Table Data - Nasdaq Finland Industrials Index
| Title | Nasdaq Finland Industrials Index |
|---|---|
| Series ID | NASDAQNQFI50 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:50 PM CDT |
| Notes | For more information about this series, see: NQFI50 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 181.63 |
| 2001-04-02 | 177.05 |
| 2001-04-03 | 176.32 |
| 2001-04-04 | 177.27 |
| 2001-04-05 | 179.44 |
| 2001-04-06 | 181.01 |
| 2001-04-09 | 182.30 |
| 2001-04-10 | 180.60 |
| 2001-04-11 | 181.06 |
| 2001-04-12 | 182.86 |
| 2001-04-13 | . |
| 2001-04-16 | 180.98 |
| 2001-04-17 | 181.94 |
| 2001-04-18 | 181.02 |
| 2001-04-19 | 183.59 |
| 2001-04-20 | 186.85 |
| 2001-04-23 | 186.42 |
| 2001-04-24 | 184.65 |
| 2001-04-25 | 186.45 |
| 2001-04-26 | 193.52 |
| 2001-04-27 | 193.64 |
| 2001-04-30 | 197.20 |
| 2001-05-01 | 198.24 |
| 2001-05-02 | 197.14 |
| 2001-05-03 | 198.93 |
| 2001-05-04 | 200.57 |
| 2001-05-07 | 201.59 |
| 2001-05-08 | 199.45 |
| 2001-05-09 | 200.76 |
| 2001-05-10 | 204.28 |
| 2001-05-11 | 202.70 |
| 2001-05-14 | 202.40 |
| 2001-05-15 | 205.33 |
| 2001-05-16 | 207.03 |
| 2001-05-17 | 206.99 |
| 2001-05-18 | 205.73 |
| 2001-05-21 | 207.10 |
| 2001-05-22 | 205.46 |
| 2001-05-23 | 204.09 |
| 2001-05-24 | 203.33 |
| 2001-05-25 | 204.87 |
| 2001-05-28 | . |
| 2001-05-29 | 203.52 |
| 2001-05-30 | 203.07 |
| 2001-05-31 | 201.10 |
| 2001-06-01 | 199.03 |
| 2001-06-04 | 200.54 |
| 2001-06-05 | 202.91 |
| 2001-06-06 | 205.56 |
| 2001-06-07 | 207.20 |
| 2001-06-08 | 207.38 |
| 2001-06-11 | 205.13 |
| 2001-06-12 | 205.81 |
| 2001-06-13 | 206.55 |
| 2001-06-14 | 205.91 |
| 2001-06-15 | 204.14 |
| 2001-06-18 | 203.73 |
| 2001-06-19 | 200.97 |
| 2001-06-20 | 196.91 |
| 2001-06-21 | 198.30 |
| 2001-06-22 | 198.48 |
| 2001-06-25 | 200.68 |
| 2001-06-26 | 200.09 |
| 2001-06-27 | 198.21 |
| 2001-06-28 | 196.59 |
| 2001-06-29 | 195.29 |
| 2001-07-02 | 198.69 |
| 2001-07-03 | 199.81 |
| 2001-07-04 | . |
| 2001-07-05 | 199.61 |
| 2001-07-06 | 200.86 |
| 2001-07-09 | 200.66 |
| 2001-07-10 | 203.82 |
| 2001-07-11 | 202.28 |
| 2001-07-12 | 200.43 |
| 2001-07-13 | 198.37 |
| 2001-07-16 | 198.98 |
| 2001-07-17 | 196.85 |
| 2001-07-18 | 201.00 |
| 2001-07-19 | 200.69 |
| 2001-07-20 | 198.64 |
| 2001-07-23 | 197.62 |
| 2001-07-24 | 200.44 |
| 2001-07-25 | 200.45 |
| 2001-07-26 | 199.41 |
| 2001-07-27 | 198.72 |
| 2001-07-30 | 200.52 |
| 2001-07-31 | 202.81 |
| 2001-08-01 | 203.67 |
| 2001-08-02 | 205.91 |
| 2001-08-03 | 204.95 |
| 2001-08-06 | 203.09 |
| 2001-08-07 | 198.33 |
| 2001-08-08 | 197.43 |
| 2001-08-09 | 198.80 |
| 2001-08-10 | 199.54 |
| 2001-08-13 | 201.92 |
| 2001-08-14 | 200.12 |
| 2001-08-15 | 201.36 |
| 2001-08-16 | 200.77 |
| 2001-08-17 | 199.78 |
| 2001-08-20 | 197.56 |
| 2001-08-21 | 196.32 |
| 2001-08-22 | 195.94 |
| 2001-08-23 | 195.48 |
| 2001-08-24 | 196.27 |
| 2001-08-27 | 195.91 |
| 2001-08-28 | 194.23 |
| 2001-08-29 | 195.30 |
| 2001-08-30 | 194.27 |
| 2001-08-31 | 197.51 |
| 2001-09-03 | . |
| 2001-09-04 | 194.36 |
| 2001-09-05 | 195.89 |
| 2001-09-06 | 197.42 |
| 2001-09-07 | 197.96 |
| 2001-09-10 | 194.11 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 187.67 |
| 2001-09-18 | 188.06 |
| 2001-09-19 | 188.49 |
| 2001-09-20 | 181.47 |
| 2001-09-21 | 172.76 |
| 2001-09-24 | 173.34 |
| 2001-09-25 | 173.60 |
| 2001-09-26 | 178.22 |
| 2001-09-27 | 177.56 |
| 2001-09-28 | 178.16 |
| 2001-10-01 | 180.43 |
| 2001-10-02 | 181.90 |
| 2001-10-03 | 183.07 |
| 2001-10-04 | 183.55 |
| 2001-10-05 | 185.08 |
| 2001-10-08 | 185.66 |
| 2001-10-09 | 187.55 |
| 2001-10-10 | 185.43 |
| 2001-10-11 | 188.06 |
| 2001-10-12 | 190.27 |
| 2001-10-15 | 190.90 |
| 2001-10-16 | 190.57 |
| 2001-10-17 | 189.09 |
| 2001-10-18 | 189.79 |
| 2001-10-19 | 187.79 |
| 2001-10-22 | 185.91 |
| 2001-10-23 | 186.52 |
| 2001-10-24 | 188.80 |
| 2001-10-25 | 187.86 |
| 2001-10-26 | 185.94 |
| 2001-10-29 | 187.18 |
| 2001-10-30 | 187.37 |
| 2001-10-31 | 191.03 |
| 2001-11-01 | 189.54 |
| 2001-11-02 | 191.04 |
| 2001-11-05 | 188.23 |
| 2001-11-06 | 187.98 |
| 2001-11-07 | 187.48 |
| 2001-11-08 | 189.15 |
| 2001-11-09 | 185.08 |
| 2001-11-12 | 184.43 |
| 2001-11-13 | 183.07 |
| 2001-11-14 | 184.21 |
| 2001-11-15 | 183.54 |
| 2001-11-16 | 185.05 |
| 2001-11-19 | 186.08 |
| 2001-11-20 | 186.01 |
| 2001-11-21 | 185.53 |
| 2001-11-22 | . |
| 2001-11-23 | 186.92 |
| 2001-11-26 | 186.15 |
| 2001-11-27 | 189.01 |
| 2001-11-28 | 188.69 |
| 2001-11-29 | 188.72 |
| 2001-11-30 | 191.19 |
| 2001-12-03 | 190.49 |
| 2001-12-04 | 193.07 |
| 2001-12-05 | 192.28 |
| 2001-12-06 | 192.93 |
| 2001-12-07 | 193.95 |
| 2001-12-10 | 193.85 |
| 2001-12-11 | 194.71 |
| 2001-12-12 | 195.58 |
| 2001-12-13 | 197.95 |
| 2001-12-14 | 201.31 |
| 2001-12-17 | 199.59 |
| 2001-12-18 | 201.60 |
| 2001-12-19 | 201.17 |
| 2001-12-20 | 199.13 |
| 2001-12-21 | 196.96 |
| 2001-12-24 | 194.99 |
| 2001-12-25 | . |
| 2001-12-26 | 195.16 |
| 2001-12-27 | 198.43 |
| 2001-12-28 | 200.00 |
| 2001-12-31 | 201.95 |
| 2002-01-01 | . |
| 2002-01-02 | 207.75 |
| 2002-01-03 | 208.53 |
| 2002-01-04 | 210.65 |
| 2002-01-07 | 214.25 |
| 2002-01-08 | 213.18 |
| 2002-01-09 | 213.87 |
| 2002-01-10 | 215.04 |
| 2002-01-11 | 215.09 |
| 2002-01-14 | 213.24 |
| 2002-01-15 | 211.05 |
| 2002-01-16 | 207.85 |
| 2002-01-17 | 209.67 |
| 2002-01-18 | 209.87 |
| 2002-01-21 | . |
| 2002-01-22 | 207.85 |
| 2002-01-23 | 207.70 |
| 2002-01-24 | 207.64 |
| 2002-01-25 | 204.79 |
| 2002-01-28 | 204.31 |
| 2002-01-29 | 205.40 |
| 2002-01-30 | 205.54 |
| 2002-01-31 | 206.65 |
| 2002-02-01 | 208.65 |
| 2002-02-04 | 211.33 |
| 2002-02-05 | 211.21 |
| 2002-02-06 | 212.03 |
| 2002-02-07 | 214.31 |
| 2002-02-08 | 211.16 |
| 2002-02-11 | 213.04 |
| 2002-02-12 | 216.10 |
| 2002-02-13 | 218.09 |
| 2002-02-14 | 219.74 |
| 2002-02-15 | 221.43 |
| 2002-02-18 | . |
| 2002-02-19 | 223.64 |
| 2002-02-20 | 221.85 |
| 2002-02-21 | 222.20 |
| 2002-02-22 | 223.68 |
| 2002-02-25 | 221.91 |
| 2002-02-26 | 221.50 |
| 2002-02-27 | 220.99 |
| 2002-02-28 | 222.66 |
| 2002-03-01 | 225.74 |
| 2002-03-04 | 228.48 |
| 2002-03-05 | 228.61 |
| 2002-03-06 | 231.56 |
| 2002-03-07 | 234.42 |
| 2002-03-08 | 232.48 |
| 2002-03-11 | 232.81 |
| 2002-03-12 | 228.81 |
| 2002-03-13 | 224.86 |
| 2002-03-14 | 228.00 |
| 2002-03-15 | 227.20 |
| 2002-03-18 | 227.33 |
| 2002-03-19 | 227.03 |
| 2002-03-20 | 226.70 |
| 2002-03-21 | 228.53 |
| 2002-03-22 | 227.11 |
| 2002-03-25 | 227.56 |
| 2002-03-26 | 227.32 |
| 2002-03-27 | 227.30 |
| 2002-03-28 | 227.20 |
| 2002-03-29 | . |
| 2002-04-01 | 229.07 |
| 2002-04-02 | 230.47 |
| 2002-04-03 | 231.82 |
| 2002-04-04 | 232.46 |
| 2002-04-05 | 232.15 |
| 2002-04-08 | 229.63 |
| 2002-04-09 | 229.90 |
| 2002-04-10 | 232.25 |
| 2002-04-11 | 233.92 |
| 2002-04-12 | 233.26 |
| 2002-04-15 | 234.37 |
| 2002-04-16 | 236.57 |
| 2002-04-17 | 239.77 |
| 2002-04-18 | 240.24 |
| 2002-04-19 | 238.34 |
| 2002-04-22 | 237.26 |
| 2002-04-23 | 235.66 |
| 2002-04-24 | 236.24 |
| 2002-04-25 | 235.68 |
| 2002-04-26 | 236.79 |
| 2002-04-29 | 239.42 |
| 2002-04-30 | 238.12 |
| 2002-05-01 | 239.47 |
| 2002-05-02 | 240.53 |
| 2002-05-03 | 244.30 |
| 2002-05-06 | 243.23 |
| 2002-05-07 | 242.41 |
| 2002-05-08 | 243.04 |
| 2002-05-09 | 242.98 |
| 2002-05-10 | 244.70 |
| 2002-05-13 | 244.92 |
| 2002-05-14 | 243.48 |
| 2002-05-15 | 247.02 |
| 2002-05-16 | 246.27 |
| 2002-05-17 | 252.83 |
| 2002-05-20 | 245.98 |
| 2002-05-21 | 243.30 |
| 2002-05-22 | 243.44 |
| 2002-05-23 | 243.75 |
| 2002-05-24 | 246.48 |
| 2002-05-27 | . |
| 2002-05-28 | 250.17 |
| 2002-05-29 | 250.47 |
| 2002-05-30 | 251.47 |
| 2002-05-31 | 249.33 |
| 2002-06-03 | 252.72 |
| 2002-06-04 | 249.29 |
| 2002-06-05 | 249.75 |
| 2002-06-06 | 250.23 |
| 2002-06-07 | 247.82 |
| 2002-06-10 | 247.70 |
| 2002-06-11 | 247.77 |
| 2002-06-12 | 247.57 |
| 2002-06-13 | 248.36 |
| 2002-06-14 | 245.42 |
| 2002-06-17 | 244.27 |
| 2002-06-18 | 244.28 |
| 2002-06-19 | 242.63 |
| 2002-06-20 | 240.21 |
| 2002-06-21 | 241.38 |
| 2002-06-24 | 241.40 |
| 2002-06-25 | 240.87 |
| 2002-06-26 | 243.18 |
| 2002-06-27 | 242.97 |
| 2002-06-28 | 248.02 |
| 2002-07-01 | 251.80 |
| 2002-07-02 | 248.39 |
| 2002-07-03 | 247.68 |
| 2002-07-04 | . |
| 2002-07-05 | 245.67 |
| 2002-07-08 | 248.50 |
| 2002-07-09 | 249.49 |
| 2002-07-10 | 246.23 |
| 2002-07-11 | 246.57 |
| 2002-07-12 | 245.77 |
| 2002-07-15 | 248.11 |
| 2002-07-16 | 245.95 |
| 2002-07-17 | 241.14 |
| 2002-07-18 | 243.69 |
| 2002-07-19 | 240.31 |
| 2002-07-22 | 236.38 |
| 2002-07-23 | 231.06 |
| 2002-07-24 | 220.96 |
| 2002-07-25 | 221.99 |
| 2002-07-26 | 218.32 |
| 2002-07-29 | 217.12 |
| 2002-07-30 | 223.44 |
| 2002-07-31 | 225.97 |
| 2002-08-01 | 225.06 |
| 2002-08-02 | 226.07 |
| 2002-08-05 | 221.52 |
| 2002-08-06 | 219.00 |
| 2002-08-07 | 219.31 |
| 2002-08-08 | 217.39 |
| 2002-08-09 | 218.66 |
| 2002-08-12 | 223.64 |
| 2002-08-13 | 222.54 |
| 2002-08-14 | 224.33 |
| 2002-08-15 | 223.24 |
| 2002-08-16 | 225.63 |
| 2002-08-19 | 222.43 |
| 2002-08-20 | 223.19 |
| 2002-08-21 | 226.54 |
| 2002-08-22 | 226.56 |
| 2002-08-23 | 227.18 |
| 2002-08-26 | 226.97 |
| 2002-08-27 | 228.94 |
| 2002-08-28 | 229.26 |
| 2002-08-29 | 226.76 |
| 2002-08-30 | 223.49 |
| 2002-09-02 | . |
| 2002-09-03 | 223.78 |
| 2002-09-04 | 221.94 |
| 2002-09-05 | 222.91 |
| 2002-09-06 | 222.69 |
| 2002-09-09 | 220.87 |
| 2002-09-10 | 217.91 |
| 2002-09-11 | 219.79 |
| 2002-09-12 | 221.03 |
| 2002-09-13 | 221.44 |
| 2002-09-16 | 217.94 |
| 2002-09-17 | 217.34 |
| 2002-09-18 | 217.16 |
| 2002-09-19 | 217.50 |
| 2002-09-20 | 215.97 |
| 2002-09-23 | 215.82 |
| 2002-09-24 | 205.82 |
| 2002-09-25 | 202.94 |
| 2002-09-26 | 196.52 |
| 2002-09-27 | 192.22 |
| 2002-09-30 | 193.17 |
| 2002-10-01 | 191.95 |
| 2002-10-02 | 190.80 |
| 2002-10-03 | 189.06 |
| 2002-10-04 | 186.36 |
| 2002-10-07 | 184.10 |
| 2002-10-08 | 181.47 |
| 2002-10-09 | 182.02 |
| 2002-10-10 | 179.32 |
| 2002-10-11 | 180.71 |
| 2002-10-14 | 180.37 |
| 2002-10-15 | 188.44 |
| 2002-10-16 | 190.08 |
| 2002-10-17 | 190.56 |
| 2002-10-18 | 192.65 |
| 2002-10-21 | 192.83 |
| 2002-10-22 | 188.75 |
| 2002-10-23 | 187.46 |
| 2002-10-24 | 187.36 |
| 2002-10-25 | 186.98 |
| 2002-10-28 | 188.41 |
| 2002-10-29 | 183.13 |
| 2002-10-30 | 184.43 |
| 2002-10-31 | 187.67 |
| 2002-11-01 | 185.85 |
| 2002-11-04 | 187.24 |
| 2002-11-05 | 187.31 |
| 2002-11-06 | 188.90 |
| 2002-11-07 | 190.75 |
| 2002-11-08 | 190.58 |
| 2002-11-11 | 188.89 |
| 2002-11-12 | 187.54 |
| 2002-11-13 | 187.41 |
| 2002-11-14 | 188.03 |
| 2002-11-15 | 192.48 |
| 2002-11-18 | 192.60 |
| 2002-11-19 | 193.32 |
| 2002-11-20 | 192.20 |
| 2002-11-21 | 193.50 |
| 2002-11-22 | 193.86 |
| 2002-11-25 | 197.37 |
| 2002-11-26 | 197.70 |
| 2002-11-27 | 199.03 |
| 2002-11-28 | . |
| 2002-11-29 | 205.62 |
| 2002-12-02 | 209.85 |
| 2002-12-03 | 204.98 |
| 2002-12-04 | 203.46 |
| 2002-12-05 | 205.66 |
| 2002-12-06 | 207.16 |
| 2002-12-09 | 204.41 |
| 2002-12-10 | 202.71 |
| 2002-12-11 | 205.48 |
| 2002-12-12 | 204.58 |
| 2002-12-13 | 203.72 |
| 2002-12-16 | 202.78 |
| 2002-12-17 | 207.47 |
| 2002-12-18 | 208.62 |
| 2002-12-19 | 212.01 |
| 2002-12-20 | 211.75 |
| 2002-12-23 | 212.93 |
| 2002-12-24 | 213.82 |
| 2002-12-25 | . |
| 2002-12-26 | 214.36 |
| 2002-12-27 | 214.64 |
| 2002-12-30 | 217.25 |
| 2002-12-31 | 218.10 |
| 2003-01-01 | . |
| 2003-01-02 | 221.05 |
| 2003-01-03 | 225.03 |
| 2003-01-06 | 226.42 |
| 2003-01-07 | 225.76 |
| 2003-01-08 | 223.00 |
| 2003-01-09 | 221.47 |
| 2003-01-10 | 225.14 |
| 2003-01-13 | 227.80 |
| 2003-01-14 | 228.81 |
| 2003-01-15 | 227.82 |
| 2003-01-16 | 227.86 |
| 2003-01-17 | 229.73 |
| 2003-01-20 | . |
| 2003-01-21 | 231.10 |
| 2003-01-22 | 229.89 |
| 2003-01-23 | 230.36 |
| 2003-01-24 | 231.64 |
| 2003-01-27 | 228.93 |
| 2003-01-28 | 225.75 |
| 2003-01-29 | 224.73 |
| 2003-01-30 | 220.32 |
| 2003-01-31 | 218.94 |
| 2003-02-03 | 218.33 |
| 2003-02-04 | 222.62 |
| 2003-02-05 | 219.31 |
| 2003-02-06 | 220.55 |
| 2003-02-07 | 219.55 |
| 2003-02-10 | 221.75 |
| 2003-02-11 | 221.13 |
| 2003-02-12 | 220.18 |
| 2003-02-13 | 219.84 |
| 2003-02-14 | 219.74 |
| 2003-02-17 | . |
| 2003-02-18 | 220.27 |
| 2003-02-19 | 220.70 |
| 2003-02-20 | 222.11 |
| 2003-02-21 | 220.66 |
| 2003-02-24 | 216.74 |
| 2003-02-25 | 215.12 |
| 2003-02-26 | 216.14 |
| 2003-02-27 | 214.87 |
| 2003-02-28 | 217.77 |
| 2003-03-03 | 215.86 |
| 2003-03-04 | 217.26 |
| 2003-03-05 | 218.28 |
| 2003-03-06 | 218.20 |
| 2003-03-07 | 214.33 |
| 2003-03-10 | 213.82 |
| 2003-03-11 | 213.98 |
| 2003-03-12 | 210.88 |
| 2003-03-13 | 207.48 |
| 2003-03-14 | 206.94 |
| 2003-03-17 | 207.37 |
| 2003-03-18 | 209.13 |
| 2003-03-19 | 209.77 |
| 2003-03-20 | 209.51 |
| 2003-03-21 | 211.86 |
| 2003-03-24 | 211.72 |
| 2003-03-25 | 208.17 |
| 2003-03-26 | 209.27 |
| 2003-03-27 | 205.98 |
| 2003-03-28 | 205.31 |
| 2003-03-31 | 203.34 |
| 2003-04-01 | 208.38 |
| 2003-04-02 | 206.56 |
| 2003-04-03 | 204.34 |
| 2003-04-04 | 201.41 |
| 2003-04-07 | 203.34 |
| 2003-04-08 | 201.29 |
| 2003-04-09 | 199.67 |
| 2003-04-10 | 202.03 |
| 2003-04-11 | 203.11 |
| 2003-04-14 | 204.22 |
| 2003-04-15 | 206.51 |
| 2003-04-16 | 203.97 |
| 2003-04-17 | 205.95 |
| 2003-04-18 | . |
| 2003-04-21 | 205.06 |
| 2003-04-22 | 209.96 |
| 2003-04-23 | 214.41 |
| 2003-04-24 | 215.63 |
| 2003-04-25 | 214.37 |
| 2003-04-28 | 215.75 |
| 2003-04-29 | 212.68 |
| 2003-04-30 | 217.37 |
| 2003-05-01 | 219.37 |
| 2003-05-02 | 221.02 |
| 2003-05-05 | 224.13 |
| 2003-05-06 | 224.23 |
| 2003-05-07 | 223.82 |
| 2003-05-08 | 223.72 |
| 2003-05-09 | 224.70 |
| 2003-05-12 | 225.13 |
| 2003-05-13 | 227.36 |
| 2003-05-14 | 225.12 |
| 2003-05-15 | 223.73 |
| 2003-05-16 | 226.51 |
| 2003-05-19 | 228.37 |
| 2003-05-20 | 226.79 |
| 2003-05-21 | 225.91 |
| 2003-05-22 | 226.43 |
| 2003-05-23 | 228.37 |
| 2003-05-26 | . |
| 2003-05-27 | 229.42 |
| 2003-05-28 | 229.26 |
| 2003-05-29 | 230.96 |
| 2003-05-30 | 228.47 |
| 2003-06-02 | 231.24 |
| 2003-06-03 | 228.78 |
| 2003-06-04 | 231.64 |
| 2003-06-05 | 234.72 |
| 2003-06-06 | 234.66 |
| 2003-06-09 | 235.88 |
| 2003-06-10 | 234.44 |
| 2003-06-11 | 237.47 |
| 2003-06-12 | 235.17 |
| 2003-06-13 | 237.03 |
| 2003-06-16 | 237.15 |
| 2003-06-17 | 237.87 |
| 2003-06-18 | 234.14 |
| 2003-06-19 | 233.26 |
| 2003-06-20 | 232.01 |
| 2003-06-23 | 232.19 |
| 2003-06-24 | 225.11 |
| 2003-06-25 | 228.42 |
| 2003-06-26 | 226.36 |
| 2003-06-27 | 230.01 |
| 2003-06-30 | 234.22 |
| 2003-07-01 | 235.94 |
| 2003-07-02 | 233.60 |
| 2003-07-03 | 234.51 |
| 2003-07-04 | . |
| 2003-07-07 | 239.38 |
| 2003-07-08 | 239.54 |
| 2003-07-09 | 239.97 |
| 2003-07-10 | 239.13 |
| 2003-07-11 | 239.70 |
| 2003-07-14 | 240.34 |
| 2003-07-15 | 240.27 |
| 2003-07-16 | 241.27 |
| 2003-07-17 | 237.97 |
| 2003-07-18 | 241.92 |
| 2003-07-21 | 241.90 |
| 2003-07-22 | 241.32 |
| 2003-07-23 | 245.80 |
| 2003-07-24 | 251.33 |
| 2003-07-25 | 251.98 |
| 2003-07-28 | 252.05 |
| 2003-07-29 | 251.32 |
| 2003-07-30 | 246.45 |
| 2003-07-31 | 245.94 |
| 2003-08-01 | 248.77 |
| 2003-08-04 | 252.03 |
| 2003-08-05 | 252.12 |
| 2003-08-06 | 248.01 |
| 2003-08-07 | 248.61 |
| 2003-08-08 | 247.01 |
| 2003-08-11 | 248.66 |
| 2003-08-12 | 248.63 |
| 2003-08-13 | 250.14 |
| 2003-08-14 | 250.10 |
| 2003-08-15 | 250.74 |
| 2003-08-18 | 251.16 |
| 2003-08-19 | 252.51 |
| 2003-08-20 | 251.86 |
| 2003-08-21 | 253.86 |
| 2003-08-22 | 252.64 |
| 2003-08-25 | 254.32 |
| 2003-08-26 | 251.02 |
| 2003-08-27 | 251.33 |
| 2003-08-28 | 253.78 |
| 2003-08-29 | 255.10 |
| 2003-09-01 | . |
| 2003-09-02 | 254.18 |
| 2003-09-03 | 261.62 |
| 2003-09-04 | 265.27 |
| 2003-09-05 | 265.61 |
| 2003-09-08 | 269.26 |
| 2003-09-09 | 266.80 |
| 2003-09-10 | 262.82 |
| 2003-09-11 | 264.16 |
| 2003-09-12 | 268.13 |
| 2003-09-15 | 269.91 |
| 2003-09-16 | 270.44 |
| 2003-09-17 | 272.60 |
| 2003-09-18 | 271.40 |
| 2003-09-19 | 272.82 |
| 2003-09-22 | 270.84 |
| 2003-09-23 | 270.77 |
| 2003-09-24 | 271.79 |
| 2003-09-25 | 266.80 |
| 2003-09-26 | 264.92 |
| 2003-09-29 | 267.56 |
| 2003-09-30 | 267.43 |
| 2003-10-01 | 271.37 |
| 2003-10-02 | 270.39 |
| 2003-10-03 | 272.73 |
| 2003-10-06 | 276.88 |
| 2003-10-07 | 279.82 |
| 2003-10-08 | 281.09 |
| 2003-10-09 | 283.63 |
| 2003-10-10 | 284.08 |
| 2003-10-13 | 282.01 |
| 2003-10-14 | 284.05 |
| 2003-10-15 | 287.87 |
| 2003-10-16 | 286.48 |
| 2003-10-17 | 290.38 |
| 2003-10-20 | 291.53 |
| 2003-10-21 | 294.68 |
| 2003-10-22 | 296.62 |
| 2003-10-23 | 295.32 |
| 2003-10-24 | 297.21 |
| 2003-10-27 | 294.72 |
| 2003-10-28 | 297.14 |
| 2003-10-29 | 296.23 |
| 2003-10-30 | 295.10 |
| 2003-10-31 | 293.70 |
| 2003-11-03 | 291.34 |
| 2003-11-04 | 292.97 |
| 2003-11-05 | 289.78 |
| 2003-11-06 | 290.54 |
| 2003-11-07 | 296.94 |
| 2003-11-10 | 296.41 |
| 2003-11-11 | 294.86 |
| 2003-11-12 | 299.11 |
| 2003-11-13 | 301.43 |
| 2003-11-14 | 305.90 |
| 2003-11-17 | 303.18 |
| 2003-11-18 | 304.34 |
| 2003-11-19 | 304.71 |
| 2003-11-20 | 303.79 |
| 2003-11-21 | 303.95 |
| 2003-11-24 | 304.18 |
| 2003-11-25 | 303.34 |
| 2003-11-26 | 306.48 |
| 2003-11-27 | . |
| 2003-11-28 | 310.32 |
| 2003-12-01 | 314.67 |
| 2003-12-02 | 319.61 |
| 2003-12-03 | 318.78 |
| 2003-12-04 | 317.60 |
| 2003-12-05 | 318.59 |
| 2003-12-08 | 319.74 |
| 2003-12-09 | 320.27 |
| 2003-12-10 | 321.81 |
| 2003-12-11 | 319.64 |
| 2003-12-12 | 323.48 |
| 2003-12-15 | 321.84 |
| 2003-12-16 | 319.09 |
| 2003-12-17 | 319.78 |
| 2003-12-18 | 318.86 |
| 2003-12-19 | 316.17 |
| 2003-12-22 | 317.08 |
| 2003-12-23 | 320.59 |
| 2003-12-24 | 321.49 |
| 2003-12-25 | . |
| 2003-12-26 | 321.36 |
| 2003-12-29 | 322.85 |
| 2003-12-30 | 326.11 |
| 2003-12-31 | 328.28 |
| 2004-01-01 | . |
| 2004-01-02 | 331.88 |
| 2004-01-05 | 335.64 |
| 2004-01-06 | 337.65 |
| 2004-01-07 | 335.33 |
| 2004-01-08 | 339.32 |
| 2004-01-09 | 340.79 |
| 2004-01-12 | 345.31 |
| 2004-01-13 | 345.10 |
| 2004-01-14 | 342.17 |
| 2004-01-15 | 342.63 |
| 2004-01-16 | 339.99 |
| 2004-01-19 | . |
| 2004-01-20 | 346.21 |
| 2004-01-21 | 343.02 |
| 2004-01-22 | 348.31 |
| 2004-01-23 | 349.58 |
| 2004-01-26 | 347.77 |
| 2004-01-27 | 353.11 |
| 2004-01-28 | 348.13 |
| 2004-01-29 | 339.44 |
| 2004-01-30 | 338.27 |
| 2004-02-02 | 338.13 |
| 2004-02-03 | 346.00 |
| 2004-02-04 | 348.64 |
| 2004-02-05 | 350.75 |
| 2004-02-06 | 357.98 |
| 2004-02-09 | 359.94 |
| 2004-02-10 | 363.00 |
| 2004-02-11 | 360.39 |
| 2004-02-12 | 364.58 |
| 2004-02-13 | 365.76 |
| 2004-02-16 | . |
| 2004-02-17 | 369.82 |
| 2004-02-18 | 370.69 |
| 2004-02-19 | 365.28 |
| 2004-02-20 | 362.85 |
| 2004-02-23 | 366.97 |
| 2004-02-24 | 369.25 |
| 2004-02-25 | 365.90 |
| 2004-02-26 | 359.87 |
| 2004-02-27 | 361.04 |
| 2004-03-01 | 360.33 |
| 2004-03-02 | 357.82 |
| 2004-03-03 | 352.03 |
| 2004-03-04 | 356.19 |
| 2004-03-05 | 361.90 |
| 2004-03-08 | 363.46 |
| 2004-03-09 | 364.02 |
| 2004-03-10 | 355.85 |
| 2004-03-11 | 352.84 |
| 2004-03-12 | 351.17 |
| 2004-03-15 | 348.92 |
| 2004-03-16 | 348.29 |
| 2004-03-17 | 352.50 |
| 2004-03-18 | 351.87 |
| 2004-03-19 | 346.28 |
| 2004-03-22 | 342.84 |
| 2004-03-23 | 341.18 |
| 2004-03-24 | 336.80 |
| 2004-03-25 | 339.33 |
| 2004-03-26 | 336.06 |
| 2004-03-29 | 341.68 |
| 2004-03-30 | 344.86 |
| 2004-03-31 | 348.43 |
| 2004-04-01 | 351.10 |
| 2004-04-02 | 350.13 |
| 2004-04-05 | 346.86 |
| 2004-04-06 | 347.42 |
| 2004-04-07 | 352.41 |
| 2004-04-08 | 349.09 |
| 2004-04-09 | . |
| 2004-04-12 | 348.11 |
| 2004-04-13 | 348.12 |
| 2004-04-14 | 343.78 |
| 2004-04-15 | 344.44 |
| 2004-04-16 | 345.30 |
| 2004-04-19 | 344.66 |
| 2004-04-20 | 344.66 |
| 2004-04-21 | 336.52 |
| 2004-04-22 | 343.24 |
| 2004-04-23 | 343.19 |
| 2004-04-26 | 346.95 |
| 2004-04-27 | 347.06 |
| 2004-04-28 | 341.28 |
| 2004-04-29 | 338.61 |
| 2004-04-30 | 337.37 |
| 2004-05-03 | 337.84 |
| 2004-05-04 | 338.84 |
| 2004-05-05 | 339.16 |
| 2004-05-06 | 335.76 |
| 2004-05-07 | 332.23 |
| 2004-05-10 | 323.25 |
| 2004-05-11 | 328.43 |
| 2004-05-12 | 328.89 |
| 2004-05-13 | 325.60 |
| 2004-05-14 | 323.02 |
| 2004-05-17 | 320.07 |
| 2004-05-18 | 321.63 |
| 2004-05-19 | 325.40 |
| 2004-05-20 | 322.51 |
| 2004-05-21 | 326.26 |
| 2004-05-24 | 328.25 |
| 2004-05-25 | 328.18 |
| 2004-05-26 | 327.05 |
| 2004-05-27 | 333.42 |
| 2004-05-28 | 335.39 |
| 2004-05-31 | . |
| 2004-06-01 | 331.64 |
| 2004-06-02 | 334.49 |
| 2004-06-03 | 332.53 |
| 2004-06-04 | 333.98 |
| 2004-06-07 | 337.00 |
| 2004-06-08 | 337.80 |
| 2004-06-09 | 334.48 |
| 2004-06-10 | 334.01 |
| 2004-06-11 | . |
| 2004-06-14 | 332.90 |
| 2004-06-15 | 331.57 |
| 2004-06-16 | 330.45 |
| 2004-06-17 | 331.58 |
| 2004-06-18 | 334.78 |
| 2004-06-21 | 334.26 |
| 2004-06-22 | 333.48 |
| 2004-06-23 | 336.52 |
| 2004-06-24 | 340.01 |
| 2004-06-25 | 338.89 |
| 2004-06-28 | 343.19 |
| 2004-06-29 | 345.50 |
| 2004-06-30 | 347.57 |
| 2004-07-01 | 345.96 |
| 2004-07-02 | 348.32 |
| 2004-07-05 | . |
| 2004-07-06 | 347.33 |
| 2004-07-07 | 351.21 |
| 2004-07-08 | 353.25 |
| 2004-07-09 | 353.30 |
| 2004-07-12 | 355.00 |
| 2004-07-13 | 352.54 |
| 2004-07-14 | 355.38 |
| 2004-07-15 | 353.03 |
| 2004-07-16 | 354.04 |
| 2004-07-19 | 351.28 |
| 2004-07-20 | 349.57 |
| 2004-07-21 | 348.07 |
| 2004-07-22 | 347.54 |
| 2004-07-23 | 342.85 |
| 2004-07-26 | 344.76 |
| 2004-07-27 | 341.37 |
| 2004-07-28 | 343.22 |
| 2004-07-29 | 344.93 |
| 2004-07-30 | 346.14 |
| 2004-08-02 | 345.22 |
| 2004-08-03 | 348.19 |
| 2004-08-04 | 348.87 |
| 2004-08-05 | 348.79 |
| 2004-08-06 | 352.56 |
| 2004-08-09 | 348.62 |
| 2004-08-10 | 351.79 |
| 2004-08-11 | 346.61 |
| 2004-08-12 | 347.06 |
| 2004-08-13 | 349.09 |
| 2004-08-16 | 348.29 |
| 2004-08-17 | 351.87 |
| 2004-08-18 | 349.15 |
| 2004-08-19 | 352.29 |
| 2004-08-20 | 353.74 |
| 2004-08-23 | 353.91 |
| 2004-08-24 | 352.00 |
| 2004-08-25 | 349.82 |
| 2004-08-26 | 350.40 |
| 2004-08-27 | 349.41 |
| 2004-08-30 | 349.32 |
| 2004-08-31 | 351.75 |
| 2004-09-01 | 350.32 |
| 2004-09-02 | 349.97 |
| 2004-09-03 | 349.03 |
| 2004-09-06 | . |
| 2004-09-07 | 349.81 |
| 2004-09-08 | 351.34 |
| 2004-09-09 | 354.50 |
| 2004-09-10 | 356.82 |
| 2004-09-13 | 356.66 |
| 2004-09-14 | 357.83 |
| 2004-09-15 | 351.00 |
| 2004-09-16 | 350.92 |
| 2004-09-17 | 350.78 |
| 2004-09-20 | 351.16 |
| 2004-09-21 | 353.10 |
| 2004-09-22 | 351.69 |
| 2004-09-23 | 352.24 |
| 2004-09-24 | 351.55 |
| 2004-09-27 | 349.82 |
| 2004-09-28 | 348.46 |
| 2004-09-29 | 349.98 |
| 2004-09-30 | 356.33 |
| 2004-10-01 | 356.40 |
| 2004-10-04 | 357.02 |
| 2004-10-05 | 356.45 |
| 2004-10-06 | 356.41 |
| 2004-10-07 | 357.85 |
| 2004-10-08 | 362.54 |
| 2004-10-11 | 360.95 |
| 2004-10-12 | 359.46 |
| 2004-10-13 | 358.04 |
| 2004-10-14 | 363.85 |
| 2004-10-15 | 365.94 |
| 2004-10-18 | 365.72 |
| 2004-10-19 | 372.73 |
| 2004-10-20 | 373.66 |
| 2004-10-21 | 375.08 |
| 2004-10-22 | 375.96 |
| 2004-10-25 | 376.81 |
| 2004-10-26 | 376.16 |
| 2004-10-27 | 377.75 |
| 2004-10-28 | 377.07 |
| 2004-10-29 | 376.44 |
| 2004-11-01 | 381.50 |
| 2004-11-02 | 379.34 |
| 2004-11-03 | 385.40 |
| 2004-11-04 | 390.84 |
| 2004-11-05 | 392.08 |
| 2004-11-08 | 394.82 |
| 2004-11-09 | 395.97 |
| 2004-11-10 | 398.64 |
| 2004-11-11 | 400.52 |
| 2004-11-12 | 404.01 |
| 2004-11-15 | 404.03 |
| 2004-11-16 | 401.44 |
| 2004-11-17 | 403.88 |
| 2004-11-18 | 402.70 |
| 2004-11-19 | 407.91 |
| 2004-11-22 | 406.57 |
| 2004-11-23 | 410.37 |
| 2004-11-24 | 415.81 |
| 2004-11-25 | . |
| 2004-11-26 | 420.76 |
| 2004-11-29 | 424.44 |
| 2004-11-30 | 423.62 |
| 2004-12-01 | 424.79 |
| 2004-12-02 | 423.24 |
| 2004-12-03 | 427.91 |
| 2004-12-06 | 429.70 |
| 2004-12-07 | 431.49 |
| 2004-12-08 | 423.89 |
| 2004-12-09 | 424.04 |
| 2004-12-10 | 417.66 |
| 2004-12-13 | 416.28 |
| 2004-12-14 | 416.55 |
| 2004-12-15 | 418.89 |
| 2004-12-16 | 416.50 |
| 2004-12-17 | 413.57 |
| 2004-12-20 | 420.50 |
| 2004-12-21 | 420.24 |
| 2004-12-22 | 424.20 |
| 2004-12-23 | 429.13 |
| 2004-12-24 | . |
| 2004-12-27 | 433.05 |
| 2004-12-28 | 434.77 |
| 2004-12-29 | 435.91 |
| 2004-12-30 | 436.35 |
| 2004-12-31 | 435.15 |
| 2005-01-03 | 434.25 |
| 2005-01-04 | 429.81 |
| 2005-01-05 | 426.43 |
| 2005-01-06 | 423.08 |
| 2005-01-07 | 425.82 |
| 2005-01-10 | 433.40 |
| 2005-01-11 | 432.64 |
| 2005-01-12 | 436.27 |
| 2005-01-13 | 437.14 |
| 2005-01-14 | 435.31 |
| 2005-01-17 | . |
| 2005-01-18 | 435.79 |
| 2005-01-19 | 436.85 |
| 2005-01-20 | 432.67 |
| 2005-01-21 | 436.04 |
| 2005-01-24 | 434.10 |
| 2005-01-25 | 432.53 |
| 2005-01-26 | 438.20 |
| 2005-01-27 | 437.70 |
#2005-01-28| 433.86
#2005-01-31| 432.94
#2005-02-01| 439.47
#2005-02-02| 452.15
#2005-02-03| 461.34
#2005-02-04| 460.96
#2005-02-07| 457.43
#2005-02-08| 457.92
#2005-02-09| 459.89
#2005-02-10| 457.28
#2005-02-11| 461.75
#2005-02-14| 463.93
#2005-02-15| 468.00
#2005-02-16| 472.08
#2005-02-17| 474.24
#2005-02-18| 476.47
#2005-02-21| .
#2005-02-22| 482.18
#2005-02-23| 479.65
#2005-02-24| 481.13
#2005-02-25| 484.21
#2005-02-28| 490.17
#2005-03-01| 484.47
#2005-03-02| 488.22
#2005-03-03| 489.17
#2005-03-04| 502.29
#2005-03-07| 504.00
#2005-03-08| 506.11
#2005-03-09| 507.95
#2005-03-10| 502.73
#2005-03-11| 504.46
#2005-03-14| 503.39
#2005-03-15| 502.35
#2005-03-16| 501.75
#2005-03-17| 493.90
#2005-03-18| 485.89
#2005-03-21| 482.50
#2005-03-22| 479.65
#2005-03-23| 467.58
#2005-03-24| 467.31
#2005-03-25| .
#2005-03-28| 464.03
#2005-03-29| 465.48
#2005-03-30| 465.28
#2005-03-31| 469.45
#2005-04-01| 468.39
#2005-04-04| 461.98
#2005-04-05| 467.13
#2005-04-06| 468.88
#2005-04-07| 472.35
#2005-04-08| 472.08
#2005-04-11| 476.39
#2005-04-12| 476.10
#2005-04-13| 477.74
#2005-04-14| 471.38
#2005-04-15| 467.48
#2005-04-18| 463.42
#2005-04-19| 466.64
#2005-04-20| 470.06
#2005-04-21| 470.29
#2005-04-22| 470.90
#2005-04-25| 472.00
#2005-04-26| 471.63
#2005-04-27| 464.31
#2005-04-28| 462.19
#2005-04-29| 460.72
#2005-05-02| 461.85
#2005-05-03| 466.92
#2005-05-04| 471.22
#2005-05-05| 470.66
#2005-05-06| 470.48
#2005-05-09| 470.43
#2005-05-10| 473.34
#2005-05-11| 469.69
#2005-05-12| 467.97
#2005-05-13| 467.64
#2005-05-16| 469.39
#2005-05-17| 472.22
#2005-05-18| 481.12
#2005-05-19| 477.21
#2005-05-20| 475.89
#2005-05-23| 479.72
#2005-05-24| 486.47
#2005-05-25| 489.45
#2005-05-26| 485.25
#2005-05-27| 492.18
#2005-05-30| .
#2005-05-31| 489.13
#2005-06-01| 452.16
#2005-06-02| 451.89
#2005-06-03| 447.81
#2005-06-06| 447.87
#2005-06-07| 451.28
#2005-06-08| 457.00
#2005-06-09| 457.43
#2005-06-10| 463.17
#2005-06-13| 462.77
#2005-06-14| 460.86
#2005-06-15| 463.17
#2005-06-16| 464.64
#2005-06-17| 471.95
#2005-06-20| 470.41
#2005-06-21| 469.14
#2005-06-22| 473.15
#2005-06-23| 474.80
#2005-06-24| 476.24
#2005-06-27| 471.67
#2005-06-28| 470.45
#2005-06-29| 470.23
#2005-06-30| 473.94
#2005-07-01| 468.25
#2005-07-04| .
#2005-07-05| 467.46
#2005-07-06| 472.74
#2005-07-07| 471.40
#2005-07-08| 475.77
#2005-07-11| 483.84
#2005-07-12| 491.49
#2005-07-13| 487.43
#2005-07-14| 489.21
#2005-07-15| 484.24
#2005-07-18| 485.71
#2005-07-19| 486.01
#2005-07-20| 486.28
#2005-07-21| 492.98
#2005-07-22| 494.20
#2005-07-25| 489.97
#2005-07-26| 492.07
#2005-07-27| 498.66
#2005-07-28| 501.47
#2005-07-29| 507.62
#2005-08-01| 514.04
#2005-08-02| 516.50
#2005-08-03| 521.58
#2005-08-04| 524.49
#2005-08-05| 519.91
#2005-08-08| 522.95
#2005-08-09| 520.09
#2005-08-10| 520.42
#2005-08-11| 516.83
#2005-08-12| 516.84
#2005-08-15| 513.81
#2005-08-16| 509.65
#2005-08-17| 505.14
#2005-08-18| 497.61
#2005-08-19| 497.64
#2005-08-22| 505.88
#2005-08-23| 504.46
#2005-08-24| 504.25
#2005-08-25| 504.50
#2005-08-26| 502.09
#2005-08-29| 500.30
#2005-08-30| 500.05
#2005-08-31| 512.56
#2005-09-01| 523.83
#2005-09-02| 525.32
#2005-09-05| .
#2005-09-06| 531.61
#2005-09-07| 536.24
#2005-09-08| 534.57
#2005-09-09| 536.20
#2005-09-12| 534.42
#2005-09-13| 534.18
#2005-09-14| 536.36
#2005-09-15| 532.31
#2005-09-16| 531.39
#2005-09-19| 531.52
#2005-09-20| 534.64
#2005-09-21| 535.54
#2005-09-22| 534.36
#2005-09-23| 533.80
#2005-09-26| 533.93
#2005-09-27| 531.47
#2005-09-28| 529.27
#2005-09-29| 530.60
#2005-09-30| 537.29
#2005-10-03| 534.31
#2005-10-04| 536.50
#2005-10-05| 532.70
#2005-10-06| 534.96
#2005-10-07| 531.92
#2005-10-10| 533.67
#2005-10-11| 530.84
#2005-10-12| 527.96
#2005-10-13| 510.91
#2005-10-14| 512.07
#2005-10-17| 508.20
#2005-10-18| 503.62
#2005-10-19| 489.32
#2005-10-20| 494.71
#2005-10-21| 486.37
#2005-10-24| 500.08
#2005-10-25| 503.03
#2005-10-26| 514.15
#2005-10-27| 510.80
#2005-10-28| 503.55
#2005-10-31| 513.59
#2005-11-01| 517.59
#2005-11-02| 524.58
#2005-11-03| 523.36
#2005-11-04| 521.13
#2005-11-07| 514.70
#2005-11-08| 511.14
#2005-11-09| 512.14
#2005-11-10| 513.89
#2005-11-11| 512.28
#2005-11-14| 511.71
#2005-11-15| 507.14
#2005-11-16| 503.86
#2005-11-17| 512.79
#2005-11-18| 511.07
#2005-11-21| 512.40
#2005-11-22| 513.75
#2005-11-23| 521.30
#2005-11-24| .
#2005-11-25| 522.36
#2005-11-28| 523.92
#2005-11-29| 517.96
#2005-11-30| 521.09
#2005-12-01| 526.25
#2005-12-02| 529.30
#2005-12-05| 531.31
#2005-12-06| 532.05
#2005-12-07| 537.46
#2005-12-08| 535.39
#2005-12-09| 539.88
#2005-12-12| 546.50
#2005-12-13| 543.37
#2005-12-14| 552.53
#2005-12-15| 547.62
#2005-12-16| 557.15
#2005-12-19| 557.77
#2005-12-20| 554.80
#2005-12-21| 551.84
#2005-12-22| 552.99
#2005-12-23| 558.91
#2005-12-26| .
#2005-12-27| 558.79
#2005-12-28| 561.33
#2005-12-29| 558.19
#2005-12-30| 558.04
#2006-01-02| .
#2006-01-03| 573.58
#2006-01-04| 585.99
#2006-01-05| 585.51
#2006-01-06| 588.13
#2006-01-09| 586.23
#2006-01-10| 588.12
#2006-01-11| 597.44
#2006-01-12| 597.15
#2006-01-13| 593.02
#2006-01-16| .
#2006-01-17| 589.01
#2006-01-18| 583.66
#2006-01-19| 591.24
#2006-01-20| 590.94
#2006-01-23| 594.14
#2006-01-24| 597.71
#2006-01-25| 607.59
#2006-01-26| 609.10
#2006-01-27| 612.01
#2006-01-30| 610.34
#2006-01-31| 617.81
#2006-02-01| 621.43
#2006-02-02| 624.71
#2006-02-03| 620.17
#2006-02-06| 624.69
#2006-02-07| 624.71
#2006-02-08| 622.85
#2006-02-09| 631.49
#2006-02-10| 635.70
#2006-02-13| 633.38
#2006-02-14| 637.13
#2006-02-15| 645.77
#2006-02-16| 646.10
#2006-02-17| 651.30
#2006-02-20| .
#2006-02-21| 667.57
#2006-02-22| 659.76
#2006-02-23| 667.92
#2006-02-24| 667.92
#2006-02-27| 676.68
#2006-02-28| 666.45
#2006-03-01| 676.14
#2006-03-02| 671.64
#2006-03-03| 675.64
#2006-03-06| 675.54
#2006-03-07| 663.43
#2006-03-08| 653.65
#2006-03-09| 658.94
#2006-03-10| 657.59
#2006-03-13| 655.36
#2006-03-14| 661.45
#2006-03-15| 664.65
#2006-03-16| 668.73
#2006-03-17| 670.92
#2006-03-20| 678.48
#2006-03-21| 673.31
#2006-03-22| 673.06
#2006-03-23| 667.31
#2006-03-24| 671.03
#2006-03-27| 670.53
#2006-03-28| 667.56
#2006-03-29| 669.62
#2006-03-30| 689.85
#2006-03-31| 685.79
#2006-04-03| 694.74
#2006-04-04| 707.08
#2006-04-05| 703.36
#2006-04-06| 703.27
#2006-04-07| 697.18
#2006-04-10| 695.14
#2006-04-11| 693.59
#2006-04-12| 686.68
#2006-04-13| 695.84
#2006-04-14| .
#2006-04-17| 706.89
#2006-04-18| 704.91
#2006-04-19| 718.06
#2006-04-20| 722.96
#2006-04-21| 728.98
#2006-04-24| 739.80
#2006-04-25| 743.90
#2006-04-26| 749.65
#2006-04-27| 746.45
#2006-04-28| 743.97
#2006-05-01| 745.27
#2006-05-02| 758.85
#2006-05-03| 763.23
#2006-05-04| 771.60
#2006-05-05| 785.25
#2006-05-08| 784.80
#2006-05-09| 793.85
#2006-05-10| 796.75
#2006-05-11| 799.88
#2006-05-12| 779.19
#2006-05-15| 750.38
#2006-05-16| 748.69
#2006-05-17| 724.08
#2006-05-18| 705.01
#2006-05-19| 691.86
#2006-05-22| 651.49
#2006-05-23| 688.03
#2006-05-24| 665.10
#2006-05-25| 666.03
#2006-05-26| 694.98
#2006-05-29| .
#2006-05-30| 690.01
#2006-05-31| 693.45
#2006-06-01| 697.27
#2006-06-02| 709.41
#2006-06-05| 708.61
#2006-06-06| 674.53
#2006-06-07| 662.83
#2006-06-08| 628.25
#2006-06-09| 637.53
#2006-06-12| 621.00
#2006-06-13| 595.73
#2006-06-14| 607.57
#2006-06-15| 634.90
#2006-06-16| 632.13
#2006-06-19| 636.72
#2006-06-20| 637.80
#2006-06-21| 642.58
#2006-06-22| 646.88
#2006-06-23| 643.89
#2006-06-26| 645.64
#2006-06-27| 647.69
#2006-06-28| 641.82
#2006-06-29| 654.66
#2006-06-30| 683.76
#2006-07-03| 694.77
#2006-07-04| .
#2006-07-05| 683.32
#2006-07-06| 684.79
#2006-07-07| 686.24
#2006-07-10| 679.52
#2006-07-11| 674.65
#2006-07-12| 674.21
#2006-07-13| 655.22
#2006-07-14| 636.87
#2006-07-17| 616.40
#2006-07-18| 611.13
#2006-07-19| 637.43
#2006-07-20| 648.62
#2006-07-21| 636.52
#2006-07-24| 636.62
#2006-07-25| 645.69
#2006-07-26| 646.52
#2006-07-27| 663.83
#2006-07-28| 663.28
#2006-07-31| 668.60
#2006-08-01| 673.28
#2006-08-02| 678.21
#2006-08-03| 666.95
#2006-08-04| 679.14
#2006-08-07| 666.65
#2006-08-08| 668.51
#2006-08-09| 674.79
#2006-08-10| 663.94
#2006-08-11| 669.68
#2006-08-14| 672.23
#2006-08-15| 670.15
#2006-08-16| 692.04
#2006-08-17| 697.48
#2006-08-18| 694.25
#2006-08-21| 697.81
#2006-08-22| 695.24
#2006-08-23| 691.00
#2006-08-24| 689.76
#2006-08-25| 683.97
#2006-08-28| 687.48
#2006-08-29| 687.54
#2006-08-30| 698.88
#2006-08-31| 691.26
#2006-09-01| 694.78
#2006-09-04| .
#2006-09-05| 697.56
#2006-09-06| 693.96
#2006-09-07| 681.33
#2006-09-08| 676.56
#2006-09-11| 671.29
#2006-09-12| 678.44
#2006-09-13| 682.65
#2006-09-14| 690.39
#2006-09-15| 686.54
#2006-09-18| 683.88
#2006-09-19| 687.25
#2006-09-20| 689.35
#2006-09-21| 692.37
#2006-09-22| 687.62
#2006-09-25| 668.33
#2006-09-26| 675.83
#2006-09-27| 687.44
#2006-09-28| 693.01
#2006-09-29| 698.65
#2006-10-02| 702.99
#2006-10-03| 700.39
#2006-10-04| 696.96
#2006-10-05| 704.87
#2006-10-06| 701.25
#2006-10-09| 706.52
#2006-10-10| 720.11
#2006-10-11| 725.28
#2006-10-12| 736.49
#2006-10-13| 736.02
#2006-10-16| 746.65
#2006-10-17| 735.54
#2006-10-18| 741.37
#2006-10-19| 747.70
#2006-10-20| 744.35
#2006-10-23| 743.45
#2006-10-24| 747.05
#2006-10-25| 754.73
#2006-10-26| 766.58
#2006-10-27| 773.22
#2006-10-30| 761.42
#2006-10-31| 762.50
#2006-11-01| 763.10
#2006-11-02| 758.64
#2006-11-03| 759.78
#2006-11-06| 765.86
#2006-11-07| 784.74
#2006-11-08| 779.02
#2006-11-09| 789.55
#2006-11-10| 789.05
#2006-11-13| 787.06
#2006-11-14| 795.20
#2006-11-15| 808.82
#2006-11-16| 809.32
#2006-11-17| 798.05
#2006-11-20| 798.76
#2006-11-21| 803.53
#2006-11-22| 817.81
#2006-11-23| .
#2006-11-24| 818.77
#2006-11-27| 799.27
#2006-11-28| 794.42
#2006-11-29| 818.00
#2006-11-30| 818.10
#2006-12-01| 822.42
#2006-12-04| 816.01
#2006-12-05| 828.00
#2006-12-06| 828.56
#2006-12-07| 847.26
#2006-12-08| 846.19
#2006-12-11| 849.80
#2006-12-12| 854.00
#2006-12-13| 859.85
#2006-12-14| 859.97
#2006-12-15| 865.63
#2006-12-18| 873.08
#2006-12-19| 871.09
#2006-12-20| 883.19
#2006-12-21| 881.83
#2006-12-22| 885.74
#2006-12-25| .
#2006-12-26| 884.36
#2006-12-27| 893.35
#2006-12-28| 896.78
#2006-12-29| 900.97
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 905.61
#2007-01-04| 880.65
#2007-01-05| 865.24
#2007-01-08| 873.27
#2007-01-09| 882.68
#2007-01-10| 873.18
#2007-01-11| 881.31
#2007-01-12| 886.07
#2007-01-15| .
#2007-01-16| 887.59
#2007-01-17| 899.73
#2007-01-18| 902.78
#2007-01-19| 907.16
#2007-01-22| 913.83
#2007-01-23| 915.71
#2007-01-24| 929.17
#2007-01-25| 926.84
#2007-01-26| 911.33
#2007-01-29| 920.46
#2007-01-30| 934.51
#2007-01-31| 935.06
#2007-02-01| 942.00
#2007-02-02| 942.75
#2007-02-05| 943.48
#2007-02-06| 943.36
#2007-02-07| 950.12
#2007-02-08| 943.14
#2007-02-09| 955.97
#2007-02-12| 945.08
#2007-02-13| 945.23
#2007-02-14| 966.57
#2007-02-15| 967.15
#2007-02-16| 968.81
#2007-02-19| .
#2007-02-20| 997.71
#2007-02-21| 988.96
#2007-02-22| 995.01
#2007-02-23|1000.38
#2007-02-26|1003.16
#2007-02-27| 948.69
#2007-02-28| 935.72
#2007-03-01| 916.59
#2007-03-02| 934.52
#2007-03-05| 910.18
#2007-03-06| 915.91
#2007-03-07| 934.55
#2007-03-08| 951.38
#2007-03-09| 952.11
#2007-03-12| 956.85
#2007-03-13| 949.51
#2007-03-14| 915.04
#2007-03-15| 935.55
#2007-03-16| 943.56
#2007-03-19| 951.39
#2007-03-20| 953.53
#2007-03-21| 964.07
#2007-03-22| 978.99
#2007-03-23| 971.23
#2007-03-26| 971.17
#2007-03-27| 970.20
#2007-03-28| 964.88
#2007-03-29| 970.42
#2007-03-30| 975.34
#2007-04-02| 980.22
#2007-04-03| 999.47
#2007-04-04| 998.62
#2007-04-05|1005.99
#2007-04-06| .
#2007-04-09|1000.75
#2007-04-10|1018.59
#2007-04-11|1016.95
#2007-04-12|1015.05
#2007-04-13|1018.11
#2007-04-16|1030.20
#2007-04-17|1033.89
#2007-04-18|1032.53
#2007-04-19|1031.51
#2007-04-20|1057.22
#2007-04-23|1069.65
#2007-04-24|1056.59
#2007-04-25|1072.64
#2007-04-26|1069.33
#2007-04-27|1065.40
#2007-04-30|1060.34
#2007-05-01|1056.38
#2007-05-02|1069.12
#2007-05-03|1061.47
#2007-05-04|1071.19
#2007-05-07|1081.28
#2007-05-08|1040.99
#2007-05-09|1036.91
#2007-05-10|1035.98
#2007-05-11|1048.66
#2007-05-14|1062.95
#2007-05-15|1068.04
#2007-05-16|1065.44
#2007-05-17|1059.00
#2007-05-18|1061.50
#2007-05-21|1065.62
#2007-05-22|1065.36
#2007-05-23|1069.76
#2007-05-24|1065.46
#2007-05-25|1067.45
#2007-05-28| .
#2007-05-29|1068.76
#2007-05-30|1059.66
#2007-05-31|1081.47
#2007-06-01|1092.30
#2007-06-04|1089.56
#2007-06-05|1089.67
#2007-06-06|1064.59
#2007-06-07|1039.04
#2007-06-08|1036.75
#2007-06-11|1054.50
#2007-06-12|1041.36
#2007-06-13|1038.72
#2007-06-14|1067.65
#2007-06-15|1083.75
#2007-06-18|1097.58
#2007-06-19|1100.51
#2007-06-20|1108.82
#2007-06-21|1096.45
#2007-06-22|1098.91
#2007-06-25|1090.83
#2007-06-26|1087.44
#2007-06-27|1071.06
#2007-06-28|1086.44
#2007-06-29|1090.11
#2007-07-02|1122.31
#2007-07-03|1129.67
#2007-07-04| .
#2007-07-05|1134.64
#2007-07-06|1135.55
#2007-07-09|1142.85
#2007-07-10|1148.95
#2007-07-11|1151.83
#2007-07-12|1167.13
#2007-07-13|1172.75
#2007-07-16|1167.70
#2007-07-17|1162.49
#2007-07-18|1158.86
#2007-07-19|1152.79
#2007-07-20|1160.01
#2007-07-23|1156.50
#2007-07-24|1141.13
#2007-07-25|1100.50
#2007-07-26|1080.62
#2007-07-27|1079.65
#2007-07-30|1089.86
#2007-07-31|1120.00
#2007-08-01|1099.33
#2007-08-02|1106.05
#2007-08-03|1082.65
#2007-08-06|1064.93
#2007-08-07|1073.86
#2007-08-08|1096.71
#2007-08-09|1058.31
#2007-08-10|1013.78
#2007-08-13|1048.75
#2007-08-14|1041.48
#2007-08-15|1017.51
#2007-08-16| 964.91
#2007-08-17| 977.73
#2007-08-20| 995.33
#2007-08-21| 999.52
#2007-08-22|1031.57
#2007-08-23|1042.68
#2007-08-24|1054.13
#2007-08-27|1056.57
#2007-08-28|1032.65
#2007-08-29|1043.11
#2007-08-30|1054.46
#2007-08-31|1066.44
#2007-09-03| .
#2007-09-04|1091.47
#2007-09-05|1085.67
#2007-09-06|1089.45
#2007-09-07|1059.09
#2007-09-10|1035.12
#2007-09-11|1061.67
#2007-09-12|1071.04
#2007-09-13|1068.62
#2007-09-14|1066.59
#2007-09-17|1039.08
#2007-09-18|1055.64
#2007-09-19|1102.43
#2007-09-20|1104.84
#2007-09-21|1126.52
#2007-09-24|1134.11
#2007-09-25|1097.60
#2007-09-26|1109.18
#2007-09-27|1118.56
#2007-09-28|1120.76
#2007-10-01|1126.85
#2007-10-02|1124.41
#2007-10-03|1126.33
#2007-10-04|1119.53
#2007-10-05|1126.43
#2007-10-08|1125.32
#2007-10-09|1133.85
#2007-10-10|1138.41
#2007-10-11|1150.92
#2007-10-12|1135.68
#2007-10-15|1125.52
#2007-10-16|1099.09
#2007-10-17|1117.27
#2007-10-18|1125.89
#2007-10-19|1135.11
#2007-10-22|1097.12
#2007-10-23|1121.63
#2007-10-24|1120.25
#2007-10-25|1126.44
#2007-10-26|1113.19
#2007-10-29|1129.45
#2007-10-30|1148.61
#2007-10-31|1163.67
#2007-11-01|1151.17
#2007-11-02|1154.14
#2007-11-05|1142.70
#2007-11-06|1168.97
#2007-11-07|1149.71
#2007-11-08|1130.94
#2007-11-09|1101.26
#2007-11-12|1082.80
#2007-11-13|1063.81
#2007-11-14|1080.15
#2007-11-15|1053.23
#2007-11-16|1025.96
#2007-11-19| 986.76
#2007-11-20|1027.58
#2007-11-21| 992.45
#2007-11-22| .
#2007-11-23| 990.72
#2007-11-26|1008.33
#2007-11-27| 983.20
#2007-11-28|1010.72
#2007-11-29|1015.43
#2007-11-30|1021.36
#2007-12-03|1011.60
#2007-12-04| 987.27
#2007-12-05| 997.78
#2007-12-06| 995.36
#2007-12-07|1026.77
#2007-12-10|1043.73
#2007-12-11|1048.35
#2007-12-12|1034.49
#2007-12-13| 990.94
#2007-12-14| 975.47
#2007-12-17| 932.11
#2007-12-18| 936.26
#2007-12-19| 926.16
#2007-12-20| 929.59
#2007-12-21| 958.09
#2007-12-24| 960.23
#2007-12-25| .
#2007-12-26| 966.83
#2007-12-27| 965.50
#2007-12-28| 981.61
#2007-12-31| 976.00
#2008-01-01| .
#2008-01-02| 975.34
#2008-01-03| 955.24
#2008-01-04| 928.71
#2008-01-07| 890.04
#2008-01-08| 900.17
#2008-01-09| 879.19
#2008-01-10| 854.05
#2008-01-11| 862.84
#2008-01-14| 887.55
#2008-01-15| 842.58
#2008-01-16| 817.31
#2008-01-17| 816.79
#2008-01-18| 802.74
#2008-01-21| .
#2008-01-22| 818.27
#2008-01-23| 798.47
#2008-01-24| 852.97
#2008-01-25| 877.26
#2008-01-28| 867.23
#2008-01-29| 893.94
#2008-01-30| 883.96
#2008-01-31| 872.90
#2008-02-01| 906.98
#2008-02-04| 933.82
#2008-02-05| 873.33
#2008-02-06| 883.47
#2008-02-07| 855.15
#2008-02-08| 859.79
#2008-02-11| 860.42
#2008-02-12| 907.86
#2008-02-13| 909.80
#2008-02-14| 923.81
#2008-02-15| 920.29
#2008-02-18| .
#2008-02-19| 952.13
#2008-02-20| 946.37
#2008-02-21| 964.41
#2008-02-22| 945.37
#2008-02-25| 965.40
#2008-02-26| 976.97
#2008-02-27| 993.30
#2008-02-28| 983.45
#2008-02-29| 969.22
#2008-03-03| 964.61
#2008-03-04| 948.49
#2008-03-05| 978.37
#2008-03-06| 977.64
#2008-03-07| 968.55
#2008-03-10| 946.40
#2008-03-11| 959.59
#2008-03-12| 984.82
#2008-03-13| 974.64
#2008-03-14| 968.98
#2008-03-17| 939.18
#2008-03-18| 970.23
#2008-03-19| 952.71
#2008-03-20| 926.13
#2008-03-21| .
#2008-03-24| 924.81
#2008-03-25| 969.07
#2008-03-26| 979.83
#2008-03-27| 994.90
#2008-03-28| 995.39
#2008-03-31|1013.78
#2008-04-01|1014.44
#2008-04-02|1013.20
#2008-04-03| 979.79
#2008-04-04| 994.91
#2008-04-07|1003.93
#2008-04-08| 984.29
#2008-04-09| 977.09
#2008-04-10| 962.18
#2008-04-11| 958.65
#2008-04-14| 948.44
#2008-04-15| 944.37
#2008-04-16| 984.64
#2008-04-17| 970.63
#2008-04-18| 970.19
#2008-04-21| 969.71
#2008-04-22| 988.12
#2008-04-23| 988.53
#2008-04-24| 951.15
#2008-04-25| 970.16
#2008-04-28| 982.07
#2008-04-29| 961.21
#2008-04-30| 965.86
#2008-05-01| 958.50
#2008-05-02| 974.60
#2008-05-05| 992.49
#2008-05-06| 995.47
#2008-05-07|1005.96
#2008-05-08|1003.18
#2008-05-09| 989.32
#2008-05-12|1002.26
#2008-05-13|1013.14
#2008-05-14|1030.98
#2008-05-15|1022.73
#2008-05-16|1041.38
#2008-05-19|1050.78
#2008-05-20|1030.88
#2008-05-21|1034.83
#2008-05-22|1033.34
#2008-05-23|1020.37
#2008-05-26| .
#2008-05-27| 996.48
#2008-05-28|1000.59
#2008-05-29| 998.17
#2008-05-30|1005.14
#2008-06-02| 996.75
#2008-06-03|1011.22
#2008-06-04|1006.67
#2008-06-05|1005.80
#2008-06-06| 993.74
#2008-06-09| 976.84
#2008-06-10| 948.91
#2008-06-11| 922.03
#2008-06-12| 904.57
#2008-06-13| 912.82
#2008-06-16| 938.82
#2008-06-17| 942.81
#2008-06-18| 912.39
#2008-06-19| 912.13
#2008-06-20| 920.61
#2008-06-23| 882.70
#2008-06-24| 873.93
#2008-06-25| 895.96
#2008-06-26| 874.20
#2008-06-27| 884.91
#2008-06-30| 887.23
#2008-07-01| 859.90
#2008-07-02| 863.29
#2008-07-03| 858.27
#2008-07-04| .
#2008-07-07| 855.93
#2008-07-08| 837.71
#2008-07-09| 861.60
#2008-07-10| 841.68
#2008-07-11| 830.20
#2008-07-14| 832.69
#2008-07-15| 815.04
#2008-07-16| 826.37
#2008-07-17| 864.41
#2008-07-18| 866.45
#2008-07-21| 895.26
#2008-07-22| 876.63
#2008-07-23| 861.43
#2008-07-24| 784.49
#2008-07-25| 771.61
#2008-07-28| 761.48
#2008-07-29| 747.99
#2008-07-30| 775.46
#2008-07-31| 776.48
#2008-08-01| 761.57
#2008-08-04| 740.51
#2008-08-05| 757.35
#2008-08-06| 770.73
#2008-08-07| 770.00
#2008-08-08| 755.67
#2008-08-11| 760.81
#2008-08-12| 764.42
#2008-08-13| 737.58
#2008-08-14| 744.45
#2008-08-15| 744.53
#2008-08-18| 740.73
#2008-08-19| 719.32
#2008-08-20| 725.88
#2008-08-21| 727.79
#2008-08-22| 749.32
#2008-08-25| 745.12
#2008-08-26| 733.40
#2008-08-27| 732.30
#2008-08-28| 746.03
#2008-08-29| 756.60
#2008-09-01| .
#2008-09-02| 751.69
#2008-09-03| 738.86
#2008-09-04| 702.87
#2008-09-05| 674.93
#2008-09-08| 689.52
#2008-09-09| 665.88
#2008-09-10| 652.71
#2008-09-11| 638.08
#2008-09-12| 661.05
#2008-09-15| 643.62
#2008-09-16| 634.37
#2008-09-17| 614.47
#2008-09-18| 600.81
#2008-09-19| 655.32
#2008-09-22| 657.25
#2008-09-23| 642.20
#2008-09-24| 630.96
#2008-09-25| 632.12
#2008-09-26| 609.63
#2008-09-29| 558.92
#2008-09-30| 551.01
#2008-10-01| 543.60
#2008-10-02| 512.23
#2008-10-03| 514.13
#2008-10-06| 456.80
#2008-10-07| 454.97
#2008-10-08| 430.44
#2008-10-09| 439.50
#2008-10-10| 418.97
#2008-10-13| 467.61
#2008-10-14| 473.94
#2008-10-15| 435.54
#2008-10-16| 416.57
#2008-10-17| 411.00
#2008-10-20| 411.83
#2008-10-21| 410.96
#2008-10-22| 390.03
#2008-10-23| 373.07
#2008-10-24| 346.71
#2008-10-27| 322.96
#2008-10-28| 327.77
#2008-10-29| 364.15
#2008-10-30| 384.79
#2008-10-31| 377.63
#2008-11-03| 392.98
#2008-11-04| 427.77
#2008-11-05| 418.07
#2008-11-06| 385.00
#2008-11-07| 378.98
#2008-11-10| 387.75
#2008-11-11| 364.59
#2008-11-12| 351.59
#2008-11-13| 347.25
#2008-11-14| 349.33
#2008-11-17| 341.12
#2008-11-18| 335.61
#2008-11-19| 323.01
#2008-11-20| 313.75
#2008-11-21| 304.42
#2008-11-24| 334.40
#2008-11-25| 346.28
#2008-11-26| 340.25
#2008-11-27| .
#2008-11-28| 344.51
#2008-12-01| 326.09
#2008-12-02| 339.44
#2008-12-03| 339.26
#2008-12-04| 336.81
#2008-12-05| 322.08
#2008-12-08| 340.27
#2008-12-09| 339.76
#2008-12-10| 347.40
#2008-12-11| 352.46
#2008-12-12| 350.15
#2008-12-15| 353.49
#2008-12-16| 356.31
#2008-12-17| 373.85
#2008-12-18| 370.60
#2008-12-19| 357.11
#2008-12-22| 353.86
#2008-12-23| 354.46
#2008-12-24| 355.59
#2008-12-25| .
#2008-12-26| 357.30
#2008-12-29| 371.14
#2008-12-30| 383.47
#2008-12-31| 376.86
#2009-01-01| .
#2009-01-02| 398.17
#2009-01-05| 404.79
#2009-01-06| 397.34
#2009-01-07| 396.31
#2009-01-08| 390.55
#2009-01-09| 389.01
#2009-01-12| 380.81
#2009-01-13| 367.10
#2009-01-14| 350.30
#2009-01-15| 345.32
#2009-01-16| 351.07
#2009-01-19| .
#2009-01-20| 333.52
#2009-01-21| 336.02
#2009-01-22| 338.01
#2009-01-23| 336.29
#2009-01-26| 351.51
#2009-01-27| 357.96
#2009-01-28| 371.33
#2009-01-29| 363.79
#2009-01-30| 356.17
#2009-02-02| 345.13
#2009-02-03| 354.05
#2009-02-04| 375.78
#2009-02-05| 376.67
#2009-02-06| 389.35
#2009-02-09| 411.48
#2009-02-10| 401.47
#2009-02-11| 393.66
#2009-02-12| 381.15
#2009-02-13| 392.30
#2009-02-16| .
#2009-02-17| 369.13
#2009-02-18| 366.73
#2009-02-19| 371.15
#2009-02-20| 352.50
#2009-02-23| 348.37
#2009-02-24| 345.25
#2009-02-25| 338.91
#2009-02-26| 348.26
#2009-02-27| 347.17
#2009-03-02| 330.70
#2009-03-03| 323.95
#2009-03-04| 346.56
#2009-03-05| 335.63
#2009-03-06| 335.82
#2009-03-09| 331.12
#2009-03-10| 351.60
#2009-03-11| 357.26
#2009-03-12| 344.52
#2009-03-13| 345.74
#2009-03-16| 358.91
#2009-03-17| 355.87
#2009-03-18| 353.35
#2009-03-19| 373.75
#2009-03-20| 366.77
#2009-03-23| 371.93
#2009-03-24| 364.86
#2009-03-25| 368.06
#2009-03-26| 369.54
#2009-03-27| 360.04
#2009-03-30| 342.57
#2009-03-31| 349.25
#2009-04-01| 349.15
#2009-04-02| 383.74
#2009-04-03| 396.64
#2009-04-06| 395.21
#2009-04-07| 381.23
#2009-04-08| 382.66
#2009-04-09| 392.02
#2009-04-10| .
#2009-04-13| 395.34
#2009-04-14| 409.24
#2009-04-15| 400.77
#2009-04-16| 404.61
#2009-04-17| 404.99
#2009-04-20| 385.37
#2009-04-21| 391.04
#2009-04-22| 416.54
#2009-04-23| 424.50
#2009-04-24| 442.28
#2009-04-27| 441.19
#2009-04-28| 438.27
#2009-04-29| 460.30
#2009-04-30| 469.74
#2009-05-01| 469.81
#2009-05-04| 507.24
#2009-05-05| 505.58
#2009-05-06| 523.44
#2009-05-07| 515.91
#2009-05-08| 524.72
#2009-05-11| 499.62
#2009-05-12| 492.63
#2009-05-13| 472.91
#2009-05-14| 485.63
#2009-05-15| 493.38
#2009-05-18| 502.52
#2009-05-19| 513.26
#2009-05-20| 531.22
#2009-05-21| 530.68
#2009-05-22| 524.71
#2009-05-25| .
#2009-05-26| 524.18
#2009-05-27| 525.75
#2009-05-28| 517.88
#2009-05-29| 526.93
#2009-06-01| 550.92
#2009-06-02| 558.65
#2009-06-03| 536.20
#2009-06-04| 530.66
#2009-06-05| 527.28
#2009-06-08| 510.24
#2009-06-09| 522.57
#2009-06-10| 531.82
#2009-06-11| 543.48
#2009-06-12| 539.77
#2009-06-15| 518.86
#2009-06-16| 525.22
#2009-06-17| 501.83
#2009-06-18| 502.44
#2009-06-19| 501.18
#2009-06-22| 488.40
#2009-06-23| 489.41
#2009-06-24| 507.28
#2009-06-25| 501.62
#2009-06-26| 510.55
#2009-06-29| 528.32
#2009-06-30| 515.95
#2009-07-01| 530.29
#2009-07-02| 520.19
#2009-07-03| .
#2009-07-06| 500.24
#2009-07-07| 504.71
#2009-07-08| 491.01
#2009-07-09| 498.34
#2009-07-10| 491.36
#2009-07-13| 494.54
#2009-07-14| 500.93
#2009-07-15| 525.43
#2009-07-16| 523.43
#2009-07-17| 528.17
#2009-07-20| 538.00
#2009-07-21| 555.43
#2009-07-22| 567.49
#2009-07-23| 566.32
#2009-07-24| 568.93
#2009-07-27| 573.04
#2009-07-28| 565.82
#2009-07-29| 557.22
#2009-07-30| 569.85
#2009-07-31| 577.24
#2009-08-03| 606.97
#2009-08-04| 602.95
#2009-08-05| 609.04
#2009-08-06| 606.98
#2009-08-07| 597.91
#2009-08-10| 591.97
#2009-08-11| 583.43
#2009-08-12| 597.70
#2009-08-13| 618.48
#2009-08-14| 617.57
#2009-08-17| 590.71
#2009-08-18| 595.53
#2009-08-19| 597.82
#2009-08-20| 612.14
#2009-08-21| 627.45
#2009-08-24| 646.72
#2009-08-25| 650.19
#2009-08-26| 633.09
#2009-08-27| 632.03
#2009-08-28| 646.99
#2009-08-31| 634.49
#2009-09-01| 618.67
#2009-09-02| 600.69
#2009-09-03| 613.59
#2009-09-04| 619.29
#2009-09-07| .
#2009-09-08| 655.75
#2009-09-09| 669.26
#2009-09-10| 672.97
#2009-09-11| 683.57
#2009-09-14| 677.02
#2009-09-15| 680.97
#2009-09-16| 700.58
#2009-09-17| 716.14
#2009-09-18| 710.04
#2009-09-21| 698.11
#2009-09-22| 712.06
#2009-09-23| 719.96
#2009-09-24| 702.83
#2009-09-25| 697.14
#2009-09-28| 700.10
#2009-09-29| 692.08
#2009-09-30| 687.19
#2009-10-01| 671.63
#2009-10-02| 652.82
#2009-10-05| 665.09
#2009-10-06| 692.29
#2009-10-07| 685.47
#2009-10-08| 697.81
#2009-10-09| 701.10
#2009-10-12| 706.47
#2009-10-13| 704.65
#2009-10-14| 720.00
#2009-10-15| 722.01
#2009-10-16| 721.68
#2009-10-19| 732.40
#2009-10-20| 735.05
#2009-10-21| 729.59
#2009-10-22| 722.81
#2009-10-23| 716.67
#2009-10-26| 700.10
#2009-10-27| 694.74
#2009-10-28| 665.16
#2009-10-29| 683.22
#2009-10-30| 677.22
#2009-11-02| 680.83
#2009-11-03| 667.19
#2009-11-04| 691.18
#2009-11-05| 699.36
#2009-11-06| 700.59
#2009-11-09| 718.88
#2009-11-10| 719.62
#2009-11-11| 730.09
#2009-11-12| 733.52
#2009-11-13| 731.84
#2009-11-16| 758.28
#2009-11-17| 739.37
#2009-11-18| 752.79
#2009-11-19| 731.58
#2009-11-20| 728.00
#2009-11-23| 750.94
#2009-11-24| 743.19
#2009-11-25| 750.90
#2009-11-26| .
#2009-11-27| 732.41
#2009-11-30| 725.21
#2009-12-01| 749.10
#2009-12-02| 756.30
#2009-12-03| 757.27
#2009-12-04| 750.76
#2009-12-07| 749.14
#2009-12-08| 737.77
#2009-12-09| 731.47
#2009-12-10| 741.02
#2009-12-11| 746.42
#2009-12-14| 747.64
#2009-12-15| 741.93
#2009-12-16| 744.32
#2009-12-17| 732.22
#2009-12-18| 723.27
#2009-12-21| 732.67
#2009-12-22| 734.62
#2009-12-23| 745.01
#2009-12-24| 746.29
#2009-12-25| .
#2009-12-28| 750.40
#2009-12-29| 760.03
#2009-12-30| 758.08
#2009-12-31| 760.54
#2010-01-01| .
#2010-01-04| 781.86
#2010-01-05| 785.05
#2010-01-06| 783.47
#2010-01-07| 787.70
#2010-01-08| 796.29
#2010-01-11| 804.35
#2010-01-12| 783.24
#2010-01-13| 791.85
#2010-01-14| 798.30
#2010-01-15| 786.56
#2010-01-18| .
#2010-01-19| 797.60
#2010-01-20| 780.87
#2010-01-21| 772.91
#2010-01-22| 763.88
#2010-01-25| 769.86
#2010-01-26| 753.91
#2010-01-27| 762.06
#2010-01-28| 758.07
#2010-01-29| 763.66
#2010-02-01| 769.47
#2010-02-02| 772.73
#2010-02-03| 774.67
#2010-02-04| 751.40
#2010-02-05| 728.37
#2010-02-08| 708.68
#2010-02-09| 715.67
#2010-02-10| 714.34
#2010-02-11| 717.89
#2010-02-12| 702.59
#2010-02-15| .
#2010-02-16| 713.42
#2010-02-17| 725.57
#2010-02-18| 732.79
#2010-02-19| 727.91
#2010-02-22| 737.77
#2010-02-23| 733.89
#2010-02-24| 732.61
#2010-02-25| 717.41
#2010-02-26| 730.99
#2010-03-01| 735.77
#2010-03-02| 741.31
#2010-03-03| 760.44
#2010-03-04| 757.29
#2010-03-05| 753.46
#2010-03-08| 761.49
#2010-03-09| 762.69
#2010-03-10| 771.05
#2010-03-11| 765.13
#2010-03-12| 782.79
#2010-03-15| 767.59
#2010-03-16| 779.34
#2010-03-17| 782.81
#2010-03-18| 767.68
#2010-03-19| 751.81
#2010-03-22| 760.52
#2010-03-23| 773.99
#2010-03-24| 762.56
#2010-03-25| 768.42
#2010-03-26| 773.06
#2010-03-29| 771.06
#2010-03-30| 765.18
#2010-03-31| 765.34
#2010-04-01| 783.62
#2010-04-02| .
#2010-04-05| 781.83
#2010-04-06| 785.37
#2010-04-07| 785.79
#2010-04-08| 779.02
#2010-04-09| 793.12
#2010-04-12| 809.50
#2010-04-13| 805.45
#2010-04-14| 814.06
#2010-04-15| 812.40
#2010-04-16| 800.60
#2010-04-19| 788.66
#2010-04-20| 816.99
#2010-04-21| 803.05
#2010-04-22| 794.59
#2010-04-23| 811.23
#2010-04-26| 823.56
#2010-04-27| 801.22
#2010-04-28| 775.01
#2010-04-29| 796.22
#2010-04-30| 810.61
#2010-05-03| 797.66
#2010-05-04| 756.11
#2010-05-05| 727.84
#2010-05-06| 709.11
#2010-05-07| 675.72
#2010-05-10| 746.13
#2010-05-11| 729.49
#2010-05-12| 752.44
#2010-05-13| 745.64
#2010-05-14| 712.21
#2010-05-17| 696.68
#2010-05-18| 710.12
#2010-05-19| 680.92
#2010-05-20| 659.53
#2010-05-21| 673.48
#2010-05-24| 662.24
#2010-05-25| 629.33
#2010-05-26| 653.06
#2010-05-27| 678.86
#2010-05-28| 684.26
#2010-05-31| .
#2010-06-01| 682.68
#2010-06-02| 685.85
#2010-06-03| 695.79
#2010-06-04| 671.80
#2010-06-07| 658.71
#2010-06-08| 661.20
#2010-06-09| 686.00
#2010-06-10| 708.62
#2010-06-11| 706.89
#2010-06-14| 736.92
#2010-06-15| 745.86
#2010-06-16| 741.28
#2010-06-17| 741.88
#2010-06-18| 749.88
#2010-06-21| 755.91
#2010-06-22| 745.71
#2010-06-23| 736.35
#2010-06-24| 723.64
#2010-06-25| 722.23
#2010-06-28| 733.72
#2010-06-29| 693.12
#2010-06-30| 694.15
#2010-07-01| 688.38
#2010-07-02| 698.28
#2010-07-05| .
#2010-07-06| 720.59
#2010-07-07| 718.82
#2010-07-08| 727.27
#2010-07-09| 733.52
#2010-07-12| 735.03
#2010-07-13| 758.15
#2010-07-14| 761.62
#2010-07-15| 763.09
#2010-07-16| 752.82
#2010-07-19| 751.89
#2010-07-20| 746.94
#2010-07-21| 764.91
#2010-07-22| 795.17
#2010-07-23| 797.09
#2010-07-26| 815.86
#2010-07-27| 815.53
#2010-07-28| 815.21
#2010-07-29| 828.70
#2010-07-30| 816.18
#2010-08-02| 846.21
#2010-08-03| 846.43
#2010-08-04| 839.62
#2010-08-05| 849.75
#2010-08-06| 850.28
#2010-08-09| 860.32
#2010-08-10| 837.44
#2010-08-11| 798.06
#2010-08-12| 788.39
#2010-08-13| 793.29
#2010-08-16| 801.39
#2010-08-17| 820.77
#2010-08-18| 822.06
#2010-08-19| 809.49
#2010-08-20| 779.32
#2010-08-23| 779.71
#2010-08-24| 763.17
#2010-08-25| 755.56
#2010-08-26| 772.04
#2010-08-27| 776.11
#2010-08-30| 774.31
#2010-08-31| 788.58
#2010-09-01| 819.19
#2010-09-02| 817.98
#2010-09-03| 823.87
#2010-09-06| .
#2010-09-07| 803.47
#2010-09-08| 812.54
#2010-09-09| 819.79
#2010-09-10| 823.25
#2010-09-13| 839.88
#2010-09-14| 843.84
#2010-09-15| 848.51
#2010-09-16| 851.81
#2010-09-17| 855.70
#2010-09-20| 867.80
#2010-09-21| 873.88
#2010-09-22| 885.24
#2010-09-23| 870.79
#2010-09-24| 899.69
#2010-09-27| 905.89
#2010-09-28| 920.29
#2010-09-29| 929.97
#2010-09-30| 932.15
#2010-10-01| 935.03
#2010-10-04| 928.57
#2010-10-05| 944.29
#2010-10-06| 957.55
#2010-10-07| 962.46
#2010-10-08| 962.24
#2010-10-11| 968.52
#2010-10-12| 966.61
#2010-10-13| 989.86
#2010-10-14| 982.99
#2010-10-15| 965.60
#2010-10-18| 953.63
#2010-10-19| 942.51
#2010-10-20| 978.44
#2010-10-21|1013.13
#2010-10-22|1005.03
#2010-10-25|1017.60
#2010-10-26| 998.42
#2010-10-27| 980.41
#2010-10-28| 975.87
#2010-10-29| 971.79
#2010-11-01| 988.68
#2010-11-02|1002.01
#2010-11-03| 995.90
#2010-11-04|1034.48
#2010-11-05|1025.28
#2010-11-08|1016.09
#2010-11-09|1034.54
#2010-11-10|1012.67
#2010-11-11|1005.73
#2010-11-12| 998.08
#2010-11-15|1010.03
#2010-11-16| 973.87
#2010-11-17| 976.26
#2010-11-18|1001.51
#2010-11-19|1007.33
#2010-11-22| 999.17
#2010-11-23| 973.04
#2010-11-24|1000.79
#2010-11-25| .
#2010-11-26| 995.31
#2010-11-29| 969.04
#2010-11-30| 965.70
#2010-12-01| 996.59
#2010-12-02|1035.57
#2010-12-03|1047.79
#2010-12-06|1040.27
#2010-12-07|1061.38
#2010-12-08|1046.55
#2010-12-09|1017.47
#2010-12-10|1023.02
#2010-12-13|1046.68
#2010-12-14|1045.78
#2010-12-15|1051.97
#2010-12-16|1043.43
#2010-12-17|1044.26
#2010-12-20|1047.39
#2010-12-21|1060.17
#2010-12-22|1056.26
#2010-12-23|1051.07
#2010-12-24| .
#2010-12-27|1050.70
#2010-12-28|1049.93
#2010-12-29|1052.24
#2010-12-30|1059.81
#2010-12-31|1070.46
#2011-01-03|1087.06
#2011-01-04|1076.78
#2011-01-05|1041.81
#2011-01-06|1033.17
#2011-01-07|1030.24
#2011-01-10|1007.68
#2011-01-11|1033.34
#2011-01-12|1054.88
#2011-01-13|1056.76
#2011-01-14|1059.97
#2011-01-17| .
#2011-01-18|1048.60
#2011-01-19|1033.31
#2011-01-20|1002.28
#2011-01-21|1025.30
#2011-01-24|1022.98
#2011-01-25|1029.92
#2011-01-26|1047.25
#2011-01-27|1054.06
#2011-01-28|1048.75
#2011-01-31|1048.04
#2011-02-01|1061.65
#2011-02-02|1035.53
#2011-02-03|1021.50
#2011-02-04|1034.48
#2011-02-07|1054.87
#2011-02-08|1062.05
#2011-02-09|1067.70
#2011-02-10|1051.21
#2011-02-11|1058.07
#2011-02-14|1059.19
#2011-02-15|1045.89
#2011-02-16|1048.18
#2011-02-17|1039.95
#2011-02-18|1057.14
#2011-02-21| .
#2011-02-22|1046.71
#2011-02-23|1027.65
#2011-02-24|1024.57
#2011-02-25|1038.16
#2011-02-28|1060.76
#2011-03-01|1067.99
#2011-03-02|1055.80
#2011-03-03|1074.95
#2011-03-04|1057.33
#2011-03-07|1066.44
#2011-03-08|1057.84
#2011-03-09|1075.63
#2011-03-10|1048.63
#2011-03-11|1030.62
#2011-03-14|1028.33
#2011-03-15|1021.10
#2011-03-16|1004.39
#2011-03-17|1030.63
#2011-03-18|1053.39
#2011-03-21|1087.54
#2011-03-22|1081.96
#2011-03-23|1078.72
#2011-03-24|1101.32
#2011-03-25|1100.68
#2011-03-28|1100.46
#2011-03-29|1099.59
#2011-03-30|1108.69
#2011-03-31|1102.53
#2011-04-01|1108.30
#2011-04-04|1117.66
#2011-04-05|1113.69
#2011-04-06|1124.95
#2011-04-07|1102.34
#2011-04-08|1122.05
#2011-04-11|1126.40
#2011-04-12|1104.19
#2011-04-13|1119.83
#2011-04-14|1105.17
#2011-04-15|1095.57
#2011-04-18|1070.42
#2011-04-19|1100.77
#2011-04-20|1138.33
#2011-04-21|1139.55
#2011-04-22| .
#2011-04-25|1138.73
#2011-04-26|1147.33
#2011-04-27|1150.90
#2011-04-28|1178.66
#2011-04-29|1180.12
#2011-05-02|1185.81
#2011-05-03|1167.93
#2011-05-04|1155.09
#2011-05-05|1115.83
#2011-05-06|1122.54
#2011-05-09|1105.38
#2011-05-10|1126.57
#2011-05-11|1126.05
#2011-05-12|1106.37
#2011-05-13|1105.47
#2011-05-16|1106.41
#2011-05-17|1094.95
#2011-05-18|1102.65
#2011-05-19|1116.03
#2011-05-20|1105.17
#2011-05-23|1072.51
#2011-05-24|1076.93
#2011-05-25|1069.44
#2011-05-26|1066.32
#2011-05-27|1087.99
#2011-05-30| .
#2011-05-31|1111.30
#2011-06-01|1105.13
#2011-06-02|1106.25
#2011-06-03|1101.53
#2011-06-06|1095.57
#2011-06-07|1102.45
#2011-06-08|1071.53
#2011-06-09|1079.84
#2011-06-10|1045.97
#2011-06-13|1041.65
#2011-06-14|1046.94
#2011-06-15|1018.87
#2011-06-16| 992.83
#2011-06-17|1014.61
#2011-06-20| 994.24
#2011-06-21|1019.05
#2011-06-22|1012.95
#2011-06-23| 974.45
#2011-06-24| 975.59
#2011-06-27| 981.15
#2011-06-28| 992.44
#2011-06-29|1038.66
#2011-06-30|1073.67
#2011-07-01|1080.25
#2011-07-04| .
#2011-07-05|1084.36
#2011-07-06|1070.56
#2011-07-07|1083.34
#2011-07-08|1058.17
#2011-07-11|1018.54
#2011-07-12|1004.07
#2011-07-13|1039.01
#2011-07-14|1024.29
#2011-07-15| 991.11
#2011-07-18| 950.93
#2011-07-19| 970.75
#2011-07-20| 991.64
#2011-07-21|1000.88
#2011-07-22|1010.39
#2011-07-25|1006.25
#2011-07-26|1008.27
#2011-07-27| 984.71
#2011-07-28| 951.76
#2011-07-29| 949.26
#2011-08-01| 899.16
#2011-08-02| 868.09
#2011-08-03| 848.96
#2011-08-04| 792.29
#2011-08-05| 791.89
#2011-08-08| 747.68
#2011-08-09| 797.84
#2011-08-10| 770.56
#2011-08-11| 809.79
#2011-08-12| 829.71
#2011-08-15| 865.21
#2011-08-16| 837.90
#2011-08-17| 845.58
#2011-08-18| 781.64
#2011-08-19| 776.39
#2011-08-22| 772.58
#2011-08-23| 778.46
#2011-08-24| 789.06
#2011-08-25| 780.03
#2011-08-26| 781.78
#2011-08-29| 816.06
#2011-08-30| 825.60
#2011-08-31| 856.31
#2011-09-01| 846.23
#2011-09-02| 812.39
#2011-09-05| .
#2011-09-06| 752.57
#2011-09-07| 788.13
#2011-09-08| 779.25
#2011-09-09| 738.83
#2011-09-12| 720.31
#2011-09-13| 723.75
#2011-09-14| 731.95
#2011-09-15| 771.11
#2011-09-16| 774.27
#2011-09-19| 743.58
#2011-09-20| 759.40
#2011-09-21| 756.05
#2011-09-22| 701.99
#2011-09-23| 687.55
#2011-09-26| 686.17
#2011-09-27| 728.95
#2011-09-28| 714.57
#2011-09-29| 727.77
#2011-09-30| 692.66
#2011-10-03| 676.06
#2011-10-04| 642.24
#2011-10-05| 673.45
#2011-10-06| 710.93
#2011-10-07| 709.68
#2011-10-10| 736.26
#2011-10-11| 746.23
#2011-10-12| 779.82
#2011-10-13| 780.30
#2011-10-14| 811.83
#2011-10-17| 775.88
#2011-10-18| 783.36
#2011-10-19| 782.82
#2011-10-20| 752.33
#2011-10-21| 791.36
#2011-10-24| 832.22
#2011-10-25| 827.12
#2011-10-26| 835.81
#2011-10-27| 908.09
#2011-10-28| 902.48
#2011-10-31| 842.61
#2011-11-01| 793.33
#2011-11-02| 823.15
#2011-11-03| 847.47
#2011-11-04| 832.22
#2011-11-07| 828.43
#2011-11-08| 841.38
#2011-11-09| 811.39
#2011-11-10| 800.60
#2011-11-11| 843.08
#2011-11-14| 834.70
#2011-11-15| 816.21
#2011-11-16| 814.89
#2011-11-17| 798.99
#2011-11-18| 788.62
#2011-11-21| 752.81
#2011-11-22| 757.06
#2011-11-23| 733.17
#2011-11-24| .
#2011-11-25| 746.50
#2011-11-28| 802.34
#2011-11-29| 807.20
#2011-11-30| 847.44
#2011-12-01| 837.08
#2011-12-02| 837.32
#2011-12-05| 854.27
#2011-12-06| 848.84
#2011-12-07| 835.41
#2011-12-08| 801.96
#2011-12-09| 809.20
#2011-12-12| 769.53
#2011-12-13| 759.24
#2011-12-14| 722.53
#2011-12-15| 731.10
#2011-12-16| 738.13
#2011-12-19| 728.17
#2011-12-20| 768.92
#2011-12-21| 759.07
#2011-12-22| 775.29
#2011-12-23| 776.90
#2011-12-26| .
#2011-12-27| 775.77
#2011-12-28| 766.00
#2011-12-29| 769.96
#2011-12-30| 785.09
#2012-01-02| .
#2012-01-03| 824.72
#2012-01-04| 809.00
#2012-01-05| 802.90
#2012-01-06| 797.94
#2012-01-09| 798.66
#2012-01-10| 820.96
#2012-01-11| 813.18
#2012-01-12| 824.66
#2012-01-13| 814.85
#2012-01-16| .
#2012-01-17| 843.98
#2012-01-18| 862.36
#2012-01-19| 878.74
#2012-01-20| 876.75
#2012-01-23| 888.74
#2012-01-24| 868.63
#2012-01-25| 870.56
#2012-01-26| 909.81
#2012-01-27| 891.80
#2012-01-30| 869.72
#2012-01-31| 887.98
#2012-02-01| 908.22
#2012-02-02| 925.27
#2012-02-03| 934.81
#2012-02-06| 931.81
#2012-02-07| 933.83
#2012-02-08| 941.52
#2012-02-09| 938.36
#2012-02-10| 925.64
#2012-02-13| 935.53
#2012-02-14| 935.01
#2012-02-15| 947.29
#2012-02-16| 943.71
#2012-02-17| 965.94
#2012-02-20| .
#2012-02-21| 980.81
#2012-02-22| 969.64
#2012-02-23| 976.58
#2012-02-24| 995.98
#2012-02-27| 977.40
#2012-02-28| 977.10
#2012-02-29| 979.65
#2012-03-01| 971.38
#2012-03-02| 962.38
#2012-03-05| 957.54
#2012-03-06| 899.50
#2012-03-07| 922.31
#2012-03-08| 959.95
#2012-03-09| 940.89
#2012-03-12| 946.60
#2012-03-13| 964.26
#2012-03-14| 959.26
#2012-03-15| 973.77
#2012-03-16| 980.33
#2012-03-19| 977.14
#2012-03-20| 943.62
#2012-03-21| 934.97
#2012-03-22| 916.10
#2012-03-23| 934.54
#2012-03-26| 954.06
#2012-03-27| 939.71
#2012-03-28| 922.27
#2012-03-29| 917.07
#2012-03-30| 925.70
#2012-04-02| 932.86
#2012-04-03| 936.57
#2012-04-04| 886.61
#2012-04-05| 893.78
#2012-04-06| .
#2012-04-09| 894.30
#2012-04-10| 862.21
#2012-04-11| 879.35
#2012-04-12| 910.21
#2012-04-13| 887.05
#2012-04-16| 890.76
#2012-04-17| 919.52
#2012-04-18| 908.19
#2012-04-19| 918.03
#2012-04-20| 936.79
#2012-04-23| 896.55
#2012-04-24| 948.54
#2012-04-25| 980.75
#2012-04-26| 964.85
#2012-04-27| 998.92
#2012-04-30| 981.44
#2012-05-01| 980.66
#2012-05-02| 966.58
#2012-05-03| 966.38
#2012-05-04| 943.39
#2012-05-07| 942.06
#2012-05-08| 918.06
#2012-05-09| 906.10
#2012-05-10| 920.99
#2012-05-11| 929.52
#2012-05-14| 888.66
#2012-05-15| 876.75
#2012-05-16| 858.51
#2012-05-17| 856.29
#2012-05-18| 835.88
#2012-05-21| 851.80
#2012-05-22| 880.15
#2012-05-23| 835.44
#2012-05-24| 835.48
#2012-05-25| 828.17
#2012-05-28| .
#2012-05-29| 853.08
#2012-05-30| 822.76
#2012-05-31| 800.79
#2012-06-01| 772.25
#2012-06-04| 768.46
#2012-06-05| 779.60
#2012-06-06| 803.10
#2012-06-07| 830.43
#2012-06-08| 807.71
#2012-06-11| 813.52
#2012-06-12| 806.20
#2012-06-13| 778.76
#2012-06-14| 779.68
#2012-06-15| 795.66
#2012-06-18| 792.28
#2012-06-19| 819.97
#2012-06-20| 830.62
#2012-06-21| 815.65
#2012-06-22| 811.09
#2012-06-25| 780.56
#2012-06-26| 775.74
#2012-06-27| 790.39
#2012-06-28| 782.23
#2012-06-29| 840.77
#2012-07-02| 848.46
#2012-07-03| 859.10
#2012-07-04| .
#2012-07-05| 847.83
#2012-07-06| 824.45
#2012-07-09| 821.81
#2012-07-10| 834.58
#2012-07-11| 824.64
#2012-07-12| 812.15
#2012-07-13| 822.21
#2012-07-16| 830.91
#2012-07-17| 835.19
#2012-07-18| 827.92
#2012-07-19| 843.61
#2012-07-20| 830.26
#2012-07-23| 802.70
#2012-07-24| 801.70
#2012-07-25| 809.10
#2012-07-26| 843.56
#2012-07-27| 861.30
#2012-07-30| 864.63
#2012-07-31| 848.95
#2012-08-01| 840.78
#2012-08-02| 815.56
#2012-08-03| 857.81
#2012-08-06| 877.44
#2012-08-07| 885.79
#2012-08-08| 872.20
#2012-08-09| 881.79
#2012-08-10| 868.56
#2012-08-13| 865.00
#2012-08-14| 866.39
#2012-08-15| 853.47
#2012-08-16| 869.32
#2012-08-17| 875.93
#2012-08-20| 877.57
#2012-08-21| 897.76
#2012-08-22| 876.62
#2012-08-23| 871.55
#2012-08-24| 857.64
#2012-08-27| 863.17
#2012-08-28| 853.00
#2012-08-29| 844.07
#2012-08-30| 837.40
#2012-08-31| 851.11
#2012-09-03| .
#2012-09-04| 843.05
#2012-09-05| 848.06
#2012-09-06| 866.84
#2012-09-07| 905.57
#2012-09-10| 905.45
#2012-09-11| 922.70
#2012-09-12| 939.85
#2012-09-13| 940.36
#2012-09-14| 989.72
#2012-09-17| 979.50
#2012-09-18| 956.53
#2012-09-19| 957.91
#2012-09-20| 942.77
#2012-09-21| 948.69
#2012-09-24| 926.59
#2012-09-25| 947.73
#2012-09-26| 920.39
#2012-09-27| 923.97
#2012-09-28| 917.58
#2012-10-01| 943.00
#2012-10-02| 938.47
#2012-10-03| 928.87
#2012-10-04| 937.59
#2012-10-05| 964.31
#2012-10-08| 950.18
#2012-10-09| 937.23
#2012-10-10| 929.76
#2012-10-11| 937.57
#2012-10-12| 936.76
#2012-10-15| 940.75
#2012-10-16| 954.29
#2012-10-17| 985.13
#2012-10-18| 990.63
#2012-10-19| 977.95
#2012-10-22| 979.39
#2012-10-23| 943.03
#2012-10-24| 953.67
#2012-10-25| 945.24
#2012-10-26| 947.72
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 962.29
#2012-11-01| 976.54
#2012-11-02| 982.98
#2012-11-05| 968.70
#2012-11-06| 972.99
#2012-11-07| 955.22
#2012-11-08| 950.80
#2012-11-09| 947.73
#2012-11-12| 946.29
#2012-11-13| 943.89
#2012-11-14| 940.31
#2012-11-15| 936.10
#2012-11-16| 924.90
#2012-11-19| 958.13
#2012-11-20| 961.81
#2012-11-21| 967.49
#2012-11-22| .
#2012-11-23| 989.94
#2012-11-26| 983.31
#2012-11-27| 978.35
#2012-11-28| 975.15
#2012-11-29| 996.02
#2012-11-30|1000.00
#2012-12-03|1012.75
#2012-12-04|1015.24
#2012-12-05|1021.51
#2012-12-06|1015.14
#2012-12-07|1017.26
#2012-12-10|1007.48
#2012-12-11|1021.43
#2012-12-12|1023.27
#2012-12-13|1020.12
#2012-12-14|1023.64
#2012-12-17|1027.37
#2012-12-18|1041.11
#2012-12-19|1047.68
#2012-12-20|1045.10
#2012-12-21|1036.93
#2012-12-24|1038.55
#2012-12-25|1038.55
#2012-12-26|1040.67
#2012-12-27|1040.31
#2012-12-28|1032.78
#2012-12-31|1029.89
#2013-01-01|1029.89
#2013-01-02|1076.89
#2013-01-03|1069.28
#2013-01-04|1071.45
#2013-01-07|1073.64
#2013-01-08|1065.25
#2013-01-09|1064.57
#2013-01-10|1069.48
#2013-01-11|1090.22
#2013-01-14|1086.74
#2013-01-15|1087.04
#2013-01-16|1101.65
#2013-01-17|1115.16
#2013-01-18|1109.54
#2013-01-21|1120.83
#2013-01-22|1126.17
#2013-01-23|1122.19
#2013-01-24|1126.32
#2013-01-25|1134.90
#2013-01-28|1135.48
#2013-01-29|1137.73
#2013-01-30|1154.59
#2013-01-31|1134.78
#2013-02-01|1165.36
#2013-02-04|1141.53
#2013-02-05|1156.71
#2013-02-06|1159.40
#2013-02-07|1149.65
#2013-02-08|1166.36
#2013-02-11|1161.31
#2013-02-12|1175.30
#2013-02-13|1187.03
#2013-02-14|1186.01
#2013-02-15|1191.06
#2013-02-18|1180.03
#2013-02-19|1193.56
#2013-02-20|1195.93
#2013-02-21|1157.13
#2013-02-22|1160.29
#2013-02-25|1164.64
#2013-02-26|1123.76
#2013-02-27|1133.17
#2013-02-28|1134.21
#2013-03-01|1128.21
#2013-03-04|1118.33
#2013-03-05|1133.81
#2013-03-06|1133.08
#2013-03-07|1137.55
#2013-03-08|1128.90
#2013-03-11| .
#2013-03-12|1127.54
#2013-03-13|1115.72
#2013-03-14|1122.02
#2013-03-15|1132.61
#2013-03-18|1120.48
#2013-03-19|1114.44
#2013-03-20|1125.95
#2013-03-21|1104.91
#2013-03-22|1096.84
#2013-03-25|1105.40
#2013-03-26|1103.64
#2013-03-27|1058.61
#2013-03-28|1077.03
#2013-03-29| .
#2013-04-01|1077.53
#2013-04-02|1079.74
#2013-04-03|1082.64
#2013-04-04|1069.32
#2013-04-05|1062.27
#2013-04-08|1056.98
#2013-04-09|1062.59
#2013-04-10|1085.88
#2013-04-11|1101.28
#2013-04-12|1090.48
#2013-04-15|1069.08
#2013-04-16|1059.15
#2013-04-17|1037.16
#2013-04-18|1045.63
#2013-04-19|1051.43
#2013-04-22|1046.85
#2013-04-23|1094.76
#2013-04-24|1103.54
#2013-04-25|1133.26
#2013-04-26|1123.75
#2013-04-29|1134.47
#2013-04-30|1134.37
#2013-05-01|1135.14
#2013-05-02|1113.51
#2013-05-03|1127.68
#2013-05-06|1122.93
#2013-05-07|1128.34
#2013-05-08|1151.87
#2013-05-09|1145.01
#2013-05-10|1156.02
#2013-05-13|1155.28
#2013-05-14|1167.46
#2013-05-15|1163.78
#2013-05-16|1160.41
#2013-05-17|1139.42
#2013-05-20|1148.71
#2013-05-21|1153.40
#2013-05-22|1153.15
#2013-05-23|1122.73
#2013-05-24|1123.46
#2013-05-27|1122.79
#2013-05-28|1129.70
#2013-05-29|1126.36
#2013-05-30|1132.24
#2013-05-31|1113.13
#2013-06-03|1112.26
#2013-06-04|1103.03
#2013-06-05|1080.13
#2013-06-06|1087.36
#2013-06-07|1090.71
#2013-06-10|1092.41
#2013-06-11|1081.73
#2013-06-12|1094.59
#2013-06-13|1094.97
#2013-06-14|1105.46
#2013-06-17|1105.74
#2013-06-18|1106.91
#2013-06-19|1097.57
#2013-06-20|1054.46
#2013-06-21|1051.38
#2013-06-24|1004.71
#2013-06-25|1009.52
#2013-06-26|1010.58
#2013-06-27|1015.22
#2013-06-28|1005.93
#2013-07-01|1003.44
#2013-07-02|1007.53
#2013-07-03| 995.47
#2013-07-04|1008.72
#2013-07-05|1001.74
#2013-07-08|1013.71
#2013-07-09|1025.74
#2013-07-10|1028.29
#2013-07-11|1063.03
#2013-07-12|1058.97
#2013-07-15|1039.00
#2013-07-16|1035.51
#2013-07-17|1048.63
#2013-07-18|1042.44
#2013-07-19|1023.13
#2013-07-22|1015.20
#2013-07-23|1032.39
#2013-07-24|1032.57
#2013-07-25|1017.01
#2013-07-26|1009.10
#2013-07-29| 999.53
#2013-07-30|1003.53
#2013-07-31| 998.63
#2013-08-01|1018.04
#2013-08-02|1020.07
#2013-08-05|1017.94
#2013-08-06|1027.84
#2013-08-07|1016.68
#2013-08-08|1038.51
#2013-08-09|1057.57
#2013-08-12|1063.03
#2013-08-13|1060.54
#2013-08-14|1069.61
#2013-08-15|1063.98
#2013-08-16|1083.63
#2013-08-19|1088.28
#2013-08-20|1088.91
#2013-08-21|1084.02
#2013-08-22|1095.17
#2013-08-23|1106.42
#2013-08-26|1106.72
#2013-08-27|1092.48
#2013-08-28|1082.64
#2013-08-29|1075.89
#2013-08-30|1063.75
#2013-09-02|1084.11
#2013-09-03|1084.76
#2013-09-04|1090.23
#2013-09-05|1089.57
#2013-09-06|1101.65
#2013-09-09|1122.13
#2013-09-10|1132.06
#2013-09-11|1152.34
#2013-09-12|1139.10
#2013-09-13|1130.54
#2013-09-16|1140.13
#2013-09-17|1131.32
#2013-09-18|1131.97
#2013-09-19|1160.67
#2013-09-20|1166.83
#2013-09-23|1152.91
#2013-09-24|1145.96
#2013-09-25|1139.35
#2013-09-26|1129.34
#2013-09-27|1137.28
#2013-09-30|1127.97
#2013-10-01|1136.31
#2013-10-02|1133.65
#2013-10-03|1131.76
#2013-10-04|1124.35
#2013-10-07|1110.94
#2013-10-08|1108.62
#2013-10-09|1092.28
#2013-10-10|1109.03
#2013-10-11|1109.30
#2013-10-14|1106.26
#2013-10-15|1093.32
#2013-10-16|1092.96
#2013-10-17|1082.80
#2013-10-18|1105.90
#2013-10-21|1121.77
#2013-10-22|1107.24
#2013-10-23|1097.31
#2013-10-24|1104.31
#2013-10-25|1109.94
#2013-10-28|1112.08
#2013-10-29|1116.98
#2013-10-30|1120.32
#2013-10-31|1107.26
#2013-11-01|1093.76
#2013-11-04|1108.36
#2013-11-05|1106.77
#2013-11-06|1126.59
#2013-11-07|1118.40
#2013-11-08|1116.40
#2013-11-11|1126.65
#2013-11-12|1115.83
#2013-11-13|1105.45
#2013-11-14|1124.47
#2013-11-15|1127.19
#2013-11-18|1143.73
#2013-11-19|1141.56
#2013-11-20|1148.34
#2013-11-21|1153.47
#2013-11-22|1156.96
#2013-11-25|1160.29
#2013-11-26|1158.38
#2013-11-27|1167.24
#2013-11-28|1168.81
#2013-11-29|1163.96
#2013-12-02|1152.02
#2013-12-03|1123.70
#2013-12-04|1114.11
#2013-12-05|1120.04
#2013-12-06|1122.29
#2013-12-09|1125.85
#2013-12-10|1120.78
#2013-12-11|1115.95
#2013-12-12|1090.89
#2013-12-13|1097.13
#2013-12-16|1105.63
#2013-12-17|1103.33
#2013-12-18|1120.15
#2013-12-19|1131.31
#2013-12-20|1142.96
#2013-12-23|1154.88
#2013-12-24|1151.55
#2013-12-25|1151.55
#2013-12-26|1153.70
#2013-12-27|1179.98
#2013-12-30|1178.93
#2013-12-31|1175.94
#2014-01-01|1175.94
#2014-01-02|1126.04
#2014-01-03|1130.65
#2014-01-06|1133.06
#2014-01-07|1122.54
#2014-01-08|1114.31
#2014-01-09|1131.34
#2014-01-10|1148.57
#2014-01-13|1159.77
#2014-01-14|1160.26
#2014-01-15|1158.06
#2014-01-16|1168.79
#2014-01-17|1167.27
#2014-01-20|1168.24
#2014-01-21|1158.93
#2014-01-22|1172.48
#2014-01-23|1181.76
#2014-01-24|1159.58
#2014-01-27|1140.19
#2014-01-28|1139.36
#2014-01-29|1133.77
#2014-01-30|1118.14
#2014-01-31|1093.26
#2014-02-03|1094.16
#2014-02-04|1095.84
#2014-02-05|1096.16
#2014-02-06|1119.28
#2014-02-07|1118.77
#2014-02-10|1132.64
#2014-02-11|1150.01
#2014-02-12|1138.64
#2014-02-13|1142.54
#2014-02-14|1148.59
#2014-02-17|1153.34
#2014-02-18|1150.95
#2014-02-19|1155.63
#2014-02-20|1149.91
#2014-02-21|1157.34
#2014-02-24|1151.83
#2014-02-25|1142.28
#2014-02-26|1125.34
#2014-02-27|1129.54
#2014-02-28|1143.46
#2014-03-03|1104.04
#2014-03-04|1131.61
#2014-03-05|1124.26
#2014-03-06|1153.91
#2014-03-07|1138.57
#2014-03-10|1116.17
#2014-03-11|1116.99
#2014-03-12|1093.01
#2014-03-13|1082.55
#2014-03-14|1094.83
#2014-03-17|1119.17
#2014-03-18|1126.88
#2014-03-19|1111.37
#2014-03-20|1082.92
#2014-03-21|1079.86
#2014-03-24|1066.57
#2014-03-25|1084.43
#2014-03-26|1107.36
#2014-03-27|1092.36
#2014-03-28|1112.17
#2014-03-31|1118.97
#2014-04-01|1151.94
#2014-04-02|1151.66
#2014-04-03|1158.72
#2014-04-04|1158.91
#2014-04-07|1149.96
#2014-04-08|1157.75
#2014-04-09|1176.89
#2014-04-10|1171.83
#2014-04-11|1155.21
#2014-04-14|1139.92
#2014-04-15|1135.60
#2014-04-16|1142.71
#2014-04-17|1149.08
#2014-04-18|1147.39
#2014-04-21|1146.47
#2014-04-22|1163.94
#2014-04-23|1163.01
#2014-04-24|1160.25
#2014-04-25|1155.75
#2014-04-28|1151.80
#2014-04-29|1157.20
#2014-04-30|1160.56
#2014-05-01|1160.56
#2014-05-02|1159.22
#2014-05-05|1155.19
#2014-05-06|1152.43
#2014-05-07|1145.76
#2014-05-08|1152.27
#2014-05-09|1146.14
#2014-05-12|1155.26
#2014-05-13|1169.41
#2014-05-14|1169.42
#2014-05-15|1154.68
#2014-05-16|1142.44
#2014-05-19|1152.82
#2014-05-20|1161.70
#2014-05-21|1149.60
#2014-05-22|1153.64
#2014-05-23|1143.80
#2014-05-26|1148.48
#2014-05-27|1144.20
#2014-05-28|1135.31
#2014-05-29|1136.81
#2014-05-30|1135.53
#2014-06-02|1137.18
#2014-06-03|1128.31
#2014-06-04|1129.20
#2014-06-05|1128.33
#2014-06-06|1141.76
#2014-06-09|1139.91
#2014-06-10|1134.11
#2014-06-11|1132.38
#2014-06-12|1146.92
#2014-06-13|1143.87
#2014-06-16|1142.21
#2014-06-17|1144.90
#2014-06-18|1144.55
#2014-06-19|1142.13
#2014-06-20|1137.40
#2014-06-23|1141.16
#2014-06-24|1128.06
#2014-06-25|1115.26
#2014-06-26|1112.99
#2014-06-27|1118.28
#2014-06-30|1117.58
#2014-07-01|1115.29
#2014-07-02|1118.54
#2014-07-03|1135.72
#2014-07-04|1129.66
#2014-07-07|1118.72
#2014-07-08|1108.46
#2014-07-09|1109.65
#2014-07-10|1090.69
#2014-07-11|1084.90
#2014-07-14|1106.71
#2014-07-15|1088.09
#2014-07-16|1105.19
#2014-07-17|1111.09
#2014-07-18|1119.34
#2014-07-21|1126.53
#2014-07-22|1118.59
#2014-07-23|1134.58
#2014-07-24|1131.48
#2014-07-25|1128.01
#2014-07-28|1123.76
#2014-07-29|1116.64
#2014-07-30|1103.76
#2014-07-31|1100.79
#2014-08-01|1095.63
#2014-08-04|1095.24
#2014-08-05|1096.24
#2014-08-06|1087.03
#2014-08-07|1078.11
#2014-08-08|1068.15
#2014-08-11|1085.70
#2014-08-12|1084.31
#2014-08-13|1092.44
#2014-08-14|1090.92
#2014-08-15|1085.57
#2014-08-18|1094.67
#2014-08-19|1106.54
#2014-08-20|1098.65
#2014-08-21|1106.06
#2014-08-22|1093.96
#2014-08-25|1093.91
#2014-08-26|1093.68
#2014-08-27|1097.65
#2014-08-28|1084.26
#2014-08-29|1087.30
#2014-09-01|1083.15
#2014-09-02|1093.74
#2014-09-03|1104.12
#2014-09-04|1101.71
#2014-09-05|1097.06
#2014-09-08|1095.55
#2014-09-09|1086.02
#2014-09-10|1073.79
#2014-09-11|1067.63
#2014-09-12|1063.90
#2014-09-15|1057.82
#2014-09-16|1051.11
#2014-09-17|1054.33
#2014-09-18|1049.14
#2014-09-19|1049.26
#2014-09-22|1043.62
#2014-09-23|1029.45
#2014-09-24|1023.72
#2014-09-25|1010.65
#2014-09-26| 999.30
#2014-09-29| 994.60
#2014-09-30| 998.47
#2014-10-01| 981.88
#2014-10-02| 968.43
#2014-10-03| 968.58
#2014-10-06| 976.69
#2014-10-07| 971.46
#2014-10-08| 961.27
#2014-10-09| 968.04
#2014-10-10| 939.09
#2014-10-13| 939.05
#2014-10-14| 951.82
#2014-10-15| 941.28
#2014-10-16| 945.53
#2014-10-17| 975.94
#2014-10-20| 972.76
#2014-10-21| 986.77
#2014-10-22| 999.76
#2014-10-23|1000.14
#2014-10-24| 993.48
#2014-10-27| 996.91
#2014-10-28|1005.81
#2014-10-29|1009.72
#2014-10-30|1001.65
#2014-10-31|1013.51
#2014-11-03| 995.57
#2014-11-04| 990.92
#2014-11-05|1000.87
#2014-11-06|1004.72
#2014-11-07| 998.48
#2014-11-10|1014.41
#2014-11-11|1017.32
#2014-11-12|1006.93
#2014-11-13|1014.67
#2014-11-14|1012.24
#2014-11-17|1010.41
#2014-11-18|1024.36
#2014-11-19|1024.47
#2014-11-20|1024.55
#2014-11-21|1046.75
#2014-11-24|1071.24
#2014-11-25|1078.87
#2014-11-26|1066.86
#2014-11-27|1060.19
#2014-11-28|1035.35
#2014-12-01|1036.25
#2014-12-02|1034.47
#2014-12-03|1032.91
#2014-12-04|1042.70
#2014-12-05|1044.09
#2014-12-08|1041.06
#2014-12-09|1038.53
#2014-12-10|1028.31
#2014-12-11|1027.55
#2014-12-12|1009.68
#2014-12-15| 991.39
#2014-12-16|1020.71
#2014-12-17|1015.18
#2014-12-18|1028.99
#2014-12-19|1029.49
#2014-12-22|1034.12
#2014-12-23|1037.07
#2014-12-24|1038.18
#2014-12-25|1038.18
#2014-12-26|1036.56
#2014-12-29|1038.47
#2014-12-30|1027.63
#2014-12-31|1022.22
#2015-01-01|1022.22
#2015-01-02|1019.03
#2015-01-05| 997.60
#2015-01-06| 996.14
#2015-01-07| 975.85
#2015-01-08| 985.98
#2015-01-09| 986.46
#2015-01-12| 985.83
#2015-01-13| 994.70
#2015-01-14| 977.38
#2015-01-15| 981.80
#2015-01-16| 993.41
#2015-01-19|1030.47
#2015-01-20|1020.28
#2015-01-21|1037.58
#2015-01-22|1047.06
#2015-01-23|1058.70
#2015-01-26|1081.13
#2015-01-27|1068.89
#2015-01-28|1071.59
#2015-01-29|1038.15
#2015-01-30|1043.22
#2015-02-02|1041.92
#2015-02-03|1062.11
#2015-02-04|1058.37
#2015-02-05|1090.43
#2015-02-06|1081.72
#2015-02-09|1068.47
#2015-02-10|1061.45
#2015-02-11|1056.44
#2015-02-12|1076.64
#2015-02-13|1090.36
#2015-02-16|1084.24
#2015-02-17|1080.71
#2015-02-18|1088.50
#2015-02-19|1090.00
#2015-02-20|1091.39
#2015-02-23|1097.40
#2015-02-24|1092.18
#2015-02-25|1097.21
#2015-02-26|1092.11
#2015-02-27|1082.89
#2015-03-02|1084.83
#2015-03-03|1067.85
#2015-03-04|1045.80
#2015-03-05|1053.02
#2015-03-06|1041.41
#2015-03-09|1032.92
#2015-03-10|1012.73
#2015-03-11|1012.69
#2015-03-12|1019.04
#2015-03-13|1011.85
#2015-03-16|1020.50
#2015-03-17|1030.42
#2015-03-18|1042.65
#2015-03-19|1047.08
#2015-03-20|1073.84
#2015-03-23|1088.54
#2015-03-24|1094.07
#2015-03-25|1099.10
#2015-03-26|1082.67
#2015-03-27|1064.19
#2015-03-30|1059.46
#2015-03-31|1039.91
#2015-04-01|1042.64
#2015-04-02|1065.93
#2015-04-03|1076.27
#2015-04-06|1080.72
#2015-04-07|1078.92
#2015-04-08|1075.72
#2015-04-09|1069.62
#2015-04-10|1080.66
#2015-04-13|1078.56
#2015-04-14|1092.66
#2015-04-15|1085.97
#2015-04-16|1083.97
#2015-04-17|1073.62
#2015-04-20|1074.85
#2015-04-21|1092.74
#2015-04-22|1057.08
#2015-04-23|1044.50
#2015-04-24|1061.75
#2015-04-27|1068.00
#2015-04-28|1059.18
#2015-04-29|1045.03
#2015-04-30|1051.20
#2015-05-01|1052.80
#2015-05-04|1067.73
#2015-05-05|1046.75
#2015-05-06|1061.04
#2015-05-07|1059.83
#2015-05-08|1071.08
#2015-05-11|1060.35
#2015-05-12|1057.86
#2015-05-13|1077.51
#2015-05-14|1080.12
#2015-05-15|1094.21
#2015-05-18|1080.55
#2015-05-19|1071.06
#2015-05-20|1077.64
#2015-05-21|1080.33
#2015-05-22|1071.75
#2015-05-25|1055.41
#2015-05-26|1043.31
#2015-05-27|1043.12
#2015-05-28|1042.44
#2015-05-29|1030.53
#2015-06-01|1026.96
#2015-06-02|1059.95
#2015-06-03|1068.25
#2015-06-04|1056.37
#2015-06-05|1032.13
#2015-06-08|1031.38
#2015-06-09|1030.09
#2015-06-10|1053.52
#2015-06-11|1050.17
#2015-06-12|1040.76
#2015-06-15|1025.45
#2015-06-16|1030.91
#2015-06-17|1020.01
#2015-06-18|1032.88
#2015-06-19|1026.17
#2015-06-22|1057.56
#2015-06-23|1053.70
#2015-06-24|1052.21
#2015-06-25|1052.45
#2015-06-26|1051.60
#2015-06-29|1030.91
#2015-06-30|1010.44
#2015-07-01|1013.88
#2015-07-02|1004.26
#2015-07-03| 999.33
#2015-07-06| 976.87
#2015-07-07| 941.07
#2015-07-08| 956.25
#2015-07-09| 974.43
#2015-07-10| 995.85
#2015-07-13| 999.97
#2015-07-14|1006.64
#2015-07-15| 979.02
#2015-07-16|1004.89
#2015-07-17|1029.94
#2015-07-20|1062.19
#2015-07-21|1036.01
#2015-07-22|1015.74
#2015-07-23|1024.06
#2015-07-24|1023.45
#2015-07-27|1016.22
#2015-07-28|1017.51
#2015-07-29|1027.13
#2015-07-30|1029.70
#2015-07-31|1043.21
#2015-08-03|1039.63
#2015-08-04|1042.27
#2015-08-05|1042.30
#2015-08-06|1049.72
#2015-08-07|1045.23
#2015-08-10|1050.27
#2015-08-11|1043.36
#2015-08-12|1025.45
#2015-08-13|1038.38
#2015-08-14|1037.97
#2015-08-17|1033.34
#2015-08-18|1026.50
#2015-08-19|1012.07
#2015-08-20| 999.35
#2015-08-21| 986.72
#2015-08-24| 967.44
#2015-08-25| 980.41
#2015-08-26| 971.13
#2015-08-27| 976.81
#2015-08-28| 975.03
#2015-08-31| 966.14
#2015-09-01| 943.90
#2015-09-02| 942.23
#2015-09-03| 945.39
#2015-09-04| 924.26
#2015-09-07| 927.09
#2015-09-08| 941.10
#2015-09-09| 958.81
#2015-09-10| 952.49
#2015-09-11| 951.79
#2015-09-14| 941.58
#2015-09-15| 943.12
#2015-09-16| 965.76
#2015-09-17| 952.33
#2015-09-18| 947.74
#2015-09-21| 936.81
#2015-09-22| 901.31
#2015-09-23| 896.77
#2015-09-24| 876.24
#2015-09-25| 879.93
#2015-09-28| 865.49
#2015-09-29| 881.04
#2015-09-30| 895.83
#2015-10-01| 902.56
#2015-10-02| 920.29
#2015-10-05| 951.66
#2015-10-06| 971.40
#2015-10-07| 975.41
#2015-10-08| 977.93
#2015-10-09| 996.43
#2015-10-12| 989.84
#2015-10-13| 976.95
#2015-10-14| 981.69
#2015-10-15| 974.70
#2015-10-16| 953.96
#2015-10-19| 963.31
#2015-10-20| 966.73
#2015-10-21| 969.67
#2015-10-22| 989.41
#2015-10-23| 989.13
#2015-10-26| 987.97
#2015-10-27| 980.29
#2015-10-28| 998.99
#2015-10-29| 983.07
#2015-10-30| 991.08
#2015-11-02|1000.84
#2015-11-03|1001.22
#2015-11-04|1005.02
#2015-11-05|1004.81
#2015-11-06|1001.41
#2015-11-09| 992.24
#2015-11-10| 978.29
#2015-11-11| 991.28
#2015-11-12| 979.64
#2015-11-13| 968.69
#2015-11-16| 976.19
#2015-11-17| 987.81
#2015-11-18| 989.11
#2015-11-19| 996.60
#2015-11-20|1001.06
#2015-11-23|1004.04
#2015-11-24| 984.44
#2015-11-25| 996.86
#2015-11-26|1005.00
#2015-11-27| 998.32
#2015-11-30|1002.47
#2015-12-01|1004.50
#2015-12-02|1008.76
#2015-12-03|1013.47
#2015-12-04|1010.57
#2015-12-07|1016.83
#2015-12-08| 987.71
#2015-12-09| 990.05
#2015-12-10|1014.68
#2015-12-11| 986.55
#2015-12-14| 979.12
#2015-12-15| 989.57
#2015-12-16| 999.46
#2015-12-17| 990.53
#2015-12-18| 974.21
#2015-12-21| 973.12
#2015-12-22| 978.06
#2015-12-23| 992.38
#2015-12-24| 999.58
#2015-12-25| 999.58
#2015-12-28| 997.86
#2015-12-29|1004.40
#2015-12-30| 999.93
#2015-12-31| 995.30
#2016-01-01| 995.30
#2016-01-04| 954.59
#2016-01-05| 941.45
#2016-01-06| 944.00
#2016-01-07| 926.03
#2016-01-08| 929.33
#2016-01-11| 929.19
#2016-01-12| 938.87
#2016-01-13| 955.46
#2016-01-14| 937.68
#2016-01-15| 916.63
#2016-01-18| 910.96
#2016-01-19| 920.91
#2016-01-20| 892.34
#2016-01-21| 901.92
#2016-01-22| 926.42
#2016-01-25| 925.59
#2016-01-26| 950.09
#2016-01-27| 963.33
#2016-01-28| 964.44
#2016-01-29| 979.20
#2016-02-01| 988.79
#2016-02-02| 962.46
#2016-02-03| 973.01
#2016-02-04| 998.96
#2016-02-05|1002.03
#2016-02-08| 967.97
#2016-02-09| 967.61
#2016-02-10| 955.91
#2016-02-11| 930.94
#2016-02-12| 929.38
#2016-02-15| 949.36
#2016-02-16| 942.93
#2016-02-17| 973.35
#2016-02-18| 979.14
#2016-02-19| 975.73
#2016-02-22| 990.74
#2016-02-23| 972.99
#2016-02-24| 952.16
#2016-02-25| 964.05
#2016-02-26| 969.65
#2016-02-29| 963.11
#2016-03-01| 985.38
#2016-03-02| 968.33
#2016-03-03| 995.86
#2016-03-04|1002.84
#2016-03-07|1011.02
#2016-03-08| 990.53
#2016-03-09| 992.31
#2016-03-10| 986.78
#2016-03-11|1009.09
#2016-03-14|1036.27
#2016-03-15|1024.00
#2016-03-16|1016.69
#2016-03-17|1049.08
#2016-03-18|1056.08
#2016-03-21|1052.11
#2016-03-22|1037.46
#2016-03-23|1030.14
#2016-03-24|1014.67
#2016-03-25|1014.67
#2016-03-28|1019.35
#2016-03-29|1021.06
#2016-03-30|1063.96
#2016-03-31|1050.67
#2016-04-01|1025.76
#2016-04-04|1031.89
#2016-04-05|1017.47
#2016-04-06|1021.02
#2016-04-07|1008.86
#2016-04-08|1035.62
#2016-04-11|1042.83
#2016-04-12|1040.58
#2016-04-13|1036.12
#2016-04-14|1041.87
#2016-04-15|1051.69
#2016-04-18|1054.35
#2016-04-19|1085.01
#2016-04-20|1083.48
#2016-04-21|1048.06
#2016-04-22|1034.40
#2016-04-25|1019.87
#2016-04-26|1019.86
#2016-04-27|1015.81
#2016-04-28|1015.42
#2016-04-29|1028.54
#2016-05-02|1030.22
#2016-05-03|1022.09
#2016-05-04|1008.00
#2016-05-05| 999.84
#2016-05-06|1008.77
#2016-05-09|1005.14
#2016-05-10|1011.91
#2016-05-11|1019.94
#2016-05-12|1011.05
#2016-05-13|1004.79
#2016-05-16|1019.98
#2016-05-17|1018.10
#2016-05-18|1015.75
#2016-05-19| 998.17
#2016-05-20|1015.95
#2016-05-23|1010.70
#2016-05-24|1019.16
#2016-05-25|1020.73
#2016-05-26|1043.14
#2016-05-27|1038.61
#2016-05-30|1039.36
#2016-05-31|1053.09
#2016-06-01|1047.38
#2016-06-02|1046.12
#2016-06-03|1062.88
#2016-06-06|1080.45
#2016-06-07|1090.46
#2016-06-08|1091.53
#2016-06-09|1079.07
#2016-06-10|1053.70
#2016-06-13|1030.09
#2016-06-14|1004.09
#2016-06-15|1016.33
#2016-06-16| 991.38
#2016-06-17|1016.96
#2016-06-20|1054.44
#2016-06-21|1051.94
#2016-06-22|1058.73
#2016-06-23|1082.27
#2016-06-24|1059.86
#2016-06-27| 962.34
#2016-06-28| 990.72
#2016-06-29|1020.27
#2016-06-30|1037.22
#2016-07-01|1058.61
#2016-07-04|1053.17
#2016-07-05|1028.86
#2016-07-06|1017.93
#2016-07-07|1025.75
#2016-07-08|1037.14
#2016-07-11|1064.35
#2016-07-12|1071.22
#2016-07-13|1080.74
#2016-07-14|1084.31
#2016-07-15|1082.24
#2016-07-18|1079.43
#2016-07-19|1096.80
#2016-07-20|1101.66
#2016-07-21|1105.38
#2016-07-22|1116.09
#2016-07-25|1126.10
#2016-07-26|1128.35
#2016-07-27|1136.56
#2016-07-28|1134.49
#2016-07-29|1136.46
#2016-08-01|1122.75
#2016-08-02|1119.37
#2016-08-03|1106.98
#2016-08-04|1113.63
#2016-08-05|1118.77
#2016-08-08|1130.17
#2016-08-09|1158.41
#2016-08-10|1162.63
#2016-08-11|1172.92
#2016-08-12|1167.03
#2016-08-15|1169.85
#2016-08-16|1158.92
#2016-08-17|1148.41
#2016-08-18|1176.21
#2016-08-19|1166.50
#2016-08-22|1164.21
#2016-08-23|1171.85
#2016-08-24|1159.85
#2016-08-25|1155.48
#2016-08-26|1169.86
#2016-08-29|1154.27
#2016-08-30|1139.81
#2016-08-31|1125.28
#2016-09-01|1131.14
#2016-09-02|1144.35
#2016-09-05|1142.50
#2016-09-06|1155.28
#2016-09-07|1162.61
#2016-09-08|1160.27
#2016-09-09|1132.67
#2016-09-12|1127.33
#2016-09-13|1120.21
#2016-09-14|1126.94
#2016-09-15|1138.15
#2016-09-16|1128.20
#2016-09-19|1144.17
#2016-09-20|1142.10
#2016-09-21|1148.85
#2016-09-22|1183.38
#2016-09-23|1180.44
#2016-09-26|1178.82
#2016-09-27|1173.41
#2016-09-28|1166.46
#2016-09-29|1167.91
#2016-09-30|1177.91
#2016-10-03|1174.80
#2016-10-04|1176.92
#2016-10-05|1178.83
#2016-10-06|1172.17
#2016-10-07|1170.35
#2016-10-10|1173.71
#2016-10-11|1158.23
#2016-10-12|1152.54
#2016-10-13|1142.25
#2016-10-14|1143.24
#2016-10-17|1139.06
#2016-10-18|1144.42
#2016-10-19|1145.88
#2016-10-20|1139.40
#2016-10-21|1127.14
#2016-10-24|1131.33
#2016-10-25|1112.49
#2016-10-26|1098.70
#2016-10-27|1080.41
#2016-10-28|1087.12
#2016-10-31|1084.96
#2016-11-01|1078.00
#2016-11-02|1073.58
#2016-11-03|1071.62
#2016-11-04|1065.52
#2016-11-07|1070.03
#2016-11-08|1070.86
#2016-11-09|1088.81
#2016-11-10|1095.78
#2016-11-11|1072.04
#2016-11-14|1041.62
#2016-11-15|1060.79
#2016-11-16|1048.34
#2016-11-17|1055.50
#2016-11-18|1046.47
#2016-11-21|1053.87
#2016-11-22|1059.17
#2016-11-23|1061.13
#2016-11-24|1069.48
#2016-11-25|1074.70
#2016-11-28|1061.62
#2016-11-29|1056.25
#2016-11-30|1061.39
#2016-12-01|1067.46
#2016-12-02|1061.93
#2016-12-05|1076.79
#2016-12-06|1077.64
#2016-12-07|1087.92
#2016-12-08|1073.01
#2016-12-09|1074.31
#2016-12-12|1087.51
#2016-12-13|1086.39
#2016-12-14|1082.53
#2016-12-15|1070.46
#2016-12-16|1065.28
#2016-12-19|1067.91
#2016-12-20|1066.41
#2016-12-21|1080.95
#2016-12-22|1075.23
#2016-12-23|1086.47
#2016-12-26|1086.47
#2016-12-27|1087.37
#2016-12-28|1083.75
#2016-12-29|1087.28
#2016-12-30|1091.58
#2017-01-02|1103.40
#2017-01-03|1094.49
#2017-01-04|1100.92
#2017-01-05|1110.63
#2017-01-06|1108.22
#2017-01-09|1098.02
#2017-01-10|1104.80
#2017-01-11|1096.79
#2017-01-12|1107.25
#2017-01-13|1112.86
#2017-01-16|1104.59
#2017-01-17|1103.03
#2017-01-18|1109.51
#2017-01-19|1107.93
#2017-01-20|1123.77
#2017-01-23|1128.07
#2017-01-24|1153.30
#2017-01-25|1162.09
#2017-01-26|1127.71
#2017-01-27|1130.49
#2017-01-30|1119.09
#2017-01-31|1132.07
#2017-02-01|1125.89
#2017-02-02|1119.25
#2017-02-03|1111.91
#2017-02-06|1104.25
#2017-02-07|1104.52
#2017-02-08|1101.98
#2017-02-09|1102.47
#2017-02-10|1105.23
#2017-02-13|1113.69
#2017-02-14|1109.98
#2017-02-15|1121.74
#2017-02-16|1126.20
#2017-02-17|1115.70
#2017-02-20|1118.04
#2017-02-21|1113.25
#2017-02-22|1109.88
#2017-02-23|1111.44
#2017-02-24|1097.94
#2017-02-27|1108.16
#2017-02-28|1115.54
#2017-03-01|1100.69
#2017-03-02|1096.88
#2017-03-03|1095.51
#2017-03-06|1097.38
#2017-03-07|1097.27
#2017-03-08|1093.24
#2017-03-09|1089.30
#2017-03-10|1097.93
#2017-03-13|1099.03
#2017-03-14|1098.17
#2017-03-15|1101.09
#2017-03-16|1114.21
#2017-03-17|1116.24
#2017-03-20|1121.62
#2017-03-21|1114.73
#2017-03-22|1109.49
#2017-03-23|1125.95
#2017-03-24|1123.56
#2017-03-27|1123.99
#2017-03-28|1128.55
#2017-03-29|1116.47
#2017-03-30|1119.11
#2017-03-31|1119.06
#2017-04-03|1117.68
#2017-04-04|1124.04
#2017-04-05|1126.40
#2017-04-06|1131.01
#2017-04-07|1134.72
#2017-04-10|1136.04
#2017-04-11|1139.32
#2017-04-12|1154.04
#2017-04-13|1160.93
#2017-04-14|1160.93
#2017-04-17|1165.13
#2017-04-18|1155.73
#2017-04-19|1156.77
#2017-04-20|1179.84
#2017-04-21|1166.74
#2017-04-24|1218.94
#2017-04-25|1230.97
#2017-04-26|1236.43
#2017-04-27|1238.26
#2017-04-28|1236.57
#2017-05-01|1239.75
#2017-05-02|1249.82
#2017-05-03|1239.52
#2017-05-04|1246.42
#2017-05-05|1249.61
#2017-05-08|1230.93
#2017-05-09|1235.25
#2017-05-10|1228.51
#2017-05-11|1228.18
#2017-05-12|1228.88
#2017-05-15|1238.11
#2017-05-16|1256.69
#2017-05-17|1231.14
#2017-05-18|1228.31
#2017-05-19|1255.83
#2017-05-22|1263.66
#2017-05-23|1271.00
#2017-05-24|1273.29
#2017-05-25|1276.59
#2017-05-26|1273.60
#2017-05-29|1273.12
#2017-05-30|1268.22
#2017-05-31|1270.99
#2017-06-01|1278.87
#2017-06-02|1299.25
#2017-06-05|1284.09
#2017-06-06|1285.12
#2017-06-07|1294.25
#2017-06-08|1285.24
#2017-06-09|1295.03
#2017-06-12|1287.95
#2017-06-13|1313.97
#2017-06-14|1319.78
#2017-06-15|1291.00
#2017-06-16|1315.73
#2017-06-19|1329.22
#2017-06-20|1316.91
#2017-06-21|1312.59
#2017-06-22|1309.04
#2017-06-23|1314.03
#2017-06-26|1315.91
#2017-06-27|1307.29
#2017-06-28|1313.72
#2017-06-29|1294.82
#2017-06-30|1291.87
#2017-07-03|1301.81
#2017-07-04|1293.87
#2017-07-05|1299.22
#2017-07-06|1302.84
#2017-07-07|1312.18
#2017-07-10|1319.80
#2017-07-11|1314.36
#2017-07-12|1336.89
#2017-07-13|1336.49
#2017-07-14|1345.96
#2017-07-17|1351.00
#2017-07-18|1355.08
#2017-07-19|1325.74
#2017-07-20|1352.18
#2017-07-21|1329.91
#2017-07-24|1312.43
#2017-07-25|1305.78
#2017-07-26|1319.37
#2017-07-27|1312.54
#2017-07-28|1312.67
#2017-07-31|1311.29
#2017-08-01|1325.08
#2017-08-02|1332.01
#2017-08-03|1339.87
#2017-08-04|1335.94
#2017-08-07|1340.03
#2017-08-08|1331.64
#2017-08-09|1325.52
#2017-08-10|1313.45
#2017-08-11|1306.23
#2017-08-14|1322.16
#2017-08-15|1308.97
#2017-08-16|1324.85
#2017-08-17|1329.12
#2017-08-18|1321.21
#2017-08-21|1322.08
#2017-08-22|1327.61
#2017-08-23|1333.02
#2017-08-24|1324.04
#2017-08-25|1336.34
#2017-08-28|1338.95
#2017-08-29|1332.95
#2017-08-30|1342.67
#2017-08-31|1352.16
#2017-09-01|1356.77
#2017-09-04|1359.10
#2017-09-05|1360.34
#2017-09-06|1358.96
#2017-09-07|1373.74
#2017-09-08|1377.54
#2017-09-11|1390.40
#2017-09-12|1395.49
#2017-09-13|1389.17
#2017-09-14|1383.51
#2017-09-15|1387.70
#2017-09-18|1394.74
#2017-09-19|1405.51
#2017-09-20|1406.00
#2017-09-21|1401.20
#2017-09-22|1400.76
#2017-09-25|1376.40
#2017-09-26|1362.42
#2017-09-27|1360.87
#2017-09-28|1376.02
#2017-09-29|1368.26
#2017-10-02|1361.91
#2017-10-03|1377.46
#2017-10-04|1378.30
#2017-10-05|1375.56
#2017-10-06|1369.07
#2017-10-09|1372.47
#2017-10-10|1383.69
#2017-10-11|1386.19
#2017-10-12|1385.56
#2017-10-13|1390.82
#2017-10-16|1395.99
#2017-10-17|1388.29
#2017-10-18|1390.97
#2017-10-19|1390.94
#2017-10-20|1385.76
#2017-10-23|1393.55
#2017-10-24|1390.82
#2017-10-25|1385.08
#2017-10-26|1376.69
#2017-10-27|1376.83
#2017-10-30|1361.11
#2017-10-31|1352.94
#2017-11-01|1351.44
#2017-11-02|1352.32
#2017-11-03|1362.93
#2017-11-06|1353.98
#2017-11-07|1350.08
#2017-11-08|1339.77
#2017-11-09|1324.91
#2017-11-10|1330.58
#2017-11-13|1319.57
#2017-11-14|1325.31
#2017-11-15|1321.37
#2017-11-16|1324.56
#2017-11-17|1320.25
#2017-11-20|1326.50
#2017-11-21|1323.25
#2017-11-22|1327.65
#2017-11-23|1324.95
#2017-11-24|1336.22
#2017-11-27|1324.82
#2017-11-28|1329.09
#2017-11-29|1321.46
#2017-11-30|1324.53
#2017-12-01|1308.82
#2017-12-04|1322.77
#2017-12-05|1314.15
#2017-12-06|1309.43
#2017-12-07|1307.97
#2017-12-08|1304.26
#2017-12-11|1316.63
#2017-12-12|1312.80
#2017-12-13|1320.86
#2017-12-14|1306.45
#2017-12-15|1302.26
#2017-12-18|1312.59
#2017-12-19|1323.08
#2017-12-20|1323.50
#2017-12-21|1322.46
#2017-12-22|1324.03
#2017-12-25|1324.03
#2017-12-26|1327.50
#2017-12-27|1335.91
#2017-12-28|1334.48
#2017-12-29|1339.30
#2018-01-01|1339.30
#2018-01-02|1349.47
#2018-01-03|1363.92
#2018-01-04|1386.83
#2018-01-05|1395.09
#2018-01-08|1388.87
#2018-01-09|1384.89
#2018-01-10|1385.26
#2018-01-11|1382.54
#2018-01-12|1395.05
#2018-01-15|1392.07
#2018-01-16|1380.54
#2018-01-17|1377.61
#2018-01-18|1385.27
#2018-01-19|1400.34
#2018-01-22|1407.77
#2018-01-23|1419.74
#2018-01-24|1419.29
#2018-01-25|1419.79
#2018-01-26|1416.27
#2018-01-29|1408.81
#2018-01-30|1411.50
#2018-01-31|1428.95
#2018-02-01|1448.24
#2018-02-02|1432.62
#2018-02-05|1409.43
#2018-02-06|1367.73
#2018-02-07|1373.65
#2018-02-08|1330.21
#2018-02-09|1316.40
#2018-02-12|1340.57
#2018-02-13|1340.13
#2018-02-14|1368.38
#2018-02-15|1401.85
#2018-02-16|1422.40
#2018-02-19|1399.08
#2018-02-20|1407.05
#2018-02-21|1410.86
#2018-02-22|1401.06
#2018-02-23|1392.75
#2018-02-26|1397.57
#2018-02-27|1366.10
#2018-02-28|1350.30
#2018-03-01|1326.21
#2018-03-02|1308.94
#2018-03-05|1322.02
#2018-03-06|1335.63
#2018-03-07|1339.16
#2018-03-08|1354.31
#2018-03-09|1354.48
#2018-03-12|1343.84
#2018-03-13|1340.49
#2018-03-14|1331.93
#2018-03-15|1340.75
#2018-03-16|1320.66
#2018-03-19|1313.40
#2018-03-20|1318.14
#2018-03-21|1312.21
#2018-03-22|1291.76
#2018-03-23|1290.16
#2018-03-26|1286.14
#2018-03-27|1298.98
#2018-03-28|1291.01
#2018-03-29|1292.79
#2018-03-30|1292.79
#2018-04-02|1293.94
#2018-04-03|1267.95
#2018-04-04|1254.65
#2018-04-05|1282.97
#2018-04-06|1276.81
#2018-04-09|1282.29
#2018-04-10|1287.06
#2018-04-11|1283.05
#2018-04-12|1289.02
#2018-04-13|1295.37
#2018-04-16|1295.74
#2018-04-17|1306.45
#2018-04-18|1305.40
#2018-04-19|1321.14
#2018-04-20|1314.10
#2018-04-23|1301.90
#2018-04-24|1273.64
#2018-04-25|1287.68
#2018-04-26|1302.09
#2018-04-27|1291.33
#2018-04-30|1284.27
#2018-05-01|1274.44
#2018-05-02|1267.78
#2018-05-03|1246.98
#2018-05-04|1259.68
#2018-05-07|1277.44
#2018-05-08|1286.53
#2018-05-09|1287.71
#2018-05-10|1290.32
#2018-05-11|1300.51
#2018-05-14|1295.01
#2018-05-15|1278.78
#2018-05-16|1279.44
#2018-05-17|1289.15
#2018-05-18|1291.15
#2018-05-21|1296.34
#2018-05-22|1318.25
#2018-05-23|1296.78
#2018-05-24|1295.33
#2018-05-25|1288.77
#2018-05-28|1283.32
#2018-05-29|1264.17
#2018-05-30|1271.24
#2018-05-31|1271.02
#2018-06-01|1290.37
#2018-06-04|1294.54
#2018-06-05|1290.30
#2018-06-06|1321.16
#2018-06-07|1326.05
#2018-06-08|1318.27
#2018-06-11|1325.78
#2018-06-12|1315.88
#2018-06-13|1312.93
#2018-06-14|1304.62
#2018-06-15|1286.06
#2018-06-18|1276.15
#2018-06-19|1248.67
#2018-06-20|1257.99
#2018-06-21|1250.60
#2018-06-22|1253.94
#2018-06-25|1247.76
#2018-06-26|1234.28
#2018-06-27|1228.28
#2018-06-28|1222.75
#2018-06-29|1252.28
#2018-07-02|1224.96
#2018-07-03|1231.97
#2018-07-04|1219.54
#2018-07-05|1226.66
#2018-07-06|1233.65
#2018-07-09|1249.80
#2018-07-10|1265.41
#2018-07-11|1246.24
#2018-07-12|1239.76
#2018-07-13|1244.67
#2018-07-16|1267.24
#2018-07-17|1317.77
#2018-07-18|1319.86
#2018-07-19|1293.21
#2018-07-20|1303.40
#2018-07-23|1309.78
#2018-07-24|1316.48
#2018-07-25|1311.89
#2018-07-26|1329.31
#2018-07-27|1323.77
#2018-07-30|1329.09
#2018-07-31|1321.72
#2018-08-01|1330.22
#2018-08-02|1312.40
#2018-08-03|1316.89
#2018-08-06|1302.70
#2018-08-07|1317.38
#2018-08-08|1320.54
#2018-08-09|1313.63
#2018-08-10|1284.30
#2018-08-13|1268.94
#2018-08-14|1254.27
#2018-08-15|1221.32
#2018-08-16|1241.40
#2018-08-17|1254.73
#2018-08-20|1274.42
#2018-08-21|1287.84
#2018-08-22|1297.16
#2018-08-23|1285.79
#2018-08-24|1283.66
#2018-08-27|1311.04
#2018-08-28|1323.83
#2018-08-29|1321.20
#2018-08-30|1320.24
#2018-08-31|1301.38
#2018-09-03|1291.16
#2018-09-04|1260.67
#2018-09-05|1251.62
#2018-09-06|1232.50
#2018-09-07|1225.90
#2018-09-10|1228.68
#2018-09-11|1219.25
#2018-09-12|1226.14
#2018-09-13|1232.92
#2018-09-14|1245.72
#2018-09-17|1246.58
#2018-09-18|1251.68
#2018-09-19|1263.76
#2018-09-20|1280.83
#2018-09-21|1294.07
#2018-09-24|1287.32
#2018-09-25|1276.80
#2018-09-26|1258.48
#2018-09-27|1273.50
#2018-09-28|1256.54
#2018-10-01|1231.63
#2018-10-02|1216.73
#2018-10-03|1226.87
#2018-10-04|1212.19
#2018-10-05|1193.79
#2018-10-08|1167.35
#2018-10-09|1169.05
#2018-10-10|1155.94
#2018-10-11|1126.56
#2018-10-12|1131.39
#2018-10-15|1122.23
#2018-10-16|1159.69
#2018-10-17|1142.28
#2018-10-18|1121.43
#2018-10-19|1102.69
#2018-10-22|1094.78
#2018-10-23|1061.34
#2018-10-24|1057.28
#2018-10-25|1086.80
#2018-10-26|1106.51
#2018-10-29|1101.42
#2018-10-30|1104.63
#2018-10-31|1128.31
#2018-11-01|1148.36
#2018-11-02|1170.02
#2018-11-05|1153.65
#2018-11-06|1154.47
#2018-11-07|1168.61
#2018-11-08|1160.60
#2018-11-09|1138.91
#2018-11-12|1128.17
#2018-11-13|1138.66
#2018-11-14|1129.82
#2018-11-15|1119.56
#2018-11-16|1127.38
#2018-11-19|1120.68
#2018-11-20|1104.63
#2018-11-21|1112.09
#2018-11-22|1100.85
#2018-11-23|1091.35
#2018-11-26|1110.60
#2018-11-27|1106.02
#2018-11-28|1108.88
#2018-11-29|1131.96
#2018-11-30|1110.99
#2018-12-03|1138.26
#2018-12-04|1108.66
#2018-12-05|1094.63
#2018-12-06|1098.63
#2018-12-07|1075.03
#2018-12-10|1048.64
#2018-12-11|1059.11
#2018-12-12|1090.34
#2018-12-13|1089.75
#2018-12-14|1068.82
#2018-12-17|1062.24
#2018-12-18|1065.28
#2018-12-19|1081.57
#2018-12-20|1065.66
#2018-12-21|1048.44
#2018-12-24|1048.44
#2018-12-25|1048.44
#2018-12-26|1047.89
#2018-12-27|1048.73
#2018-12-28|1057.89
#2018-12-31|1057.61
#2019-01-01|1057.61
#2019-01-02|1056.78
#2019-01-03|1054.47
#2019-01-04|1082.65
#2019-01-07|1088.33
#2019-01-08|1112.08
#2019-01-09|1131.98
#2019-01-10|1126.82
#2019-01-11|1117.68
#2019-01-14|1101.45
#2019-01-15|1103.98
#2019-01-16|1116.01
#2019-01-17|1113.76
#2019-01-18|1128.89
#2019-01-21|1130.88
#2019-01-22|1123.92
#2019-01-23|1120.79
#2019-01-24|1106.45
#2019-01-25|1125.39
#2019-01-28|1115.92
#2019-01-29|1124.33
#2019-01-30|1115.60
#2019-01-31|1115.79
#2019-02-01|1125.87
#2019-02-04|1127.83
#2019-02-05|1140.90
#2019-02-06|1152.29
#2019-02-07|1133.12
#2019-02-08|1119.39
#2019-02-11|1128.40
#2019-02-12|1127.80
#2019-02-13|1134.25
#2019-02-14|1140.81
#2019-02-15|1146.57
#2019-02-18|1162.12
#2019-02-19|1151.22
#2019-02-20|1169.61
#2019-02-21|1165.78
#2019-02-22|1156.90
#2019-02-25|1166.01
#2019-02-26|1175.59
#2019-02-27|1157.16
#2019-02-28|1150.42
#2019-03-01|1173.92
#2019-03-04|1177.45
#2019-03-05|1165.76
#2019-03-06|1157.51
#2019-03-07|1139.83
#2019-03-08|1120.99
#2019-03-11|1136.05
#2019-03-12|1154.42
#2019-03-13|1160.16
#2019-03-14|1178.85
#2019-03-15|1187.35
#2019-03-18|1190.91
#2019-03-19|1208.47
#2019-03-20|1199.90
#2019-03-21|1195.08
#2019-03-22|1163.68
#2019-03-25|1157.54
#2019-03-26|1160.82
#2019-03-27|1162.65
#2019-03-28|1163.22
#2019-03-29|1171.50
#2019-04-01|1208.52
#2019-04-02|1215.63
#2019-04-03|1233.20
#2019-04-04|1228.31
#2019-04-05|1245.12
#2019-04-08|1235.83
#2019-04-09|1231.11
#2019-04-10|1240.09
#2019-04-11|1244.85
#2019-04-12|1255.09
#2019-04-15|1255.35
#2019-04-16|1259.92
#2019-04-17|1245.98
#2019-04-18|1258.79
#2019-04-19|1258.79
#2019-04-22|1260.07
#2019-04-23|1252.40
#2019-04-24|1250.01
#2019-04-25|1269.24
#2019-04-26|1254.09
#2019-04-29|1257.72
#2019-04-30|1253.69
#2019-05-01|1257.44
#2019-05-02|1240.55
#2019-05-03|1237.32
#2019-05-06|1224.35
#2019-05-07|1221.29
#2019-05-08|1222.04
#2019-05-09|1206.26
#2019-05-10|1227.89
#2019-05-13|1201.85
#2019-05-14|1207.90
#2019-05-15|1207.50
#2019-05-16|1241.23
#2019-05-17|1239.26
#2019-05-20|1224.59
#2019-05-21|1241.63
#2019-05-22|1242.03
#2019-05-23|1210.33
#2019-05-24|1216.89
#2019-05-27|1217.39
#2019-05-28|1208.24
#2019-05-29|1185.28
#2019-05-30|1183.58
#2019-05-31|1167.72
#2019-06-03|1180.80
#2019-06-04|1192.13
#2019-06-05|1188.64
#2019-06-06|1192.47
#2019-06-07|1211.71
#2019-06-10|1224.64
#2019-06-11|1250.29
#2019-06-12|1245.23
#2019-06-13|1244.94
#2019-06-14|1227.53
#2019-06-17|1229.30
#2019-06-18|1252.23
#2019-06-19|1256.45
#2019-06-20|1277.37
#2019-06-21|1280.71
#2019-06-24|1279.27
#2019-06-25|1283.68
#2019-06-26|1288.17
#2019-06-27|1288.39
#2019-06-28|1287.75
#2019-07-01|1294.65
#2019-07-02|1291.64
#2019-07-03|1292.27
#2019-07-04|1299.66
#2019-07-05|1272.73
#2019-07-08|1265.73
#2019-07-09|1252.00
#2019-07-10|1253.05
#2019-07-11|1240.38
#2019-07-12|1243.41
#2019-07-15|1256.51
#2019-07-16|1257.85
#2019-07-17|1257.00
#2019-07-18|1223.54
#2019-07-19|1237.25
#2019-07-22|1239.17
#2019-07-23|1238.77
#2019-07-24|1228.63
#2019-07-25|1225.50
#2019-07-26|1214.29
#2019-07-29|1210.64
#2019-07-30|1201.90
#2019-07-31|1198.26
#2019-08-01|1197.79
#2019-08-02|1186.83
#2019-08-05|1179.79
#2019-08-06|1178.00
#2019-08-07|1168.41
#2019-08-08|1183.57
#2019-08-09|1185.43
#2019-08-12|1178.38
#2019-08-13|1182.28
#2019-08-14|1146.30
#2019-08-15|1138.26
#2019-08-16|1156.75
#2019-08-19|1175.66
#2019-08-20|1155.61
#2019-08-21|1180.35
#2019-08-22|1174.94
#2019-08-23|1164.86
#2019-08-26|1154.92
#2019-08-27|1158.57
#2019-08-28|1148.66
#2019-08-29|1174.94
#2019-08-30|1184.45
#2019-09-02|1186.67
#2019-09-03|1177.50
#2019-09-04|1201.46
#2019-09-05|1221.43
#2019-09-06|1237.96
#2019-09-09|1239.85
#2019-09-10|1222.59
#2019-09-11|1212.60
#2019-09-12|1236.55
#2019-09-13|1247.06
#2019-09-16|1233.71
#2019-09-17|1231.43
#2019-09-18|1208.76
#2019-09-19|1212.82
#2019-09-20|1190.31
#2019-09-23|1174.79
#2019-09-24|1170.72
#2019-09-25|1162.35
#2019-09-26|1168.05
#2019-09-27|1184.84
#2019-09-30|1181.44
#2019-10-01|1169.44
#2019-10-02|1143.93
#2019-10-03|1142.06
#2019-10-04|1156.16
#2019-10-07|1160.62
#2019-10-08|1147.14
#2019-10-09|1160.07
#2019-10-10|1168.21
#2019-10-11|1188.74
#2019-10-14|1181.17
#2019-10-15|1202.44
#2019-10-16|1202.18
#2019-10-17|1198.48
#2019-10-18|1205.14
#2019-10-21|1222.72
#2019-10-22|1218.43
#2019-10-23|1228.96
#2019-10-24|1246.73
#2019-10-25|1257.91
#2019-10-28|1275.20
#2019-10-29|1290.25
#2019-10-30|1295.56
#2019-10-31|1282.16
#2019-11-01|1297.84
#2019-11-04|1316.28
#2019-11-05|1313.50
#2019-11-06|1303.64
#2019-11-07|1304.14
#2019-11-08|1288.53
#2019-11-11|1287.99
#2019-11-12|1287.49
#2019-11-13|1280.17
#2019-11-14|1274.12
#2019-11-15|1289.02
#2019-11-18|1277.62
#2019-11-19|1272.18
#2019-11-20|1270.47
#2019-11-21|1252.92
#2019-11-22|1249.79
#2019-11-25|1261.98
#2019-11-26|1268.86
#2019-11-27|1273.89
#2019-11-28|1266.69
#2019-11-29|1267.17
#2019-12-02|1256.30
#2019-12-03|1253.29
#2019-12-04|1268.09
#2019-12-05|1269.92
#2019-12-06|1264.94
#2019-12-09|1279.88
#2019-12-10|1279.49
#2019-12-11|1281.86
#2019-12-12|1280.89
#2019-12-13|1303.13
#2019-12-16|1316.15
#2019-12-17|1322.32
#2019-12-18|1309.50
#2019-12-19|1313.31
#2019-12-20|1321.23
#2019-12-23|1323.57
#2019-12-24|1323.87
#2019-12-25|1323.87
#2019-12-26|1324.88
#2019-12-27|1336.03
#2019-12-30|1323.14
#2019-12-31|1325.68
#2020-01-01|1325.68
#2020-01-02|1338.86
#2020-01-03|1329.33
#2020-01-06|1332.24
#2020-01-07|1315.00
#2020-01-08|1312.29
#2020-01-09|1313.90
#2020-01-10|1319.88
#2020-01-13|1328.64
#2020-01-14|1344.38
#2020-01-15|1355.48
#2020-01-16|1355.99
#2020-01-17|1365.93
#2020-01-20|1367.37
#2020-01-21|1357.82
#2020-01-22|1349.37
#2020-01-23|1337.56
#2020-01-24|1344.16
#2020-01-27|1306.57
#2020-01-28|1340.07
#2020-01-29|1324.55
#2020-01-30|1325.55
#2020-01-31|1312.61
#2020-02-03|1317.56
#2020-02-04|1344.57
#2020-02-05|1360.80
#2020-02-06|1361.54
#2020-02-07|1343.93
#2020-02-10|1342.76
#2020-02-11|1350.40
#2020-02-12|1327.24
#2020-02-13|1318.68
#2020-02-14|1324.71
#2020-02-17|1288.63
#2020-02-18|1265.46
#2020-02-19|1266.10
#2020-02-20|1262.68
#2020-02-21|1262.98
#2020-02-24|1218.25
#2020-02-25|1196.29
#2020-02-26|1201.67
#2020-02-27|1193.60
#2020-02-28|1166.58
#2020-03-02|1176.22
#2020-03-03|1190.97
#2020-03-04|1198.29
#2020-03-05|1157.25
#2020-03-06|1138.05
#2020-03-09|1091.57
#2020-03-10|1076.64
#2020-03-11|1063.59
#2020-03-12| 970.36
#2020-03-13| 959.84
#2020-03-16| 945.36
#2020-03-17| 938.33
#2020-03-18| 903.02
#2020-03-19| 917.25
#2020-03-20| 912.99
#2020-03-23| 880.07
#2020-03-24| 915.13
#2020-03-25| 947.99
#2020-03-26|1007.51
#2020-03-27| 984.68
#2020-03-30| 989.45
#2020-03-31|1014.32
#2020-04-01| 990.78
#2020-04-02| 982.28
#2020-04-03| 974.31
#2020-04-06|1006.64
#2020-04-07|1049.70
#2020-04-08|1036.32
#2020-04-09|1047.04
#2020-04-10|1047.04
#2020-04-13|1043.40
#2020-04-14|1057.24
#2020-04-15|1015.37
#2020-04-16|1004.96
#2020-04-17|1049.19
#2020-04-20|1050.86
#2020-04-21|1016.74
#2020-04-22|1048.25
#2020-04-23|1055.02
#2020-04-24|1040.49
#2020-04-27|1062.03
#2020-04-28|1082.91
#2020-04-29|1128.40
#2020-04-30|1114.95
#2020-05-01|1120.60
#2020-05-04|1076.18
#2020-05-05|1084.02
#2020-05-06|1091.64
#2020-05-07|1101.56
#2020-05-08|1124.59
#2020-05-11|1117.79
#2020-05-12|1124.68
#2020-05-13|1108.08
#2020-05-14|1078.69
#2020-05-15|1092.45
#2020-05-18|1130.27
#2020-05-19|1154.68
#2020-05-20|1185.25
#2020-05-21|1179.75
#2020-05-22|1170.72
#2020-05-25|1184.51
#2020-05-26|1221.36
#2020-05-27|1238.29
#2020-05-28|1255.31
#2020-05-29|1232.51
#2020-06-01|1249.15
#2020-06-02|1263.12
#2020-06-03|1282.32
#2020-06-04|1302.70
#2020-06-05|1317.85
#2020-06-08|1319.53
#2020-06-09|1313.79
#2020-06-10|1301.97
#2020-06-11|1254.29
#2020-06-12|1233.82
#2020-06-15|1237.35
#2020-06-16|1271.96
#2020-06-17|1255.86
#2020-06-18|1263.42
#2020-06-19|1259.37
#2020-06-22|1252.40
#2020-06-23|1277.58
#2020-06-24|1263.74
#2020-06-25|1259.25
#2020-06-26|1259.35
#2020-06-29|1275.19
#2020-06-30|1256.32
#2020-07-01|1259.40
#2020-07-02|1270.66
#2020-07-03|1263.57
#2020-07-06|1286.09
#2020-07-07|1275.44
#2020-07-08|1272.48
#2020-07-09|1261.11
#2020-07-10|1272.31
#2020-07-13|1325.09
#2020-07-14|1330.20
#2020-07-15|1346.10
#2020-07-16|1361.77
#2020-07-17|1344.50
#2020-07-20|1382.29
#2020-07-21|1392.94
#2020-07-22|1408.78
#2020-07-23|1429.89
#2020-07-24|1427.57
#2020-07-27|1461.10
#2020-07-28|1451.68
#2020-07-29|1465.18
#2020-07-30|1456.92
#2020-07-31|1453.48
#2020-08-03|1477.61
#2020-08-04|1477.37
#2020-08-05|1506.68
#2020-08-06|1501.34
#2020-08-07|1513.74
#2020-08-10|1511.04
#2020-08-11|1529.40
#2020-08-12|1546.23
#2020-08-13|1542.55
#2020-08-14|1520.59
#2020-08-17|1537.22
#2020-08-18|1535.05
#2020-08-19|1541.36
#2020-08-20|1521.74
#2020-08-21|1515.62
#2020-08-24|1535.04
#2020-08-25|1543.69
#2020-08-26|1555.00
#2020-08-27|1551.07
#2020-08-28|1557.91
#2020-08-31|1557.88
#2020-09-01|1558.87
#2020-09-02|1548.07
#2020-09-03|1506.96
#2020-09-04|1508.33
#2020-09-07|1528.23
#2020-09-08|1519.60
#2020-09-09|1566.98
#2020-09-10|1568.63
#2020-09-11|1561.11
#2020-09-14|1559.23
#2020-09-15|1571.00
#2020-09-16|1580.01
#2020-09-17|1567.68
#2020-09-18|1574.59
#2020-09-21|1510.73
#2020-09-22|1538.06
#2020-09-23|1529.09
#2020-09-24|1516.43
#2020-09-25|1511.98
#2020-09-28|1549.90
#2020-09-29|1566.91
#2020-09-30|1563.45
#2020-10-01|1566.42
#2020-10-02|1563.48
#2020-10-05|1581.70
#2020-10-06|1554.11
#2020-10-07|1559.79
#2020-10-08|1556.37
#2020-10-09|1576.74
#2020-10-12|1603.87
#2020-10-13|1589.58
#2020-10-14|1604.66
#2020-10-15|1579.76
#2020-10-16|1610.14
#2020-10-19|1603.41
#2020-10-20|1614.66
#2020-10-21|1606.54
#2020-10-22|1553.61
#2020-10-23|1564.39
#2020-10-26|1531.23
#2020-10-27|1521.45
#2020-10-28|1468.18
#2020-10-29|1454.27
#2020-10-30|1464.84
#2020-11-02|1479.74
#2020-11-03|1512.42
#2020-11-04|1528.64
#2020-11-05|1563.39
#2020-11-06|1564.25
#2020-11-09|1608.17
#2020-11-10|1606.99
#2020-11-11|1592.88
#2020-11-12|1584.53
#2020-11-13|1572.92
#2020-11-16|1580.38
#2020-11-17|1587.06
#2020-11-18|1584.82
#2020-11-19|1561.16
#2020-11-20|1571.14
#2020-11-23|1572.30
#2020-11-24|1563.44
#2020-11-25|1568.72
#2020-11-26|1568.15
#2020-11-27|1589.50
#2020-11-30|1594.04
#2020-12-01|1589.34
#2020-12-02|1586.02
#2020-12-03|1597.13
#2020-12-04|1574.85
#2020-12-07|1582.84
#2020-12-08|1591.97
#2020-12-09|1577.06
#2020-12-10|1582.73
#2020-12-11|1576.92
#2020-12-14|1581.83
#2020-12-15|1596.73
#2020-12-16|1595.37
#2020-12-17|1591.97
#2020-12-18|1612.87
#2020-12-21|1588.03
#2020-12-22|1596.55
#2020-12-23|1590.65
#2020-12-24|1590.26
#2020-12-25|1590.26
#2020-12-28|1626.36
#2020-12-29|1640.57
#2020-12-30|1631.97
#2020-12-31|1623.34
#2021-01-01|1623.34
#2021-01-04|1647.27
#2021-01-05|1621.01
#2021-01-06|1621.61
#2021-01-07|1653.26
#2021-01-08|1668.18
#2021-01-11|1643.71
#2021-01-12|1641.99
#2021-01-13|1640.11
#2021-01-14|1630.78
#2021-01-15|1626.25
#2021-01-18|1630.95
#2021-01-19|1639.16
#2021-01-20|1642.59
#2021-01-21|1668.72
#2021-01-22|1654.77
#2021-01-25|1639.50
#2021-01-26|1658.33
#2021-01-27|1636.81
#2021-01-28|1641.61
#2021-01-29|1616.31
#2021-02-01|1616.70
#2021-02-02|1619.43
#2021-02-03|1629.76
#2021-02-04|1639.81
#2021-02-05|1639.85
#2021-02-08|1661.02
#2021-02-09|1667.75
#2021-02-10|1671.58
#2021-02-11|1689.88
#2021-02-12|1707.38
#2021-02-15|1697.87
#2021-02-16|1707.79
#2021-02-17|1681.92
#2021-02-18|1684.95
#2021-02-19|1711.52
#2021-02-22|1707.44
#2021-02-23|1700.35
#2021-02-24|1711.88
#2021-02-25|1723.17
#2021-02-26|1688.77
#2021-03-01|1711.88
#2021-03-02|1717.42
#2021-03-03|1694.61
#2021-03-04|1659.51
#2021-03-05|1632.09
#2021-03-08|1663.56
#2021-03-09|1666.08
#2021-03-10|1670.67
#2021-03-11|1701.95
#2021-03-12|1692.28
#2021-03-15|1682.62
#2021-03-16|1697.18
#2021-03-17|1686.57
#2021-03-18|1688.77
#2021-03-19|1676.69
#2021-03-22|1688.93
#2021-03-23|1670.64
#2021-03-24|1675.99
#2021-03-25|1682.17
#2021-03-26|1695.68
#2021-03-29|1702.38
#2021-03-30|1709.60
#2021-03-31|1710.21
#2021-04-01|1710.59
#2021-04-02|1710.59
#2021-04-05|1716.11
#2021-04-06|1738.00
#2021-04-07|1739.58
#2021-04-08|1761.66
#2021-04-09|1762.95
#2021-04-12|1758.32
#2021-04-13|1765.04
#2021-04-14|1760.48
#2021-04-15|1768.86
#2021-04-16|1809.39
#2021-04-19|1817.64
#2021-04-20|1802.68
#2021-04-21|1803.66
#2021-04-22|1844.45
#2021-04-23|1879.98
#2021-04-26|1902.53
#2021-04-27|1902.58
#2021-04-28|1822.87
#2021-04-29|1783.74
#2021-04-30|1762.08
#2021-05-03|1773.04
#2021-05-04|1746.95
#2021-05-05|1777.56
#2021-05-06|1788.01
#2021-05-07|1821.15
#2021-05-10|1822.28
#2021-05-11|1789.15
#2021-05-12|1761.67
#2021-05-13|1761.37
#2021-05-14|1786.07
#2021-05-17|1791.13
#2021-05-18|1810.58
#2021-05-19|1781.46
#2021-05-20|1795.53
#2021-05-21|1808.11
#2021-05-24|1811.43
#2021-05-25|1822.35
#2021-05-26|1803.14
#2021-05-27|1810.42
#2021-05-28|1811.91
#2021-05-31|1805.45
#2021-06-01|1828.85
#2021-06-02|1832.60
#2021-06-03|1822.44
#2021-06-04|1833.56
#2021-06-07|1831.72
#2021-06-08|1831.24
#2021-06-09|1831.74
#2021-06-10|1814.65
#2021-06-11|1838.80
#2021-06-14|1839.29
#2021-06-15|1830.75
#2021-06-16|1850.41
#2021-06-17|1802.04
#2021-06-18|1800.23
#2021-06-21|1818.11
#2021-06-22|1834.19
#2021-06-23|1816.58
#2021-06-24|1826.26
#2021-06-25|1830.01
#2021-06-28|1823.70
#2021-06-29|1844.37
#2021-06-30|1815.37
#2021-07-01|1825.95
#2021-07-02|1827.40
#2021-07-05|1837.39
#2021-07-06|1819.80
#2021-07-07|1844.78
#2021-07-08|1827.86
#2021-07-09|1842.81
#2021-07-12|1856.54
#2021-07-13|1855.85
#2021-07-14|1852.17
#2021-07-15|1844.43
#2021-07-16|1834.96
#2021-07-19|1800.55
#2021-07-20|1826.64
#2021-07-21|1825.22
#2021-07-22|1848.84
#2021-07-23|1875.29
#2021-07-26|1863.84
#2021-07-27|1863.08
#2021-07-28|1844.35
#2021-07-29|1859.17
#2021-07-30|1845.63
#2021-08-02|1862.30
#2021-08-03|1859.93
#2021-08-04|1850.22
#2021-08-05|1846.90
#2021-08-06|1835.38
#2021-08-09|1824.23
#2021-08-10|1822.02
#2021-08-11|1827.60
#2021-08-12|1829.97
#2021-08-13|1835.37
#2021-08-16|1821.28
#2021-08-17|1801.30
#2021-08-18|1798.41
#2021-08-19|1768.30
#2021-08-20|1769.75
#2021-08-23|1797.51
#2021-08-24|1806.22
#2021-08-25|1818.83
#2021-08-26|1824.00
#2021-08-27|1843.92
#2021-08-30|1840.66
#2021-08-31|1825.85
#2021-09-01|1834.66
#2021-09-02|1844.17
#2021-09-03|1848.97
#2021-09-06|1854.67
#2021-09-07|1843.82
#2021-09-08|1800.57
#2021-09-09|1788.83
#2021-09-10|1774.97
#2021-09-13|1759.81
#2021-09-14|1749.44
#2021-09-15|1727.36
#2021-09-16|1712.89
#2021-09-17|1673.17
#2021-09-20|1619.38
#2021-09-21|1632.52
#2021-09-22|1669.74
#2021-09-23|1672.79
#2021-09-24|1635.00
#2021-09-27|1618.01
#2021-09-28|1572.27
#2021-09-29|1560.57
#2021-09-30|1566.17
#2021-10-01|1554.68
#2021-10-04|1553.03
#2021-10-05|1545.90
#2021-10-06|1524.77
#2021-10-07|1555.46
#2021-10-08|1562.83
#2021-10-11|1549.09
#2021-10-12|1552.02
#2021-10-13|1558.29
#2021-10-14|1570.13
#2021-10-15|1582.79
#2021-10-18|1563.60
#2021-10-19|1585.92
#2021-10-20|1597.06
#2021-10-21|1557.32
#2021-10-22|1583.40
#2021-10-25|1565.10
#2021-10-26|1602.59
#2021-10-27|1602.07
#2021-10-28|1588.86
#2021-10-29|1598.82
#2021-11-01|1603.22
#2021-11-02|1620.54
#2021-11-03|1641.46
#2021-11-04|1649.57
#2021-11-05|1657.85
#2021-11-08|1647.55
#2021-11-09|1630.01
#2021-11-10|1627.26
#2021-11-11|1638.73
#2021-11-12|1660.28
#2021-11-15|1652.99
#2021-11-16|1675.49
#2021-11-17|1678.75
#2021-11-18|1660.09
#2021-11-19|1653.52
#2021-11-22|1634.32
#2021-11-23|1605.75
#2021-11-24|1583.64
#2021-11-25|1598.86
#2021-11-26|1561.59
#2021-11-29|1567.68
#2021-11-30|1546.45
#2021-12-01|1604.35
#2021-12-02|1592.16
#2021-12-03|1569.11
#2021-12-06|1567.79
#2021-12-07|1625.26
#2021-12-08|1617.61
#2021-12-09|1604.70
#2021-12-10|1597.91
#2021-12-13|1599.54
#2021-12-14|1565.05
#2021-12-15|1575.72
#2021-12-16|1604.01
#2021-12-17|1586.71
#2021-12-20|1575.58
#2021-12-21|1582.55
#2021-12-22|1613.08
#2021-12-23|1633.14
#2021-12-24|1636.10
#2021-12-27|1647.37
#2021-12-28|1648.76
#2021-12-29|1654.85
#2021-12-30|1642.83
#2021-12-31|1648.78
#2022-01-03|1641.33
#2022-01-04|1665.78
#2022-01-05|1685.53
#2022-01-06|1679.51
#2022-01-07|1664.11
#2022-01-10|1626.34
#2022-01-11|1637.65
#2022-01-12|1665.58
#2022-01-13|1649.90
#2022-01-14|1617.79
#2022-01-17|1630.80
#2022-01-18|1612.56
#2022-01-19|1617.94
#2022-01-20|1639.87
#2022-01-21|1579.42
#2022-01-24|1500.00
#2022-01-25|1499.36
#2022-01-26|1519.94
#2022-01-27|1509.31
#2022-01-28|1468.03
#2022-01-31|1502.38
#2022-02-01|1520.73
#2022-02-02|1522.40
#2022-02-03|1501.70
#2022-02-04|1478.54
#2022-02-07|1536.84
#2022-02-08|1515.34
#2022-02-09|1517.48
#2022-02-10|1516.85
#2022-02-11|1498.11
#2022-02-14|1444.84
#2022-02-15|1470.95
#2022-02-16|1464.70
#2022-02-17|1443.61
#2022-02-18|1411.97
#2022-02-21|1390.68
#2022-02-22|1368.28
#2022-02-23|1363.93
#2022-02-24|1312.83
#2022-02-25|1363.34
#2022-02-28|1356.14
#2022-03-01|1292.34
#2022-03-02|1268.64
#2022-03-03|1247.20
#2022-03-04|1177.94
#2022-03-07|1177.05
#2022-03-08|1193.01
#2022-03-09|1268.37
#2022-03-10|1262.09
#2022-03-11|1263.27
#2022-03-14|1306.47
#2022-03-15|1266.36
#2022-03-16|1343.09
#2022-03-17|1330.76
#2022-03-18|1318.63
#2022-03-21|1323.33
#2022-03-22|1302.43
#2022-03-23|1286.28
#2022-03-24|1251.52
#2022-03-25|1206.70
#2022-03-28|1220.90
#2022-03-29|1277.74
#2022-03-30|1257.36
#2022-03-31|1238.55
#2022-04-01|1228.83
#2022-04-04|1232.16
#2022-04-05|1207.34
#2022-04-06|1181.84
#2022-04-07|1175.31
#2022-04-08|1203.87
#2022-04-11|1177.49
#2022-04-12|1172.38
#2022-04-13|1165.05
#2022-04-14|1167.22
#2022-04-15|1167.22
#2022-04-18|1169.06
#2022-04-19|1175.48
#2022-04-20|1194.65
#2022-04-21|1227.42
#2022-04-22|1188.46
#2022-04-25|1152.90
#2022-04-26|1138.68
#2022-04-27|1142.83
#2022-04-28|1137.80
#2022-04-29|1157.51
#2022-05-02|1119.04
#2022-05-03|1128.59
#2022-05-04|1118.68
#2022-05-05|1098.95
#2022-05-06|1092.20
#2022-05-09|1060.25
#2022-05-10|1070.94
#2022-05-11|1088.12
#2022-05-12|1073.90
#2022-05-13|1097.72
#2022-05-16|1094.00
#2022-05-17|1129.69
#2022-05-18|1112.52
#2022-05-19|1114.68
#2022-05-20|1133.24
#2022-05-23|1163.01
#2022-05-24|1162.56
#2022-05-25|1168.83
#2022-05-26|1172.99
#2022-05-27|1206.30
#2022-05-30|1227.50
#2022-05-31|1207.51
#2022-06-01|1191.95
#2022-06-02|1219.99
#2022-06-03|1222.13
#2022-06-06|1242.28
#2022-06-07|1233.09
#2022-06-08|1231.41
#2022-06-09|1213.21
#2022-06-10|1175.85
#2022-06-13|1124.51
#2022-06-14|1104.64
#2022-06-15|1133.70
#2022-06-16|1113.72
#2022-06-17|1126.05
#2022-06-20|1148.60
#2022-06-21|1160.06
#2022-06-22|1112.51
#2022-06-23|1067.50
#2022-06-24|1069.13
#2022-06-27|1132.01
#2022-06-28|1123.11
#2022-06-29|1101.29
#2022-06-30|1089.13
#2022-07-01|1092.65
#2022-07-04|1104.92
#2022-07-05|1058.77
#2022-07-06|1062.00
#2022-07-07|1098.75
#2022-07-08|1102.78
#2022-07-11|1067.53
#2022-07-12|1068.78
#2022-07-13|1056.02
#2022-07-14|1041.91
#2022-07-15|1060.00
#2022-07-18|1075.40
#2022-07-19|1091.10
#2022-07-20|1095.07
#2022-07-21|1090.90
#2022-07-22|1091.86
#2022-07-25|1089.85
#2022-07-26|1073.38
#2022-07-27|1054.04
#2022-07-28|1083.94
#2022-07-29|1116.38
#2022-08-01|1111.85
#2022-08-02|1083.06
#2022-08-03|1073.93
#2022-08-04|1097.76
#2022-08-05|1074.11
#2022-08-08|1092.01
#2022-08-09|1079.66
#2022-08-10|1121.28
#2022-08-11|1127.89
#2022-08-12|1105.21
#2022-08-15|1097.47
#2022-08-16|1107.11
#2022-08-17|1073.22
#2022-08-18|1090.10
#2022-08-19|1064.46
#2022-08-22|1033.30
#2022-08-23|1032.88
#2022-08-24|1037.05
#2022-08-25|1037.66
#2022-08-26|1026.23
#2022-08-29|1020.32
#2022-08-30|1027.76
#2022-08-31|1022.86
#2022-09-01| 980.84
#2022-09-02|1016.00
#2022-09-05| 979.14
#2022-09-06| 979.91
#2022-09-07| 988.51
#2022-09-08| 996.39
#2022-09-09|1023.65
#2022-09-12|1063.82
#2022-09-13|1027.70
#2022-09-14|1002.03
#2022-09-15|1008.54
#2022-09-16|1022.75
#2022-09-19|1000.25
#2022-09-20| 961.92
#2022-09-21| 964.21
#2022-09-22| 926.98
#2022-09-23| 907.14
#2022-09-26| 904.34
#2022-09-27| 897.01
#2022-09-28| 904.58
#2022-09-29| 898.01
#2022-09-30| 921.00
#2022-10-03| 939.83
#2022-10-04| 993.63
#2022-10-05| 966.24
#2022-10-06| 956.06
#2022-10-07| 924.31
#2022-10-10| 916.81
#2022-10-11| 919.25
#2022-10-12| 903.90
#2022-10-13| 915.12
#2022-10-14| 933.87
#2022-10-17| 959.91
#2022-10-18| 982.25
#2022-10-19| 965.98
#2022-10-20| 958.32
#2022-10-21| 959.34
#2022-10-24| 967.89
#2022-10-25| 975.03
#2022-10-26|1007.58
#2022-10-27|1016.88
#2022-10-28|1011.32
#2022-10-31|1002.53
#2022-11-01|1020.82
#2022-11-02|1016.24
#2022-11-03| 997.56
#2022-11-04|1064.55
#2022-11-07|1082.18
#2022-11-08|1103.73
#2022-11-09|1112.85
#2022-11-10|1170.65
#2022-11-11|1207.52
#2022-11-14|1213.04
#2022-11-15|1197.11
#2022-11-16|1186.08
#2022-11-17|1169.52
#2022-11-18|1180.76
#2022-11-21|1163.94
#2022-11-22|1174.03
#2022-11-23|1175.76
#2022-11-24|1197.48
#2022-11-25|1195.76
#2022-11-28|1178.01
#2022-11-29|1191.52
#2022-11-30|1173.68
#2022-12-01|1206.74
#2022-12-02|1215.62
#2022-12-05|1225.67
#2022-12-06|1222.76
#2022-12-07|1196.42
#2022-12-08|1202.16
#2022-12-09|1223.21
#2022-12-12|1209.53
#2022-12-13|1239.30
#2022-12-14|1249.48
#2022-12-15|1220.48
#2022-12-16|1208.63
#2022-12-19|1212.18
#2022-12-20|1209.87
#2022-12-21|1234.36
#2022-12-22|1217.30
#2022-12-23|1228.84
#2022-12-26|1228.84
#2022-12-27|1242.90
#2022-12-28|1231.52
#2022-12-29|1248.43
#2022-12-30|1234.21
#2023-01-02|1257.52
#2023-01-03|1247.76
#2023-01-04|1274.90
#2023-01-05|1274.09
#2023-01-06|1284.14
#2023-01-09|1342.36
#2023-01-10|1315.22
#2023-01-11|1327.50
#2023-01-12|1354.29
#2023-01-13|1361.94
#2023-01-16|1373.84
#2023-01-17|1349.04
#2023-01-18|1368.90
#2023-01-19|1338.24
#2023-01-20|1365.17
#2023-01-23|1375.96
#2023-01-24|1368.42
#2023-01-25|1358.72
#2023-01-26|1372.83
#2023-01-27|1372.51
#2023-01-30|1353.87
#2023-01-31|1344.60
#2023-02-01|1356.81
#2023-02-02|1409.10
#2023-02-03|1403.17
#2023-02-06|1356.00
#2023-02-07|1349.15
#2023-02-08|1337.22
#2023-02-09|1340.13
#2023-02-10|1316.88
#2023-02-13|1343.69
#2023-02-14|1339.23
#2023-02-15|1335.95
#2023-02-16|1334.47
#2023-02-17|1321.33
#2023-02-20|1327.73
#2023-02-21|1318.69
#2023-02-22|1323.55
#2023-02-23|1314.51
#2023-02-24|1298.62
#2023-02-27|1315.52
#2023-02-28|1317.70
#2023-03-01|1317.45
#2023-03-02|1301.13
#2023-03-03|1319.03
#2023-03-06|1326.36
#2023-03-07|1307.17
#2023-03-08|1298.11
#2023-03-09|1286.80
#2023-03-10|1278.28
#2023-03-13|1254.56
#2023-03-14|1270.55
#2023-03-15|1205.54
#2023-03-16|1233.55
#2023-03-17|1224.56
#2023-03-20|1255.59
#2023-03-21|1289.66
#2023-03-22|1279.43
#2023-03-23|1286.59
#2023-03-24|1237.29
#2023-03-27|1248.13
#2023-03-28|1256.99
#2023-03-29|1277.70
#2023-03-30|1302.39
#2023-03-31|1316.44
#2023-04-03|1317.55
#2023-04-04|1330.85
#2023-04-05|1296.87
#2023-04-06|1301.41
#2023-04-07|1301.41
#2023-04-10|1291.40
#2023-04-11|1316.50
#2023-04-12|1329.28
#2023-04-13|1341.76
#2023-04-14|1362.82
#2023-04-17|1374.16
#2023-04-18|1381.75
#2023-04-19|1371.54
#2023-04-20|1380.05
#2023-04-21|1369.07
#2023-04-24|1365.88
#2023-04-25|1371.38
#2023-04-26|1429.18
#2023-04-27|1436.62
#2023-04-28|1433.49
#2023-05-01|1425.76
#2023-05-02|1421.78
#2023-05-03|1457.71
#2023-05-04|1453.37
#2023-05-05|1464.99
#2023-05-08|1472.98
#2023-05-09|1461.89
#2023-05-10|1453.81
#2023-05-11|1451.30
#2023-05-12|1440.20
#2023-05-15|1442.04
#2023-05-16|1406.52
#2023-05-17|1400.54
#2023-05-18|1393.94
#2023-05-19|1417.68
#2023-05-22|1414.52
#2023-05-23|1384.51
#2023-05-24|1350.63
#2023-05-25|1330.31
#2023-05-26|1344.24
#2023-05-29|1340.96
#2023-05-30|1351.89
#2023-05-31|1320.20
#2023-06-01|1341.70
#2023-06-02|1397.08
#2023-06-05|1389.88
#2023-06-06|1389.91
#2023-06-07|1394.77
#2023-06-08|1404.59
#2023-06-09|1399.35
#2023-06-12|1395.53
#2023-06-13|1406.93
#2023-06-14|1413.92
#2023-06-15|1417.34
#2023-06-16|1418.79
#2023-06-19|1402.76
#2023-06-20|1378.51
#2023-06-21|1371.57
#2023-06-22|1350.03
#2023-06-23|1340.55
#2023-06-26|1341.41
#2023-06-27|1359.41
#2023-06-28|1361.02
#2023-06-29|1355.13
#2023-06-30|1364.33
#2023-07-03|1368.66
#2023-07-04|1366.69
#2023-07-05|1353.56
#2023-07-06|1321.20
#2023-07-07|1337.25
#2023-07-10|1340.98
#2023-07-11|1354.55
#2023-07-12|1394.18
#2023-07-13|1403.81
#2023-07-14|1405.92
#2023-07-17|1404.98
#2023-07-18|1420.32
#2023-07-19|1405.85
#2023-07-20|1357.84
#2023-07-21|1365.98
#2023-07-24|1362.37
#2023-07-25|1379.15
#2023-07-26|1354.50
#2023-07-27|1335.09
#2023-07-28|1346.32
#2023-07-31|1347.23
#2023-08-01|1336.23
#2023-08-02|1314.94
#2023-08-03|1299.82
#2023-08-04|1307.74
#2023-08-07|1307.76
#2023-08-08|1284.42
#2023-08-09|1304.89
#2023-08-10|1314.68
#2023-08-11|1292.88
#2023-08-14|1278.13
#2023-08-15|1271.54
#2023-08-16|1267.63
#2023-08-17|1255.84
#2023-08-18|1248.54
#2023-08-21|1234.44
#2023-08-22|1237.12
#2023-08-23|1246.37
#2023-08-24|1241.18
#2023-08-25|1229.08
#2023-08-28|1255.07
#2023-08-29|1280.55
#2023-08-30|1295.70
#2023-08-31|1272.94
#2023-09-01|1260.53
#2023-09-04|1270.29
#2023-09-05|1261.50
#2023-09-06|1271.17
#2023-09-07|1239.18
#2023-09-08|1225.49
#2023-09-11|1232.67
#2023-09-12|1209.93
#2023-09-13|1205.04
#2023-09-14|1218.22
#2023-09-15|1218.87
#2023-09-18|1218.37
#2023-09-19|1205.94
#2023-09-20|1208.93
#2023-09-21|1192.12
#2023-09-22|1183.76
#2023-09-25|1158.00
#2023-09-26|1145.91
#2023-09-27|1147.18
#2023-09-28|1155.10
#2023-09-29|1173.59
#2023-10-02|1158.73
#2023-10-03|1148.21
#2023-10-04|1137.95
#2023-10-05|1136.98
#2023-10-06|1152.39
#2023-10-09|1137.07
#2023-10-10|1171.78
#2023-10-11|1173.90
#2023-10-12|1166.57
#2023-10-13|1152.49
#2023-10-16|1152.80
#2023-10-17|1146.46
#2023-10-18|1119.89
#2023-10-19|1129.55
#2023-10-20|1114.40
#2023-10-23|1111.26
#2023-10-24|1111.45
#2023-10-25|1122.35
#2023-10-26|1123.19
#2023-10-27|1105.53
#2023-10-30|1120.20
#2023-10-31|1141.62
#2023-11-01|1126.18
#2023-11-02|1172.46
#2023-11-03|1199.23
#2023-11-06|1194.40
#2023-11-07|1189.22
#2023-11-08|1204.08
#2023-11-09|1222.48
#2023-11-10|1195.03
#2023-11-13|1194.23
#2023-11-14|1240.23
#2023-11-15|1251.80
#2023-11-16|1232.44
#2023-11-17|1236.80
#2023-11-20|1248.40
#2023-11-21|1236.82
#2023-11-22|1234.85
#2023-11-23|1249.52
#2023-11-24|1252.70
#2023-11-27|1250.23
#2023-11-28|1255.06
#2023-11-29|1258.48
#2023-11-30|1252.10
#2023-12-01|1254.24
#2023-12-04|1237.79
#2023-12-05|1236.88
#2023-12-06|1235.22
#2023-12-07|1251.49
#2023-12-08|1248.82
#2023-12-11|1235.98
#2023-12-12|1235.76
#2023-12-13|1222.12
#2023-12-14|1284.11
#2023-12-15|1292.79
#2023-12-18|1288.53
#2023-12-19|1324.13
#2023-12-20|1337.65
#2023-12-21|1339.26
#2023-12-22|1358.40
#2023-12-25|1358.40
#2023-12-26|1360.12
#2023-12-27|1376.07
#2023-12-28|1375.03
#2023-12-29|1372.77
#2024-01-01|1372.77
#2024-01-02|1345.42
#2024-01-03|1330.99
#2024-01-04|1349.14
#2024-01-05|1353.91
#2024-01-08|1358.73
#2024-01-09|1343.61
#2024-01-10|1354.21
#2024-01-11|1346.02
#2024-01-12|1364.04
#2024-01-15|1356.41
#2024-01-16|1341.05
#2024-01-17|1293.84
#2024-01-18|1298.34
#2024-01-19|1292.66
#2024-01-22|1310.00
#2024-01-23|1315.43
#2024-01-24|1344.81
#2024-01-25|1335.01
#2024-01-26|1362.50
#2024-01-29|1356.47
#2024-01-30|1353.14
#2024-01-31|1359.06
#2024-02-01|1371.75
#2024-02-02|1373.39
#2024-02-05|1344.64
#2024-02-06|1365.67
#2024-02-07|1375.33
#2024-02-08|1388.45
#2024-02-09|1384.53
#2024-02-12|1363.13
#2024-02-13|1349.66
#2024-02-14|1362.73
#2024-02-15|1375.70
#2024-02-16|1425.99
#2024-02-19|1404.82
#2024-02-20|1401.61
#2024-02-21|1419.50
#2024-02-22|1404.09
#2024-02-23|1406.83
#2024-02-26|1409.49
#2024-02-27|1402.24
#2024-02-28|1397.64
#2024-02-29|1377.16
#2024-03-01|1364.81
#2024-03-04|1356.81
#2024-03-05|1345.46
#2024-03-06|1358.60
#2024-03-07|1377.03
#2024-03-08|1377.48
#2024-03-11|1356.84
#2024-03-12|1383.84
#2024-03-13|1386.60
#2024-03-14|1382.05
#2024-03-15|1386.32
#2024-03-18|1383.38
#2024-03-19|1392.45
#2024-03-20|1389.04
#2024-03-21|1406.42
#2024-03-22|1395.81
#2024-03-25|1393.20
#2024-03-26|1390.41
#2024-03-27|1392.81
#2024-03-28|1387.71
#2024-03-29|1387.71
#2024-04-01|1380.58
#2024-04-02|1380.69
#2024-04-03|1389.14
#2024-04-04|1421.15
#2024-04-05|1399.74
#2024-04-08|1415.93
#2024-04-09|1415.76
#2024-04-10|1409.59
#2024-04-11|1395.66
#2024-04-12|1387.69
#2024-04-15|1388.47
#2024-04-16|1368.91
#2024-04-17|1365.20
#2024-04-18|1373.25
#2024-04-19|1365.66
#2024-04-22|1357.74
#2024-04-23|1373.46
#2024-04-24|1383.74
#2024-04-25|1352.29
#2024-04-26|1378.21
#2024-04-29|1407.88
#2024-04-30|1408.99
#2024-05-01|1407.81
#2024-05-02|1404.58
#2024-05-03|1437.25
#2024-05-06|1463.44
#2024-05-07|1478.48
#2024-05-08|1478.85
#2024-05-09|1482.57
#2024-05-10|1509.08
#2024-05-13|1511.27
#2024-05-14|1528.23
#2024-05-15|1552.44
#2024-05-16|1570.48
#2024-05-17|1552.29
#2024-05-20|1555.03
#2024-05-21|1539.42
#2024-05-22|1526.14
#2024-05-23|1521.49
#2024-05-24|1530.20
#2024-05-27|1539.77
#2024-05-28|1528.96
#2024-05-29|1488.71
#2024-05-30|1487.54
#2024-05-31|1483.42
#2024-06-03|1487.85
#2024-06-04|1475.74
#2024-06-05|1484.82
#2024-06-06|1479.45
#2024-06-07|1469.38
#2024-06-10|1457.90
#2024-06-11|1440.63
#2024-06-12|1488.70
#2024-06-13|1479.04
#2024-06-14|1446.45
#2024-06-17|1455.25
#2024-06-18|1456.56
#2024-06-19|1448.54
#2024-06-20|1459.63
#2024-06-21|1454.19
#2024-06-24|1473.23
#2024-06-25|1441.29
#2024-06-26|1424.91
#2024-06-27|1437.31
#2024-06-28|1430.40
#2024-07-01|1442.69
#2024-07-02|1444.65
#2024-07-03|1463.12
#2024-07-04|1469.96
#2024-07-05|1467.32
#2024-07-08|1459.84
#2024-07-09|1442.14
#2024-07-10|1451.00
#2024-07-11|1472.47
#2024-07-12|1498.25
#2024-07-15|1483.69
#2024-07-16|1476.02
#2024-07-17|1484.27
#2024-07-18|1486.27
#2024-07-19|1465.22
#2024-07-22|1483.11
#2024-07-23|1467.85
#2024-07-24|1440.13
#2024-07-25|1427.01
#2024-07-26|1458.60
#2024-07-29|1463.93
#2024-07-30|1479.47
#2024-07-31|1483.18
#2024-08-01|1462.61
#2024-08-02|1434.15
#2024-08-05|1414.61
#2024-08-06|1400.85
#2024-08-07|1432.20
#2024-08-08|1431.20
#2024-08-09|1439.16
#2024-08-12|1438.40
#2024-08-13|1444.39
#2024-08-14|1463.80
#2024-08-15|1458.91
#2024-08-16|1463.07
#2024-08-19|1488.04
#2024-08-20|1490.98
#2024-08-21|1506.00
#2024-08-22|1512.73
#2024-08-23|1539.44
#2024-08-26|1531.79
#2024-08-27|1520.87
#2024-08-28|1514.15
#2024-08-29|1533.09
#2024-08-30|1541.98
#2024-09-02|1545.08
#2024-09-03|1525.45
#2024-09-04|1505.27
#2024-09-05|1483.89
#2024-09-06|1472.44
#2024-09-09|1473.28
#2024-09-10|1459.79
#2024-09-11|1458.20
#2024-09-12|1478.93
#2024-09-13|1506.99
#2024-09-16|1502.21
#2024-09-17|1515.09
#2024-09-18|1526.04
#2024-09-19|1544.62
#2024-09-20|1530.43
#2024-09-23|1539.63
#2024-09-24|1571.44
#2024-09-25|1608.82
#2024-09-26|1659.32
#2024-09-27|1661.69
#2024-09-30|1652.09
#2024-10-01|1634.35
#2024-10-02|1635.98
#2024-10-03|1608.92
#2024-10-04|1608.86
#2024-10-07|1615.23
#2024-10-08|1591.36
#2024-10-09|1591.38
#2024-10-10|1566.34
#2024-10-11|1568.47
#2024-10-14|1567.92
#2024-10-15|1536.91
#2024-10-16|1539.94
#2024-10-17|1541.23
#2024-10-18|1562.67
#2024-10-21|1551.18
#2024-10-22|1542.59
#2024-10-23|1540.94
#2024-10-24|1532.44
#2024-10-25|1535.05
#2024-10-28|1546.60
#2024-10-29|1518.71
#2024-10-30|1497.08
#2024-10-31|1486.08
#2024-11-01|1499.15
#2024-11-04|1500.56
#2024-11-05|1520.40
#2024-11-06|1477.54
#2024-11-07|1530.02
#2024-11-08|1502.21
#2024-11-11|1498.21
#2024-11-12|1455.87
#2024-11-13|1453.07
#2024-11-14|1440.82
#2024-11-15|1421.81
#2024-11-18|1415.12
#2024-11-19|1406.14
#2024-11-20|1389.39
#2024-11-21|1391.17
#2024-11-22|1389.74
#2024-11-25|1401.85
#2024-11-26|1377.31
#2024-11-27|1393.33
#2024-11-28|1397.75
#2024-11-29|1409.49
#2024-12-02|1411.76
#2024-12-03|1436.83
#2024-12-04|1443.89
#2024-12-05|1449.45
#2024-12-06|1448.08
#2024-12-09|1453.76
#2024-12-10|1430.75
#2024-12-11|1444.74
#2024-12-12|1429.11
#2024-12-13|1413.90
#2024-12-16|1416.98
#2024-12-17|1398.97
#2024-12-18|1397.27
#2024-12-19|1362.96
#2024-12-20|1371.96
#2024-12-23|1364.84
#2024-12-24|1365.04
#2024-12-25|1365.04
#2024-12-26|1367.34
#2024-12-27|1386.24
#2024-12-30|1370.74
#2024-12-31|1367.37
#2025-01-01|1367.37
#2025-01-02|1380.71
#2025-01-03|1368.34
#2025-01-06|1382.31
#2025-01-07|1390.75
#2025-01-08|1364.75
#2025-01-09|1362.00
#2025-01-10|1353.05
#2025-01-13|1334.06
#2025-01-14|1341.50
#2025-01-15|1358.83
#2025-01-16|1363.94
#2025-01-17|1374.22
#2025-01-20|1389.45
#2025-01-21|1400.29
#2025-01-22|1405.96
#2025-01-23|1405.87
#2025-01-24|1437.38
#2025-01-27|1427.13
#2025-01-28|1423.53
#2025-01-29|1429.79
#2025-01-30|1456.23
#2025-01-31|1443.31
#2025-02-03|1407.81
#2025-02-04|1416.94
#2025-02-05|1440.76
#2025-02-06|1452.91
#2025-02-07|1447.68
#2025-02-10|1465.16
#2025-02-11|1481.04
#2025-02-12|1503.14
#2025-02-13|1551.67
#2025-02-14|1557.31
#2025-02-17|1560.95
#2025-02-18|1582.27
#2025-02-19|1548.25
#2025-02-20|1572.72
#2025-02-21|1575.30
#2025-02-24|1561.46
#2025-02-25|1573.85
#2025-02-26|1596.24
#2025-02-27|1553.94
#2025-02-28|1537.30
#2025-03-03|1560.58
#2025-03-04|1525.42
#2025-03-05|1587.16
#2025-03-06|1618.25
#2025-03-07|1614.44
#2025-03-10|1613.23
#2025-03-11|1595.18
#2025-03-12|1595.95
#2025-03-13|1576.37
#2025-03-14|1596.95
#2025-03-17|1615.95
#2025-03-18|1630.45
#2025-03-19|1639.42
#2025-03-20|1622.92
#2025-03-21|1609.78
#2025-03-24|1602.42
#2025-03-25|1604.84
#2025-03-26|1566.86
#2025-03-27|1542.41
#2025-03-28|1504.18
#2025-03-31|1457.68
#2025-04-01|1469.78
#2025-04-02|1468.58
#2025-04-03|1421.87
#2025-04-04|1383.67
#2025-04-07|1317.12
#2025-04-08|1333.14
#2025-04-09|1314.45
#2025-04-10|1383.06
#2025-04-11|1420.06
#2025-04-14|1459.70
#2025-04-15|1481.71
#2025-04-16|1481.53
#2025-04-17|1470.94
#2025-04-18|1470.94
#2025-04-21|1490.12
#2025-04-22|1490.27
#2025-04-23|1490.69
#2025-04-24|1509.43
#2025-04-25|1507.63
#2025-04-28|1511.52
#2025-04-29|1519.76
#2025-04-30|1582.54
#2025-05-01|1570.56
#2025-05-02|1601.14
#2025-05-05|1600.01
#2025-05-06|1597.54
#2025-05-07|1595.63
#2025-05-08|1588.61
#2025-05-09|1600.07
#2025-05-12|1618.57
#2025-05-13|1639.61
#2025-05-14|1653.04
#2025-05-15|1662.52
#2025-05-16|1655.13
#2025-05-19|1671.15
#2025-05-20|1684.93
#2025-05-21|1710.77
#2025-05-22|1674.09
#2025-05-23|1657.77
#2025-05-26|1686.31
#2025-05-27|1688.05
#2025-05-28|1680.72
#2025-05-29|1687.93
#2025-05-30|1672.57
#2025-06-02|1680.96
#2025-06-03|1668.87
#2025-06-04|1701.09
#2025-06-05|1716.69
#2025-06-06|1709.31
#2025-06-09|1717.16
#2025-06-10|1720.83
#2025-06-11|1739.91
#2025-06-12|1757.89
#2025-06-13|1739.20
#2025-06-16|1770.48
#2025-06-17|1736.77
#2025-06-18|1720.51
#2025-06-19|1699.34
#2025-06-20|1706.23
#2025-06-23|1703.73
#2025-06-24|1721.77
#2025-06-25|1720.10
#2025-06-26|1750.63
#2025-06-27|1780.75
#2025-06-30|1774.61
#2025-07-01|1774.07
#2025-07-02|1782.91
#2025-07-03|1789.81
#2025-07-04|1780.06
#2025-07-07|1772.99
#2025-07-08|1770.20
#2025-07-09|1780.72
#2025-07-10|1810.94
#2025-07-11|1793.77
#2025-07-14|1779.82
#2025-07-15|1792.31
#2025-07-16|1775.57
#2025-07-17|1816.42
#2025-07-18|1815.22
#2025-07-21|1845.91
#2025-07-22|1828.26
#2025-07-23|1872.54
#2025-07-24|1898.11
#2025-07-25|1894.20
#2025-07-28|1868.03
#2025-07-29|2049.37
#2025-07-30|1841.03
#2025-07-31|1832.63
#2025-08-01|1824.23
#2025-08-04|1830.29
#2025-08-05|1845.88
#2025-08-06|1839.96
#2025-08-07|1855.30
#2025-08-08|1867.51
#2025-08-11|1838.23
#2025-08-12|1860.74
#2025-08-13|1860.37
#2025-08-14|1848.27
#2025-08-15|1853.54
#2025-08-18|1842.04
#2025-08-19|1864.64
#2025-08-20|1860.18
#2025-08-21|1844.13
#2025-08-22|1884.72
#2025-08-25|1870.44
#2025-08-26|1859.83
#2025-08-27|1844.89
#2025-08-28|1859.63
#2025-08-29|1862.61
#2025-09-01|1881.23
#2025-09-02|1838.15
#2025-09-03|1860.64
#2025-09-04|1855.03
#2025-09-05|1902.14
#2025-09-08|1930.41
#2025-09-09|1925.75
#2025-09-10|1939.42
#2025-09-11|1963.84
#2025-09-12|1968.90
#2025-09-15|1967.94
#2025-09-16|1948.93
#2025-09-17|1938.99
#2025-09-18|1937.16
#2025-09-19|1924.66
#2025-09-22|1920.67
#2025-09-23|1941.77
#2025-09-24|1916.79
#2025-09-25|1890.06
#2025-09-26|1906.50
#2025-09-29|1906.43
#2025-09-30|1915.66
#2025-10-01|1902.44
#2025-10-02|1909.41
#2025-10-03|1918.84
#2025-10-06|1876.37
#2025-10-07|1884.72
#2025-10-08|1881.31
#2025-10-09|1880.92
#2025-10-10|1868.39
#2025-10-13|1865.38
#2025-10-14|1858.87
#2025-10-15|1870.64
#2025-10-16|1903.37
#2025-10-17|1859.54
#2025-10-20|1887.44
#2025-10-21|1892.87
#2025-10-22|1906.89
#2025-10-23|2004.04
#2025-10-24|2004.25
#2025-10-27|2030.86
#2025-10-28|2037.57
#2025-10-29|2050.14
#2025-10-30|2016.54
#2025-10-31|2021.40
#2025-11-03|2016.16
#2025-11-04|1987.19
#2025-11-05|1970.91
#2025-11-06|1983.08
#2025-11-07|1984.34
#2025-11-10|1993.83
#2025-11-11|2028.30
#2025-11-12|2016.76
#2025-11-13|2005.58
#2025-11-14|1998.78
#2025-11-17|1980.93
#2025-11-18|1934.79
#2025-11-19|1937.06
#2025-11-20|1972.76
#2025-11-21|1946.64
#2025-11-24|1975.77
#2025-11-25|1996.74
#2025-11-26|2028.21
#2025-11-27|2037.85
#2025-11-28|2043.67
#2025-12-01|2049.37
#2025-12-02|2053.08
#2025-12-03|2085.68
#2025-12-04|2117.05
#2025-12-05|2118.07
#2025-12-08|2126.97
#2025-12-09|2107.33
#2025-12-10|2113.62
#2025-12-11|2130.94
#2025-12-12|2122.50
#2025-12-15|2132.22
#2025-12-16|2120.93
#2025-12-17|2094.05
#2025-12-18|2120.19
#2025-12-19|2127.48
#2025-12-22|2145.46
#2025-12-23|2153.02
#2025-12-24|2153.66
#2025-12-25|2153.66
#2025-12-26|2153.48
#2025-12-29|2159.09
#2025-12-30|2173.11
#2025-12-31|2170.52
#2026-01-01|2170.44
#2026-01-02|2188.42
#2026-01-05|2204.07
#2026-01-06|2202.47
#2026-01-07|2254.64
#2026-01-08|2221.96
#2026-01-09|2229.46
#2026-01-12|2232.43
#2026-01-13|2225.00
#2026-01-14|2250.99
#2026-01-15|2270.27
#2026-01-16|2277.31
#2026-01-19|2249.74
#2026-01-20|2231.88
#2026-01-21|2255.64
#2026-01-22|2298.03
#2026-01-23|2291.04
#2026-01-26|2321.15
#2026-01-27|2350.09
#2026-01-28|2318.76
#2026-01-29|2335.92
#2026-01-30|2314.70
#2026-02-02|2313.82
#2026-02-03|2371.01
#2026-02-04|2338.73
#2026-02-05|2312.24
#2026-02-06|2280.17
#2026-02-09|2306.51
#2026-02-10|2307.29
#2026-02-11|2328.45
#2026-02-12|2276.71
#2026-02-13|2296.16
#2026-02-16|2322.23
#2026-02-17|2343.38
#2026-02-18|2379.16
#2026-02-19|2359.87
#2026-02-20|2382.33
#2026-02-23|2388.85
#2026-02-24|2417.77
#2026-02-25|2413.30
#2026-02-26|2402.55
#2026-02-27|2417.70
#2026-03-02|2345.72
#2026-03-03|2232.60
#2026-03-04|2253.83
#2026-03-05|2209.74
#2026-03-06|2161.84
#2026-03-09|2105.41
#2026-03-10|2168.57
#2026-03-11|2139.92
#2026-03-12|2135.49
#2026-03-13|2066.21
#2026-03-16|2081.57
#2026-03-17|2102.01
#2026-03-18|2111.20
#2026-03-19|2025.93
#2026-03-20|2003.38
#2026-03-23|2045.58
#2026-03-24|2043.48
#2026-03-25|2091.63
#2026-03-26|2054.06
#2026-03-27|2011.30
#2026-03-30|2005.57
#2026-03-31|2019.47
#2026-04-01|2094.27
#2026-04-02|2070.38