64
#2022-11-29|1008.97
#2022-11-30|1010.11
#2022-12-01|1040.36
#2022-12-02|1035.05
#2022-12-05|1031.78
#2022-12-06|1021.87
#2022-12-07|1010.93
#2022-12-08|1019.20
#2022-12-09|1038.57
#2022-12-12|1030.76
#2022-12-13|1052.29
#2022-12-14|1038.99
#2022-12-15|1010.54
#2022-12-16| 985.57
#2022-12-19| 979.09
#2022-12-20| 974.66
#2022-12-21| 988.38
#2022-12-22| 970.79
#2022-12-23| 972.95
#2022-12-26| 972.95
#2022-12-27| 969.52
#2022-12-28| 966.83
#2022-12-29| 971.30
#2022-12-30| 959.37
#2023-01-02| 959.37
#2023-01-03| 977.64
#2023-01-04|1012.03
#2023-01-05|1010.21
#2023-01-06|1039.23
#2023-01-09|1079.03
#2023-01-10|1073.52
#2023-01-11|1079.73
#2023-01-12|1107.73
#2023-01-13|1118.94
#2023-01-16|1125.47
#2023-01-17|1120.21
#2023-01-18|1133.27
#2023-01-19|1130.69
#2023-01-20|1156.58
#2023-01-23|1162.86
#2023-01-24|1179.50
#2023-01-25|1183.07
#2023-01-26|1182.19
#2023-01-27|1177.98
#2023-01-30|1172.03
#2023-01-31|1158.89
#2023-02-01|1163.04
#2023-02-02|1210.49
#2023-02-03|1189.87
#2023-02-06|1163.69
#2023-02-07|1149.71
#2023-02-08|1164.71
#2023-02-09|1150.60
#2023-02-10|1103.75
#2023-02-13|1122.65
#2023-02-14|1136.40
#2023-02-15|1144.88
#2023-02-16|1155.41
#2023-02-17|1158.78
#2023-02-20|1154.42
#2023-02-21|1158.13
#2023-02-22|1137.39
#2023-02-23|1148.40
#2023-02-24|1103.58
#2023-02-27|1139.10
#2023-02-28|1136.98
#2023-03-01|1131.25
#2023-03-02|1125.04
#2023-03-03|1137.55
#2023-03-06|1168.65
#2023-03-07|1159.83
#2023-03-08|1147.70
#2023-03-09|1142.53
#2023-03-10|1143.40
#2023-03-13|1106.94
#2023-03-14|1136.36
#2023-03-15|1065.86
#2023-03-16|1098.22
#2023-03-17|1078.18
#2023-03-20|1100.36
#2023-03-21|1129.73
#2023-03-22|1122.84
#2023-03-23|1124.91
#2023-03-24|1094.76
#2023-03-27|1108.91
#2023-03-28|1114.16
#2023-03-29|1132.84
#2023-03-30|1163.68
#2023-03-31|1169.95
#2023-04-03|1163.46
#2023-04-04|1168.51
#2023-04-05|1153.47
#2023-04-06|1173.75
#2023-04-07|1173.75
#2023-04-10|1166.62
#2023-04-11|1194.11
#2023-04-12|1173.75
#2023-04-13|1190.74
#2023-04-14|1185.28
#2023-04-17|1196.58
#2023-04-18|1226.84
#2023-04-19|1233.55
#2023-04-20|1224.23
#2023-04-21|1228.50
#2023-04-24|1230.43
#2023-04-25|1230.91
#2023-04-26|1239.29
#2023-04-27|1229.62
#2023-04-28|1255.97
#2023-05-01|1251.12
#2023-05-02|1245.69
#2023-05-03|1248.54
#2023-05-04|1240.95
#2023-05-05|1254.77
#2023-05-08|1256.11
#2023-05-09|1274.94
#2023-05-10|1269.94
#2023-05-11|1262.23
#2023-05-12|1251.61
#2023-05-15|1269.37
#2023-05-16|1270.91
#2023-05-17|1279.89
#2023-05-18|1273.43
#2023-05-19|1272.86
#2023-05-22|1284.61
#2023-05-23|1270.00
#2023-05-24|1228.28
#2023-05-25|1232.70
#2023-05-26|1236.34
#2023-05-29|1238.40
#2023-05-30|1232.41
#2023-05-31|1218.83
#2023-06-01|1238.04
#2023-06-02|1251.05
#2023-06-05|1237.66
#2023-06-06|1235.63
#2023-06-07|1240.56
#2023-06-08|1249.81
#2023-06-09|1252.14
#2023-06-12|1261.53
#2023-06-13|1288.15
#2023-06-14|1278.91
#2023-06-15|1286.42
#2023-06-16|1307.90
#2023-06-19|1305.27
#2023-06-20|1298.44
#2023-06-21|1289.00
#2023-06-22|1276.25
#2023-06-23|1244.73
#2023-06-26|1234.74
#2023-06-27|1255.40
#2023-06-28|1264.98
#2023-06-29|1256.36
#2023-06-30|1282.01
#2023-07-03|1279.67
#2023-07-04|1288.03
#2023-07-05|1270.50
#2023-07-06|1215.10
#2023-07-07|1242.43
#2023-07-10|1258.37
#2023-07-11|1274.74
#2023-07-12|1300.74
#2023-07-13|1319.31
#2023-07-14|1312.66
#2023-07-17|1291.02
#2023-07-18|1299.39
#2023-07-19|1305.62
#2023-07-20|1286.69
#2023-07-21|1286.93
#2023-07-24|1273.03
#2023-07-25|1259.52
#2023-07-26|1278.97
#2023-07-27|1294.93
#2023-07-28|1302.17
#2023-07-31|1312.83
#2023-08-01|1292.33
#2023-08-02|1259.98
#2023-08-03|1254.38
#2023-08-04|1283.74
#2023-08-07|1284.94
#2023-08-08|1276.77
#2023-08-09|1267.83
#2023-08-10|1284.89
#2023-08-11|1255.93
#2023-08-14|1240.18
#2023-08-15|1239.94
#2023-08-16|1231.70
#2023-08-17|1207.94
#2023-08-18|1193.19
#2023-08-21|1192.95
#2023-08-22|1203.23
#2023-08-23|1215.30
#2023-08-24|1200.36
#2023-08-25|1188.73
#2023-08-28|1191.05
#2023-08-29|1215.78
#2023-08-30|1224.20
#2023-08-31|1223.93
#2023-09-01|1217.33
#2023-09-04|1222.26
#2023-09-05|1211.66
#2023-09-06|1191.21
#2023-09-07|1190.26
#2023-09-08|1207.95
#2023-09-11|1211.80
#2023-09-12|1210.45
#2023-09-13|1208.73
#2023-09-14|1220.88
#2023-09-15|1228.87
#2023-09-18|1206.36
#2023-09-19|1198.41
#2023-09-20|1212.17
#2023-09-21|1175.85
#2023-09-22|1165.39
#2023-09-25|1120.94
#2023-09-26|1119.78
#2023-09-27|1113.90
#2023-09-28|1117.10
#2023-09-29|1115.75
#2023-10-02|1105.11
#2023-10-03|1086.50
#2023-10-04|1080.58
#2023-10-05|1097.98
#2023-10-06|1104.84
#2023-10-09|1072.23
#2023-10-10|1118.18
#2023-10-11|1123.27
#2023-10-12|1102.36
#2023-10-13|1069.14
#2023-10-16|1085.51
#2023-10-17|1089.98
#2023-10-18|1072.48
#2023-10-19|1055.08
#2023-10-20|1032.09
#2023-10-23|1054.29
#2023-10-24|1056.17
#2023-10-25|1047.49
#2023-10-26|1035.94
#2023-10-27|1045.09
#2023-10-30|1055.74
#2023-10-31|1051.54
#2023-11-01|1066.03
#2023-11-02|1076.80
#2023-11-03|1114.87
#2023-11-06|1112.94
#2023-11-07|1103.56
#2023-11-08|1116.63
#2023-11-09|1078.99
#2023-11-10|1057.98
#2023-11-13|1073.67
#2023-11-14|1114.48
#2023-11-15|1124.38
#2023-11-16|1105.74
#2023-11-17|1126.09
#2023-11-20|1143.20
#2023-11-21|1124.43
#2023-11-22|1135.60
#2023-11-23|1121.55
#2023-11-24|1121.89
#2023-11-27|1114.23
#2023-11-28|1123.71
#2023-11-29|1123.39
#2023-11-30|1113.35
#2023-12-01|1135.49
#2023-12-04|1133.21
#2023-12-05|1140.10
#2023-12-06|1166.17
#2023-12-07|1163.37
#2023-12-08|1179.01
#2023-12-11|1181.39
#2023-12-12|1184.21
#2023-12-13|1175.02
#2023-12-14|1237.14
#2023-12-15|1236.12
#2023-12-18|1235.72
#2023-12-19|1269.72
#2023-12-20|1280.55
#2023-12-21|1274.55
#2023-12-22|1276.09
#2023-12-25|1276.09
#2023-12-26|1274.98
#2023-12-27|1281.11
#2023-12-28|1272.20
#2023-12-29|1272.42
#2024-01-01|1272.42
#2024-01-02|1250.07
#2024-01-03|1231.46
#2024-01-04|1237.65
#2024-01-05|1239.51
#2024-01-08|1252.05
#2024-01-09|1238.93
#2024-01-10|1227.99
#2024-01-11|1217.76
#2024-01-12|1223.68
#2024-01-15|1231.75
#2024-01-16|1222.62
#2024-01-17|1209.91
#2024-01-18|1281.72
#2024-01-19|1286.19
#2024-01-22|1298.73
#2024-01-23|1292.80
#2024-01-24|1323.31
#2024-01-25|1321.60
#2024-01-26|1335.86
#2024-01-29|1328.01
#2024-01-30|1325.79
#2024-01-31|1332.99
#2024-02-01|1323.35
#2024-02-02|1333.01
#2024-02-05|1319.64
#2024-02-06|1329.17
#2024-02-07|1328.94
#2024-02-08|1325.78
#2024-02-09|1334.11
#2024-02-12|1336.60
#2024-02-13|1309.23
#2024-02-14|1311.17
#2024-02-15|1329.69
#2024-02-16|1334.16
#2024-02-19|1335.93
#2024-02-20|1348.57
#2024-02-21|1340.78
#2024-02-22|1357.34
#2024-02-23|1367.90
#2024-02-26|1366.71
#2024-02-27|1381.87
#2024-02-28|1361.51
#2024-02-29|1348.83
#2024-03-01|1348.91
#2024-03-04|1334.30
#2024-03-05|1335.68
#2024-03-06|1353.80
#2024-03-07|1353.67
#2024-03-08|1353.99
#2024-03-11|1348.21
#2024-03-12|1361.86
#2024-03-13|1366.29
#2024-03-14|1349.80
#2024-03-15|1348.86
#2024-03-18|1337.36
#2024-03-19|1337.71
#2024-03-20|1338.89
#2024-03-21|1354.60
#2024-03-22|1348.67
#2024-03-25|1352.41
#2024-03-26|1358.74
#2024-03-27|1323.83
#2024-03-28|1332.88
#2024-03-29|1332.88
#2024-04-01|1325.50
#2024-04-02|1300.80
#2024-04-03|1310.96
#2024-04-04|1324.85
#2024-04-05|1310.09
#2024-04-08|1323.03
#2024-04-09|1318.39
#2024-04-10|1312.81
#2024-04-11|1286.18
#2024-04-12|1257.11
#2024-04-15|1251.48
#2024-04-16|1234.20
#2024-04-17|1233.28
#2024-04-18|1249.09
#2024-04-19|1249.12
#2024-04-22|1250.55
#2024-04-23|1276.14
#2024-04-24|1265.80
#2024-04-25|1258.76
#2024-04-26|1260.63
#2024-04-29|1275.70
#2024-04-30|1271.16
#2024-05-01|1259.74
#2024-05-02|1271.19
#2024-05-03|1285.08
#2024-05-06|1288.31
#2024-05-07|1295.45
#2024-05-08|1294.40
#2024-05-09|1294.23
#2024-05-10|1303.45
#2024-05-13|1314.77
#2024-05-14|1307.12
#2024-05-15|1329.62
#2024-05-16|1321.00
#2024-05-17|1310.22
#2024-05-20|1317.89
#2024-05-21|1309.23
#2024-05-22|1307.85
#2024-05-23|1286.93
#2024-05-24|1294.65
#2024-05-27|1298.56
#2024-05-28|1259.69
#2024-05-29|1227.01
#2024-05-30|1252.92
#2024-05-31|1260.13
#2024-06-03|1275.05
#2024-06-04|1282.38
#2024-06-05|1275.47
#2024-06-06|1280.98
#2024-06-07|1267.32
#2024-06-10|1262.82
#2024-06-11|1249.41
#2024-06-12|1266.55
#2024-06-13|1245.60
#2024-06-14|1213.84
#2024-06-17|1234.38
#2024-06-18|1243.38
#2024-06-19|1249.65
#2024-06-20|1255.86
#2024-06-21|1253.05
#2024-06-24|1253.91
#2024-06-25|1258.43
#2024-06-26|1237.88
#2024-06-27|1235.70
#2024-06-28|1238.74
#2024-07-01|1235.74
#2024-07-02|1241.31
#2024-07-03|1273.82
#2024-07-04|1282.67
#2024-07-05|1279.11
#2024-07-08|1292.99
#2024-07-09|1286.39
#2024-07-10|1305.14
#2024-07-11|1327.14
#2024-07-12|1344.48
#2024-07-15|1346.60
#2024-07-16|1348.85
#2024-07-17|1348.51
#2024-07-18|1322.46
#2024-07-19|1307.54
#2024-07-22|1294.74
#2024-07-23|1301.18
#2024-07-24|1284.95
#2024-07-25|1270.69
#2024-07-26|1285.67
#2024-07-29|1263.67
#2024-07-30|1264.30
#2024-07-31|1272.55
#2024-08-01|1239.74
#2024-08-02|1203.51
#2024-08-05|1177.71
#2024-08-06|1177.18
#2024-08-07|1177.37
#2024-08-08|1185.74
#2024-08-09|1206.30
#2024-08-12|1202.31
#2024-08-13|1209.05
#2024-08-14|1265.10
#2024-08-15|1273.70
#2024-08-16|1277.95
#2024-08-19|1289.23
#2024-08-20|1288.36
#2024-08-21|1297.48
#2024-08-22|1308.50
#2024-08-23|1323.67
#2024-08-26|1324.97
#2024-08-27|1341.70
#2024-08-28|1322.28
#2024-08-29|1332.66
#2024-08-30|1338.06
#2024-09-02|1341.54
#2024-09-03|1335.87
#2024-09-04|1327.70
#2024-09-05|1337.01
#2024-09-06|1332.32
#2024-09-09|1355.23
#2024-09-10|1354.27
#2024-09-11|1353.52
#2024-09-12|1374.74
#2024-09-13|1393.62
#2024-09-16|1404.22
#2024-09-17|1433.89
#2024-09-18|1432.79
#2024-09-19|1455.85
#2024-09-20|1442.52
#2024-09-23|1449.84
#2024-09-24|1457.83
#2024-09-25|1494.53
#2024-09-26|1516.31
#2024-09-27|1509.66
#2024-09-30|1477.75
#2024-10-01|1456.85
#2024-10-02|1434.74
#2024-10-03|1424.76
#2024-10-04|1443.41
#2024-10-07|1444.73
#2024-10-08|1448.13
#2024-10-09|1456.07
#2024-10-10|1455.57
#2024-10-11|1470.84
#2024-10-14|1428.52
#2024-10-15|1436.60
#2024-10-16|1449.49
#2024-10-17|1462.96
#2024-10-18|1468.16
#2024-10-21|1451.22
#2024-10-22|1462.92
#2024-10-23|1452.44
#2024-10-24|1446.75
#2024-10-25|1442.02
#2024-10-28|1455.83
#2024-10-29|1441.10
#2024-10-30|1477.57
#2024-10-31|1449.30
#2024-11-01|1461.21
#2024-11-04|1455.65
#2024-11-05|1456.13
#2024-11-06|1490.27
#2024-11-07|1502.39
#2024-11-08|1538.65
#2024-11-11|1547.45
#2024-11-12|1522.96
#2024-11-13|1554.80
#2024-11-14|1573.08
#2024-11-15|1556.70
#2024-11-18|1565.14
#2024-11-19|1561.66
#2024-11-20|1549.44
#2024-11-21|1572.64
#2024-11-22|1571.64
#2024-11-25|1603.69
#2024-11-26|1610.67
#2024-11-27|1612.37
#2024-11-28|1616.45
#2024-11-29|1623.30
#2024-12-02|1618.81
#2024-12-03|1647.55
#2024-12-04|1657.44
#2024-12-05|1685.89
#2024-12-06|1678.20
#2024-12-09|1659.34
#2024-12-10|1659.65
#2024-12-11|1678.47
#2024-12-12|1683.43
#2024-12-13|1666.22
#2024-12-16|1663.87
#2024-12-17|1653.78
#2024-12-18|1658.72
#2024-12-19|1608.34
#2024-12-20|1622.07
#2024-12-23|1606.12
#2024-12-24|1607.64
#2024-12-25|1607.64
#2024-12-26|1603.86
#2024-12-27|1606.52
#2024-12-30|1598.48
#2024-12-31|1602.15
#2025-01-01|1602.15
#2025-01-02|1590.32
#2025-01-03|1562.31
#2025-01-06|1584.86
#2025-01-07|1579.49
#2025-01-08|1551.74
#2025-01-09|1540.32
#2025-01-10|1535.13
#2025-01-13|1524.91
#2025-01-14|1551.70
#2025-01-15|1576.13
#2025-01-16|1566.71
#2025-01-17|1583.34
#2025-01-20|1611.62
#2025-01-21|1627.45
#2025-01-22|1622.83
#2025-01-23|1622.33
#2025-01-24|1623.70
#2025-01-27|1606.62
#2025-01-28|1629.72
#2025-01-29|1636.39
#2025-01-30|1660.34
#2025-01-31|1656.21
#2025-02-03|1631.13
#2025-02-04|1631.99
#2025-02-05|1650.54
#2025-02-06|1665.97
#2025-02-07|1672.10
#2025-02-10|1657.80
#2025-02-11|1630.63
#2025-02-12|1659.84
#2025-02-13|1671.74
#2025-02-14|1727.08
#2025-02-17|1723.69
#2025-02-18|1703.98
#2025-02-19|1672.03
#2025-02-20|1650.32
#2025-02-21|1643.82
#2025-02-24|1605.62
#2025-02-25|1584.08
#2025-02-26|1633.40
#2025-02-27|1641.42
#2025-02-28|1644.36
#2025-03-03|1650.58
#2025-03-04|1571.29
#2025-03-05|1606.36
#2025-03-06|1584.12
#2025-03-07|1535.36
#2025-03-10|1486.46
#2025-03-11|1467.91
#2025-03-12|1464.31
#2025-03-13|1440.79
#2025-03-14|1459.05
#2025-03-17|1479.16
#2025-03-18|1485.17
#2025-03-19|1489.55
#2025-03-20|1500.61
#2025-03-21|1462.94
#2025-03-24|1493.97
#2025-03-25|1490.73
#2025-03-26|1474.11
#2025-03-27|1470.03
#2025-03-28|1426.49
#2025-03-31|1366.53
#2025-04-01|1372.08
#2025-04-02|1402.86
#2025-04-03|1331.70
#2025-04-04|1284.51
#2025-04-07|1247.74
#2025-04-08|1309.37
#2025-04-09|1282.68
#2025-04-10|1360.95
#2025-04-11|1361.32
#2025-04-14|1396.21
#2025-04-15|1407.26
#2025-04-16|1397.92
#2025-04-17|1395.31
#2025-04-18|1395.31
#2025-04-21|1411.91
#2025-04-22|1401.86
#2025-04-23|1436.74
#2025-04-24|1426.78
#2025-04-25|1431.57
#2025-04-28|1449.73
#2025-04-29|1466.58
#2025-04-30|1474.49
#2025-05-01|1511.48
#2025-05-02|1542.08
#2025-05-05|1540.35
#2025-05-06|1552.69
#2025-05-07|1552.98
#2025-05-08|1559.64
#2025-05-09|1548.93
#2025-05-12|1594.66
#2025-05-13|1619.65
#2025-05-14|1632.73
#2025-05-15|1618.72
#2025-05-16|1627.37
#2025-05-19|1643.43
#2025-05-20|1644.28
#2025-05-21|1634.21
#2025-05-22|1602.26
#2025-05-23|1602.76
#2025-05-26|1610.60
#2025-05-27|1633.88
#2025-05-28|1629.76
#2025-05-29|1635.69
#2025-05-30|1643.62
#2025-06-02|1640.37
#2025-06-03|1643.64
#2025-06-04|1646.31
#2025-06-05|1633.09
#2025-06-06|1642.19
#2025-06-09|1676.70
#2025-06-10|1687.90
#2025-06-11|1702.46
#2025-06-12|1674.54
#2025-06-13|1645.91
#2025-06-16|1691.26
#2025-06-17|1653.11
#2025-06-18|1666.37
#2025-06-19|1625.43
#2025-06-20|1647.36
#2025-06-23|1640.44
#2025-06-24|1704.97
#2025-06-25|1686.55
#2025-06-26|1705.86
#2025-06-27|1740.23
#2025-06-30|1749.30
#2025-07-01|1764.68
#2025-07-02|1747.58
#2025-07-03|1763.43
#2025-07-04|1747.44
#2025-07-07|1774.62
#2025-07-08|1781.46
#2025-07-09|1780.95
#2025-07-10|1805.86
#2025-07-11|1793.39
#2025-07-14|1801.18
#2025-07-15|1795.41
#2025-07-16|1791.59
#2025-07-17|1815.05
#2025-07-18|1832.58
#2025-07-21|1827.11
#2025-07-22|1822.11
#2025-07-23|1841.17
#2025-07-24|1839.01
#2025-07-25|1827.94
#2025-07-28|1831.28
#2025-07-29|1807.73
#2025-07-30|1820.49
#2025-07-31|1825.70
#2025-08-01|1791.03
#2025-08-04|1805.57
#2025-08-05|1806.40
#2025-08-06|1818.62
#2025-08-07|1849.18
#2025-08-08|1781.07
#2025-08-11|1769.04
#2025-08-12|1794.45
#2025-08-13|1807.77
#2025-08-14|1804.01
#2025-08-15|1820.80
#2025-08-18|1820.07
#2025-08-19|1829.57
#2025-08-20|1807.87
#2025-08-21|1806.02
#2025-08-22|1844.60
#2025-08-25|1841.60
#2025-08-26|1824.01
#2025-08-27|1835.86
#2025-08-28|1856.40
#2025-08-29|1840.18
#2025-09-01|1839.07
#2025-09-02|1794.64
#2025-09-03|1806.57
#2025-09-04|1785.69
#2025-09-05|1809.88
#2025-09-08|1801.81
#2025-09-09|1812.27
#2025-09-10|1792.36
#2025-09-11|1789.18
#2025-09-12|1773.22
#2025-09-15|1768.68
#2025-09-16|1754.59
#2025-09-17|1761.07
#2025-09-18|1754.36
#2025-09-19|1754.93
#2025-09-22|1742.51
#2025-09-23|1763.06
#2025-09-24|1749.89
#2025-09-25|1735.25
#2025-09-26|1770.10
#2025-09-29|1775.38
#2025-09-30|1772.90
#2025-10-01|1765.10
#2025-10-02|1772.56
#2025-10-03|1786.39
#2025-10-06|1786.39
#2025-10-07|1764.06
#2025-10-08|1782.75
#2025-10-09|1785.69
#2025-10-10|1753.95
#2025-10-13|1768.04
#2025-10-14|1773.72
#2025-10-15|1762.03
#2025-10-16|1755.82
#2025-10-17|1725.02
#2025-10-20|1737.21
#2025-10-21|1725.54
#2025-10-22|1773.01
#2025-10-23|1754.74
#2025-10-24|1772.18
#2025-10-27|1769.06
#2025-10-28|1759.93
#2025-10-29|1743.42
#2025-10-30|1734.98
#2025-10-31|1721.65
#2025-11-03|1740.05
#2025-11-04|1698.86
#2025-11-05|1720.33
#2025-11-06|1702.56
#2025-11-07|1656.67
#2025-11-10|1690.17
#2025-11-11|1701.39
#2025-11-12|1711.90
#2025-11-13|1711.04
#2025-11-14|1674.22
#2025-11-17|1662.59
#2025-11-18|1633.59
#2025-11-19|1640.01
#2025-11-20|1648.49
#2025-11-21|1662.28
#2025-11-24|1693.52
#2025-11-25|1720.99
#2025-11-26|1751.12
#2025-11-27|1753.30
#2025-11-28|1734.93
#2025-12-01|1726.90
#2025-12-02|1714.81
#2025-12-03|1727.84
#2025-12-04|1720.48
#2025-12-05|1715.79
#2025-12-08|1707.18
#2025-12-09|1697.64
#2025-12-10|1699.26
#2025-12-11|1750.16
#2025-12-12|1755.05
#2025-12-15|1787.48
#2025-12-16|1804.42
#2025-12-17|1815.56
#2025-12-18|1829.36
#2025-12-19|1840.99
#2025-12-22|1852.52
#2025-12-23|1847.63
#2025-12-24|1846.34
#2025-12-25|1846.34
#2025-12-26|1846.41
#2025-12-29|1832.54
#2025-12-30|1842.02
#2025-12-31|1836.79
#2026-01-01|1836.79
#2026-01-02|2023.68
#2026-01-05|2017.88
#2026-01-06|2048.27
#2026-01-07|2020.19
#2026-01-08|2035.78
#2026-01-09|2023.73
#2026-01-12|1992.48
#2026-01-13|1978.85
#2026-01-14|1969.16
#2026-01-15|1981.86
#2026-01-16|1978.55
#2026-01-19|1965.80
#2026-01-20|1953.86
#2026-01-21|1971.24