Table Data - NASDAQ Finland Total Return Index
| Title | NASDAQ Finland Total Return Index |
|---|---|
| Series ID | NASDAQNQFIT |
| 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 2026-06-09 |
| Last Updated | 2026-06-09 11:00 PM CDT |
| Notes | For more information about this series, see: NQFIT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 881.60 |
| 2001-04-02 | 881.91 |
| 2001-04-03 | 834.91 |
| 2001-04-04 | 841.20 |
| 2001-04-05 | 887.71 |
| 2001-04-06 | 883.85 |
| 2001-04-09 | 888.14 |
| 2001-04-10 | 925.97 |
| 2001-04-11 | 963.39 |
| 2001-04-12 | 972.97 |
| 2001-04-13 | . |
| 2001-04-16 | 962.95 |
| 2001-04-17 | 926.29 |
| 2001-04-18 | 1017.71 |
| 2001-04-19 | 1058.70 |
| 2001-04-20 | 1098.94 |
| 2001-04-23 | 1082.32 |
| 2001-04-24 | 1074.10 |
| 2001-04-25 | 1063.15 |
| 2001-04-26 | 1086.37 |
| 2001-04-27 | 1123.86 |
| 2001-04-30 | 1165.81 |
| 2001-05-01 | 1171.99 |
| 2001-05-02 | 1179.67 |
| 2001-05-03 | 1148.97 |
| 2001-05-04 | 1159.65 |
| 2001-05-07 | 1161.09 |
| 2001-05-08 | 1140.55 |
| 2001-05-09 | 1119.92 |
| 2001-05-10 | 1164.62 |
| 2001-05-11 | 1127.57 |
| 2001-05-14 | 1093.71 |
| 2001-05-15 | 1104.45 |
| 2001-05-16 | 1107.70 |
| 2001-05-17 | 1166.74 |
| 2001-05-18 | 1191.88 |
| 2001-05-21 | 1195.98 |
| 2001-05-22 | 1198.87 |
| 2001-05-23 | 1159.30 |
| 2001-05-24 | 1154.99 |
| 2001-05-25 | 1125.01 |
| 2001-05-28 | . |
| 2001-05-29 | 1098.31 |
| 2001-05-30 | 1057.07 |
| 2001-05-31 | 1045.29 |
| 2001-06-01 | 1046.92 |
| 2001-06-04 | 1051.90 |
| 2001-06-05 | 1087.56 |
| 2001-06-06 | 1093.10 |
| 2001-06-07 | 1093.77 |
| 2001-06-08 | 1082.19 |
| 2001-06-11 | 1041.05 |
| 2001-06-12 | 858.59 |
| 2001-06-13 | 893.10 |
| 2001-06-14 | 848.18 |
| 2001-06-15 | 842.76 |
| 2001-06-18 | 844.86 |
| 2001-06-19 | 861.04 |
| 2001-06-20 | 833.20 |
| 2001-06-21 | 848.42 |
| 2001-06-22 | 849.22 |
| 2001-06-25 | 853.90 |
| 2001-06-26 | 836.74 |
| 2001-06-27 | 834.32 |
| 2001-06-28 | 823.32 |
| 2001-06-29 | 851.67 |
| 2001-07-02 | 864.43 |
| 2001-07-03 | 849.49 |
| 2001-07-04 | . |
| 2001-07-05 | 792.07 |
| 2001-07-06 | 760.10 |
| 2001-07-09 | 745.13 |
| 2001-07-10 | 740.28 |
| 2001-07-11 | 720.13 |
| 2001-07-12 | 743.75 |
| 2001-07-13 | 729.29 |
| 2001-07-16 | 713.16 |
| 2001-07-17 | 695.75 |
| 2001-07-18 | 711.28 |
| 2001-07-19 | 781.88 |
| 2001-07-20 | 758.62 |
| 2001-07-23 | 755.96 |
| 2001-07-24 | 761.10 |
| 2001-07-25 | 757.43 |
| 2001-07-26 | 764.45 |
| 2001-07-27 | 795.08 |
| 2001-07-30 | 819.24 |
| 2001-07-31 | 829.99 |
| 2001-08-01 | 825.49 |
| 2001-08-02 | 849.90 |
| 2001-08-03 | 849.85 |
| 2001-08-06 | 826.84 |
| 2001-08-07 | 827.40 |
| 2001-08-08 | 802.82 |
| 2001-08-09 | 768.98 |
| 2001-08-10 | 742.31 |
| 2001-08-13 | 759.54 |
| 2001-08-14 | 778.94 |
| 2001-08-15 | 764.83 |
| 2001-08-16 | 740.62 |
| 2001-08-17 | 716.88 |
| 2001-08-20 | 705.44 |
| 2001-08-21 | 717.80 |
| 2001-08-22 | 724.64 |
| 2001-08-23 | 731.42 |
| 2001-08-24 | 733.74 |
| 2001-08-27 | 718.51 |
| 2001-08-28 | 700.73 |
| 2001-08-29 | 680.50 |
| 2001-08-30 | 650.29 |
| 2001-08-31 | 663.37 |
| 2001-09-03 | . |
| 2001-09-04 | 650.05 |
| 2001-09-05 | 622.03 |
| 2001-09-06 | 601.12 |
| 2001-09-07 | 586.23 |
| 2001-09-10 | 600.77 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 637.58 |
| 2001-09-18 | 644.90 |
| 2001-09-19 | 659.28 |
| 2001-09-20 | 653.25 |
| 2001-09-21 | 630.84 |
| 2001-09-24 | 669.39 |
| 2001-09-25 | 686.17 |
| 2001-09-26 | 672.10 |
| 2001-09-27 | 638.52 |
| 2001-09-28 | 662.51 |
| 2001-10-01 | 630.23 |
| 2001-10-02 | 643.82 |
| 2001-10-03 | 631.26 |
| 2001-10-04 | 681.69 |
| 2001-10-05 | 688.44 |
| 2001-10-08 | 697.82 |
| 2001-10-09 | 711.93 |
| 2001-10-10 | 721.56 |
| 2001-10-11 | 754.33 |
| 2001-10-12 | 760.46 |
| 2001-10-15 | 738.37 |
| 2001-10-16 | 762.54 |
| 2001-10-17 | 791.29 |
| 2001-10-18 | 749.48 |
| 2001-10-19 | 774.89 |
| 2001-10-22 | 787.28 |
| 2001-10-23 | 825.59 |
| 2001-10-24 | 836.67 |
| 2001-10-25 | 812.95 |
| 2001-10-26 | 829.56 |
| 2001-10-29 | 825.55 |
| 2001-10-30 | 785.79 |
| 2001-10-31 | 813.29 |
| 2001-11-01 | 812.99 |
| 2001-11-02 | 827.26 |
| 2001-11-05 | 847.00 |
| 2001-11-06 | 866.74 |
| 2001-11-07 | 856.39 |
| 2001-11-08 | 890.00 |
| 2001-11-09 | 864.71 |
| 2001-11-12 | 845.15 |
| 2001-11-13 | 884.25 |
| 2001-11-14 | 902.23 |
| 2001-11-15 | 925.23 |
| 2001-11-16 | 942.17 |
| 2001-11-19 | 921.47 |
| 2001-11-20 | 887.45 |
| 2001-11-21 | 876.05 |
| 2001-11-22 | . |
| 2001-11-23 | 909.58 |
| 2001-11-26 | 928.92 |
| 2001-11-27 | 886.90 |
| 2001-11-28 | 870.51 |
| 2001-11-29 | 854.11 |
| 2001-11-30 | 888.56 |
| 2001-12-03 | 871.08 |
| 2001-12-04 | 901.65 |
| 2001-12-05 | 940.35 |
| 2001-12-06 | 943.53 |
| 2001-12-07 | 947.52 |
| 2001-12-10 | 915.01 |
| 2001-12-11 | 949.69 |
| 2001-12-12 | 945.77 |
| 2001-12-13 | 909.74 |
| 2001-12-14 | 907.88 |
| 2001-12-17 | 944.99 |
| 2001-12-18 | 948.61 |
| 2001-12-19 | 921.50 |
| 2001-12-20 | 902.13 |
| 2001-12-21 | 917.53 |
| 2001-12-24 | 908.32 |
| 2001-12-25 | . |
| 2001-12-26 | 909.15 |
| 2001-12-27 | 935.40 |
| 2001-12-28 | 948.91 |
| 2001-12-31 | 958.16 |
| 2002-01-01 | . |
| 2002-01-02 | 945.57 |
| 2002-01-03 | 987.31 |
| 2002-01-04 | 982.71 |
| 2002-01-07 | 973.14 |
| 2002-01-08 | 923.46 |
| 2002-01-09 | 907.92 |
| 2002-01-10 | 895.72 |
| 2002-01-11 | 908.74 |
| 2002-01-14 | 860.42 |
| 2002-01-15 | 867.87 |
| 2002-01-16 | 852.35 |
| 2002-01-17 | 869.38 |
| 2002-01-18 | 866.32 |
| 2002-01-21 | . |
| 2002-01-22 | 825.82 |
| 2002-01-23 | 839.03 |
| 2002-01-24 | 898.12 |
| 2002-01-25 | 869.97 |
| 2002-01-28 | 888.34 |
| 2002-01-29 | 882.23 |
| 2002-01-30 | 855.90 |
| 2002-01-31 | 879.16 |
| 2002-02-01 | 895.46 |
| 2002-02-04 | 892.78 |
| 2002-02-05 | 854.56 |
| 2002-02-06 | 839.21 |
| 2002-02-07 | 856.28 |
| 2002-02-08 | 847.87 |
| 2002-02-11 | 876.15 |
| 2002-02-12 | 885.64 |
| 2002-02-13 | 892.09 |
| 2002-02-14 | 894.04 |
| 2002-02-15 | 872.44 |
| 2002-02-18 | . |
| 2002-02-19 | 829.61 |
| 2002-02-20 | 804.98 |
| 2002-02-21 | 815.94 |
| 2002-02-22 | 794.94 |
| 2002-02-25 | 811.51 |
| 2002-02-26 | 824.57 |
| 2002-02-27 | 836.86 |
| 2002-02-28 | 837.70 |
| 2002-03-01 | 837.25 |
| 2002-03-04 | 893.77 |
| 2002-03-05 | 890.05 |
| 2002-03-06 | 906.58 |
| 2002-03-07 | 932.00 |
| 2002-03-08 | 937.45 |
| 2002-03-11 | 920.95 |
| 2002-03-12 | 874.52 |
| 2002-03-13 | 876.04 |
| 2002-03-14 | 873.56 |
| 2002-03-15 | 875.41 |
| 2002-03-18 | 892.10 |
| 2002-03-19 | 872.65 |
| 2002-03-20 | 848.84 |
| 2002-03-21 | 841.45 |
| 2002-03-22 | 855.33 |
| 2002-03-25 | 849.92 |
| 2002-03-26 | 842.78 |
| 2002-03-27 | 849.97 |
| 2002-03-28 | 849.58 |
| 2002-03-29 | . |
| 2002-04-01 | 856.59 |
| 2002-04-02 | 839.96 |
| 2002-04-03 | 842.49 |
| 2002-04-04 | 830.91 |
| 2002-04-05 | 830.20 |
| 2002-04-08 | 795.71 |
| 2002-04-09 | 810.25 |
| 2002-04-10 | 796.48 |
| 2002-04-11 | 778.92 |
| 2002-04-12 | 785.03 |
| 2002-04-15 | 800.69 |
| 2002-04-16 | 835.29 |
| 2002-04-17 | 852.66 |
| 2002-04-18 | 776.75 |
| 2002-04-19 | 749.04 |
| 2002-04-22 | 725.89 |
| 2002-04-23 | 723.84 |
| 2002-04-24 | 696.40 |
| 2002-04-25 | 715.80 |
| 2002-04-26 | 719.10 |
| 2002-04-29 | 707.67 |
| 2002-04-30 | 710.74 |
| 2002-05-01 | 714.76 |
| 2002-05-02 | 728.40 |
| 2002-05-03 | 699.59 |
| 2002-05-06 | 694.43 |
| 2002-05-07 | 694.18 |
| 2002-05-08 | 721.85 |
| 2002-05-09 | 721.69 |
| 2002-05-10 | 708.60 |
| 2002-05-13 | 715.13 |
| 2002-05-14 | 729.53 |
| 2002-05-15 | 737.76 |
| 2002-05-16 | 727.62 |
| 2002-05-17 | 732.21 |
| 2002-05-20 | 725.49 |
| 2002-05-21 | 715.39 |
| 2002-05-22 | 684.81 |
| 2002-05-23 | 669.73 |
| 2002-05-24 | 669.78 |
| 2002-05-27 | . |
| 2002-05-28 | 670.24 |
| 2002-05-29 | 663.39 |
| 2002-05-30 | 651.18 |
| 2002-05-31 | 674.00 |
| 2002-06-03 | 658.26 |
| 2002-06-04 | 642.81 |
| 2002-06-05 | 652.62 |
| 2002-06-06 | 648.54 |
| 2002-06-07 | 614.81 |
| 2002-06-10 | 622.57 |
| 2002-06-11 | 644.70 |
| 2002-06-12 | 621.29 |
| 2002-06-13 | 615.61 |
| 2002-06-14 | 617.84 |
| 2002-06-17 | 641.26 |
| 2002-06-18 | 643.51 |
| 2002-06-19 | 626.55 |
| 2002-06-20 | 632.06 |
| 2002-06-21 | 635.14 |
| 2002-06-24 | 605.80 |
| 2002-06-25 | 615.32 |
| 2002-06-26 | 627.10 |
| 2002-06-27 | 650.39 |
| 2002-06-28 | 682.23 |
| 2002-07-01 | 676.85 |
| 2002-07-02 | 652.14 |
| 2002-07-03 | 643.05 |
| 2002-07-04 | . |
| 2002-07-05 | 690.76 |
| 2002-07-08 | 695.44 |
| 2002-07-09 | 685.29 |
| 2002-07-10 | 668.85 |
| 2002-07-11 | 650.88 |
| 2002-07-12 | 654.31 |
| 2002-07-15 | 640.08 |
| 2002-07-16 | 639.48 |
| 2002-07-17 | 664.94 |
| 2002-07-18 | 644.56 |
| 2002-07-19 | 621.24 |
| 2002-07-22 | 604.45 |
| 2002-07-23 | 558.98 |
| 2002-07-24 | 535.10 |
| 2002-07-25 | 546.64 |
| 2002-07-26 | 545.12 |
| 2002-07-29 | 572.61 |
| 2002-07-30 | 587.46 |
| 2002-07-31 | 583.44 |
| 2002-08-01 | 565.06 |
| 2002-08-02 | 547.64 |
| 2002-08-05 | 523.69 |
| 2002-08-06 | 534.34 |
| 2002-08-07 | 541.39 |
| 2002-08-08 | 554.88 |
| 2002-08-09 | 583.00 |
| 2002-08-12 | 583.37 |
| 2002-08-13 | 581.01 |
| 2002-08-14 | 562.50 |
| 2002-08-15 | 581.70 |
| 2002-08-16 | 598.64 |
| 2002-08-19 | 620.83 |
| 2002-08-20 | 619.71 |
| 2002-08-21 | 631.69 |
| 2002-08-22 | 647.60 |
| 2002-08-23 | 636.10 |
| 2002-08-26 | 621.53 |
| 2002-08-27 | 637.05 |
| 2002-08-28 | 614.53 |
| 2002-08-29 | 608.47 |
| 2002-08-30 | 605.27 |
| 2002-09-02 | . |
| 2002-09-03 | 577.47 |
| 2002-09-04 | 579.73 |
| 2002-09-05 | 592.88 |
| 2002-09-06 | 618.97 |
| 2002-09-09 | 615.02 |
| 2002-09-10 | 610.76 |
| 2002-09-11 | 642.63 |
| 2002-09-12 | 622.92 |
| 2002-09-13 | 617.41 |
| 2002-09-16 | 598.73 |
| 2002-09-17 | 598.86 |
| 2002-09-18 | 574.98 |
| 2002-09-19 | 574.81 |
| 2002-09-20 | 577.87 |
| 2002-09-23 | 563.38 |
| 2002-09-24 | 549.42 |
| 2002-09-25 | 567.63 |
| 2002-09-26 | 607.48 |
| 2002-09-27 | 608.30 |
| 2002-09-30 | 580.03 |
| 2002-10-01 | 586.97 |
| 2002-10-02 | 609.24 |
| 2002-10-03 | 599.30 |
| 2002-10-04 | 574.23 |
| 2002-10-07 | 567.99 |
| 2002-10-08 | 561.00 |
| 2002-10-09 | 566.19 |
| 2002-10-10 | 578.46 |
| 2002-10-11 | 612.28 |
| 2002-10-14 | 609.62 |
| 2002-10-15 | 652.79 |
| 2002-10-16 | 628.52 |
| 2002-10-17 | 673.82 |
| 2002-10-18 | 677.70 |
| 2002-10-21 | 673.04 |
| 2002-10-22 | 686.82 |
| 2002-10-23 | 662.38 |
| 2002-10-24 | 688.58 |
| 2002-10-25 | 681.52 |
| 2002-10-28 | 704.48 |
| 2002-10-29 | 669.10 |
| 2002-10-30 | 680.60 |
| 2002-10-31 | 702.64 |
| 2002-11-01 | 685.33 |
| 2002-11-04 | 726.41 |
| 2002-11-05 | 734.51 |
| 2002-11-06 | 712.35 |
| 2002-11-07 | 704.39 |
| 2002-11-08 | 696.16 |
| 2002-11-11 | 672.28 |
| 2002-11-12 | 687.22 |
| 2002-11-13 | 700.02 |
| 2002-11-14 | 730.80 |
| 2002-11-15 | 731.43 |
| 2002-11-18 | 750.71 |
| 2002-11-19 | 732.27 |
| 2002-11-20 | 734.43 |
| 2002-11-21 | 770.18 |
| 2002-11-22 | 766.88 |
| 2002-11-25 | 777.04 |
| 2002-11-26 | 757.29 |
| 2002-11-27 | 780.84 |
| 2002-11-28 | . |
| 2002-11-29 | 791.86 |
| 2002-12-02 | 809.47 |
| 2002-12-03 | 759.60 |
| 2002-12-04 | 768.18 |
| 2002-12-05 | 759.68 |
| 2002-12-06 | 765.22 |
| 2002-12-09 | 745.66 |
| 2002-12-10 | 725.52 |
| 2002-12-11 | 715.85 |
| 2002-12-12 | 724.07 |
| 2002-12-13 | 713.46 |
| 2002-12-16 | 730.66 |
| 2002-12-17 | 728.88 |
| 2002-12-18 | 699.29 |
| 2002-12-19 | 692.69 |
| 2002-12-20 | 688.31 |
| 2002-12-23 | 689.65 |
| 2002-12-24 | 692.54 |
| 2002-12-25 | . |
| 2002-12-26 | 694.28 |
| 2002-12-27 | 670.94 |
| 2002-12-30 | 679.85 |
| 2002-12-31 | 682.52 |
| 2003-01-01 | . |
| 2003-01-02 | 712.05 |
| 2003-01-03 | 717.70 |
| 2003-01-06 | 722.11 |
| 2003-01-07 | 706.25 |
| 2003-01-08 | 675.63 |
| 2003-01-09 | 703.50 |
| 2003-01-10 | 708.72 |
| 2003-01-13 | 705.94 |
| 2003-01-14 | 719.50 |
| 2003-01-15 | 705.98 |
| 2003-01-16 | 688.90 |
| 2003-01-17 | 673.96 |
| 2003-01-20 | . |
| 2003-01-21 | 669.33 |
| 2003-01-22 | 673.86 |
| 2003-01-23 | 654.65 |
| 2003-01-24 | 655.52 |
| 2003-01-27 | 635.06 |
| 2003-01-28 | 627.53 |
| 2003-01-29 | 639.16 |
| 2003-01-30 | 643.73 |
| 2003-01-31 | 616.09 |
| 2003-02-03 | 635.65 |
| 2003-02-04 | 625.59 |
| 2003-02-05 | 623.66 |
| 2003-02-06 | 612.18 |
| 2003-02-07 | 610.39 |
| 2003-02-10 | 605.37 |
| 2003-02-11 | 629.00 |
| 2003-02-12 | 614.36 |
| 2003-02-13 | 598.79 |
| 2003-02-14 | 613.95 |
| 2003-02-17 | . |
| 2003-02-18 | 630.91 |
| 2003-02-19 | 619.06 |
| 2003-02-20 | 611.02 |
| 2003-02-21 | 607.95 |
| 2003-02-24 | 612.52 |
| 2003-02-25 | 585.64 |
| 2003-02-26 | 581.09 |
| 2003-02-27 | 576.86 |
| 2003-02-28 | 592.96 |
| 2003-03-03 | 597.59 |
| 2003-03-04 | 589.02 |
| 2003-03-05 | 587.44 |
| 2003-03-06 | 587.25 |
| 2003-03-07 | 565.56 |
| 2003-03-10 | 566.63 |
| 2003-03-11 | 572.31 |
| 2003-03-12 | 589.53 |
| 2003-03-13 | 598.96 |
| 2003-03-14 | 623.15 |
| 2003-03-17 | 640.67 |
| 2003-03-18 | 647.72 |
| 2003-03-19 | 651.22 |
| 2003-03-20 | 644.16 |
| 2003-03-21 | 665.52 |
| 2003-03-24 | 641.41 |
| 2003-03-25 | 641.61 |
| 2003-03-26 | 639.38 |
| 2003-03-27 | 634.87 |
| 2003-03-28 | 641.63 |
| 2003-03-31 | 612.82 |
| 2003-04-01 | 628.30 |
| 2003-04-02 | 652.51 |
| 2003-04-03 | 656.78 |
| 2003-04-04 | 648.97 |
| 2003-04-07 | 672.87 |
| 2003-04-08 | 652.81 |
| 2003-04-09 | 657.95 |
| 2003-04-10 | 635.68 |
| 2003-04-11 | 638.03 |
| 2003-04-14 | 643.84 |
| 2003-04-15 | 657.15 |
| 2003-04-16 | 657.02 |
| 2003-04-17 | 694.14 |
| 2003-04-18 | . |
| 2003-04-21 | 691.15 |
| 2003-04-22 | 705.33 |
| 2003-04-23 | 722.39 |
| 2003-04-24 | 719.45 |
| 2003-04-25 | 698.45 |
| 2003-04-28 | 712.62 |
| 2003-04-29 | 720.04 |
| 2003-04-30 | 731.32 |
| 2003-05-01 | 738.04 |
| 2003-05-02 | 717.04 |
| 2003-05-05 | 740.99 |
| 2003-05-06 | 741.55 |
| 2003-05-07 | 750.19 |
| 2003-05-08 | 733.97 |
| 2003-05-09 | 729.34 |
| 2003-05-12 | 743.89 |
| 2003-05-13 | 750.60 |
| 2003-05-14 | 742.86 |
| 2003-05-15 | 756.48 |
| 2003-05-16 | 757.03 |
| 2003-05-19 | 741.03 |
| 2003-05-20 | 728.28 |
| 2003-05-21 | 719.59 |
| 2003-05-22 | 733.03 |
| 2003-05-23 | 726.41 |
| 2003-05-26 | . |
| 2003-05-27 | 726.44 |
| 2003-05-28 | 757.80 |
| 2003-05-29 | 763.42 |
| 2003-05-30 | 766.81 |
| 2003-06-02 | 777.63 |
| 2003-06-03 | 771.31 |
| 2003-06-04 | 770.78 |
| 2003-06-05 | 763.89 |
| 2003-06-06 | 782.41 |
| 2003-06-09 | 773.75 |
| 2003-06-10 | 760.88 |
| 2003-06-11 | 774.35 |
| 2003-06-12 | 760.46 |
| 2003-06-13 | 752.06 |
| 2003-06-16 | 762.49 |
| 2003-06-17 | 772.41 |
| 2003-06-18 | 765.25 |
| 2003-06-19 | 777.22 |
| 2003-06-20 | 773.06 |
| 2003-06-23 | 749.83 |
| 2003-06-24 | 732.24 |
| 2003-06-25 | 739.06 |
| 2003-06-26 | 734.02 |
| 2003-06-27 | 740.58 |
| 2003-06-30 | 727.26 |
| 2003-07-01 | 719.28 |
| 2003-07-02 | 728.51 |
| 2003-07-03 | 734.49 |
| 2003-07-04 | . |
| 2003-07-07 | 751.53 |
| 2003-07-08 | 760.24 |
| 2003-07-09 | 781.12 |
| 2003-07-10 | 784.84 |
| 2003-07-11 | 776.67 |
| 2003-07-14 | 787.37 |
| 2003-07-15 | 779.45 |
| 2003-07-16 | 777.04 |
| 2003-07-17 | 693.40 |
| 2003-07-18 | 690.73 |
| 2003-07-21 | 684.91 |
| 2003-07-22 | 688.03 |
| 2003-07-23 | 695.46 |
| 2003-07-24 | 711.49 |
| 2003-07-25 | 706.81 |
| 2003-07-28 | 721.04 |
| 2003-07-29 | 717.81 |
| 2003-07-30 | 712.69 |
| 2003-07-31 | 709.28 |
| 2003-08-01 | 695.14 |
| 2003-08-04 | 691.47 |
| 2003-08-05 | 693.83 |
| 2003-08-06 | 674.68 |
| 2003-08-07 | 672.97 |
| 2003-08-08 | 676.98 |
| 2003-08-11 | 682.47 |
| 2003-08-12 | 685.98 |
| 2003-08-13 | 690.95 |
| 2003-08-14 | 698.21 |
| 2003-08-15 | 695.08 |
| 2003-08-18 | 698.80 |
| 2003-08-19 | 719.87 |
| 2003-08-20 | 724.12 |
| 2003-08-21 | 729.05 |
| 2003-08-22 | 729.52 |
| 2003-08-25 | 721.02 |
| 2003-08-26 | 711.09 |
| 2003-08-27 | 737.14 |
| 2003-08-28 | 743.20 |
| 2003-08-29 | 754.10 |
| 2003-09-01 | . |
| 2003-09-02 | 747.83 |
| 2003-09-03 | 769.67 |
| 2003-09-04 | 766.40 |
| 2003-09-05 | 765.14 |
| 2003-09-08 | 776.81 |
| 2003-09-09 | 755.82 |
| 2003-09-10 | 728.40 |
| 2003-09-11 | 730.65 |
| 2003-09-12 | 737.82 |
| 2003-09-15 | 740.42 |
| 2003-09-16 | 737.26 |
| 2003-09-17 | 737.52 |
| 2003-09-18 | 741.04 |
| 2003-09-19 | 743.62 |
| 2003-09-22 | 735.35 |
| 2003-09-23 | 731.36 |
| 2003-09-24 | 730.99 |
| 2003-09-25 | 720.47 |
| 2003-09-26 | 723.42 |
| 2003-09-29 | 736.56 |
| 2003-09-30 | 727.43 |
| 2003-10-01 | 738.85 |
| 2003-10-02 | 751.39 |
| 2003-10-03 | 778.65 |
| 2003-10-06 | 772.43 |
| 2003-10-07 | 772.82 |
| 2003-10-08 | 778.29 |
| 2003-10-09 | 793.90 |
| 2003-10-10 | 791.12 |
| 2003-10-13 | 798.69 |
| 2003-10-14 | 789.76 |
| 2003-10-15 | 794.89 |
| 2003-10-16 | 777.63 |
| 2003-10-17 | 790.67 |
| 2003-10-20 | 786.78 |
| 2003-10-21 | 796.46 |
| 2003-10-22 | 791.70 |
| 2003-10-23 | 788.69 |
| 2003-10-24 | 792.92 |
| 2003-10-27 | 786.17 |
| 2003-10-28 | 794.13 |
| 2003-10-29 | 806.11 |
| 2003-10-30 | 805.51 |
| 2003-10-31 | 803.07 |
| 2003-11-03 | 811.29 |
| 2003-11-04 | 808.42 |
| 2003-11-05 | 796.65 |
| 2003-11-06 | 811.25 |
| 2003-11-07 | 823.34 |
| 2003-11-10 | 817.26 |
| 2003-11-11 | 808.73 |
| 2003-11-12 | 827.03 |
| 2003-11-13 | 840.99 |
| 2003-11-14 | 844.62 |
| 2003-11-17 | 826.34 |
| 2003-11-18 | 835.21 |
| 2003-11-19 | 825.05 |
| 2003-11-20 | 832.45 |
| 2003-11-21 | 833.56 |
| 2003-11-24 | 849.07 |
| 2003-11-25 | 837.75 |
| 2003-11-26 | 846.03 |
| 2003-11-27 | . |
| 2003-11-28 | 850.38 |
| 2003-12-01 | 846.04 |
| 2003-12-02 | 858.05 |
| 2003-12-03 | 860.69 |
| 2003-12-04 | 865.85 |
| 2003-12-05 | 860.12 |
| 2003-12-08 | 854.94 |
| 2003-12-09 | 850.89 |
| 2003-12-10 | 844.92 |
| 2003-12-11 | 839.72 |
| 2003-12-12 | 846.07 |
| 2003-12-15 | 850.48 |
| 2003-12-16 | 833.97 |
| 2003-12-17 | 825.81 |
| 2003-12-18 | 825.41 |
| 2003-12-19 | 825.36 |
| 2003-12-22 | 820.55 |
| 2003-12-23 | 826.49 |
| 2003-12-24 | 828.82 |
| 2003-12-25 | . |
| 2003-12-26 | 828.49 |
| 2003-12-29 | 822.61 |
| 2003-12-30 | 831.07 |
| 2003-12-31 | 836.57 |
| 2004-01-01 | . |
| 2004-01-02 | 844.98 |
| 2004-01-05 | 857.29 |
| 2004-01-06 | 862.43 |
| 2004-01-07 | 869.50 |
| 2004-01-08 | 938.98 |
| 2004-01-09 | 952.96 |
| 2004-01-12 | 959.08 |
| 2004-01-13 | 951.79 |
| 2004-01-14 | 957.18 |
| 2004-01-15 | 947.25 |
| 2004-01-16 | 948.45 |
| 2004-01-19 | . |
| 2004-01-20 | 957.14 |
| 2004-01-21 | 937.60 |
| 2004-01-22 | 970.11 |
| 2004-01-23 | 970.02 |
| 2004-01-26 | 959.10 |
| 2004-01-27 | 967.28 |
| 2004-01-28 | 960.51 |
| 2004-01-29 | 933.47 |
| 2004-01-30 | 938.12 |
| 2004-02-02 | 941.69 |
| 2004-02-03 | 950.60 |
| 2004-02-04 | 938.11 |
| 2004-02-05 | 937.48 |
| 2004-02-06 | 960.83 |
| 2004-02-09 | 973.71 |
| 2004-02-10 | 994.19 |
| 2004-02-11 | 1001.75 |
| 2004-02-12 | 1021.51 |
| 2004-02-13 | 1003.17 |
| 2004-02-16 | . |
| 2004-02-17 | 1017.81 |
| 2004-02-18 | 1024.16 |
| 2004-02-19 | 1026.78 |
| 2004-02-20 | 1008.29 |
| 2004-02-23 | 1022.19 |
| 2004-02-24 | 1013.99 |
| 2004-02-25 | 998.48 |
| 2004-02-26 | 993.70 |
| 2004-02-27 | 996.00 |
| 2004-03-01 | 1003.16 |
| 2004-03-02 | 1009.34 |
| 2004-03-03 | 996.72 |
| 2004-03-04 | 1018.89 |
| 2004-03-05 | 1046.17 |
| 2004-03-08 | 1045.06 |
| 2004-03-09 | 1025.27 |
| 2004-03-10 | 999.76 |
| 2004-03-11 | 976.68 |
| 2004-03-12 | 967.18 |
| 2004-03-15 | 950.85 |
| 2004-03-16 | 961.86 |
| 2004-03-17 | 966.49 |
| 2004-03-18 | 951.81 |
| 2004-03-19 | 943.18 |
| 2004-03-22 | 920.86 |
| 2004-03-23 | 922.02 |
| 2004-03-24 | 915.74 |
| 2004-03-25 | 933.62 |
| 2004-03-26 | 927.29 |
| 2004-03-29 | 944.88 |
| 2004-03-30 | 945.81 |
| 2004-03-31 | 963.91 |
| 2004-04-01 | 974.93 |
| 2004-04-02 | 990.10 |
| 2004-04-05 | 976.61 |
| 2004-04-06 | 873.40 |
| 2004-04-07 | 862.28 |
| 2004-04-08 | 863.41 |
| 2004-04-09 | . |
| 2004-04-12 | 860.99 |
| 2004-04-13 | 853.90 |
| 2004-04-14 | 839.52 |
| 2004-04-15 | 829.66 |
| 2004-04-16 | 794.42 |
| 2004-04-19 | 801.62 |
| 2004-04-20 | 806.21 |
| 2004-04-21 | 791.12 |
| 2004-04-22 | 805.04 |
| 2004-04-23 | 805.17 |
| 2004-04-26 | 809.18 |
| 2004-04-27 | 807.16 |
| 2004-04-28 | 790.35 |
| 2004-04-29 | 782.31 |
| 2004-04-30 | 769.81 |
| 2004-05-03 | 772.04 |
| 2004-05-04 | 772.02 |
| 2004-05-05 | 785.35 |
| 2004-05-06 | 769.55 |
| 2004-05-07 | 764.52 |
| 2004-05-10 | 742.42 |
| 2004-05-11 | 747.02 |
| 2004-05-12 | 740.98 |
| 2004-05-13 | 737.78 |
| 2004-05-14 | 726.64 |
| 2004-05-17 | 722.65 |
| 2004-05-18 | 732.09 |
| 2004-05-19 | 748.40 |
| 2004-05-20 | 741.75 |
| 2004-05-21 | 728.00 |
| 2004-05-24 | 733.74 |
| 2004-05-25 | 732.64 |
| 2004-05-26 | 737.81 |
| 2004-05-27 | 759.63 |
| 2004-05-28 | 754.71 |
| 2004-05-31 | . |
| 2004-06-01 | 755.44 |
| 2004-06-02 | 757.36 |
| 2004-06-03 | 756.04 |
| 2004-06-04 | 768.67 |
| 2004-06-07 | 786.57 |
| 2004-06-08 | 784.56 |
| 2004-06-09 | 779.55 |
| 2004-06-10 | 776.72 |
| 2004-06-11 | . |
| 2004-06-14 | 771.25 |
| 2004-06-15 | 774.63 |
| 2004-06-16 | 766.48 |
| 2004-06-17 | 763.95 |
| 2004-06-18 | 776.25 |
| 2004-06-21 | 776.52 |
| 2004-06-22 | 769.85 |
| 2004-06-23 | 775.04 |
| 2004-06-24 | 785.44 |
| 2004-06-25 | 782.86 |
| 2004-06-28 | 789.84 |
| 2004-06-29 | 782.25 |
| 2004-06-30 | 793.96 |
| 2004-07-01 | 798.38 |
| 2004-07-02 | 796.34 |
| 2004-07-05 | . |
| 2004-07-06 | 786.14 |
| 2004-07-07 | 787.16 |
| 2004-07-08 | 795.04 |
| 2004-07-09 | 797.56 |
| 2004-07-12 | 793.18 |
| 2004-07-13 | 785.82 |
| 2004-07-14 | 781.11 |
| 2004-07-15 | 726.81 |
| 2004-07-16 | 725.58 |
| 2004-07-19 | 717.14 |
| 2004-07-20 | 720.33 |
| 2004-07-21 | 720.55 |
| 2004-07-22 | 708.23 |
| 2004-07-23 | 699.49 |
| 2004-07-26 | 702.33 |
| 2004-07-27 | 700.60 |
| 2004-07-28 | 692.44 |
| 2004-07-29 | 705.39 |
| 2004-07-30 | 704.83 |
| 2004-08-02 | 702.13 |
| 2004-08-03 | 710.19 |
| 2004-08-04 | 703.64 |
| 2004-08-05 | 703.52 |
| 2004-08-06 | 694.82 |
| 2004-08-09 | 689.54 |
| 2004-08-10 | 700.34 |
| 2004-08-11 | 690.36 |
| 2004-08-12 | 684.08 |
| 2004-08-13 | 694.90 |
| 2004-08-16 | 700.99 |
| 2004-08-17 | 711.10 |
| 2004-08-18 | 710.43 |
| 2004-08-19 | 719.32 |
| 2004-08-20 | 712.71 |
| 2004-08-23 | 716.24 |
| 2004-08-24 | 709.78 |
| 2004-08-25 | 707.01 |
| 2004-08-26 | 715.14 |
| 2004-08-27 | 711.70 |
| 2004-08-30 | 711.33 |
| 2004-08-31 | 711.08 |
| 2004-09-01 | 714.67 |
| 2004-09-02 | 725.55 |
| 2004-09-03 | 727.65 |
| 2004-09-06 | . |
| 2004-09-07 | 735.17 |
| 2004-09-08 | 741.96 |
| 2004-09-09 | 769.09 |
| 2004-09-10 | 778.67 |
| 2004-09-13 | 781.15 |
| 2004-09-14 | 780.48 |
| 2004-09-15 | 768.48 |
| 2004-09-16 | 774.56 |
| 2004-09-17 | 781.13 |
| 2004-09-20 | 783.88 |
| 2004-09-21 | 788.78 |
| 2004-09-22 | 781.93 |
| 2004-09-23 | 777.17 |
| 2004-09-24 | 778.22 |
| 2004-09-27 | 774.43 |
| 2004-09-28 | 771.17 |
| 2004-09-29 | 778.99 |
| 2004-09-30 | 786.44 |
| 2004-10-01 | 806.99 |
| 2004-10-04 | 808.19 |
| 2004-10-05 | 808.30 |
| 2004-10-06 | 805.22 |
| 2004-10-07 | 807.47 |
| 2004-10-08 | 807.19 |
| 2004-10-11 | 803.49 |
| 2004-10-12 | 789.89 |
| 2004-10-13 | 800.53 |
| 2004-10-14 | 811.39 |
| 2004-10-15 | 827.77 |
| 2004-10-18 | 824.27 |
| 2004-10-19 | 845.33 |
| 2004-10-20 | 833.69 |
| 2004-10-21 | 838.31 |
| 2004-10-22 | 844.19 |
| 2004-10-25 | 838.83 |
| 2004-10-26 | 836.40 |
| 2004-10-27 | 850.79 |
| 2004-10-28 | 852.57 |
| 2004-10-29 | 854.37 |
| 2004-11-01 | 866.12 |
| 2004-11-02 | 867.76 |
| 2004-11-03 | 875.40 |
| 2004-11-04 | 877.62 |
| 2004-11-05 | 888.49 |
| 2004-11-08 | 885.74 |
| 2004-11-09 | 889.66 |
| 2004-11-10 | 901.21 |
| 2004-11-11 | 911.85 |
| 2004-11-12 | 913.05 |
| 2004-11-15 | 911.36 |
| 2004-11-16 | 905.17 |
| 2004-11-17 | 922.66 |
| 2004-11-18 | 922.29 |
| 2004-11-19 | 917.30 |
| 2004-11-22 | 911.14 |
| 2004-11-23 | 909.39 |
| 2004-11-24 | 917.19 |
| 2004-11-25 | . |
| 2004-11-26 | 933.56 |
| 2004-11-29 | 933.73 |
| 2004-11-30 | 928.61 |
| 2004-12-01 | 933.83 |
| 2004-12-02 | 942.73 |
| 2004-12-03 | 935.38 |
| 2004-12-06 | 939.29 |
| 2004-12-07 | 940.90 |
| 2004-12-08 | 918.51 |
| 2004-12-09 | 905.85 |
| 2004-12-10 | 902.99 |
| 2004-12-13 | 900.60 |
| 2004-12-14 | 898.92 |
| 2004-12-15 | 906.24 |
| 2004-12-16 | 890.04 |
| 2004-12-17 | 874.73 |
| 2004-12-20 | 895.84 |
| 2004-12-21 | 903.00 |
| 2004-12-22 | 913.43 |
| 2004-12-23 | 923.45 |
| 2004-12-24 | . |
| 2004-12-27 | 926.67 |
| 2004-12-28 | 924.41 |
| 2004-12-29 | 921.24 |
| 2004-12-30 | 923.06 |
| 2004-12-31 | 920.52 |
| 2005-01-03 | 915.61 |
| 2005-01-04 | 908.14 |
| 2005-01-05 | 900.98 |
| 2005-01-06 | 893.89 |
| 2005-01-07 | 891.94 |
| 2005-01-10 | 902.92 |
| 2005-01-11 | 894.60 |
| 2005-01-12 | 893.77 |
| 2005-01-13 | 889.03 |
| 2005-01-14 | 886.06 |
| 2005-01-17 | . |
| 2005-01-18 | 885.74 |
| 2005-01-19 | 881.16 |
| 2005-01-20 | 855.40 |
| 2005-01-21 | 853.61 |
| 2005-01-24 | 852.15 |
| 2005-01-25 | 848.74 |
| 2005-01-26 | 862.44 |
| 2005-01-27 | 887.65 |
#2005-01-28| 880.85
#2005-01-31| 893.11
#2005-02-01| 900.39
#2005-02-02| 911.35
#2005-02-03| 911.60
#2005-02-04| 915.59
#2005-02-07| 912.06
#2005-02-08| 914.25
#2005-02-09| 916.20
#2005-02-10| 918.39
#2005-02-11| 927.38
#2005-02-14| 932.89
#2005-02-15| 936.57
#2005-02-16| 933.95
#2005-02-17| 935.55
#2005-02-18| 939.97
#2005-02-21| .
#2005-02-22| 954.09
#2005-02-23| 938.06
#2005-02-24| 942.74
#2005-02-25| 955.78
#2005-02-28| 959.70
#2005-03-01| 956.54
#2005-03-02| 951.22
#2005-03-03| 952.85
#2005-03-04| 968.65
#2005-03-07| 967.42
#2005-03-08| 974.16
#2005-03-09| 974.45
#2005-03-10| 971.68
#2005-03-11| 977.01
#2005-03-14| 970.64
#2005-03-15| 976.20
#2005-03-16| 970.22
#2005-03-17| 971.72
#2005-03-18| 964.07
#2005-03-21| 950.58
#2005-03-22| 949.38
#2005-03-23| 927.35
#2005-03-24| 926.42
#2005-03-25| .
#2005-03-28| 919.92
#2005-03-29| 924.87
#2005-03-30| 925.51
#2005-03-31| 932.64
#2005-04-01| 935.86
#2005-04-04| 912.35
#2005-04-05| 921.39
#2005-04-06| 926.60
#2005-04-07| 942.94
#2005-04-08| 949.82
#2005-04-11| 951.85
#2005-04-12| 940.71
#2005-04-13| 946.42
#2005-04-14| 935.44
#2005-04-15| 920.55
#2005-04-18| 913.86
#2005-04-19| 928.43
#2005-04-20| 940.82
#2005-04-21| 961.08
#2005-04-22| 970.90
#2005-04-25| 965.30
#2005-04-26| 959.04
#2005-04-27| 947.92
#2005-04-28| 946.16
#2005-04-29| 942.52
#2005-05-02| 945.63
#2005-05-03| 948.75
#2005-05-04| 965.59
#2005-05-05| 964.43
#2005-05-06| 979.86
#2005-05-09| 984.31
#2005-05-10| 981.40
#2005-05-11| 973.43
#2005-05-12| 974.22
#2005-05-13| 978.19
#2005-05-16| 981.24
#2005-05-17| 981.20
#2005-05-18|1001.45
#2005-05-19|1003.83
#2005-05-20| 994.75
#2005-05-23|1003.11
#2005-05-24|1003.60
#2005-05-25| 990.88
#2005-05-26| 991.57
#2005-05-27| 997.15
#2005-05-30| .
#2005-05-31| 980.17
#2005-06-01| 992.31
#2005-06-02| 996.26
#2005-06-03| 993.33
#2005-06-06| 985.08
#2005-06-07| 995.79
#2005-06-08| 997.68
#2005-06-09| 980.43
#2005-06-10| 983.47
#2005-06-13| 981.69
#2005-06-14| 990.45
#2005-06-15| 988.77
#2005-06-16| 994.86
#2005-06-17|1003.93
#2005-06-20| 996.26
#2005-06-21|1002.90
#2005-06-22|1010.66
#2005-06-23|1005.20
#2005-06-24|1008.24
#2005-06-27| 990.85
#2005-06-28| 988.32
#2005-06-29| 996.07
#2005-06-30| 989.59
#2005-07-01| 981.23
#2005-07-04| .
#2005-07-05| 979.85
#2005-07-06| 988.73
#2005-07-07| 976.72
#2005-07-08| 991.63
#2005-07-11|1015.70
#2005-07-12|1021.33
#2005-07-13|1023.19
#2005-07-14|1025.76
#2005-07-15|1022.32
#2005-07-18|1022.24
#2005-07-19|1033.66
#2005-07-20|1023.91
#2005-07-21| 980.08
#2005-07-22| 968.00
#2005-07-25| 960.14
#2005-07-26| 960.31
#2005-07-27| 976.80
#2005-07-28| 990.16
#2005-07-29| 991.19
#2005-08-01| 991.43
#2005-08-02| 999.57
#2005-08-03|1008.62
#2005-08-04|1006.09
#2005-08-05| 998.36
#2005-08-08|1008.28
#2005-08-09|1014.97
#2005-08-10|1030.34
#2005-08-11|1019.57
#2005-08-12|1018.46
#2005-08-15|1009.01
#2005-08-16|1000.97
#2005-08-17| 991.35
#2005-08-18| 979.49
#2005-08-19| 987.38
#2005-08-22| 996.37
#2005-08-23| 990.60
#2005-08-24| 990.04
#2005-08-25| 985.13
#2005-08-26| 981.16
#2005-08-29| 979.25
#2005-08-30| 977.14
#2005-08-31| 993.21
#2005-09-01|1012.30
#2005-09-02|1017.67
#2005-09-05| .
#2005-09-06|1025.61
#2005-09-07|1026.17
#2005-09-08|1018.46
#2005-09-09|1030.19
#2005-09-12|1020.72
#2005-09-13|1043.45
#2005-09-14|1048.48
#2005-09-15|1039.98
#2005-09-16|1038.20
#2005-09-19|1035.98
#2005-09-20|1043.60
#2005-09-21|1036.92
#2005-09-22|1028.40
#2005-09-23|1024.04
#2005-09-26|1032.80
#2005-09-27|1023.16
#2005-09-28|1024.15
#2005-09-29|1022.43
#2005-09-30|1043.50
#2005-10-03|1042.08
#2005-10-04|1044.95
#2005-10-05|1034.84
#2005-10-06|1034.38
#2005-10-07|1024.68
#2005-10-10|1025.31
#2005-10-11|1026.65
#2005-10-12|1025.36
#2005-10-13|1001.16
#2005-10-14|1012.25
#2005-10-17|1012.44
#2005-10-18|1006.52
#2005-10-19| 993.57
#2005-10-20| 969.01
#2005-10-21| 964.02
#2005-10-24| 973.40
#2005-10-25| 985.33
#2005-10-26| 988.58
#2005-10-27| 979.74
#2005-10-28| 977.44
#2005-10-31| 998.58
#2005-11-01|1008.64
#2005-11-02|1016.26
#2005-11-03|1023.32
#2005-11-04|1011.66
#2005-11-07|1007.70
#2005-11-08|1003.19
#2005-11-09|1002.76
#2005-11-10|1004.73
#2005-11-11|1013.11
#2005-11-14|1016.19
#2005-11-15|1002.15
#2005-11-16| 992.38
#2005-11-17|1006.79
#2005-11-18|1008.58
#2005-11-21|1014.28
#2005-11-22|1011.70
#2005-11-23|1025.74
#2005-11-24| .
#2005-11-25|1025.03
#2005-11-28|1022.69
#2005-11-29|1015.62
#2005-11-30|1011.96
#2005-12-01|1020.81
#2005-12-02|1023.88
#2005-12-05|1035.79
#2005-12-06|1037.25
#2005-12-07|1051.60
#2005-12-08|1066.78
#2005-12-09|1060.24
#2005-12-12|1072.02
#2005-12-13|1073.18
#2005-12-14|1087.32
#2005-12-15|1072.83
#2005-12-16|1090.33
#2005-12-19|1090.33
#2005-12-20|1076.47
#2005-12-21|1071.05
#2005-12-22|1076.87
#2005-12-23|1087.16
#2005-12-26| .
#2005-12-27|1090.08
#2005-12-28|1087.75
#2005-12-29|1083.97
#2005-12-30|1072.45
#2006-01-02| .
#2006-01-03|1102.88
#2006-01-04|1129.18
#2006-01-05|1135.00
#2006-01-06|1140.07
#2006-01-09|1141.66
#2006-01-10|1129.26
#2006-01-11|1129.87
#2006-01-12|1123.08
#2006-01-13|1120.83
#2006-01-16| .
#2006-01-17|1114.09
#2006-01-18|1108.59
#2006-01-19|1121.10
#2006-01-20|1109.20
#2006-01-23|1119.91
#2006-01-24|1115.28
#2006-01-25|1127.92
#2006-01-26|1119.90
#2006-01-27|1121.24
#2006-01-30|1117.79
#2006-01-31|1128.56
#2006-02-01|1140.78
#2006-02-02|1134.62
#2006-02-03|1122.18
#2006-02-06|1121.13
#2006-02-07|1113.30
#2006-02-08|1116.31
#2006-02-09|1126.82
#2006-02-10|1116.37
#2006-02-13|1118.51
#2006-02-14|1130.37
#2006-02-15|1148.72
#2006-02-16|1154.73
#2006-02-17|1159.61
#2006-02-20| .
#2006-02-21|1173.04
#2006-02-22|1170.82
#2006-02-23|1177.31
#2006-02-24|1176.80
#2006-02-27|1177.19
#2006-02-28|1167.41
#2006-03-01|1170.60
#2006-03-02|1179.60
#2006-03-03|1177.22
#2006-03-06|1186.92
#2006-03-07|1180.98
#2006-03-08|1199.93
#2006-03-09|1220.79
#2006-03-10|1219.25
#2006-03-13|1230.65
#2006-03-14|1251.30
#2006-03-15|1249.24
#2006-03-16|1267.41
#2006-03-17|1270.87
#2006-03-20|1280.91
#2006-03-21|1276.90
#2006-03-22|1267.71
#2006-03-23|1253.04
#2006-03-24|1260.92
#2006-03-27|1260.59
#2006-03-28|1252.61
#2006-03-29|1248.28
#2006-03-30|1301.05
#2006-03-31|1292.83
#2006-04-03|1301.00
#2006-04-04|1304.27
#2006-04-05|1312.51
#2006-04-06|1313.32
#2006-04-07|1295.89
#2006-04-10|1291.60
#2006-04-11|1312.25
#2006-04-12|1298.26
#2006-04-13|1299.94
#2006-04-14| .
#2006-04-17|1320.58
#2006-04-18|1318.12
#2006-04-19|1335.66
#2006-04-20|1377.25
#2006-04-21|1396.35
#2006-04-24|1387.10
#2006-04-25|1382.96
#2006-04-26|1392.10
#2006-04-27|1385.03
#2006-04-28|1372.97
#2006-05-01|1375.37
#2006-05-02|1384.90
#2006-05-03|1376.63
#2006-05-04|1394.55
#2006-05-05|1402.21
#2006-05-08|1403.11
#2006-05-09|1412.85
#2006-05-10|1400.87
#2006-05-11|1375.98
#2006-05-12|1341.19
#2006-05-15|1334.89
#2006-05-16|1339.30
#2006-05-17|1296.38
#2006-05-18|1273.69
#2006-05-19|1262.87
#2006-05-22|1230.11
#2006-05-23|1284.32
#2006-05-24|1264.45
#2006-05-25|1266.24
#2006-05-26|1303.14
#2006-05-29| .
#2006-05-30|1291.02
#2006-05-31|1292.70
#2006-06-01|1309.21
#2006-06-02|1319.80
#2006-06-05|1308.12
#2006-06-06|1245.08
#2006-06-07|1249.31
#2006-06-08|1196.39
#2006-06-09|1220.17
#2006-06-12|1192.29
#2006-06-13|1156.64
#2006-06-14|1163.54
#2006-06-15|1209.41
#2006-06-16|1194.12
#2006-06-19|1210.31
#2006-06-20|1207.88
#2006-06-21|1214.86
#2006-06-22|1205.36
#2006-06-23|1199.80
#2006-06-26|1204.75
#2006-06-27|1202.64
#2006-06-28|1174.42
#2006-06-29|1199.42
#2006-06-30|1257.18
#2006-07-03|1264.97
#2006-07-04| .
#2006-07-05|1242.41
#2006-07-06|1252.17
#2006-07-07|1241.61
#2006-07-10|1236.60
#2006-07-11|1222.69
#2006-07-12|1223.61
#2006-07-13|1193.14
#2006-07-14|1175.22
#2006-07-17|1158.34
#2006-07-18|1157.31
#2006-07-19|1210.81
#2006-07-20|1228.39
#2006-07-21|1214.90
#2006-07-24|1230.35
#2006-07-25|1231.31
#2006-07-26|1217.54
#2006-07-27|1241.35
#2006-07-28|1246.07
#2006-07-31|1244.64
#2006-08-01|1233.02
#2006-08-02|1243.62
#2006-08-03|1233.69
#2006-08-04|1260.67
#2006-08-07|1235.74
#2006-08-08|1240.71
#2006-08-09|1261.82
#2006-08-10|1245.25
#2006-08-11|1242.28
#2006-08-14|1255.43
#2006-08-15|1272.63
#2006-08-16|1305.09
#2006-08-17|1315.71
#2006-08-18|1302.90
#2006-08-21|1314.28
#2006-08-22|1320.40
#2006-08-23|1305.25
#2006-08-24|1298.23
#2006-08-25|1291.49
#2006-08-28|1305.17
#2006-08-29|1297.90
#2006-08-30|1313.49
#2006-08-31|1303.31
#2006-09-01|1295.40
#2006-09-04| .
#2006-09-05|1284.09
#2006-09-06|1261.50
#2006-09-07|1239.92
#2006-09-08|1236.46
#2006-09-11|1231.05
#2006-09-12|1252.13
#2006-09-13|1259.97
#2006-09-14|1259.41
#2006-09-15|1246.42
#2006-09-18|1243.28
#2006-09-19|1235.75
#2006-09-20|1245.20
#2006-09-21|1256.52
#2006-09-22|1251.42
#2006-09-25|1238.54
#2006-09-26|1248.97
#2006-09-27|1269.19
#2006-09-28|1276.11
#2006-09-29|1275.54
#2006-10-02|1276.78
#2006-10-03|1271.68
#2006-10-04|1262.54
#2006-10-05|1270.80
#2006-10-06|1262.73
#2006-10-09|1267.40
#2006-10-10|1280.63
#2006-10-11|1295.47
#2006-10-12|1301.86
#2006-10-13|1298.78
#2006-10-16|1307.44
#2006-10-17|1292.02
#2006-10-18|1308.52
#2006-10-19|1298.81
#2006-10-20|1300.70
#2006-10-23|1302.81
#2006-10-24|1299.33
#2006-10-25|1299.05
#2006-10-26|1313.82
#2006-10-27|1326.60
#2006-10-30|1320.52
#2006-10-31|1325.96
#2006-11-01|1322.32
#2006-11-02|1306.65
#2006-11-03|1299.55
#2006-11-06|1314.78
#2006-11-07|1333.73
#2006-11-08|1326.22
#2006-11-09|1338.61
#2006-11-10|1337.79
#2006-11-13|1336.38
#2006-11-14|1344.27
#2006-11-15|1360.78
#2006-11-16|1360.22
#2006-11-17|1351.96
#2006-11-20|1353.38
#2006-11-21|1366.31
#2006-11-22|1395.73
#2006-11-23| .
#2006-11-24|1402.06
#2006-11-27|1374.49
#2006-11-28|1362.51
#2006-11-29|1384.15
#2006-11-30|1376.73
#2006-12-01|1372.93
#2006-12-04|1376.02
#2006-12-05|1394.15
#2006-12-06|1395.09
#2006-12-07|1407.43
#2006-12-08|1406.41
#2006-12-11|1406.28
#2006-12-12|1410.86
#2006-12-13|1412.97
#2006-12-14|1408.99
#2006-12-15|1411.27
#2006-12-18|1412.79
#2006-12-19|1406.79
#2006-12-20|1413.37
#2006-12-21|1409.70
#2006-12-22|1405.78
#2006-12-25| .
#2006-12-26|1403.59
#2006-12-27|1420.14
#2006-12-28|1418.61
#2006-12-29|1420.86
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1434.51
#2007-01-04|1413.71
#2007-01-05|1369.53
#2007-01-08|1367.73
#2007-01-09|1367.35
#2007-01-10|1346.77
#2007-01-11|1367.39
#2007-01-12|1371.94
#2007-01-15| .
#2007-01-16|1395.45
#2007-01-17|1400.74
#2007-01-18|1394.22
#2007-01-19|1408.75
#2007-01-22|1401.97
#2007-01-23|1406.88
#2007-01-24|1420.32
#2007-01-25|1447.03
#2007-01-26|1448.56
#2007-01-29|1458.72
#2007-01-30|1477.32
#2007-01-31|1474.27
#2007-02-01|1487.50
#2007-02-02|1485.15
#2007-02-05|1485.30
#2007-02-06|1484.78
#2007-02-07|1496.52
#2007-02-08|1487.62
#2007-02-09|1490.80
#2007-02-12|1474.33
#2007-02-13|1487.77
#2007-02-14|1530.86
#2007-02-15|1531.85
#2007-02-16|1539.53
#2007-02-19| .
#2007-02-20|1551.23
#2007-02-21|1541.10
#2007-02-22|1540.69
#2007-02-23|1550.13
#2007-02-26|1558.87
#2007-02-27|1515.36
#2007-02-28|1485.27
#2007-03-01|1458.33
#2007-03-02|1469.79
#2007-03-05|1450.07
#2007-03-06|1457.83
#2007-03-07|1479.08
#2007-03-08|1499.83
#2007-03-09|1497.02
#2007-03-12|1498.94
#2007-03-13|1484.91
#2007-03-14|1448.87
#2007-03-15|1484.18
#2007-03-16|1499.88
#2007-03-19|1520.94
#2007-03-20|1517.26
#2007-03-21|1530.36
#2007-03-22|1573.28
#2007-03-23|1570.42
#2007-03-26|1560.32
#2007-03-27|1555.85
#2007-03-28|1546.71
#2007-03-29|1567.68
#2007-03-30|1572.28
#2007-04-02|1569.43
#2007-04-03|1590.25
#2007-04-04|1604.42
#2007-04-05|1620.68
#2007-04-06| .
#2007-04-09|1612.24
#2007-04-10|1628.39
#2007-04-11|1624.97
#2007-04-12|1621.73
#2007-04-13|1636.45
#2007-04-16|1654.21
#2007-04-17|1656.05
#2007-04-18|1646.07
#2007-04-19|1671.12
#2007-04-20|1696.01
#2007-04-23|1693.34
#2007-04-24|1685.91
#2007-04-25|1708.24
#2007-04-26|1721.69
#2007-04-27|1720.55
#2007-04-30|1714.88
#2007-05-01|1708.47
#2007-05-02|1732.44
#2007-05-03|1726.87
#2007-05-04|1745.55
#2007-05-07|1748.62
#2007-05-08|1707.47
#2007-05-09|1707.57
#2007-05-10|1695.66
#2007-05-11|1703.18
#2007-05-14|1740.38
#2007-05-15|1758.80
#2007-05-16|1766.88
#2007-05-17|1756.20
#2007-05-18|1773.30
#2007-05-21|1781.12
#2007-05-22|1770.76
#2007-05-23|1781.59
#2007-05-24|1772.96
#2007-05-25|1782.70
#2007-05-28| .
#2007-05-29|1785.38
#2007-05-30|1791.57
#2007-05-31|1818.50
#2007-06-01|1842.45
#2007-06-04|1855.76
#2007-06-05|1845.87
#2007-06-06|1823.01
#2007-06-07|1796.21
#2007-06-08|1788.39
#2007-06-11|1808.02
#2007-06-12|1780.77
#2007-06-13|1784.27
#2007-06-14|1820.86
#2007-06-15|1855.26
#2007-06-18|1843.77
#2007-06-19|1840.18
#2007-06-20|1851.96
#2007-06-21|1816.26
#2007-06-22|1820.33
#2007-06-25|1808.46
#2007-06-26|1803.03
#2007-06-27|1782.07
#2007-06-28|1811.52
#2007-06-29|1817.93
#2007-07-02|1850.08
#2007-07-03|1871.78
#2007-07-04| .
#2007-07-05|1858.33
#2007-07-06|1876.49
#2007-07-09|1881.10
#2007-07-10|1883.92
#2007-07-11|1879.90
#2007-07-12|1910.72
#2007-07-13|1929.56
#2007-07-16|1926.91
#2007-07-17|1921.22
#2007-07-18|1904.15
#2007-07-19|1908.88
#2007-07-20|1891.06
#2007-07-23|1885.72
#2007-07-24|1863.05
#2007-07-25|1816.58
#2007-07-26|1776.49
#2007-07-27|1788.01
#2007-07-30|1798.13
#2007-07-31|1830.73
#2007-08-01|1785.76
#2007-08-02|1856.27
#2007-08-03|1831.58
#2007-08-06|1812.36
#2007-08-07|1819.70
#2007-08-08|1874.77
#2007-08-09|1829.22
#2007-08-10|1770.57
#2007-08-13|1836.27
#2007-08-14|1811.43
#2007-08-15|1774.40
#2007-08-16|1696.55
#2007-08-17|1745.70
#2007-08-20|1765.98
#2007-08-21|1769.93
#2007-08-22|1821.05
#2007-08-23|1819.15
#2007-08-24|1840.84
#2007-08-27|1849.71
#2007-08-28|1817.69
#2007-08-29|1870.00
#2007-08-30|1903.63
#2007-08-31|1920.33
#2007-09-03| .
#2007-09-04|1941.07
#2007-09-05|1922.86
#2007-09-06|1953.59
#2007-09-07|1935.48
#2007-09-10|1922.64
#2007-09-11|1962.59
#2007-09-12|1945.47
#2007-09-13|1947.47
#2007-09-14|1938.37
#2007-09-17|1934.70
#2007-09-18|1968.02
#2007-09-19|2064.95
#2007-09-20|2067.35
#2007-09-21|2090.53
#2007-09-24|2085.26
#2007-09-25|2067.50
#2007-09-26|2107.77
#2007-09-27|2125.73
#2007-09-28|2131.96
#2007-10-01|2118.14
#2007-10-02|2106.77
#2007-10-03|2094.30
#2007-10-04|2059.26
#2007-10-05|2078.13
#2007-10-08|2057.64
#2007-10-09|2060.41
#2007-10-10|2088.58
#2007-10-11|2143.20
#2007-10-12|2102.01
#2007-10-15|2067.04
#2007-10-16|2018.42
#2007-10-17|2066.57
#2007-10-18|2105.64
#2007-10-19|2092.78
#2007-10-22|2057.75
#2007-10-23|2104.68
#2007-10-24|2105.17
#2007-10-25|2149.85
#2007-10-26|2175.58
#2007-10-29|2190.26
#2007-10-30|2182.29
#2007-10-31|2199.55
#2007-11-01|2184.44
#2007-11-02|2188.70
#2007-11-05|2179.90
#2007-11-06|2229.80
#2007-11-07|2266.59
#2007-11-08|2207.17
#2007-11-09|2137.03
#2007-11-12|2096.65
#2007-11-13|2101.54
#2007-11-14|2131.65
#2007-11-15|2100.78
#2007-11-16|2079.95
#2007-11-19|2062.45
#2007-11-20|2107.38
#2007-11-21|2037.85
#2007-11-22| .
#2007-11-23|2069.72
#2007-11-26|2090.42
#2007-11-27|2049.90
#2007-11-28|2110.07
#2007-11-29|2128.56
#2007-11-30|2137.05
#2007-12-03|2140.64
#2007-12-04|2082.26
#2007-12-05|2102.03
#2007-12-06|2097.00
#2007-12-07|2116.14
#2007-12-10|2146.32
#2007-12-11|2140.86
#2007-12-12|2137.67
#2007-12-13|2062.91
#2007-12-14|2042.09
#2007-12-17|1973.86
#2007-12-18|1956.15
#2007-12-19|1962.68
#2007-12-20|1979.46
#2007-12-21|2041.31
#2007-12-24|2045.71
#2007-12-25| .
#2007-12-26|2059.75
#2007-12-27|2061.24
#2007-12-28|2075.93
#2007-12-31|2064.12
#2008-01-01| .
#2008-01-02|2043.83
#2008-01-03|2050.06
#2008-01-04|1992.70
#2008-01-07|1926.91
#2008-01-08|1943.64
#2008-01-09|1883.47
#2008-01-10|1879.33
#2008-01-11|1884.38
#2008-01-14|1918.98
#2008-01-15|1882.79
#2008-01-16|1830.35
#2008-01-17|1820.23
#2008-01-18|1771.14
#2008-01-21| .
#2008-01-22|1707.26
#2008-01-23|1662.00
#2008-01-24|1855.25
#2008-01-25|1889.90
#2008-01-28|1851.09
#2008-01-29|1867.61
#2008-01-30|1873.02
#2008-01-31|1902.27
#2008-02-01|1958.81
#2008-02-04|1970.78
#2008-02-05|1855.29
#2008-02-06|1879.20
#2008-02-07|1819.48
#2008-02-08|1849.70
#2008-02-11|1859.09
#2008-02-12|1945.80
#2008-02-13|1932.03
#2008-02-14|1930.13
#2008-02-15|1897.32
#2008-02-18| .
#2008-02-19|1949.80
#2008-02-20|1925.76
#2008-02-21|1951.90
#2008-02-22|1932.97
#2008-02-25|1967.44
#2008-02-26|2005.59
#2008-02-27|2042.58
#2008-02-28|2021.38
#2008-02-29|1966.42
#2008-03-03|1918.48
#2008-03-04|1860.10
#2008-03-05|1914.26
#2008-03-06|1889.58
#2008-03-07|1869.81
#2008-03-10|1838.54
#2008-03-11|1801.03
#2008-03-12|1848.89
#2008-03-13|1844.93
#2008-03-14|1823.78
#2008-03-17|1768.32
#2008-03-18|1835.56
#2008-03-19|1758.40
#2008-03-20|1696.39
#2008-03-21| .
#2008-03-24|1693.99
#2008-03-25|1816.61
#2008-03-26|1839.06
#2008-03-27|1852.50
#2008-03-28|1859.31
#2008-03-31|1869.64
#2008-04-01|1936.23
#2008-04-02|1945.17
#2008-04-03|1936.16
#2008-04-04|1944.18
#2008-04-07|1964.31
#2008-04-08|1941.72
#2008-04-09|1923.69
#2008-04-10|1908.99
#2008-04-11|1892.04
#2008-04-14|1879.08
#2008-04-15|1871.95
#2008-04-16|1947.46
#2008-04-17|1801.10
#2008-04-18|1800.67
#2008-04-21|1821.59
#2008-04-22|1809.19
#2008-04-23|1813.28
#2008-04-24|1776.39
#2008-04-25|1809.15
#2008-04-28|1827.81
#2008-04-29|1817.42
#2008-04-30|1849.48
#2008-05-01|1835.29
#2008-05-02|1837.87
#2008-05-05|1838.24
#2008-05-06|1829.35
#2008-05-07|1859.77
#2008-05-08|1844.48
#2008-05-09|1836.44
#2008-05-12|1845.79
#2008-05-13|1841.86
#2008-05-14|1857.93
#2008-05-15|1843.55
#2008-05-16|1878.54
#2008-05-19|1921.80
#2008-05-20|1889.14
#2008-05-21|1892.65
#2008-05-22|1886.95
#2008-05-23|1856.57
#2008-05-26| .
#2008-05-27|1828.54
#2008-05-28|1840.46
#2008-05-29|1825.79
#2008-05-30|1855.79
#2008-06-02|1824.25
#2008-06-03|1827.04
#2008-06-04|1805.41
#2008-06-05|1782.03
#2008-06-06|1770.21
#2008-06-09|1761.77
#2008-06-10|1718.16
#2008-06-11|1694.72
#2008-06-12|1683.70
#2008-06-13|1690.73
#2008-06-16|1694.56
#2008-06-17|1702.02
#2008-06-18|1677.85
#2008-06-19|1640.17
#2008-06-20|1655.32
#2008-06-23|1606.78
#2008-06-24|1612.62
#2008-06-25|1668.85
#2008-06-26|1639.82
#2008-06-27|1613.18
#2008-06-30|1627.14
#2008-07-01|1590.76
#2008-07-02|1582.81
#2008-07-03|1589.01
#2008-07-04| .
#2008-07-07|1595.73
#2008-07-08|1572.39
#2008-07-09|1617.43
#2008-07-10|1610.92
#2008-07-11|1603.89
#2008-07-14|1595.49
#2008-07-15|1574.41
#2008-07-16|1579.95
#2008-07-17|1658.33
#2008-07-18|1681.70
#2008-07-21|1695.17
#2008-07-22|1665.41
#2008-07-23|1650.00
#2008-07-24|1631.50
#2008-07-25|1647.60
#2008-07-28|1636.58
#2008-07-29|1615.53
#2008-07-30|1632.33
#2008-07-31|1633.74
#2008-08-01|1602.03
#2008-08-04|1606.41
#2008-08-05|1627.06
#2008-08-06|1631.33
#2008-08-07|1614.12
#2008-08-08|1594.01
#2008-08-11|1608.65
#2008-08-12|1590.54
#2008-08-13|1539.87
#2008-08-14|1570.83
#2008-08-15|1554.05
#2008-08-18|1546.72
#2008-08-19|1508.21
#2008-08-20|1522.13
#2008-08-21|1534.53
#2008-08-22|1568.20
#2008-08-25|1550.73
#2008-08-26|1555.44
#2008-08-27|1549.17
#2008-08-28|1556.13
#2008-08-29|1543.56
#2008-09-01| .
#2008-09-02|1517.39
#2008-09-03|1472.87
#2008-09-04|1418.84
#2008-09-05|1321.44
#2008-09-08|1332.13
#2008-09-09|1313.03
#2008-09-10|1306.35
#2008-09-11|1298.94
#2008-09-12|1348.27
#2008-09-15|1324.44
#2008-09-16|1296.85
#2008-09-17|1250.86
#2008-09-18|1249.04
#2008-09-19|1364.55
#2008-09-22|1335.33
#2008-09-23|1322.54
#2008-09-24|1305.09
#2008-09-25|1324.79
#2008-09-26|1283.72
#2008-09-29|1198.54
#2008-09-30|1180.12
#2008-10-01|1179.85
#2008-10-02|1136.90
#2008-10-03|1160.73
#2008-10-06|1050.33
#2008-10-07|1055.76
#2008-10-08|1014.10
#2008-10-09|1014.86
#2008-10-10| 961.04
#2008-10-13|1028.04
#2008-10-14|1080.55
#2008-10-15|1002.28
#2008-10-16| 947.90
#2008-10-17|1008.47
#2008-10-20|1038.35
#2008-10-21|1033.62
#2008-10-22| 952.80
#2008-10-23| 956.77
#2008-10-24| 917.55
#2008-10-27| 882.90
#2008-10-28| 873.48
#2008-10-29| 956.50
#2008-10-30| 984.58
#2008-10-31| 962.31
#2008-11-03| 994.98
#2008-11-04|1053.69
#2008-11-05|1045.31
#2008-11-06| 949.56
#2008-11-07| 962.74
#2008-11-10| 975.76
#2008-11-11| 904.56
#2008-11-12| 864.27
#2008-11-13| 858.53
#2008-11-14| 849.16
#2008-11-17| 835.00
#2008-11-18| 845.74
#2008-11-19| 834.57
#2008-11-20| 805.13
#2008-11-21| 777.05
#2008-11-24| 858.85
#2008-11-25| 879.72
#2008-11-26| 876.88
#2008-11-27| .
#2008-11-28| 880.74
#2008-12-01| 824.58
#2008-12-02| 850.74
#2008-12-03| 839.86
#2008-12-04| 855.21
#2008-12-05| 806.27
#2008-12-08| 872.45
#2008-12-09| 887.46
#2008-12-10| 906.71
#2008-12-11| 913.97
#2008-12-12| 898.83
#2008-12-15| 912.11
#2008-12-16| 925.55
#2008-12-17| 956.70
#2008-12-18| 964.88
#2008-12-19| 929.20
#2008-12-22| 914.74
#2008-12-23| 917.10
#2008-12-24| 919.99
#2008-12-25| .
#2008-12-26| 924.42
#2008-12-29| 921.19
#2008-12-30| 949.83
#2008-12-31| 933.49
#2009-01-01| .
#2009-01-02| 966.44
#2009-01-05| 987.88
#2009-01-06| 969.96
#2009-01-07| 976.58
#2009-01-08| 944.90
#2009-01-09| 940.80
#2009-01-12| 917.67
#2009-01-13| 879.63
#2009-01-14| 842.99
#2009-01-15| 834.61
#2009-01-16| 870.68
#2009-01-19| .
#2009-01-20| 806.77
#2009-01-21| 806.45
#2009-01-22| 778.26
#2009-01-23| 772.53
#2009-01-26| 797.49
#2009-01-27| 811.28
#2009-01-28| 840.91
#2009-01-29| 812.18
#2009-01-30| 796.39
#2009-02-02| 778.21
#2009-02-03| 793.33
#2009-02-04| 824.25
#2009-02-05| 818.19
#2009-02-06| 848.36
#2009-02-09| 861.82
#2009-02-10| 827.91
#2009-02-11| 812.76
#2009-02-12| 794.61
#2009-02-13| 802.23
#2009-02-16| .
#2009-02-17| 740.34
#2009-02-18| 737.46
#2009-02-19| 726.35
#2009-02-20| 692.38
#2009-02-23| 691.51
#2009-02-24| 678.64
#2009-02-25| 665.77
#2009-02-26| 676.39
#2009-02-27| 664.29
#2009-03-02| 627.83
#2009-03-03| 628.44
#2009-03-04| 648.28
#2009-03-05| 629.82
#2009-03-06| 615.07
#2009-03-09| 619.27
#2009-03-10| 663.37
#2009-03-11| 685.80
#2009-03-12| 706.78
#2009-03-13| 700.94
#2009-03-16| 743.17
#2009-03-17| 726.07
#2009-03-18| 734.95
#2009-03-19| 785.54
#2009-03-20| 753.00
#2009-03-23| 770.38
#2009-03-24| 771.84
#2009-03-25| 790.06
#2009-03-26| 783.19
#2009-03-27| 762.68
#2009-03-30| 720.54
#2009-03-31| 747.68
#2009-04-01| 748.43
#2009-04-02| 823.39
#2009-04-03| 813.82
#2009-04-06| 826.95
#2009-04-07| 800.41
#2009-04-08| 810.80
#2009-04-09| 838.98
#2009-04-10| .
#2009-04-13| 846.09
#2009-04-14| 861.30
#2009-04-15| 837.90
#2009-04-16| 892.11
#2009-04-17| 904.27
#2009-04-20| 871.66
#2009-04-21| 883.31
#2009-04-22| 904.39
#2009-04-23| 901.02
#2009-04-24| 928.98
#2009-04-27| 909.07
#2009-04-28| 887.36
#2009-04-29| 926.57
#2009-04-30| 956.10
#2009-05-01| 956.16
#2009-05-04|1011.04
#2009-05-05| 995.11
#2009-05-06|1012.13
#2009-05-07|1002.11
#2009-05-08|1021.70
#2009-05-11| 994.83
#2009-05-12| 974.93
#2009-05-13| 942.39
#2009-05-14| 954.51
#2009-05-15| 977.87
#2009-05-18| 986.85
#2009-05-19|1022.88
#2009-05-20|1053.56
#2009-05-21|1052.32
#2009-05-22|1023.82
#2009-05-25| .
#2009-05-26|1025.35
#2009-05-27|1037.61
#2009-05-28|1035.56
#2009-05-29|1043.32
#2009-06-01|1088.16
#2009-06-02|1104.35
#2009-06-03|1054.05
#2009-06-04|1047.79
#2009-06-05|1036.85
#2009-06-08|1014.61
#2009-06-09|1048.22
#2009-06-10|1064.08
#2009-06-11|1075.23
#2009-06-12|1056.26
#2009-06-15|1015.81
#2009-06-16|1022.83
#2009-06-17| 989.19
#2009-06-18| 999.83
#2009-06-19| 997.50
#2009-06-22| 968.53
#2009-06-23| 968.23
#2009-06-24|1001.95
#2009-06-25| 982.45
#2009-06-26|1007.77
#2009-06-29|1024.88
#2009-06-30| 999.91
#2009-07-01|1026.56
#2009-07-02| 999.51
#2009-07-03| .
#2009-07-06| 973.24
#2009-07-07| 980.35
#2009-07-08| 955.80
#2009-07-09| 963.90
#2009-07-10| 948.65
#2009-07-13| 974.66
#2009-07-14| 979.89
#2009-07-15|1038.95
#2009-07-16| 966.23
#2009-07-17| 963.85
#2009-07-20| 976.67
#2009-07-21| 980.04
#2009-07-22| 988.87
#2009-07-23|1008.99
#2009-07-24| 999.03
#2009-07-27|1003.27
#2009-07-28| 993.40
#2009-07-29| 986.95
#2009-07-30|1008.12
#2009-07-31|1013.16
#2009-08-03|1051.19
#2009-08-04|1042.36
#2009-08-05|1041.08
#2009-08-06|1045.89
#2009-08-07|1046.24
#2009-08-10|1033.35
#2009-08-11|1020.96
#2009-08-12|1035.63
#2009-08-13|1054.86
#2009-08-14|1047.00
#2009-08-17|1008.04
#2009-08-18|1015.41
#2009-08-19|1014.89
#2009-08-20|1022.46
#2009-08-21|1052.96
#2009-08-24|1075.39
#2009-08-25|1072.83
#2009-08-26|1075.48
#2009-08-27|1086.39
#2009-08-28|1117.62
#2009-08-31|1104.65
#2009-09-01|1076.15
#2009-09-02|1051.65
#2009-09-03|1071.66
#2009-09-04|1095.23
#2009-09-07| .
#2009-09-08|1150.08
#2009-09-09|1168.24
#2009-09-10|1172.81
#2009-09-11|1173.51
#2009-09-14|1166.27
#2009-09-15|1183.44
#2009-09-16|1210.33
#2009-09-17|1220.21
#2009-09-18|1214.71
#2009-09-21|1203.29
#2009-09-22|1216.32
#2009-09-23|1216.26
#2009-09-24|1175.28
#2009-09-25|1173.92
#2009-09-28|1187.65
#2009-09-29|1161.81
#2009-09-30|1156.17
#2009-10-01|1128.82
#2009-10-02|1101.95
#2009-10-05|1119.01
#2009-10-06|1153.17
#2009-10-07|1143.37
#2009-10-08|1157.39
#2009-10-09|1163.92
#2009-10-12|1178.99
#2009-10-13|1170.63
#2009-10-14|1198.28
#2009-10-15|1149.25
#2009-10-16|1141.76
#2009-10-19|1155.89
#2009-10-20|1150.09
#2009-10-21|1145.13
#2009-10-22|1137.24
#2009-10-23|1133.74
#2009-10-26|1114.55
#2009-10-27|1102.53
#2009-10-28|1074.86
#2009-10-29|1098.00
#2009-10-30|1075.13
#2009-11-02|1085.22
#2009-11-03|1064.72
#2009-11-04|1098.30
#2009-11-05|1104.44
#2009-11-06|1106.71
#2009-11-09|1142.35
#2009-11-10|1130.59
#2009-11-11|1153.13
#2009-11-12|1146.32
#2009-11-13|1149.96
#2009-11-16|1172.95
#2009-11-17|1152.03
#2009-11-18|1177.16
#2009-11-19|1143.33
#2009-11-20|1134.86
#2009-11-23|1164.26
#2009-11-24|1149.81
#2009-11-25|1157.95
#2009-11-26| .
#2009-11-27|1135.30
#2009-11-30|1121.95
#2009-12-01|1150.69
#2009-12-02|1145.00
#2009-12-03|1133.92
#2009-12-04|1123.98
#2009-12-07|1119.06
#2009-12-08|1109.99
#2009-12-09|1102.35
#2009-12-10|1108.36
#2009-12-11|1114.94
#2009-12-14|1119.09
#2009-12-15|1110.31
#2009-12-16|1115.59
#2009-12-17|1091.02
#2009-12-18|1082.64
#2009-12-21|1090.94
#2009-12-22|1101.84
#2009-12-23|1112.94
#2009-12-24|1114.84
#2009-12-25| .
#2009-12-28|1116.17
#2009-12-29|1128.19
#2009-12-30|1125.95
#2009-12-31|1129.61
#2010-01-01| .
#2010-01-04|1168.88
#2010-01-05|1168.44
#2010-01-06|1166.09
#2010-01-07|1170.13
#2010-01-08|1172.78
#2010-01-11|1179.07
#2010-01-12|1159.03
#2010-01-13|1163.54
#2010-01-14|1171.70
#2010-01-15|1157.66
#2010-01-18| .
#2010-01-19|1165.28
#2010-01-20|1139.25
#2010-01-21|1135.93
#2010-01-22|1131.70
#2010-01-25|1123.82
#2010-01-26|1111.14
#2010-01-27|1113.08
#2010-01-28|1144.28
#2010-01-29|1154.41
#2010-02-01|1160.75
#2010-02-02|1175.15
#2010-02-03|1169.81
#2010-02-04|1134.14
#2010-02-05|1100.01
#2010-02-08|1094.32
#2010-02-09|1097.92
#2010-02-10|1089.87
#2010-02-11|1086.86
#2010-02-12|1077.10
#2010-02-15| .
#2010-02-16|1099.97
#2010-02-17|1113.88
#2010-02-18|1119.60
#2010-02-19|1111.78
#2010-02-22|1121.85
#2010-02-23|1114.19
#2010-02-24|1121.09
#2010-02-25|1098.81
#2010-02-26|1124.92
#2010-03-01|1121.36
#2010-03-02|1140.70
#2010-03-03|1169.09
#2010-03-04|1161.40
#2010-03-05|1175.18
#2010-03-08|1187.49
#2010-03-09|1183.73
#2010-03-10|1207.49
#2010-03-11|1200.60
#2010-03-12|1230.99
#2010-03-15|1217.74
#2010-03-16|1241.53
#2010-03-17|1256.94
#2010-03-18|1232.93
#2010-03-19|1219.18
#2010-03-22|1228.02
#2010-03-23|1236.47
#2010-03-24|1224.76
#2010-03-25|1242.50
#2010-03-26|1255.16
#2010-03-29|1254.21
#2010-03-30|1246.18
#2010-03-31|1259.89
#2010-04-01|1278.08
#2010-04-02| .
#2010-04-05|1275.15
#2010-04-06|1268.77
#2010-04-07|1267.93
#2010-04-08|1250.93
#2010-04-09|1262.77
#2010-04-12|1274.47
#2010-04-13|1266.62
#2010-04-14|1282.80
#2010-04-15|1280.35
#2010-04-16|1248.08
#2010-04-19|1245.37
#2010-04-20|1268.38
#2010-04-21|1252.86
#2010-04-22|1174.27
#2010-04-23|1182.37
#2010-04-26|1184.37
#2010-04-27|1154.15
#2010-04-28|1130.21
#2010-04-29|1149.49
#2010-04-30|1165.46
#2010-05-03|1152.69
#2010-05-04|1106.68
#2010-05-05|1076.42
#2010-05-06|1046.97
#2010-05-07|1008.51
#2010-05-10|1099.33
#2010-05-11|1074.33
#2010-05-12|1094.73
#2010-05-13|1084.85
#2010-05-14|1032.28
#2010-05-17|1026.22
#2010-05-18|1047.17
#2010-05-19|1008.12
#2010-05-20| 987.38
#2010-05-21|1003.80
#2010-05-24| 987.44
#2010-05-25| 958.88
#2010-05-26| 982.44
#2010-05-27|1011.60
#2010-05-28|1015.64
#2010-05-31| .
#2010-06-01|1012.95
#2010-06-02|1008.45
#2010-06-03|1022.31
#2010-06-04| 985.56
#2010-06-07| 964.65
#2010-06-08| 965.36
#2010-06-09| 980.28
#2010-06-10|1000.40
#2010-06-11|1003.75
#2010-06-14|1031.18
#2010-06-15|1044.56
#2010-06-16|1013.38
#2010-06-17|1014.87
#2010-06-18|1024.85
#2010-06-21|1028.34
#2010-06-22|1014.87
#2010-06-23|1001.44
#2010-06-24| 983.48
#2010-06-25| 981.57
#2010-06-28| 988.27
#2010-06-29| 945.11
#2010-06-30| 952.56
#2010-07-01| 950.37
#2010-07-02| 968.09
#2010-07-05| .
#2010-07-06| 987.81
#2010-07-07| 995.07
#2010-07-08|1000.07
#2010-07-09|1000.86
#2010-07-12| 995.73
#2010-07-13|1020.49
#2010-07-14|1024.92
#2010-07-15|1034.30
#2010-07-16|1021.11
#2010-07-19|1020.48
#2010-07-20|1021.10
#2010-07-21|1030.06
#2010-07-22|1056.00
#2010-07-23|1058.57
#2010-07-26|1077.61
#2010-07-27|1081.44
#2010-07-28|1083.00
#2010-07-29|1089.19
#2010-07-30|1077.44
#2010-08-02|1117.40
#2010-08-03|1125.34
#2010-08-04|1115.47
#2010-08-05|1122.24
#2010-08-06|1124.43
#2010-08-09|1134.77
#2010-08-10|1107.77
#2010-08-11|1064.74
#2010-08-12|1060.29
#2010-08-13|1060.32
#2010-08-16|1061.82
#2010-08-17|1079.83
#2010-08-18|1077.40
#2010-08-19|1073.04
#2010-08-20|1047.56
#2010-08-23|1042.74
#2010-08-24|1025.62
#2010-08-25|1011.92
#2010-08-26|1029.40
#2010-08-27|1027.50
#2010-08-30|1028.68
#2010-08-31|1031.36
#2010-09-01|1072.35
#2010-09-02|1077.43
#2010-09-03|1086.96
#2010-09-06| .
#2010-09-07|1081.20
#2010-09-08|1097.80
#2010-09-09|1107.82
#2010-09-10|1114.73
#2010-09-13|1139.23
#2010-09-14|1135.80
#2010-09-15|1141.68
#2010-09-16|1150.03
#2010-09-17|1145.66
#2010-09-20|1168.21
#2010-09-21|1159.43
#2010-09-22|1169.22
#2010-09-23|1153.52
#2010-09-24|1183.10
#2010-09-27|1174.31
#2010-09-28|1191.64
#2010-09-29|1197.07
#2010-09-30|1212.18
#2010-10-01|1225.82
#2010-10-04|1208.83
#2010-10-05|1240.56
#2010-10-06|1252.77
#2010-10-07|1268.76
#2010-10-08|1272.06
#2010-10-11|1281.37
#2010-10-12|1275.16
#2010-10-13|1308.87
#2010-10-14|1295.30
#2010-10-15|1275.75
#2010-10-18|1270.29
#2010-10-19|1243.59
#2010-10-20|1268.63
#2010-10-21|1310.07
#2010-10-22|1290.94
#2010-10-25|1304.73
#2010-10-26|1283.34
#2010-10-27|1268.98
#2010-10-28|1273.30
#2010-10-29|1259.33
#2010-11-01|1258.02
#2010-11-02|1271.74
#2010-11-03|1261.77
#2010-11-04|1303.98
#2010-11-05|1289.28
#2010-11-08|1270.11
#2010-11-09|1294.17
#2010-11-10|1268.63
#2010-11-11|1256.32
#2010-11-12|1249.92
#2010-11-15|1251.07
#2010-11-16|1216.67
#2010-11-17|1224.00
#2010-11-18|1242.24
#2010-11-19|1242.24
#2010-11-22|1227.06
#2010-11-23|1191.82
#2010-11-24|1202.82
#2010-11-25| .
#2010-11-26|1193.54
#2010-11-29|1157.87
#2010-11-30|1149.31
#2010-12-01|1184.86
#2010-12-02|1217.20
#2010-12-03|1241.27
#2010-12-06|1232.37
#2010-12-07|1252.72
#2010-12-08|1238.49
#2010-12-09|1221.83
#2010-12-10|1221.73
#2010-12-13|1247.46
#2010-12-14|1246.34
#2010-12-15|1245.93
#2010-12-16|1236.45
#2010-12-17|1230.57
#2010-12-20|1236.57
#2010-12-21|1262.17
#2010-12-22|1266.30
#2010-12-23|1262.80
#2010-12-24| .
#2010-12-27|1265.18
#2010-12-28|1265.35
#2010-12-29|1269.60
#2010-12-30|1276.05
#2010-12-31|1288.87
#2011-01-03|1312.54
#2011-01-04|1302.91
#2011-01-05|1285.48
#2011-01-06|1274.82
#2011-01-07|1273.74
#2011-01-10|1243.42
#2011-01-11|1263.52
#2011-01-12|1297.20
#2011-01-13|1317.29
#2011-01-14|1320.53
#2011-01-17| .
#2011-01-18|1320.53
#2011-01-19|1298.01
#2011-01-20|1283.76
#2011-01-21|1317.10
#2011-01-24|1328.12
#2011-01-25|1320.86
#2011-01-26|1331.70
#2011-01-27|1338.07
#2011-01-28|1332.86
#2011-01-31|1336.19
#2011-02-01|1359.48
#2011-02-02|1356.53
#2011-02-03|1330.71
#2011-02-04|1325.25
#2011-02-07|1343.93
#2011-02-08|1354.23
#2011-02-09|1366.71
#2011-02-10|1340.83
#2011-02-11|1293.64
#2011-02-14|1273.87
#2011-02-15|1272.99
#2011-02-16|1279.41
#2011-02-17|1275.07
#2011-02-18|1287.20
#2011-02-21| .
#2011-02-22|1274.07
#2011-02-23|1251.25
#2011-02-24|1249.54
#2011-02-25|1260.22
#2011-02-28|1273.13
#2011-03-01|1279.92
#2011-03-02|1272.82
#2011-03-03|1285.65
#2011-03-04|1276.65
#2011-03-07|1278.57
#2011-03-08|1273.47
#2011-03-09|1289.67
#2011-03-10|1263.04
#2011-03-11|1246.43
#2011-03-14|1237.77
#2011-03-15|1224.11
#2011-03-16|1210.61
#2011-03-17|1238.63
#2011-03-18|1261.39
#2011-03-21|1289.37
#2011-03-22|1289.57
#2011-03-23|1287.46
#2011-03-24|1310.41
#2011-03-25|1312.17
#2011-03-28|1319.61
#2011-03-29|1316.57
#2011-03-30|1326.63
#2011-03-31|1329.29
#2011-04-01|1339.82
#2011-04-04|1358.68
#2011-04-05|1361.89
#2011-04-06|1379.52
#2011-04-07|1364.00
#2011-04-08|1385.80
#2011-04-11|1392.78
#2011-04-12|1369.26
#2011-04-13|1377.09
#2011-04-14|1360.99
#2011-04-15|1354.93
#2011-04-18|1312.65
#2011-04-19|1331.86
#2011-04-20|1370.99
#2011-04-21|1380.61
#2011-04-22| .
#2011-04-25|1379.61
#2011-04-26|1389.88
#2011-04-27|1402.27
#2011-04-28|1427.15
#2011-04-29|1427.71
#2011-05-02|1441.53
#2011-05-03|1420.70
#2011-05-04|1403.70
#2011-05-05|1370.60
#2011-05-06|1379.86
#2011-05-09|1357.97
#2011-05-10|1382.08
#2011-05-11|1380.42
#2011-05-12|1360.71
#2011-05-13|1358.48
#2011-05-16|1359.05
#2011-05-17|1344.32
#2011-05-18|1355.22
#2011-05-19|1359.27
#2011-05-20|1344.21
#2011-05-23|1306.83
#2011-05-24|1315.80
#2011-05-25|1315.05
#2011-05-26|1308.51
#2011-05-27|1331.31
#2011-05-30| .
#2011-05-31|1307.40
#2011-06-01|1303.08
#2011-06-02|1304.39
#2011-06-03|1289.06
#2011-06-06|1287.18
#2011-06-07|1292.57
#2011-06-08|1255.26
#2011-06-09|1264.06
#2011-06-10|1233.55
#2011-06-13|1228.81
#2011-06-14|1241.46
#2011-06-15|1204.40
#2011-06-16|1173.40
#2011-06-17|1202.94
#2011-06-20|1166.46
#2011-06-21|1194.01
#2011-06-22|1195.67
#2011-06-23|1153.01
#2011-06-24|1154.35
#2011-06-27|1158.87
#2011-06-28|1170.30
#2011-06-29|1214.58
#2011-06-30|1248.96
#2011-07-01|1255.24
#2011-07-04| .
#2011-07-05|1250.42
#2011-07-06|1233.26
#2011-07-07|1255.46
#2011-07-08|1220.41
#2011-07-11|1167.40
#2011-07-12|1151.70
#2011-07-13|1176.90
#2011-07-14|1162.02
#2011-07-15|1143.48
#2011-07-18|1103.43
#2011-07-19|1125.60
#2011-07-20|1149.46
#2011-07-21|1170.09
#2011-07-22|1175.01
#2011-07-25|1161.80
#2011-07-26|1168.38
#2011-07-27|1145.32
#2011-07-28|1125.30
#2011-07-29|1123.75
#2011-08-01|1075.61
#2011-08-02|1045.03
#2011-08-03|1017.29
#2011-08-04| 955.07
#2011-08-05| 946.45
#2011-08-08| 908.52
#2011-08-09| 949.44
#2011-08-10| 921.04
#2011-08-11| 968.82
#2011-08-12|1001.44
#2011-08-15|1045.03
#2011-08-16|1035.23
#2011-08-17|1040.66
#2011-08-18| 967.68
#2011-08-19| 974.06
#2011-08-22| 973.34
#2011-08-23| 983.07
#2011-08-24| 996.53
#2011-08-25| 986.43
#2011-08-26| 982.57
#2011-08-29|1022.77
#2011-08-30|1028.81
#2011-08-31|1062.06
#2011-09-01|1056.54
#2011-09-02|1017.29
#2011-09-05| .
#2011-09-06| 955.84
#2011-09-07| 995.95
#2011-09-08|1001.14
#2011-09-09| 942.86
#2011-09-12| 907.29
#2011-09-13| 916.12
#2011-09-14| 928.92
#2011-09-15| 969.56
#2011-09-16| 974.79
#2011-09-19| 935.19
#2011-09-20| 957.38
#2011-09-21| 942.41
#2011-09-22| 876.93
#2011-09-23| 870.38
#2011-09-26| 877.21
#2011-09-27| 933.96
#2011-09-28| 920.23
#2011-09-29| 937.52
#2011-09-30| 903.39
#2011-10-03| 888.46
#2011-10-04| 848.12
#2011-10-05| 881.39
#2011-10-06| 921.84
#2011-10-07| 927.82
#2011-10-10| 964.76
#2011-10-11| 964.24
#2011-10-12|1002.43
#2011-10-13| 987.82
#2011-10-14|1010.09
#2011-10-17| 971.24
#2011-10-18| 970.72
#2011-10-19| 974.05
#2011-10-20| 962.42
#2011-10-21| 995.32
#2011-10-24|1028.84
#2011-10-25|1025.98
#2011-10-26|1021.20
#2011-10-27|1104.44
#2011-10-28|1099.39
#2011-10-31|1033.04
#2011-11-01| 974.42
#2011-11-02|1001.68
#2011-11-03|1028.37
#2011-11-04|1008.49
#2011-11-07|1012.33
#2011-11-08|1019.05
#2011-11-09| 979.45
#2011-11-10| 971.36
#2011-11-11|1016.58
#2011-11-14| 995.83
#2011-11-15| 977.05
#2011-11-16| 979.23
#2011-11-17| 960.95
#2011-11-18| 947.93
#2011-11-21| 906.17
#2011-11-22| 893.05
#2011-11-23| 870.89
#2011-11-24| .
#2011-11-25| 872.15
#2011-11-28| 929.85
#2011-11-29| 929.45
#2011-11-30| 969.63
#2011-12-01| 957.18
#2011-12-02| 954.66
#2011-12-05| 966.71
#2011-12-06| 960.57
#2011-12-07| 940.71
#2011-12-08| 903.94
#2011-12-09| 916.43
#2011-12-12| 878.59
#2011-12-13| 874.50
#2011-12-14| 844.81
#2011-12-15| 851.61
#2011-12-16| 846.65
#2011-12-19| 838.55
#2011-12-20| 876.01
#2011-12-21| 867.40
#2011-12-22| 883.83
#2011-12-23| 888.16
#2011-12-26| .
#2011-12-27| 883.63
#2011-12-28| 871.60
#2011-12-29| 878.47
#2011-12-30| 892.83
#2012-01-02| .
#2012-01-03| 938.78
#2012-01-04| 914.06
#2012-01-05| 911.04
#2012-01-06| 905.41
#2012-01-09| 898.49
#2012-01-10| 928.44
#2012-01-11| 913.68
#2012-01-12| 927.33
#2012-01-13| 909.48
#2012-01-16| .
#2012-01-17| 950.08
#2012-01-18| 968.32
#2012-01-19| 986.13
#2012-01-20| 985.44
#2012-01-23|1003.77
#2012-01-24| 973.44
#2012-01-25| 972.06
#2012-01-26|1007.80
#2012-01-27| 985.99
#2012-01-30| 959.21
#2012-01-31| 969.85
#2012-02-01|1004.36
#2012-02-02|1003.19
#2012-02-03|1012.87
#2012-02-06|1006.10
#2012-02-07|1015.21
#2012-02-08|1030.13
#2012-02-09|1030.41
#2012-02-10|1011.19
#2012-02-13|1018.98
#2012-02-14|1013.01
#2012-02-15|1019.82
#2012-02-16|1015.65
#2012-02-17|1045.18
#2012-02-20| .
#2012-02-21|1068.84
#2012-02-22|1057.53
#2012-02-23|1055.97
#2012-02-24|1085.65
#2012-02-27|1058.36
#2012-02-28|1056.99
#2012-02-29|1052.84
#2012-03-01|1049.61
#2012-03-02|1043.82
#2012-03-05|1038.23
#2012-03-06| 993.08
#2012-03-07|1012.26
#2012-03-08|1040.63
#2012-03-09|1028.82
#2012-03-12|1028.87
#2012-03-13|1041.96
#2012-03-14|1038.06
#2012-03-15|1048.96
#2012-03-16|1067.75
#2012-03-19|1075.80
#2012-03-20|1058.05
#2012-03-21|1041.79
#2012-03-22|1028.43
#2012-03-23|1041.69
#2012-03-26|1062.54
#2012-03-27|1051.80
#2012-03-28|1046.54
#2012-03-29|1031.06
#2012-03-30|1054.67
#2012-04-02|1058.50
#2012-04-03|1056.70
#2012-04-04|1003.53
#2012-04-05|1005.43
#2012-04-06| .
#2012-04-09|1006.00
#2012-04-10| 975.55
#2012-04-11| 964.82
#2012-04-12| 971.85
#2012-04-13| 956.61
#2012-04-16| 953.91
#2012-04-17| 987.71
#2012-04-18| 973.88
#2012-04-19| 967.55
#2012-04-20| 970.59
#2012-04-23| 938.43
#2012-04-24| 969.37
#2012-04-25| 993.14
#2012-04-26| 982.98
#2012-04-27|1006.77
#2012-04-30| 991.25
#2012-05-01| 990.46
#2012-05-02| 978.19
#2012-05-03| 977.47
#2012-05-04| 953.52
#2012-05-07| 956.83
#2012-05-08| 941.30
#2012-05-09| 932.88
#2012-05-10| 946.39
#2012-05-11| 952.73
#2012-05-14| 908.49
#2012-05-15| 888.56
#2012-05-16| 877.68
#2012-05-17| 875.41
#2012-05-18| 855.95
#2012-05-21| 871.83
#2012-05-22| 891.02
#2012-05-23| 847.72
#2012-05-24| 852.90
#2012-05-25| 847.95
#2012-05-28| .
#2012-05-29| 860.55
#2012-05-30| 832.35
#2012-05-31| 815.83
#2012-06-01| 793.61
#2012-06-04| 792.05
#2012-06-05| 796.67
#2012-06-06| 822.80
#2012-06-07| 839.49
#2012-06-08| 833.83
#2012-06-11| 830.57
#2012-06-12| 824.53
#2012-06-13| 813.57
#2012-06-14| 801.03
#2012-06-15| 824.87
#2012-06-18| 822.69
#2012-06-19| 846.74
#2012-06-20| 857.20
#2012-06-21| 844.72
#2012-06-22| 840.00
#2012-06-25| 804.69
#2012-06-26| 797.54
#2012-06-27| 809.87
#2012-06-28| 800.97
#2012-06-29| 846.17
#2012-07-02| 855.29
#2012-07-03| 868.22
#2012-07-04| .
#2012-07-05| 846.41
#2012-07-06| 823.99
#2012-07-09| 816.31
#2012-07-10| 822.89
#2012-07-11| 819.84
#2012-07-12| 809.96
#2012-07-13| 821.16
#2012-07-16| 827.98
#2012-07-17| 820.31
#2012-07-18| 823.55
#2012-07-19| 834.55
#2012-07-20| 809.73
#2012-07-23| 785.02
#2012-07-24| 782.49
#2012-07-25| 793.50
#2012-07-26| 827.87
#2012-07-27| 851.29
#2012-07-30| 856.02
#2012-07-31| 852.37
#2012-08-01| 850.75
#2012-08-02| 820.05
#2012-08-03| 858.07
#2012-08-06| 875.39
#2012-08-07| 891.91
#2012-08-08| 881.71
#2012-08-09| 893.15
#2012-08-10| 888.63
#2012-08-13| 881.42
#2012-08-14| 875.11
#2012-08-15| 870.62
#2012-08-16| 890.04
#2012-08-17| 893.52
#2012-08-20| 893.79
#2012-08-21| 915.01
#2012-08-22| 904.35
#2012-08-23| 905.93
#2012-08-24| 900.76
#2012-08-27| 914.27
#2012-08-28| 898.37
#2012-08-29| 884.57
#2012-08-30| 876.96
#2012-08-31| 892.97
#2012-09-03| .
#2012-09-04| 890.08
#2012-09-05| 881.68
#2012-09-06| 898.02
#2012-09-07| 931.90
#2012-09-10| 930.88
#2012-09-11| 945.67
#2012-09-12| 959.99
#2012-09-13| 961.48
#2012-09-14|1008.43
#2012-09-17| 998.17
#2012-09-18| 974.52
#2012-09-19| 976.94
#2012-09-20| 963.26
#2012-09-21| 966.76
#2012-09-24| 947.99
#2012-09-25| 963.67
#2012-09-26| 931.04
#2012-09-27| 939.98
#2012-09-28| 932.77
#2012-10-01| 951.75
#2012-10-02| 948.58
#2012-10-03| 939.78
#2012-10-04| 946.96
#2012-10-05| 968.58
#2012-10-08| 953.06
#2012-10-09| 947.39
#2012-10-10| 940.04
#2012-10-11| 949.16
#2012-10-12| 944.13
#2012-10-15| 947.44
#2012-10-16| 963.65
#2012-10-17| 981.61
#2012-10-18| 983.27
#2012-10-19| 963.57
#2012-10-22| 967.79
#2012-10-23| 942.90
#2012-10-24| 946.28
#2012-10-25| 942.71
#2012-10-26| 941.38
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 957.14
#2012-11-01| 970.41
#2012-11-02| 975.55
#2012-11-05| 962.83
#2012-11-06| 966.42
#2012-11-07| 946.35
#2012-11-08| 941.93
#2012-11-09| 935.92
#2012-11-12| 936.84
#2012-11-13| 933.87
#2012-11-14| 932.97
#2012-11-15| 928.51
#2012-11-16| 912.89
#2012-11-19| 949.68
#2012-11-20| 953.63
#2012-11-21| 965.90
#2012-11-22| .
#2012-11-23|1000.25
#2012-11-26| 990.98
#2012-11-27| 981.89
#2012-11-28| 977.68
#2012-11-29| 998.14
#2012-11-30|1000.00
#2012-12-03|1010.54
#2012-12-04|1013.02
#2012-12-05|1025.82
#2012-12-06|1019.42
#2012-12-07|1027.23
#2012-12-10|1017.35
#2012-12-11|1037.42
#2012-12-12|1038.20
#2012-12-13|1037.09
#2012-12-14|1040.83
#2012-12-17|1046.06
#2012-12-18|1065.48
#2012-12-19|1066.89
#2012-12-20|1065.75
#2012-12-21|1052.72
#2012-12-24|1054.36
#2012-12-25|1054.36
#2012-12-26|1056.52
#2012-12-27|1053.46
#2012-12-28|1044.13
#2012-12-31|1041.21
#2013-01-01|1041.21
#2013-01-02|1086.43
#2013-01-03|1082.91
#2013-01-04|1085.91
#2013-01-07|1088.23
#2013-01-08|1075.97
#2013-01-09|1071.15
#2013-01-10|1090.80
#2013-01-11|1107.31
#2013-01-14|1105.98
#2013-01-15|1099.89
#2013-01-16|1104.01
#2013-01-17|1118.85
#2013-01-18|1107.16
#2013-01-21|1120.36
#2013-01-22|1123.85
#2013-01-23|1124.78
#2013-01-24|1122.31
#2013-01-25|1122.06
#2013-01-28|1125.11
#2013-01-29|1127.57
#2013-01-30|1136.22
#2013-01-31|1117.65
#2013-02-01|1144.89
#2013-02-04|1120.94
#2013-02-05|1129.22
#2013-02-06|1129.52
#2013-02-07|1116.24
#2013-02-08|1131.41
#2013-02-11|1132.76
#2013-02-12|1145.00
#2013-02-13|1148.85
#2013-02-14|1139.69
#2013-02-15|1145.47
#2013-02-18|1135.87
#2013-02-19|1149.88
#2013-02-20|1147.78
#2013-02-21|1116.35
#2013-02-22|1122.88
#2013-02-25|1126.98
#2013-02-26|1091.39
#2013-02-27|1111.23
#2013-02-28|1107.28
#2013-03-01|1098.77
#2013-03-04|1094.65
#2013-03-05|1115.21
#2013-03-06|1113.03
#2013-03-07|1120.69
#2013-03-08|1119.32
#2013-03-11| .
#2013-03-12|1117.96
#2013-03-13|1107.66
#2013-03-14|1115.35
#2013-03-15|1118.85
#2013-03-18|1104.93
#2013-03-19|1098.99
#2013-03-20|1111.78
#2013-03-21|1104.71
#2013-03-22|1101.60
#2013-03-25|1091.27
#2013-03-26|1088.55
#2013-03-27|1065.63
#2013-03-28|1076.36
#2013-03-29| .
#2013-04-01|1076.86
#2013-04-02|1092.55
#2013-04-03|1094.81
#2013-04-04|1085.37
#2013-04-05|1084.38
#2013-04-08|1075.54
#2013-04-09|1084.04
#2013-04-10|1109.43
#2013-04-11|1120.91
#2013-04-12|1107.47
#2013-04-15|1088.74
#2013-04-16|1078.69
#2013-04-17|1063.08
#2013-04-18|1056.73
#2013-04-19|1055.41
#2013-04-22|1060.94
#2013-04-23|1092.31
#2013-04-24|1102.51
#2013-04-25|1125.32
#2013-04-26|1121.46
#2013-04-29|1134.94
#2013-04-30|1136.35
#2013-05-01|1137.13
#2013-05-02|1119.22
#2013-05-03|1140.53
#2013-05-06|1138.76
#2013-05-07|1151.93
#2013-05-08|1173.56
#2013-05-09|1166.57
#2013-05-10|1174.47
#2013-05-13|1177.69
#2013-05-14|1175.89
#2013-05-15|1175.58
#2013-05-16|1176.96
#2013-05-17|1163.55
#2013-05-20|1174.68
#2013-05-21|1178.82
#2013-05-22|1179.28
#2013-05-23|1149.04
#2013-05-24|1151.53
#2013-05-27|1151.57
#2013-05-28|1155.51
#2013-05-29|1152.08
#2013-05-30|1154.47
#2013-05-31|1134.52
#2013-06-03|1132.63
#2013-06-04|1132.55
#2013-06-05|1112.16
#2013-06-06|1114.58
#2013-06-07|1127.42
#2013-06-10|1128.17
#2013-06-11|1114.81
#2013-06-12|1121.92
#2013-06-13|1125.44
#2013-06-14|1143.01
#2013-06-17|1149.30
#2013-06-18|1149.52
#2013-06-19|1147.69
#2013-06-20|1111.30
#2013-06-21|1108.06
#2013-06-24|1065.78
#2013-06-25|1073.50
#2013-06-26|1082.92
#2013-06-27|1088.24
#2013-06-28|1076.71
#2013-07-01|1085.94
#2013-07-02|1090.14
#2013-07-03|1080.91
#2013-07-04|1098.50
#2013-07-05|1086.15
#2013-07-08|1103.39
#2013-07-09|1118.16
#2013-07-10|1119.33
#2013-07-11|1151.04
#2013-07-12|1147.10
#2013-07-15|1141.91
#2013-07-16|1139.49
#2013-07-17|1143.17
#2013-07-18|1143.07
#2013-07-19|1140.39
#2013-07-22|1138.12
#2013-07-23|1146.31
#2013-07-24|1150.45
#2013-07-25|1144.56
#2013-07-26|1140.12
#2013-07-29|1136.37
#2013-07-30|1138.74
#2013-07-31|1133.58
#2013-08-01|1151.39
#2013-08-02|1158.07
#2013-08-05|1158.85
#2013-08-06|1165.99
#2013-08-07|1158.54
#2013-08-08|1181.03
#2013-08-09|1193.72
#2013-08-12|1194.23
#2013-08-13|1190.56
#2013-08-14|1197.24
#2013-08-15|1187.50
#2013-08-16|1204.87
#2013-08-19|1206.27
#2013-08-20|1200.20
#2013-08-21|1189.05
#2013-08-22|1201.14
#2013-08-23|1214.49
#2013-08-26|1210.76
#2013-08-27|1190.72
#2013-08-28|1178.25
#2013-08-29|1175.30
#2013-08-30|1155.32
#2013-09-02|1177.32
#2013-09-03|1223.30
#2013-09-04|1233.58
#2013-09-05|1239.57
#2013-09-06|1246.03
#2013-09-09|1265.45
#2013-09-10|1292.71
#2013-09-11|1309.59
#2013-09-12|1312.49
#2013-09-13|1309.68
#2013-09-16|1321.51
#2013-09-17|1318.83
#2013-09-18|1327.39
#2013-09-19|1348.07
#2013-09-20|1349.72
#2013-09-23|1333.76
#2013-09-24|1333.83
#2013-09-25|1326.90
#2013-09-26|1330.39
#2013-09-27|1341.27
#2013-09-30|1324.25
#2013-10-01|1339.66
#2013-10-02|1339.95
#2013-10-03|1340.08
#2013-10-04|1330.51
#2013-10-07|1317.84
#2013-10-08|1320.83
#2013-10-09|1300.59
#2013-10-10|1328.50
#2013-10-11|1328.14
#2013-10-14|1328.89
#2013-10-15|1340.85
#2013-10-16|1346.01
#2013-10-17|1359.66
#2013-10-18|1377.79
#2013-10-21|1380.84
#2013-10-22|1382.58
#2013-10-23|1378.02
#2013-10-24|1379.39
#2013-10-25|1374.31
#2013-10-28|1368.90
#2013-10-29|1389.65
#2013-10-30|1408.17
#2013-10-31|1389.55
#2013-11-01|1384.48
#2013-11-04|1401.34
#2013-11-05|1399.39
#2013-11-06|1422.15
#2013-11-07|1403.47
#2013-11-08|1397.50
#2013-11-11|1413.73
#2013-11-12|1399.68
#2013-11-13|1393.62
#2013-11-14|1410.89
#2013-11-15|1417.12
#2013-11-18|1434.34
#2013-11-19|1419.71
#2013-11-20|1419.32
#2013-11-21|1424.80
#2013-11-22|1432.80
#2013-11-25|1434.57
#2013-11-26|1433.78
#2013-11-27|1442.98
#2013-11-28|1445.68
#2013-11-29|1435.37
#2013-12-02|1423.60
#2013-12-03|1391.27
#2013-12-04|1384.59
#2013-12-05|1389.75
#2013-12-06|1392.54
#2013-12-09|1410.22
#2013-12-10|1403.86
#2013-12-11|1400.64
#2013-12-12|1379.25
#2013-12-13|1373.79
#2013-12-16|1383.38
#2013-12-17|1373.85
#2013-12-18|1391.26
#2013-12-19|1404.28
#2013-12-20|1419.45
#2013-12-23|1432.52
#2013-12-24|1428.39
#2013-12-25|1428.39
#2013-12-26|1431.05
#2013-12-27|1463.10
#2013-12-30|1459.38
#2013-12-31|1455.69
#2014-01-01|1455.69
#2014-01-02|1424.32
#2014-01-03|1429.62
#2014-01-06|1432.67
#2014-01-07|1426.92
#2014-01-08|1426.03
#2014-01-09|1434.01
#2014-01-10|1451.51
#2014-01-13|1454.44
#2014-01-14|1448.14
#2014-01-15|1452.62
#2014-01-16|1453.09
#2014-01-17|1445.46
#2014-01-20|1446.59
#2014-01-21|1436.73
#2014-01-22|1443.15
#2014-01-23|1424.99
#2014-01-24|1397.47
#2014-01-27|1381.53
#2014-01-28|1392.99
#2014-01-29|1388.88
#2014-01-30|1373.52
#2014-01-31|1345.39
#2014-02-03|1334.77
#2014-02-04|1343.20
#2014-02-05|1353.47
#2014-02-06|1398.39
#2014-02-07|1409.53
#2014-02-10|1426.48
#2014-02-11|1446.34
#2014-02-12|1434.88
#2014-02-13|1441.24
#2014-02-14|1445.26
#2014-02-17|1453.00
#2014-02-18|1461.10
#2014-02-19|1462.90
#2014-02-20|1458.30
#2014-02-21|1472.57
#2014-02-24|1476.76
#2014-02-25|1483.69
#2014-02-26|1468.53
#2014-02-27|1468.82
#2014-02-28|1483.72
#2014-03-03|1440.26
#2014-03-04|1468.79
#2014-03-05|1473.50
#2014-03-06|1490.78
#2014-03-07|1478.62
#2014-03-10|1468.41
#2014-03-11|1467.80
#2014-03-12|1444.01
#2014-03-13|1426.96
#2014-03-14|1429.00
#2014-03-17|1449.15
#2014-03-18|1461.59
#2014-03-19|1450.72
#2014-03-20|1422.93
#2014-03-21|1415.25
#2014-03-24|1399.05
#2014-03-25|1419.40
#2014-03-26|1441.39
#2014-03-27|1429.65
#2014-03-28|1448.19
#2014-03-31|1457.87
#2014-04-01|1488.86
#2014-04-02|1493.22
#2014-04-03|1490.22
#2014-04-04|1491.59
#2014-04-07|1473.92
#2014-04-08|1487.50
#2014-04-09|1501.49
#2014-04-10|1497.93
#2014-04-11|1475.48
#2014-04-14|1453.66
#2014-04-15|1439.35
#2014-04-16|1454.72
#2014-04-17|1465.34
#2014-04-18|1463.19
#2014-04-21|1462.01
#2014-04-22|1486.10
#2014-04-23|1486.70
#2014-04-24|1486.59
#2014-04-25|1478.27
#2014-04-28|1469.18
#2014-04-29|1493.76
#2014-04-30|1501.65
#2014-05-01|1501.65
#2014-05-02|1501.01
#2014-05-05|1498.97
#2014-05-06|1501.37
#2014-05-07|1503.03
#2014-05-08|1514.77
#2014-05-09|1499.59
#2014-05-12|1512.73
#2014-05-13|1522.95
#2014-05-14|1515.45
#2014-05-15|1500.19
#2014-05-16|1488.14
#2014-05-19|1499.70
#2014-05-20|1508.93
#2014-05-21|1517.94
#2014-05-22|1528.12
#2014-05-23|1531.47
#2014-05-26|1539.75
#2014-05-27|1533.85
#2014-05-28|1526.40
#2014-05-29|1528.42
#2014-05-30|1537.15
#2014-06-02|1544.90
#2014-06-03|1533.85
#2014-06-04|1533.58
#2014-06-05|1542.77
#2014-06-06|1558.34
#2014-06-09|1555.38
#2014-06-10|1550.70
#2014-06-11|1542.72
#2014-06-12|1550.26
#2014-06-13|1541.53
#2014-06-16|1541.13
#2014-06-17|1542.68
#2014-06-18|1557.20
#2014-06-19|1569.41
#2014-06-20|1562.91
#2014-06-23|1570.52
#2014-06-24|1552.09
#2014-06-25|1537.22
#2014-06-26|1536.50
#2014-06-27|1539.52
#2014-06-30|1536.84
#2014-07-01|1545.80
#2014-07-02|1548.77
#2014-07-03|1565.50
#2014-07-04|1551.35
#2014-07-07|1540.46
#2014-07-08|1518.68
#2014-07-09|1525.66
#2014-07-10|1508.68
#2014-07-11|1504.90
#2014-07-14|1529.85
#2014-07-15|1513.49
#2014-07-16|1531.72
#2014-07-17|1523.84
#2014-07-18|1525.96
#2014-07-21|1534.26
#2014-07-22|1529.26
#2014-07-23|1538.06
#2014-07-24|1555.20
#2014-07-25|1545.91
#2014-07-28|1537.19
#2014-07-29|1536.11
#2014-07-30|1524.38
#2014-07-31|1505.96
#2014-08-01|1494.85
#2014-08-04|1498.18
#2014-08-05|1491.23
#2014-08-06|1468.45
#2014-08-07|1464.82
#2014-08-08|1445.81
#2014-08-11|1466.16
#2014-08-12|1465.16
#2014-08-13|1467.30
#2014-08-14|1469.46
#2014-08-15|1466.16
#2014-08-18|1478.64
#2014-08-19|1492.01
#2014-08-20|1500.05
#2014-08-21|1512.69
#2014-08-22|1497.89
#2014-08-25|1502.70
#2014-08-26|1507.99
#2014-08-27|1510.84
#2014-08-28|1487.24
#2014-08-29|1500.54
#2014-09-01|1491.36
#2014-09-02|1499.65
#2014-09-03|1515.13
#2014-09-04|1509.47
#2014-09-05|1503.41
#2014-09-08|1505.77
#2014-09-09|1489.57
#2014-09-10|1479.50
#2014-09-11|1479.10
#2014-09-12|1476.29
#2014-09-15|1479.03
#2014-09-16|1468.80
#2014-09-17|1481.04
#2014-09-18|1481.27
#2014-09-19|1487.26
#2014-09-22|1481.99
#2014-09-23|1468.70
#2014-09-24|1468.20
#2014-09-25|1456.66
#2014-09-26|1451.45
#2014-09-29|1443.91
#2014-09-30|1443.72
#2014-10-01|1417.69
#2014-10-02|1401.88
#2014-10-03|1401.67
#2014-10-06|1423.69
#2014-10-07|1402.14
#2014-10-08|1390.51
#2014-10-09|1392.54
#2014-10-10|1360.42
#2014-10-13|1365.49
#2014-10-14|1371.55
#2014-10-15|1336.57
#2014-10-16|1339.53
#2014-10-17|1382.12
#2014-10-20|1373.25
#2014-10-21|1398.26
#2014-10-22|1408.29
#2014-10-23|1421.08
#2014-10-24|1409.89
#2014-10-27|1410.94
#2014-10-28|1436.53
#2014-10-29|1434.97
#2014-10-30|1425.39
#2014-10-31|1433.57
#2014-11-03|1422.24
#2014-11-04|1417.06
#2014-11-05|1428.85
#2014-11-06|1424.63
#2014-11-07|1401.91
#2014-11-10|1418.92
#2014-11-11|1424.25
#2014-11-12|1410.59
#2014-11-13|1426.48
#2014-11-14|1412.80
#2014-11-17|1408.13
#2014-11-18|1434.41
#2014-11-19|1426.42
#2014-11-20|1429.76
#2014-11-21|1454.24
#2014-11-24|1475.71
#2014-11-25|1484.59
#2014-11-26|1490.00
#2014-11-27|1490.69
#2014-11-28|1475.54
#2014-12-01|1476.44
#2014-12-02|1472.42
#2014-12-03|1463.50
#2014-12-04|1470.12
#2014-12-05|1476.75
#2014-12-08|1471.51
#2014-12-09|1456.99
#2014-12-10|1455.17
#2014-12-11|1449.96
#2014-12-12|1426.45
#2014-12-15|1389.50
#2014-12-16|1417.48
#2014-12-17|1408.28
#2014-12-18|1433.15
#2014-12-19|1429.00
#2014-12-22|1437.93
#2014-12-23|1444.23
#2014-12-24|1445.77
#2014-12-25|1445.77
#2014-12-26|1443.51
#2014-12-29|1443.63
#2014-12-30|1423.46
#2014-12-31|1415.97
#2015-01-01|1415.97
#2015-01-02|1419.91
#2015-01-05|1381.15
#2015-01-06|1379.12
#2015-01-07|1356.75
#2015-01-08|1380.30
#2015-01-09|1377.17
#2015-01-12|1378.01
#2015-01-13|1386.91
#2015-01-14|1372.13
#2015-01-15|1361.36
#2015-01-16|1372.00
#2015-01-19|1414.65
#2015-01-20|1408.53
#2015-01-21|1426.84
#2015-01-22|1437.71
#2015-01-23|1450.36
#2015-01-26|1468.36
#2015-01-27|1461.55
#2015-01-28|1470.18
#2015-01-29|1440.76
#2015-01-30|1436.23
#2015-02-02|1430.67
#2015-02-03|1464.13
#2015-02-04|1461.06
#2015-02-05|1491.01
#2015-02-06|1478.40
#2015-02-09|1454.98
#2015-02-10|1464.46
#2015-02-11|1461.81
#2015-02-12|1485.60
#2015-02-13|1500.63
#2015-02-16|1496.46
#2015-02-17|1495.44
#2015-02-18|1501.20
#2015-02-19|1505.13
#2015-02-20|1505.86
#2015-02-23|1511.47
#2015-02-24|1522.70
#2015-02-25|1525.86
#2015-02-26|1512.26
#2015-02-27|1511.69
#2015-03-02|1513.12
#2015-03-03|1500.35
#2015-03-04|1482.30
#2015-03-05|1493.14
#2015-03-06|1478.82
#2015-03-09|1475.00
#2015-03-10|1447.93
#2015-03-11|1453.08
#2015-03-12|1456.98
#2015-03-13|1445.36
#2015-03-16|1463.14
#2015-03-17|1464.14
#2015-03-18|1476.83
#2015-03-19|1484.38
#2015-03-20|1519.92
#2015-03-23|1533.54
#2015-03-24|1540.53
#2015-03-25|1540.96
#2015-03-26|1511.08
#2015-03-27|1499.31
#2015-03-30|1508.22
#2015-03-31|1480.29
#2015-04-01|1486.77
#2015-04-02|1511.15
#2015-04-03|1525.80
#2015-04-06|1532.12
#2015-04-07|1527.16
#2015-04-08|1520.37
#2015-04-09|1515.26
#2015-04-10|1539.70
#2015-04-13|1541.69
#2015-04-14|1548.87
#2015-04-15|1536.43
#2015-04-16|1542.24
#2015-04-17|1526.66
#2015-04-20|1528.09
#2015-04-21|1550.66
#2015-04-22|1527.91
#2015-04-23|1518.59
#2015-04-24|1533.01
#2015-04-27|1539.04
#2015-04-28|1516.21
#2015-04-29|1499.83
#2015-04-30|1477.99
#2015-05-01|1480.23
#2015-05-04|1479.03
#2015-05-05|1449.60
#2015-05-06|1470.91
#2015-05-07|1476.61
#2015-05-08|1507.40
#2015-05-11|1496.01
#2015-05-12|1484.09
#2015-05-13|1510.27
#2015-05-14|1513.93
#2015-05-15|1526.44
#2015-05-18|1513.94
#2015-05-19|1512.19
#2015-05-20|1523.25
#2015-05-21|1536.56
#2015-05-22|1518.03
#2015-05-25|1496.34
#2015-05-26|1477.54
#2015-05-27|1490.00
#2015-05-28|1486.24
#2015-05-29|1472.39
#2015-06-01|1469.88
#2015-06-02|1503.69
#2015-06-03|1520.86
#2015-06-04|1510.86
#2015-06-05|1467.44
#2015-06-08|1462.00
#2015-06-09|1462.03
#2015-06-10|1488.61
#2015-06-11|1486.75
#2015-06-12|1471.29
#2015-06-15|1448.29
#2015-06-16|1462.61
#2015-06-17|1448.09
#2015-06-18|1479.50
#2015-06-19|1469.90
#2015-06-22|1517.09
#2015-06-23|1503.05
#2015-06-24|1499.00
#2015-06-25|1498.41
#2015-06-26|1500.06
#2015-06-29|1460.01
#2015-06-30|1438.40
#2015-07-01|1450.45
#2015-07-02|1437.10
#2015-07-03|1429.92
#2015-07-06|1404.70
#2015-07-07|1356.21
#2015-07-08|1382.31
#2015-07-09|1417.05
#2015-07-10|1464.00
#2015-07-13|1468.83
#2015-07-14|1476.51
#2015-07-15|1468.59
#2015-07-16|1479.34
#2015-07-17|1484.39
#2015-07-20|1505.00
#2015-07-21|1478.15
#2015-07-22|1458.15
#2015-07-23|1470.18
#2015-07-24|1464.60
#2015-07-27|1459.78
#2015-07-28|1459.98
#2015-07-29|1470.03
#2015-07-30|1480.10
#2015-07-31|1499.30
#2015-08-03|1495.74
#2015-08-04|1498.39
#2015-08-05|1489.81
#2015-08-06|1494.98
#2015-08-07|1484.19
#2015-08-10|1500.52
#2015-08-11|1485.84
#2015-08-12|1464.31
#2015-08-13|1484.11
#2015-08-14|1481.13
#2015-08-17|1476.05
#2015-08-18|1473.08
#2015-08-19|1447.04
#2015-08-20|1425.73
#2015-08-21|1405.05
#2015-08-24|1361.41
#2015-08-25|1396.55
#2015-08-26|1389.25
#2015-08-27|1403.33
#2015-08-28|1403.97
#2015-08-31|1389.50
#2015-09-01|1364.25
#2015-09-02|1368.82
#2015-09-03|1385.34
#2015-09-04|1357.95
#2015-09-07|1365.40
#2015-09-08|1393.24
#2015-09-09|1418.98
#2015-09-10|1412.26
#2015-09-11|1408.26
#2015-09-14|1397.71
#2015-09-15|1398.26
#2015-09-16|1416.27
#2015-09-17|1416.65
#2015-09-18|1400.01
#2015-09-21|1393.82
#2015-09-22|1344.20
#2015-09-23|1352.18
#2015-09-24|1333.51
#2015-09-25|1351.90
#2015-09-28|1325.30
#2015-09-29|1332.84
#2015-09-30|1351.00
#2015-10-01|1352.69
#2015-10-02|1373.22
#2015-10-05|1407.16
#2015-10-06|1431.62
#2015-10-07|1427.38
#2015-10-08|1431.87
#2015-10-09|1445.62
#2015-10-12|1448.92
#2015-10-13|1434.31
#2015-10-14|1437.17
#2015-10-15|1449.02
#2015-10-16|1440.06
#2015-10-19|1446.66
#2015-10-20|1450.62
#2015-10-21|1453.64
#2015-10-22|1456.52
#2015-10-23|1448.80
#2015-10-26|1448.55
#2015-10-27|1428.20
#2015-10-28|1445.55
#2015-10-29|1454.92
#2015-10-30|1474.80
#2015-11-02|1484.91
#2015-11-03|1486.58
#2015-11-04|1488.36
#2015-11-05|1487.43
#2015-11-06|1480.33
#2015-11-09|1462.70
#2015-11-10|1447.15
#2015-11-11|1472.95
#2015-11-12|1460.92
#2015-11-13|1439.94
#2015-11-16|1449.72
#2015-11-17|1466.76
#2015-11-18|1469.22
#2015-11-19|1481.25
#2015-11-20|1483.03
#2015-11-23|1483.52
#2015-11-24|1458.52
#2015-11-25|1469.76
#2015-11-26|1479.82
#2015-11-27|1474.96
#2015-11-30|1479.76
#2015-12-01|1488.93
#2015-12-02|1493.34
#2015-12-03|1498.97
#2015-12-04|1497.09
#2015-12-07|1501.62
#2015-12-08|1473.72
#2015-12-09|1467.59
#2015-12-10|1480.19
#2015-12-11|1447.77
#2015-12-14|1433.78
#2015-12-15|1458.59
#2015-12-16|1474.12
#2015-12-17|1472.41
#2015-12-18|1451.08
#2015-12-21|1456.83
#2015-12-22|1462.95
#2015-12-23|1478.45
#2015-12-24|1489.19
#2015-12-25|1489.19
#2015-12-28|1479.51
#2015-12-29|1493.37
#2015-12-30|1487.28
#2015-12-31|1480.40
#2016-01-01|1480.40
#2016-01-04|1434.06
#2016-01-05|1424.77
#2016-01-06|1428.63
#2016-01-07|1408.18
#2016-01-08|1422.31
#2016-01-11|1426.83
#2016-01-12|1437.82
#2016-01-13|1449.89
#2016-01-14|1412.75
#2016-01-15|1387.11
#2016-01-18|1369.94
#2016-01-19|1396.96
#2016-01-20|1355.45
#2016-01-21|1366.44
#2016-01-22|1404.95
#2016-01-25|1401.33
#2016-01-26|1423.38
#2016-01-27|1426.80
#2016-01-28|1416.72
#2016-01-29|1427.76
#2016-02-01|1397.48
#2016-02-02|1381.26
#2016-02-03|1380.54
#2016-02-04|1385.49
#2016-02-05|1372.25
#2016-02-08|1324.05
#2016-02-09|1327.00
#2016-02-10|1320.96
#2016-02-11|1293.61
#2016-02-12|1299.64
#2016-02-15|1323.15
#2016-02-16|1319.90
#2016-02-17|1362.28
#2016-02-18|1373.00
#2016-02-19|1358.37
#2016-02-22|1386.88
#2016-02-23|1367.77
#2016-02-24|1342.39
#2016-02-25|1365.14
#2016-02-26|1359.82
#2016-02-29|1352.09
#2016-03-01|1373.77
#2016-03-02|1362.66
#2016-03-03|1373.57
#2016-03-04|1389.71
#2016-03-07|1385.54
#2016-03-08|1373.16
#2016-03-09|1374.42
#2016-03-10|1376.42
#2016-03-11|1400.76
#2016-03-14|1423.09
#2016-03-15|1413.70
#2016-03-16|1408.08
#2016-03-17|1445.43
#2016-03-18|1451.00
#2016-03-21|1443.14
#2016-03-22|1436.74
#2016-03-23|1422.46
#2016-03-24|1396.66
#2016-03-25|1396.66
#2016-03-28|1403.10
#2016-03-29|1408.21
#2016-03-30|1458.24
#2016-03-31|1442.00
#2016-04-01|1410.88
#2016-04-04|1418.09
#2016-04-05|1404.38
#2016-04-06|1407.26
#2016-04-07|1389.11
#2016-04-08|1429.84
#2016-04-11|1433.79
#2016-04-12|1426.29
#2016-04-13|1441.84
#2016-04-14|1455.81
#2016-04-15|1456.13
#2016-04-18|1466.14
#2016-04-19|1495.83
#2016-04-20|1489.59
#2016-04-21|1460.89
#2016-04-22|1447.29
#2016-04-25|1424.71
#2016-04-26|1441.85
#2016-04-27|1439.12
#2016-04-28|1446.38
#2016-04-29|1445.14
#2016-05-02|1453.42
#2016-05-03|1439.82
#2016-05-04|1425.96
#2016-05-05|1414.42
#2016-05-06|1415.78
#2016-05-09|1418.37
#2016-05-10|1402.36
#2016-05-11|1409.85
#2016-05-12|1394.13
#2016-05-13|1385.41
#2016-05-16|1393.72
#2016-05-17|1392.52
#2016-05-18|1395.38
#2016-05-19|1373.21
#2016-05-20|1392.54
#2016-05-23|1390.27
#2016-05-24|1405.93
#2016-05-25|1421.12
#2016-05-26|1440.83
#2016-05-27|1439.33
#2016-05-30|1443.58
#2016-05-31|1449.43
#2016-06-01|1444.15
#2016-06-02|1443.83
#2016-06-03|1461.04
#2016-06-06|1476.91
#2016-06-07|1490.20
#2016-06-08|1494.33
#2016-06-09|1474.75
#2016-06-10|1446.48
#2016-06-13|1427.86
#2016-06-14|1391.70
#2016-06-15|1410.48
#2016-06-16|1384.01
#2016-06-17|1415.58
#2016-06-20|1468.19
#2016-06-21|1462.57
#2016-06-22|1470.50
#2016-06-23|1491.88
#2016-06-24|1460.99
#2016-06-27|1322.40
#2016-06-28|1368.85
#2016-06-29|1412.35
#2016-06-30|1436.11
#2016-07-01|1462.45
#2016-07-04|1448.69
#2016-07-05|1411.61
#2016-07-06|1393.84
#2016-07-07|1404.53
#2016-07-08|1427.88
#2016-07-11|1457.16
#2016-07-12|1470.40
#2016-07-13|1492.55
#2016-07-14|1499.69
#2016-07-15|1490.95
#2016-07-18|1488.90
#2016-07-19|1480.88
#2016-07-20|1495.76
#2016-07-21|1492.26
#2016-07-22|1498.63
#2016-07-25|1503.42
#2016-07-26|1508.95
#2016-07-27|1511.02
#2016-07-28|1513.39
#2016-07-29|1521.74
#2016-08-01|1506.84
#2016-08-02|1496.17
#2016-08-03|1484.95
#2016-08-04|1490.22
#2016-08-05|1496.70
#2016-08-08|1509.97
#2016-08-09|1541.06
#2016-08-10|1542.07
#2016-08-11|1550.79
#2016-08-12|1547.10
#2016-08-15|1552.16
#2016-08-16|1540.31
#2016-08-17|1522.80
#2016-08-18|1546.68
#2016-08-19|1535.90
#2016-08-22|1530.78
#2016-08-23|1543.91
#2016-08-24|1540.72
#2016-08-25|1534.59
#2016-08-26|1549.66
#2016-08-29|1529.91
#2016-08-30|1525.06
#2016-08-31|1510.12
#2016-09-01|1521.55
#2016-09-02|1547.50
#2016-09-05|1541.52
#2016-09-06|1554.42
#2016-09-07|1570.11
#2016-09-08|1568.75
#2016-09-09|1538.05
#2016-09-12|1518.91
#2016-09-13|1508.61
#2016-09-14|1508.59
#2016-09-15|1517.72
#2016-09-16|1500.55
#2016-09-19|1522.64
#2016-09-20|1518.05
#2016-09-21|1525.01
#2016-09-22|1573.20
#2016-09-23|1565.13
#2016-09-26|1556.70
#2016-09-27|1552.65
#2016-09-28|1557.57
#2016-09-29|1561.09
#2016-09-30|1569.99
#2016-10-03|1568.21
#2016-10-04|1570.09
#2016-10-05|1569.34
#2016-10-06|1549.58
#2016-10-07|1539.86
#2016-10-10|1554.60
#2016-10-11|1531.23
#2016-10-12|1506.61
#2016-10-13|1489.70
#2016-10-14|1499.90
#2016-10-17|1495.73
#2016-10-18|1510.27
#2016-10-19|1509.92
#2016-10-20|1505.89
#2016-10-21|1493.57
#2016-10-24|1499.78
#2016-10-25|1497.83
#2016-10-26|1510.67
#2016-10-27|1477.45
#2016-10-28|1471.73
#2016-10-31|1464.49
#2016-11-01|1459.18
#2016-11-02|1454.24
#2016-11-03|1449.71
#2016-11-04|1436.03
#2016-11-07|1446.83
#2016-11-08|1451.41
#2016-11-09|1467.70
#2016-11-10|1470.85
#2016-11-11|1442.42
#2016-11-14|1404.99
#2016-11-15|1411.28
#2016-11-16|1398.96
#2016-11-17|1408.09
#2016-11-18|1399.67
#2016-11-21|1407.48
#2016-11-22|1413.24
#2016-11-23|1408.99
#2016-11-24|1425.96
#2016-11-25|1436.37
#2016-11-28|1418.25
#2016-11-29|1420.34
#2016-11-30|1426.68
#2016-12-01|1423.42
#2016-12-02|1419.30
#2016-12-05|1447.78
#2016-12-06|1448.93
#2016-12-07|1485.31
#2016-12-08|1466.53
#2016-12-09|1462.32
#2016-12-12|1480.19
#2016-12-13|1496.24
#2016-12-14|1490.50
#2016-12-15|1468.15
#2016-12-16|1468.49
#2016-12-19|1477.67
#2016-12-20|1474.45
#2016-12-21|1487.41
#2016-12-22|1471.62
#2016-12-23|1493.93
#2016-12-26|1493.93
#2016-12-27|1495.19
#2016-12-28|1484.73
#2016-12-29|1493.54
#2016-12-30|1501.55
#2017-01-02|1519.47
#2017-01-03|1494.31
#2017-01-04|1505.61
#2017-01-05|1521.44
#2017-01-06|1518.14
#2017-01-09|1508.16
#2017-01-10|1509.89
#2017-01-11|1489.16
#2017-01-12|1499.10
#2017-01-13|1512.31
#2017-01-16|1500.64
#2017-01-17|1503.02
#2017-01-18|1508.88
#2017-01-19|1507.37
#2017-01-20|1523.59
#2017-01-23|1519.39
#2017-01-24|1535.70
#2017-01-25|1539.10
#2017-01-26|1526.98
#2017-01-27|1530.00
#2017-01-30|1507.10
#2017-01-31|1498.79
#2017-02-01|1504.04
#2017-02-02|1525.58
#2017-02-03|1514.89
#2017-02-06|1500.41
#2017-02-07|1500.53
#2017-02-08|1504.26
#2017-02-09|1508.13
#2017-02-10|1507.24
#2017-02-13|1516.31
#2017-02-14|1511.46
#2017-02-15|1522.38
#2017-02-16|1535.48
#2017-02-17|1524.13
#2017-02-20|1528.75
#2017-02-21|1524.66
#2017-02-22|1523.02
#2017-02-23|1527.05
#2017-02-24|1514.73
#2017-02-27|1524.05
#2017-02-28|1527.01
#2017-03-01|1538.92
#2017-03-02|1539.45
#2017-03-03|1546.13
#2017-03-06|1545.38
#2017-03-07|1540.59
#2017-03-08|1535.20
#2017-03-09|1539.56
#2017-03-10|1552.56
#2017-03-13|1556.59
#2017-03-14|1552.73
#2017-03-15|1559.70
#2017-03-16|1587.14
#2017-03-17|1594.50
#2017-03-20|1602.91
#2017-03-21|1589.44
#2017-03-22|1580.86
#2017-03-23|1591.57
#2017-03-24|1592.67
#2017-03-27|1601.14
#2017-03-28|1601.21
#2017-03-29|1586.77
#2017-03-30|1589.74
#2017-03-31|1589.68
#2017-04-03|1578.27
#2017-04-04|1586.11
#2017-04-05|1579.82
#2017-04-06|1590.61
#2017-04-07|1590.07
#2017-04-10|1593.42
#2017-04-11|1591.68
#2017-04-12|1604.35
#2017-04-13|1605.73
#2017-04-14|1605.73
#2017-04-17|1611.55
#2017-04-18|1601.58
#2017-04-19|1601.37
#2017-04-20|1626.23
#2017-04-21|1606.34
#2017-04-24|1668.89
#2017-04-25|1694.57
#2017-04-26|1695.70
#2017-04-27|1698.98
#2017-04-28|1704.71
#2017-05-01|1709.09
#2017-05-02|1727.75
#2017-05-03|1720.59
#2017-05-04|1740.68
#2017-05-05|1762.04
#2017-05-08|1746.56
#2017-05-09|1750.50
#2017-05-10|1745.56
#2017-05-11|1741.24
#2017-05-12|1746.83
#2017-05-15|1762.84
#2017-05-16|1782.97
#2017-05-17|1759.97
#2017-05-18|1749.31
#2017-05-19|1780.42
#2017-05-22|1789.58
#2017-05-23|1818.93
#2017-05-24|1821.62
#2017-05-25|1826.35
#2017-05-26|1823.85
#2017-05-29|1819.01
#2017-05-30|1813.43
#2017-05-31|1815.38
#2017-06-01|1835.28
#2017-06-02|1854.40
#2017-06-05|1842.95
#2017-06-06|1840.34
#2017-06-07|1851.72
#2017-06-08|1838.45
#2017-06-09|1848.04
#2017-06-12|1830.84
#2017-06-13|1851.50
#2017-06-14|1858.56
#2017-06-15|1823.22
#2017-06-16|1852.02
#2017-06-19|1871.23
#2017-06-20|1854.14
#2017-06-21|1845.18
#2017-06-22|1839.98
#2017-06-23|1846.98
#2017-06-26|1843.94
#2017-06-27|1834.42
#2017-06-28|1845.85
#2017-06-29|1820.59
#2017-06-30|1815.35
#2017-07-03|1835.54
#2017-07-04|1826.62
#2017-07-05|1832.67
#2017-07-06|1835.21
#2017-07-07|1840.77
#2017-07-10|1851.52
#2017-07-11|1845.11
#2017-07-12|1879.28
#2017-07-13|1877.75
#2017-07-14|1885.41
#2017-07-17|1895.73
#2017-07-18|1889.12
#2017-07-19|1871.31
#2017-07-20|1887.40
#2017-07-21|1867.80
#2017-07-24|1851.70
#2017-07-25|1828.00
#2017-07-26|1841.84
#2017-07-27|1860.62
#2017-07-28|1853.32
#2017-07-31|1849.03
#2017-08-01|1871.25
#2017-08-02|1876.49
#2017-08-03|1883.28
#2017-08-04|1876.57
#2017-08-07|1882.19
#2017-08-08|1875.94
#2017-08-09|1860.21
#2017-08-10|1843.48
#2017-08-11|1835.38
#2017-08-14|1855.96
#2017-08-15|1843.00
#2017-08-16|1855.22
#2017-08-17|1857.32
#2017-08-18|1838.84
#2017-08-21|1843.40
#2017-08-22|1850.76
#2017-08-23|1856.77
#2017-08-24|1850.02
#2017-08-25|1862.97
#2017-08-28|1857.84
#2017-08-29|1850.32
#2017-08-30|1850.24
#2017-08-31|1860.87
#2017-09-01|1869.15
#2017-09-04|1864.80
#2017-09-05|1857.58
#2017-09-06|1864.71
#2017-09-07|1881.31
#2017-09-08|1874.11
#2017-09-11|1891.30
#2017-09-12|1900.06
#2017-09-13|1888.98
#2017-09-14|1873.69
#2017-09-15|1892.03
#2017-09-18|1903.18
#2017-09-19|1905.89
#2017-09-20|1906.83
#2017-09-21|1892.81
#2017-09-22|1893.03
#2017-09-25|1872.78
#2017-09-26|1857.43
#2017-09-27|1851.36
#2017-09-28|1877.21
#2017-09-29|1882.50
#2017-10-02|1876.52
#2017-10-03|1893.27
#2017-10-04|1892.81
#2017-10-05|1891.81
#2017-10-06|1888.54
#2017-10-09|1899.69
#2017-10-10|1906.75
#2017-10-11|1908.05
#2017-10-12|1908.28
#2017-10-13|1911.47
#2017-10-16|1904.92
#2017-10-17|1897.92
#2017-10-18|1903.10
#2017-10-19|1913.19
#2017-10-20|1925.42
#2017-10-23|1933.49
#2017-10-24|1932.91
#2017-10-25|1931.54
#2017-10-26|1854.61
#2017-10-27|1855.54
#2017-10-30|1846.37
#2017-10-31|1841.27
#2017-11-01|1851.58
#2017-11-02|1860.45
#2017-11-03|1855.78
#2017-11-06|1860.47
#2017-11-07|1845.61
#2017-11-08|1845.27
#2017-11-09|1823.26
#2017-11-10|1822.49
#2017-11-13|1813.62
#2017-11-14|1817.66
#2017-11-15|1818.32
#2017-11-16|1830.71
#2017-11-17|1828.31
#2017-11-20|1838.23
#2017-11-21|1835.03
#2017-11-22|1837.36
#2017-11-23|1839.83
#2017-11-24|1856.16
#2017-11-27|1833.97
#2017-11-28|1832.18
#2017-11-29|1832.75
#2017-11-30|1839.52
#2017-12-01|1812.22
#2017-12-04|1814.20
#2017-12-05|1809.93
#2017-12-06|1803.43
#2017-12-07|1792.48
#2017-12-08|1796.23
#2017-12-11|1804.44
#2017-12-12|1795.51
#2017-12-13|1812.89
#2017-12-14|1803.22
#2017-12-15|1803.34
#2017-12-18|1830.80
#2017-12-19|1829.90
#2017-12-20|1827.76
#2017-12-21|1838.52
#2017-12-22|1835.06
#2017-12-25|1835.06
#2017-12-26|1839.86
#2017-12-27|1846.15
#2017-12-28|1843.79
#2017-12-29|1848.99
#2018-01-01|1848.99
#2018-01-02|1860.65
#2018-01-03|1874.77
#2018-01-04|1898.04
#2018-01-05|1903.27
#2018-01-08|1900.04
#2018-01-09|1904.81
#2018-01-10|1901.21
#2018-01-11|1903.63
#2018-01-12|1923.50
#2018-01-15|1939.53
#2018-01-16|1934.40
#2018-01-17|1938.81
#2018-01-18|1943.43
#2018-01-19|1958.68
#2018-01-22|1972.48
#2018-01-23|1981.03
#2018-01-24|1978.28
#2018-01-25|1974.09
#2018-01-26|1971.39
#2018-01-29|1969.13
#2018-01-30|1965.49
#2018-01-31|1966.58
#2018-02-01|2029.52
#2018-02-02|2009.65
#2018-02-05|1991.01
#2018-02-06|1937.60
#2018-02-07|1967.95
#2018-02-08|1916.70
#2018-02-09|1895.15
#2018-02-12|1928.06
#2018-02-13|1934.42
#2018-02-14|1967.23
#2018-02-15|1999.58
#2018-02-16|2030.21
#2018-02-19|2011.52
#2018-02-20|2018.58
#2018-02-21|2023.15
#2018-02-22|2011.75
#2018-02-23|2009.73
#2018-02-26|2024.63
#2018-02-27|2014.71
#2018-02-28|1996.39
#2018-03-01|1967.45
#2018-03-02|1948.27
#2018-03-05|1970.13
#2018-03-06|1988.85
#2018-03-07|2001.15
#2018-03-08|2016.64
#2018-03-09|2019.91
#2018-03-12|2016.70
#2018-03-13|2007.16
#2018-03-14|1998.26
#2018-03-15|2005.72
#2018-03-16|1992.36
#2018-03-19|1986.00
#2018-03-20|1987.38
#2018-03-21|1989.77
#2018-03-22|1965.81
#2018-03-23|1965.09
#2018-03-26|1957.49
#2018-03-27|1973.62
#2018-03-28|1964.90
#2018-03-29|1975.80
#2018-03-30|1975.80
#2018-04-02|1977.57
#2018-04-03|1952.54
#2018-04-04|1935.84
#2018-04-05|1965.17
#2018-04-06|1961.93
#2018-04-09|1966.32
#2018-04-10|1985.01
#2018-04-11|1979.87
#2018-04-12|1992.32
#2018-04-13|2005.32
#2018-04-16|2006.26
#2018-04-17|2030.75
#2018-04-18|2042.37
#2018-04-19|2054.21
#2018-04-20|2045.62
#2018-04-23|2041.74
#2018-04-24|2031.16
#2018-04-25|2026.61
#2018-04-26|2043.26
#2018-04-27|2055.62
#2018-04-30|2056.16
#2018-05-01|2040.42
#2018-05-02|2028.75
#2018-05-03|2006.66
#2018-05-04|2030.69
#2018-05-07|2050.65
#2018-05-08|2057.66
#2018-05-09|2054.48
#2018-05-10|2058.64
#2018-05-11|2087.47
#2018-05-14|2086.32
#2018-05-15|2068.92
#2018-05-16|2062.40
#2018-05-17|2071.05
#2018-05-18|2069.71
#2018-05-21|2080.70
#2018-05-22|2097.30
#2018-05-23|2051.39
#2018-05-24|2047.45
#2018-05-25|2030.74
#2018-05-28|2028.37
#2018-05-29|1992.15
#2018-05-30|2011.02
#2018-05-31|2028.18
#2018-06-01|2049.34
#2018-06-04|2071.33
#2018-06-05|2059.08
#2018-06-06|2084.61
#2018-06-07|2090.87
#2018-06-08|2076.68
#2018-06-11|2086.05
#2018-06-12|2072.12
#2018-06-13|2077.84
#2018-06-14|2068.98
#2018-06-15|2051.15
#2018-06-18|2031.38
#2018-06-19|2002.12
#2018-06-20|2012.17
#2018-06-21|1994.98
#2018-06-22|2000.31
#2018-06-25|1988.88
#2018-06-26|1990.20
#2018-06-27|1984.47
#2018-06-28|1969.61
#2018-06-29|2004.51
#2018-07-02|1968.89
#2018-07-03|1985.28
#2018-07-04|1972.77
#2018-07-05|1992.26
#2018-07-06|2011.91
#2018-07-09|2035.37
#2018-07-10|2051.87
#2018-07-11|2026.28
#2018-07-12|2027.01
#2018-07-13|2008.22
#2018-07-16|2021.25
#2018-07-17|2050.22
#2018-07-18|2057.67
#2018-07-19|2038.39
#2018-07-20|2023.93
#2018-07-23|2018.98
#2018-07-24|2039.96
#2018-07-25|2032.41
#2018-07-26|2026.70
#2018-07-27|2024.09
#2018-07-30|2031.11
#2018-07-31|2015.47
#2018-08-01|2026.69
#2018-08-02|1996.55
#2018-08-03|2002.29
#2018-08-06|1995.06
#2018-08-07|2015.90
#2018-08-08|2020.70
#2018-08-09|2014.26
#2018-08-10|1963.77
#2018-08-13|1953.32
#2018-08-14|1941.70
#2018-08-15|1897.90
#2018-08-16|1934.76
#2018-08-17|1942.04
#2018-08-20|1966.44
#2018-08-21|1993.29
#2018-08-22|2017.64
#2018-08-23|2018.39
#2018-08-24|2027.69
#2018-08-27|2058.17
#2018-08-28|2089.14
#2018-08-29|2083.93
#2018-08-30|2075.53
#2018-08-31|2056.45
#2018-09-03|2051.95
#2018-09-04|2012.55
#2018-09-05|1996.22
#2018-09-06|1982.86
#2018-09-07|1981.32
#2018-09-10|1989.36
#2018-09-11|1988.75
#2018-09-12|1994.89
#2018-09-13|2005.45
#2018-09-14|2022.77
#2018-09-17|2026.41
#2018-09-18|2037.84
#2018-09-19|2036.61
#2018-09-20|2054.56
#2018-09-21|2076.69
#2018-09-24|2073.54
#2018-09-25|2077.24
#2018-09-26|2059.40
#2018-09-27|2075.88
#2018-09-28|2042.75
#2018-10-01|2027.03
#2018-10-02|2005.25
#2018-10-03|2003.44
#2018-10-04|1990.95
#2018-10-05|1964.81
#2018-10-08|1940.01
#2018-10-09|1934.77
#2018-10-10|1903.01
#2018-10-11|1867.14
#2018-10-12|1877.00
#2018-10-15|1878.08
#2018-10-16|1925.11
#2018-10-17|1899.59
#2018-10-18|1878.47
#2018-10-19|1872.67
#2018-10-22|1859.16
#2018-10-23|1805.35
#2018-10-24|1788.01
#2018-10-25|1803.14
#2018-10-26|1833.14
#2018-10-29|1831.17
#2018-10-30|1828.53
#2018-10-31|1855.04
#2018-11-01|1858.77
#2018-11-02|1886.75
#2018-11-05|1884.49
#2018-11-06|1882.69
#2018-11-07|1909.93
#2018-11-08|1904.17
#2018-11-09|1870.89
#2018-11-12|1846.93
#2018-11-13|1854.48
#2018-11-14|1847.51
#2018-11-15|1828.59
#2018-11-16|1852.33
#2018-11-19|1842.98
#2018-11-20|1803.45
#2018-11-21|1814.21
#2018-11-22|1789.24
#2018-11-23|1785.04
#2018-11-26|1792.84
#2018-11-27|1769.39
#2018-11-28|1766.48
#2018-11-29|1788.24
#2018-11-30|1770.43
#2018-12-03|1813.86
#2018-12-04|1781.08
#2018-12-05|1762.77
#2018-12-06|1769.22
#2018-12-07|1753.34
#2018-12-10|1725.52
#2018-12-11|1750.19
#2018-12-12|1805.88
#2018-12-13|1792.10
#2018-12-14|1784.01
#2018-12-17|1774.50
#2018-12-18|1769.15
#2018-12-19|1794.98
#2018-12-20|1755.99
#2018-12-21|1741.66
#2018-12-24|1741.66
#2018-12-25|1741.66
#2018-12-26|1740.75
#2018-12-27|1714.34
#2018-12-28|1746.25
#2018-12-31|1745.79
#2019-01-01|1745.79
#2019-01-02|1744.52
#2019-01-03|1737.87
#2019-01-04|1794.64
#2019-01-07|1809.17
#2019-01-08|1831.39
#2019-01-09|1860.38
#2019-01-10|1861.02
#2019-01-11|1849.31
#2019-01-14|1837.68
#2019-01-15|1840.95
#2019-01-16|1852.51
#2019-01-17|1857.41
#2019-01-18|1877.68
#2019-01-21|1888.81
#2019-01-22|1876.92
#2019-01-23|1878.53
#2019-01-24|1887.14
#2019-01-25|1919.14
#2019-01-28|1901.14
#2019-01-29|1913.03
#2019-01-30|1908.19
#2019-01-31|1891.36
#2019-02-01|1894.50
#2019-02-04|1894.22
#2019-02-05|1916.87
#2019-02-06|1933.95
#2019-02-07|1911.75
#2019-02-08|1902.36
#2019-02-11|1910.87
#2019-02-12|1905.83
#2019-02-13|1917.12
#2019-02-14|1915.10
#2019-02-15|1917.98
#2019-02-18|1932.70
#2019-02-19|1914.27
#2019-02-20|1926.69
#2019-02-21|1915.18
#2019-02-22|1916.59
#2019-02-25|1928.18
#2019-02-26|1943.81
#2019-02-27|1940.69
#2019-02-28|1924.75
#2019-03-01|1964.80
#2019-03-04|1958.29
#2019-03-05|1948.13
#2019-03-06|1941.24
#2019-03-07|1912.51
#2019-03-08|1902.86
#2019-03-11|1925.38
#2019-03-12|1940.07
#2019-03-13|1942.73
#2019-03-14|1973.07
#2019-03-15|1995.04
#2019-03-18|2008.01
#2019-03-19|2023.04
#2019-03-20|1998.17
#2019-03-21|2001.18
#2019-03-22|1939.88
#2019-03-25|1931.81
#2019-03-26|1927.33
#2019-03-27|1924.77
#2019-03-28|1901.97
#2019-03-29|1905.87
#2019-04-01|1946.70
#2019-04-02|1961.79
#2019-04-03|2000.64
#2019-04-04|2003.49
#2019-04-05|2018.08
#2019-04-08|2012.11
#2019-04-09|2001.35
#2019-04-10|2003.43
#2019-04-11|2011.88
#2019-04-12|2026.62
#2019-04-15|2013.05
#2019-04-16|2004.58
#2019-04-17|1996.91
#2019-04-18|1999.71
#2019-04-19|1999.71
#2019-04-22|2001.32
#2019-04-23|2000.38
#2019-04-24|1988.12
#2019-04-25|1962.15
#2019-04-26|1965.32
#2019-04-29|1952.80
#2019-04-30|1926.44
#2019-05-01|1931.32
#2019-05-02|1913.74
#2019-05-03|1917.27
#2019-05-06|1898.82
#2019-05-07|1877.20
#2019-05-08|1869.32
#2019-05-09|1847.19
#2019-05-10|1868.08
#2019-05-13|1829.26
#2019-05-14|1842.47
#2019-05-15|1842.06
#2019-05-16|1876.72
#2019-05-17|1878.13
#2019-05-20|1865.88
#2019-05-21|1892.96
#2019-05-22|1887.70
#2019-05-23|1843.34
#2019-05-24|1861.26
#2019-05-27|1869.96
#2019-05-28|1853.93
#2019-05-29|1818.72
#2019-05-30|1817.36
#2019-05-31|1812.64
#2019-06-03|1826.62
#2019-06-04|1845.58
#2019-06-05|1841.73
#2019-06-06|1841.24
#2019-06-07|1871.26
#2019-06-10|1871.16
#2019-06-11|1910.88
#2019-06-12|1900.55
#2019-06-13|1900.12
#2019-06-14|1874.76
#2019-06-17|1863.25
#2019-06-18|1885.80
#2019-06-19|1893.38
#2019-06-20|1907.55
#2019-06-21|1912.73
#2019-06-24|1907.57
#2019-06-25|1908.12
#2019-06-26|1924.65
#2019-06-27|1920.67
#2019-06-28|1925.66
#2019-07-01|1935.54
#2019-07-02|1930.56
#2019-07-03|1940.54
#2019-07-04|1948.60
#2019-07-05|1930.61
#2019-07-08|1920.29
#2019-07-09|1897.78
#2019-07-10|1905.21
#2019-07-11|1905.04
#2019-07-12|1910.15
#2019-07-15|1923.55
#2019-07-16|1926.12
#2019-07-17|1907.99
#2019-07-18|1868.82
#2019-07-19|1879.75
#2019-07-22|1878.05
#2019-07-23|1892.89
#2019-07-24|1892.11
#2019-07-25|1904.82
#2019-07-26|1890.07
#2019-07-29|1888.17
#2019-07-30|1864.61
#2019-07-31|1865.27
#2019-08-01|1856.55
#2019-08-02|1838.43
#2019-08-05|1830.54
#2019-08-06|1831.40
#2019-08-07|1829.17
#2019-08-08|1858.24
#2019-08-09|1858.90
#2019-08-12|1848.81
#2019-08-13|1851.42
#2019-08-14|1798.18
#2019-08-15|1783.88
#2019-08-16|1810.69
#2019-08-19|1836.04
#2019-08-20|1807.45
#2019-08-21|1826.96
#2019-08-22|1820.45
#2019-08-23|1803.23
#2019-08-26|1796.48
#2019-08-27|1802.37
#2019-08-28|1778.55
#2019-08-29|1805.68
#2019-08-30|1810.51
#2019-09-02|1804.58
#2019-09-03|1788.17
#2019-09-04|1824.61
#2019-09-05|1855.35
#2019-09-06|1870.26
#2019-09-09|1884.71
#2019-09-10|1890.22
#2019-09-11|1882.96
#2019-09-12|1911.02
#2019-09-13|1926.06
#2019-09-16|1910.35
#2019-09-17|1906.03
#2019-09-18|1895.14
#2019-09-19|1907.29
#2019-09-20|1900.34
#2019-09-23|1876.17
#2019-09-24|1868.35
#2019-09-25|1850.57
#2019-09-26|1851.21
#2019-09-27|1873.66
#2019-09-30|1878.58
#2019-10-01|1857.45
#2019-10-02|1821.66
#2019-10-03|1810.56
#2019-10-04|1821.35
#2019-10-07|1841.41
#2019-10-08|1825.27
#2019-10-09|1837.03
#2019-10-10|1859.88
#2019-10-11|1899.35
#2019-10-14|1883.50
#2019-10-15|1902.12
#2019-10-16|1907.49
#2019-10-17|1928.61
#2019-10-18|1933.81
#2019-10-21|1950.98
#2019-10-22|1951.82
#2019-10-23|1959.40
#2019-10-24|1911.64
#2019-10-25|1913.74
#2019-10-28|1919.36
#2019-10-29|1915.60
#2019-10-30|1924.08
#2019-10-31|1913.10
#2019-11-01|1927.24
#2019-11-04|1948.33
#2019-11-05|1936.92
#2019-11-06|1932.50
#2019-11-07|1932.92
#2019-11-08|1923.49
#2019-11-11|1923.15
#2019-11-12|1926.35
#2019-11-13|1909.55
#2019-11-14|1888.87
#2019-11-15|1912.59
#2019-11-18|1907.98
#2019-11-19|1899.90
#2019-11-20|1895.59
#2019-11-21|1885.59
#2019-11-22|1882.94
#2019-11-25|1889.51
#2019-11-26|1889.14
#2019-11-27|1887.73
#2019-11-28|1885.94
#2019-11-29|1880.91
#2019-12-02|1866.62
#2019-12-03|1859.98
#2019-12-04|1881.94
#2019-12-05|1878.57
#2019-12-06|1876.48
#2019-12-09|1885.50
#2019-12-10|1884.18
#2019-12-11|1885.81
#2019-12-12|1902.88
#2019-12-13|1922.14
#2019-12-16|1939.79
#2019-12-17|1956.75
#2019-12-18|1955.50
#2019-12-19|1965.08
#2019-12-20|1977.70
#2019-12-23|1982.50
#2019-12-24|1983.22
#2019-12-25|1983.22
#2019-12-26|1984.47
#2019-12-27|1998.90
#2019-12-30|1990.53
#2019-12-31|1992.73
#2020-01-01|1992.73
#2020-01-02|2021.24
#2020-01-03|2006.03
#2020-01-06|2009.39
#2020-01-07|2000.62
#2020-01-08|1987.55
#2020-01-09|1986.94
#2020-01-10|1998.85
#2020-01-13|2012.54
#2020-01-14|2016.61
#2020-01-15|2022.39
#2020-01-16|2039.47
#2020-01-17|2046.28
#2020-01-20|2056.01
#2020-01-21|2044.06
#2020-01-22|2034.58
#2020-01-23|2017.40
#2020-01-24|2021.83
#2020-01-27|1974.64
#2020-01-28|2010.69
#2020-01-29|2002.05
#2020-01-30|2009.64
#2020-01-31|2002.97
#2020-02-03|2002.48
#2020-02-04|2028.38
#2020-02-05|2057.01
#2020-02-06|2078.59
#2020-02-07|2092.94
#2020-02-10|2082.83
#2020-02-11|2111.17
#2020-02-12|2094.39
#2020-02-13|2079.90
#2020-02-14|2078.10
#2020-02-17|2063.39
#2020-02-18|2030.87
#2020-02-19|2043.73
#2020-02-20|2037.43
#2020-02-21|2039.90
#2020-02-24|1971.15
#2020-02-25|1935.99
#2020-02-26|1957.87
#2020-02-27|1925.97
#2020-02-28|1867.73
#2020-03-02|1897.92
#2020-03-03|1924.64
#2020-03-04|1925.71
#2020-03-05|1898.26
#2020-03-06|1850.95
#2020-03-09|1733.12
#2020-03-10|1694.08
#2020-03-11|1668.05
#2020-03-12|1471.63
#2020-03-13|1447.00
#2020-03-16|1379.70
#2020-03-17|1384.59
#2020-03-18|1333.88
#2020-03-19|1363.19
#2020-03-20|1375.95
#2020-03-23|1326.54
#2020-03-24|1423.69
#2020-03-25|1490.41
#2020-03-26|1563.19
#2020-03-27|1513.61
#2020-03-30|1516.73
#2020-03-31|1580.78
#2020-04-01|1527.13
#2020-04-02|1532.63
#2020-04-03|1508.81
#2020-04-06|1546.97
#2020-04-07|1613.78
#2020-04-08|1603.34
#2020-04-09|1631.92
#2020-04-10|1631.92
#2020-04-13|1626.04
#2020-04-14|1665.84
#2020-04-15|1586.18
#2020-04-16|1575.76
#2020-04-17|1623.36
#2020-04-20|1619.33
#2020-04-21|1563.52
#2020-04-22|1610.24
#2020-04-23|1631.14
#2020-04-24|1616.92
#2020-04-27|1641.51
#2020-04-28|1691.21
#2020-04-29|1761.44
#2020-04-30|1760.45
#2020-05-01|1767.62
#2020-05-04|1690.90
#2020-05-05|1694.62
#2020-05-06|1684.70
#2020-05-07|1708.13
#2020-05-08|1735.87
#2020-05-11|1722.83
#2020-05-12|1742.38
#2020-05-13|1693.01
#2020-05-14|1646.14
#2020-05-15|1648.49
#2020-05-18|1737.54
#2020-05-19|1762.17
#2020-05-20|1794.03
#2020-05-21|1785.35
#2020-05-22|1775.94
#2020-05-25|1793.73
#2020-05-26|1851.78
#2020-05-27|1883.72
#2020-05-28|1920.33
#2020-05-29|1908.76
#2020-06-01|1934.00
#2020-06-02|1961.72
#2020-06-03|1997.71
#2020-06-04|2022.08
#2020-06-05|2047.38
#2020-06-08|2042.92
#2020-06-09|2032.30
#2020-06-10|2011.98
#2020-06-11|1931.80
#2020-06-12|1919.70
#2020-06-15|1916.87
#2020-06-16|1966.48
#2020-06-17|1958.05
#2020-06-18|1955.14
#2020-06-19|1948.26
#2020-06-22|1939.13
#2020-06-23|1980.20
#2020-06-24|1937.42
#2020-06-25|1931.77
#2020-06-26|1927.20
#2020-06-29|1946.08
#2020-06-30|1932.34
#2020-07-01|1944.13
#2020-07-02|1964.88
#2020-07-03|1958.72
#2020-07-06|2011.18
#2020-07-07|1980.39
#2020-07-08|1965.04
#2020-07-09|1936.77
#2020-07-10|1953.36
#2020-07-13|2006.66
#2020-07-14|2024.57
#2020-07-15|2033.90
#2020-07-16|2035.97
#2020-07-17|2039.73
#2020-07-20|2065.99
#2020-07-21|2082.84
#2020-07-22|2109.50
#2020-07-23|2138.28
#2020-07-24|2126.94
#2020-07-27|2144.76
#2020-07-28|2126.25
#2020-07-29|2127.68
#2020-07-30|2089.19
#2020-07-31|2115.78
#2020-08-03|2152.60
#2020-08-04|2159.92
#2020-08-05|2182.88
#2020-08-06|2168.02
#2020-08-07|2165.23
#2020-08-10|2169.41
#2020-08-11|2194.37
#2020-08-12|2223.90
#2020-08-13|2224.39
#2020-08-14|2202.93
#2020-08-17|2232.42
#2020-08-18|2236.06
#2020-08-19|2240.59
#2020-08-20|2212.28
#2020-08-21|2202.13
#2020-08-24|2239.19
#2020-08-25|2249.50
#2020-08-26|2273.94
#2020-08-27|2263.30
#2020-08-28|2279.87
#2020-08-31|2276.66
#2020-09-01|2272.83
#2020-09-02|2264.46
#2020-09-03|2227.11
#2020-09-04|2215.21
#2020-09-07|2242.54
#2020-09-08|2213.62
#2020-09-09|2257.25
#2020-09-10|2260.03
#2020-09-11|2247.26
#2020-09-14|2250.37
#2020-09-15|2260.12
#2020-09-16|2286.94
#2020-09-17|2282.17
#2020-09-18|2295.05
#2020-09-21|2193.91
#2020-09-22|2212.58
#2020-09-23|2207.25
#2020-09-24|2174.65
#2020-09-25|2156.17
#2020-09-28|2208.96
#2020-09-29|2220.78
#2020-09-30|2215.48
#2020-10-01|2232.48
#2020-10-02|2227.83
#2020-10-05|2275.40
#2020-10-06|2268.90
#2020-10-07|2259.95
#2020-10-08|2263.43
#2020-10-09|2299.16
#2020-10-12|2322.98
#2020-10-13|2295.45
#2020-10-14|2313.00
#2020-10-15|2267.48
#2020-10-16|2291.29
#2020-10-19|2309.30
#2020-10-20|2311.62
#2020-10-21|2295.77
#2020-10-22|2273.10
#2020-10-23|2288.50
#2020-10-26|2241.56
#2020-10-27|2214.25
#2020-10-28|2136.14
#2020-10-29|2070.76
#2020-10-30|2089.34
#2020-11-02|2106.14
#2020-11-03|2180.19
#2020-11-04|2198.56
#2020-11-05|2242.60
#2020-11-06|2245.64
#2020-11-09|2322.40
#2020-11-10|2351.30
#2020-11-11|2324.34
#2020-11-12|2307.29
#2020-11-13|2303.37
#2020-11-16|2328.25
#2020-11-17|2339.84
#2020-11-18|2356.66
#2020-11-19|2330.00
#2020-11-20|2345.32
#2020-11-23|2344.99
#2020-11-24|2380.76
#2020-11-25|2393.23
#2020-11-26|2387.04
#2020-11-27|2426.57
#2020-11-30|2401.11
#2020-12-01|2424.75
#2020-12-02|2426.26
#2020-12-03|2434.89
#2020-12-04|2425.56
#2020-12-07|2436.37
#2020-12-08|2450.51
#2020-12-09|2437.84
#2020-12-10|2443.10
#2020-12-11|2422.17
#2020-12-14|2426.52
#2020-12-15|2454.19
#2020-12-16|2458.52
#2020-12-17|2458.81
#2020-12-18|2458.23
#2020-12-21|2400.63
#2020-12-22|2407.59
#2020-12-23|2426.00
#2020-12-24|2426.32
#2020-12-25|2426.32
#2020-12-28|2462.06
#2020-12-29|2488.27
#2020-12-30|2479.14
#2020-12-31|2466.61
#2021-01-01|2466.61
#2021-01-04|2485.76
#2021-01-05|2481.54
#2021-01-06|2482.40
#2021-01-07|2552.77
#2021-01-08|2546.84
#2021-01-11|2501.62
#2021-01-12|2532.96
#2021-01-13|2518.48
#2021-01-14|2530.22
#2021-01-15|2501.10
#2021-01-18|2510.59
#2021-01-19|2519.02
#2021-01-20|2547.15
#2021-01-21|2575.20
#2021-01-22|2559.55
#2021-01-25|2551.78
#2021-01-26|2573.72
#2021-01-27|2565.35
#2021-01-28|2526.85
#2021-01-29|2509.96
#2021-02-01|2515.61
#2021-02-02|2506.73
#2021-02-03|2531.74
#2021-02-04|2535.41
#2021-02-05|2510.21
#2021-02-08|2535.04
#2021-02-09|2525.70
#2021-02-10|2534.92
#2021-02-11|2551.54
#2021-02-12|2573.65
#2021-02-15|2592.73
#2021-02-16|2606.14
#2021-02-17|2561.72
#2021-02-18|2556.65
#2021-02-19|2574.56
#2021-02-22|2565.12
#2021-02-23|2557.37
#2021-02-24|2562.65
#2021-02-25|2606.34
#2021-02-26|2538.33
#2021-03-01|2554.09
#2021-03-02|2573.13
#2021-03-03|2574.19
#2021-03-04|2523.18
#2021-03-05|2482.46
#2021-03-08|2524.70
#2021-03-09|2547.00
#2021-03-10|2557.09
#2021-03-11|2600.23
#2021-03-12|2587.59
#2021-03-15|2587.04
#2021-03-16|2584.67
#2021-03-17|2561.50
#2021-03-18|2557.89
#2021-03-19|2552.97
#2021-03-22|2567.45
#2021-03-23|2547.65
#2021-03-24|2552.16
#2021-03-25|2547.48
#2021-03-26|2575.53
#2021-03-29|2570.66
#2021-03-30|2567.62
#2021-03-31|2550.17
#2021-04-01|2572.65
#2021-04-02|2572.65
#2021-04-05|2580.38
#2021-04-06|2597.14
#2021-04-07|2619.30
#2021-04-08|2623.40
#2021-04-09|2636.73
#2021-04-12|2626.42
#2021-04-13|2645.11
#2021-04-14|2652.70
#2021-04-15|2671.05
#2021-04-16|2714.54
#2021-04-19|2729.91
#2021-04-20|2696.98
#2021-04-21|2697.06
#2021-04-22|2725.43
#2021-04-23|2749.38
#2021-04-26|2774.94
#2021-04-27|2765.34
#2021-04-28|2740.95
#2021-04-29|2760.08
#2021-04-30|2726.48
#2021-05-03|2754.17
#2021-05-04|2707.59
#2021-05-05|2751.81
#2021-05-06|2755.11
#2021-05-07|2809.37
#2021-05-10|2802.46
#2021-05-11|2749.07
#2021-05-12|2724.04
#2021-05-13|2723.54
#2021-05-14|2769.06
#2021-05-17|2773.34
#2021-05-18|2819.28
#2021-05-19|2779.06
#2021-05-20|2799.93
#2021-05-21|2814.99
#2021-05-24|2818.32
#2021-05-25|2824.47
#2021-05-26|2807.95
#2021-05-27|2813.55
#2021-05-28|2833.89
#2021-05-31|2813.80
#2021-06-01|2849.32
#2021-06-02|2871.86
#2021-06-03|2868.74
#2021-06-04|2879.25
#2021-06-07|2883.28
#2021-06-08|2887.52
#2021-06-09|2886.35
#2021-06-10|2870.80
#2021-06-11|2879.53
#2021-06-14|2898.87
#2021-06-15|2887.92
#2021-06-16|2888.43
#2021-06-17|2826.40
#2021-06-18|2783.03
#2021-06-21|2808.91
#2021-06-22|2821.37
#2021-06-23|2811.85
#2021-06-24|2834.38
#2021-06-25|2839.45
#2021-06-28|2840.34
#2021-06-29|2848.09
#2021-06-30|2816.81
#2021-07-01|2835.12
#2021-07-02|2842.56
#2021-07-05|2868.98
#2021-07-06|2846.13
#2021-07-07|2861.57
#2021-07-08|2841.13
#2021-07-09|2874.45
#2021-07-12|2898.96
#2021-07-13|2907.68
#2021-07-14|2918.29
#2021-07-15|2899.84
#2021-07-16|2896.45
#2021-07-19|2835.44
#2021-07-20|2865.31
#2021-07-21|2909.57
#2021-07-22|2932.21
#2021-07-23|2964.53
#2021-07-26|2987.18
#2021-07-27|2962.71
#2021-07-28|2950.58
#2021-07-29|2995.02
#2021-07-30|2975.10
#2021-08-02|2989.48
#2021-08-03|2996.67
#2021-08-04|3008.32
#2021-08-05|3003.03
#2021-08-06|2986.88
#2021-08-09|2976.05
#2021-08-10|2973.84
#2021-08-11|2983.24
#2021-08-12|2979.49
#2021-08-13|2997.98
#2021-08-16|2974.07
#2021-08-17|2951.83
#2021-08-18|2957.10
#2021-08-19|2898.75
#2021-08-20|2912.45
#2021-08-23|2954.16
#2021-08-24|2964.65
#2021-08-25|2975.02
#2021-08-26|2974.20
#2021-08-27|2993.88
#2021-08-30|3000.61
#2021-08-31|2979.31
#2021-09-01|3001.40
#2021-09-02|3038.94
#2021-09-03|3041.49
#2021-09-06|3053.48
#2021-09-07|3048.42
#2021-09-08|2998.09
#2021-09-09|2988.19
#2021-09-10|2977.89
#2021-09-13|2964.25
#2021-09-14|2948.69
#2021-09-15|2925.72
#2021-09-16|2911.04
#2021-09-17|2857.70
#2021-09-20|2800.86
#2021-09-21|2822.18
#2021-09-22|2873.94
#2021-09-23|2898.92
#2021-09-24|2843.38
#2021-09-27|2821.80
#2021-09-28|2736.43
#2021-09-29|2732.06
#2021-09-30|2734.99
#2021-10-01|2737.01
#2021-10-04|2744.00
#2021-10-05|2756.95
#2021-10-06|2715.00
#2021-10-07|2759.56
#2021-10-08|2771.13
#2021-10-11|2762.38
#2021-10-12|2754.77
#2021-10-13|2780.35
#2021-10-14|2810.91
#2021-10-15|2827.21
#2021-10-18|2808.11
#2021-10-19|2834.68
#2021-10-20|2848.31
#2021-10-21|2822.01
#2021-10-22|2851.05
#2021-10-25|2827.24
#2021-10-26|2845.48
#2021-10-27|2835.87
#2021-10-28|2833.97
#2021-10-29|2779.42
#2021-11-01|2787.01
#2021-11-02|2788.03
#2021-11-03|2828.48
#2021-11-04|2828.94
#2021-11-05|2835.83
#2021-11-08|2844.42
#2021-11-09|2822.88
#2021-11-10|2800.62
#2021-11-11|2810.78
#2021-11-12|2807.68
#2021-11-15|2795.82
#2021-11-16|2791.49
#2021-11-17|2796.83
#2021-11-18|2779.12
#2021-11-19|2773.09
#2021-11-22|2759.14
#2021-11-23|2722.50
#2021-11-24|2700.45
#2021-11-25|2731.80
#2021-11-26|2667.94
#2021-11-29|2689.98
#2021-11-30|2653.19
#2021-12-01|2738.62
#2021-12-02|2706.43
#2021-12-03|2673.75
#2021-12-06|2671.64
#2021-12-07|2765.95
#2021-12-08|2780.66
#2021-12-09|2759.85
#2021-12-10|2750.06
#2021-12-13|2734.00
#2021-12-14|2700.65
#2021-12-15|2715.54
#2021-12-16|2763.20
#2021-12-17|2739.90
#2021-12-20|2702.72
#2021-12-21|2729.68
#2021-12-22|2771.48
#2021-12-23|2798.24
#2021-12-24|2803.27
#2021-12-27|2825.86
#2021-12-28|2827.59
#2021-12-29|2828.68
#2021-12-30|2818.28
#2021-12-31|2828.39
#2022-01-03|2819.04
#2022-01-04|2849.02
#2022-01-05|2878.55
#2022-01-06|2868.16
#2022-01-07|2832.38
#2022-01-10|2781.36
#2022-01-11|2803.91
#2022-01-12|2832.92
#2022-01-13|2833.53
#2022-01-14|2793.47
#2022-01-17|2799.69
#2022-01-18|2772.64
#2022-01-19|2771.37
#2022-01-20|2791.53
#2022-01-21|2706.94
#2022-01-24|2576.90
#2022-01-25|2597.40
#2022-01-26|2641.40
#2022-01-27|2598.15
#2022-01-28|2591.80
#2022-01-31|2646.73
#2022-02-01|2686.42
#2022-02-02|2697.90
#2022-02-03|2683.28
#2022-02-04|2650.72
#2022-02-07|2694.00
#2022-02-08|2676.83
#2022-02-09|2704.35
#2022-02-10|2698.42
#2022-02-11|2666.22
#2022-02-14|2580.50
#2022-02-15|2625.66
#2022-02-16|2641.30
#2022-02-17|2604.08
#2022-02-18|2573.83
#2022-02-21|2539.60
#2022-02-22|2508.92
#2022-02-23|2493.34
#2022-02-24|2355.97
#2022-02-25|2471.64
#2022-02-28|2441.30
#2022-03-01|2309.64
#2022-03-02|2333.96
#2022-03-03|2259.27
#2022-03-04|2147.86
#2022-03-07|2115.09
#2022-03-08|2141.61
#2022-03-09|2256.81
#2022-03-10|2257.60
#2022-03-11|2287.45
#2022-03-14|2377.00
#2022-03-15|2330.28
#2022-03-16|2421.80
#2022-03-17|2442.26
#2022-03-18|2426.95
#2022-03-21|2435.36
#2022-03-22|2440.70
#2022-03-23|2403.36
#2022-03-24|2384.34
#2022-03-25|2374.42
#2022-03-28|2390.14
#2022-03-29|2486.85
#2022-03-30|2486.41
#2022-03-31|2454.60
#2022-04-01|2461.57
#2022-04-04|2457.52
#2022-04-05|2451.39
#2022-04-06|2415.28
#2022-04-07|2408.77
#2022-04-08|2447.59
#2022-04-11|2419.84
#2022-04-12|2413.32
#2022-04-13|2405.59
#2022-04-14|2403.60
#2022-04-15|2403.60
#2022-04-18|2405.66
#2022-04-19|2413.31
#2022-04-20|2455.43
#2022-04-21|2479.91
#2022-04-22|2425.53
#2022-04-25|2352.10
#2022-04-26|2345.39
#2022-04-27|2350.71
#2022-04-28|2320.53
#2022-04-29|2340.55
#2022-05-02|2306.03
#2022-05-03|2337.95
#2022-05-04|2316.93
#2022-05-05|2283.39
#2022-05-06|2268.21
#2022-05-09|2177.51
#2022-05-10|2192.42
#2022-05-11|2236.62
#2022-05-12|2205.70
#2022-05-13|2246.57
#2022-05-16|2254.57
#2022-05-17|2312.79
#2022-05-18|2284.28
#2022-05-19|2280.18
#2022-05-20|2290.19
#2022-05-23|2344.29
#2022-05-24|2344.71
#2022-05-25|2358.12
#2022-05-26|2365.35
#2022-05-27|2415.10
#2022-05-30|2434.57
#2022-05-31|2371.25
#2022-06-01|2343.08
#2022-06-02|2367.44
#2022-06-03|2374.21
#2022-06-06|2398.16
#2022-06-07|2389.77
#2022-06-08|2394.25
#2022-06-09|2350.63
#2022-06-10|2270.33
#2022-06-13|2190.30
#2022-06-14|2189.30
#2022-06-15|2215.24
#2022-06-16|2167.49
#2022-06-17|2171.39
#2022-06-20|2231.44
#2022-06-21|2250.38
#2022-06-22|2227.12
#2022-06-23|2150.62
#2022-06-24|2154.84
#2022-06-27|2235.07
#2022-06-28|2229.28
#2022-06-29|2190.00
#2022-06-30|2141.72
#2022-07-01|2146.74
#2022-07-04|2158.03
#2022-07-05|2077.33
#2022-07-06|2083.97
#2022-07-07|2129.54
#2022-07-08|2146.98
#2022-07-11|2097.48
#2022-07-12|2107.46
#2022-07-13|2089.60
#2022-07-14|2037.90
#2022-07-15|2085.34
#2022-07-18|2135.25
#2022-07-19|2170.73
#2022-07-20|2171.78
#2022-07-21|2200.23
#2022-07-22|2183.87
#2022-07-25|2187.77
#2022-07-26|2160.75
#2022-07-27|2155.72
#2022-07-28|2209.75
#2022-07-29|2248.55
#2022-08-01|2265.94
#2022-08-02|2217.88
#2022-08-03|2218.56
#2022-08-04|2252.58
#2022-08-05|2229.82
#2022-08-08|2255.69
#2022-08-09|2242.03
#2022-08-10|2304.48
#2022-08-11|2310.51
#2022-08-12|2285.59
#2022-08-15|2265.88
#2022-08-16|2287.81
#2022-08-17|2245.47
#2022-08-18|2253.58
#2022-08-19|2219.31
#2022-08-22|2174.09
#2022-08-23|2185.18
#2022-08-24|2188.06
#2022-08-25|2196.55
#2022-08-26|2177.71
#2022-08-29|2146.46
#2022-08-30|2148.03
#2022-08-31|2167.19
#2022-09-01|2090.12
#2022-09-02|2149.14
#2022-09-05|2093.03
#2022-09-06|2090.96
#2022-09-07|2106.40
#2022-09-08|2114.55
#2022-09-09|2167.74
#2022-09-12|2219.10
#2022-09-13|2163.30
#2022-09-14|2132.78
#2022-09-15|2134.63
#2022-09-16|2114.29
#2022-09-19|2091.44
#2022-09-20|2061.23
#2022-09-21|2060.43
#2022-09-22|2018.87
#2022-09-23|1957.00
#2022-09-26|1934.87
#2022-09-27|1936.67
#2022-09-28|1943.46
#2022-09-29|1928.44
#2022-09-30|1970.04
#2022-10-03|2001.62
#2022-10-04|2091.28
#2022-10-05|2044.05
#2022-10-06|2027.84
#2022-10-07|1977.89
#2022-10-10|1956.51
#2022-10-11|1959.88
#2022-10-12|1954.61
#2022-10-13|1972.10
#2022-10-14|2006.28
#2022-10-17|2059.21
#2022-10-18|2083.10
#2022-10-19|2059.88
#2022-10-20|2048.05
#2022-10-21|2037.01
#2022-10-24|2077.80
#2022-10-25|2117.24
#2022-10-26|2156.52
#2022-10-27|2133.58
#2022-10-28|2102.81
#2022-10-31|2091.42
#2022-11-01|2101.89
#2022-11-02|2090.00
#2022-11-03|2055.67
#2022-11-04|2139.31
#2022-11-07|2181.04
#2022-11-08|2215.43
#2022-11-09|2205.88
#2022-11-10|2267.68
#2022-11-11|2303.78
#2022-11-14|2308.01
#2022-11-15|2316.67
#2022-11-16|2314.08
#2022-11-17|2271.83
#2022-11-18|2303.77
#2022-11-21|2266.40
#2022-11-22|2289.64
#2022-11-23|2325.02
#2022-11-24|2340.67
#2022-11-25|2342.27
#2022-11-28|2308.30
#2022-11-29|2317.41
#2022-11-30|2317.29
#2022-12-01|2390.02
#2022-12-02|2395.37
#2022-12-05|2406.28
#2022-12-06|2396.64
#2022-12-07|2362.07
#2022-12-08|2365.41
#2022-12-09|2395.70
#2022-12-12|2365.84
#2022-12-13|2410.31
#2022-12-14|2414.54
#2022-12-15|2361.10
#2022-12-16|2321.92
#2022-12-19|2331.86
#2022-12-20|2357.41
#2022-12-21|2369.73
#2022-12-22|2357.33
#2022-12-23|2365.46
#2022-12-26|2365.46
#2022-12-27|2375.48
#2022-12-28|2356.04
#2022-12-29|2380.61
#2022-12-30|2353.95
#2023-01-02|2398.96
#2023-01-03|2368.07
#2023-01-04|2394.79
#2023-01-05|2383.40
#2023-01-06|2403.58
#2023-01-09|2485.10
#2023-01-10|2455.00
#2023-01-11|2462.49
#2023-01-12|2492.62
#2023-01-13|2487.93
#2023-01-16|2490.67
#2023-01-17|2462.39
#2023-01-18|2482.37
#2023-01-19|2441.10
#2023-01-20|2461.52
#2023-01-23|2487.24
#2023-01-24|2485.30
#2023-01-25|2472.27
#2023-01-26|2481.52
#2023-01-27|2482.85
#2023-01-30|2478.30
#2023-01-31|2454.35
#2023-02-01|2485.18
#2023-02-02|2532.91
#2023-02-03|2513.29
#2023-02-06|2462.49
#2023-02-07|2454.47
#2023-02-08|2479.04
#2023-02-09|2487.37
#2023-02-10|2433.11
#2023-02-13|2471.43
#2023-02-14|2470.18
#2023-02-15|2456.03
#2023-02-16|2462.55
#2023-02-17|2448.78
#2023-02-20|2466.29
#2023-02-21|2461.25
#2023-02-22|2445.70
#2023-02-23|2440.81
#2023-02-24|2414.44
#2023-02-27|2463.14
#2023-02-28|2460.55
#2023-03-01|2472.21
#2023-03-02|2452.29
#2023-03-03|2481.31
#2023-03-06|2490.10
#2023-03-07|2447.20
#2023-03-08|2438.79
#2023-03-09|2424.62
#2023-03-10|2408.69
#2023-03-13|2361.93
#2023-03-14|2387.03
#2023-03-15|2262.09
#2023-03-16|2294.90
#2023-03-17|2269.53
#2023-03-20|2310.73
#2023-03-21|2370.48
#2023-03-22|2363.05
#2023-03-23|2369.54
#2023-03-24|2317.49
#2023-03-27|2338.29
#2023-03-28|2344.48
#2023-03-29|2367.57
#2023-03-30|2426.48
#2023-03-31|2430.62
#2023-04-03|2428.72
#2023-04-04|2454.97
#2023-04-05|2424.61
#2023-04-06|2439.48
#2023-04-07|2439.48
#2023-04-10|2419.03
#2023-04-11|2468.24
#2023-04-12|2467.74
#2023-04-13|2492.12
#2023-04-14|2507.73
#2023-04-17|2486.68
#2023-04-18|2493.91
#2023-04-19|2483.51
#2023-04-20|2468.87
#2023-04-21|2452.70
#2023-04-24|2472.89
#2023-04-25|2450.52
#2023-04-26|2480.04
#2023-04-27|2467.99
#2023-04-28|2473.46
#2023-05-01|2459.83
#2023-05-02|2433.05
#2023-05-03|2460.45
#2023-05-04|2435.28
#2023-05-05|2466.29
#2023-05-08|2475.19
#2023-05-09|2427.66
#2023-05-10|2429.62
#2023-05-11|2414.02
#2023-05-12|2393.69
#2023-05-15|2400.85
#2023-05-16|2374.18
#2023-05-17|2358.54
#2023-05-18|2345.28
#2023-05-19|2364.00
#2023-05-22|2360.26
#2023-05-23|2355.37
#2023-05-24|2313.57
#2023-05-25|2279.83
#2023-05-26|2298.07
#2023-05-29|2294.71
#2023-05-30|2291.38
#2023-05-31|2248.05
#2023-06-01|2280.23
#2023-06-02|2331.86
#2023-06-05|2326.51
#2023-06-06|2329.55
#2023-06-07|2340.08
#2023-06-08|2348.32
#2023-06-09|2353.33
#2023-06-12|2354.44
#2023-06-13|2389.93
#2023-06-14|2402.84
#2023-06-15|2408.16
#2023-06-16|2410.95
#2023-06-19|2383.58
#2023-06-20|2341.15
#2023-06-21|2317.14
#2023-06-22|2277.20
#2023-06-23|2262.03
#2023-06-26|2267.75
#2023-06-27|2280.71
#2023-06-28|2287.68
#2023-06-29|2280.83
#2023-06-30|2296.19
#2023-07-03|2314.86
#2023-07-04|2313.88
#2023-07-05|2294.48
#2023-07-06|2251.13
#2023-07-07|2274.80
#2023-07-10|2275.83
#2023-07-11|2294.30
#2023-07-12|2349.81
#2023-07-13|2381.17
#2023-07-14|2356.74
#2023-07-17|2344.32
#2023-07-18|2359.60
#2023-07-19|2354.40
#2023-07-20|2338.03
#2023-07-21|2330.58
#2023-07-24|2333.26
#2023-07-25|2357.10
#2023-07-26|2338.58
#2023-07-27|2298.96
#2023-07-28|2309.52
#2023-07-31|2309.65
#2023-08-01|2293.62
#2023-08-02|2245.96
#2023-08-03|2227.28
#2023-08-04|2259.94
#2023-08-07|2260.41
#2023-08-08|2229.42
#2023-08-09|2266.12
#2023-08-10|2291.62
#2023-08-11|2259.28
#2023-08-14|2229.40
#2023-08-15|2223.23
#2023-08-16|2208.11
#2023-08-17|2202.11
#2023-08-18|2190.35
#2023-08-21|2189.55
#2023-08-22|2199.17
#2023-08-23|2201.84
#2023-08-24|2187.22
#2023-08-25|2174.82
#2023-08-28|2214.96
#2023-08-29|2255.67
#2023-08-30|2288.13
#2023-08-31|2263.94
#2023-09-01|2258.32
#2023-09-04|2255.44
#2023-09-05|2236.99
#2023-09-06|2241.14
#2023-09-07|2222.20
#2023-09-08|2212.18
#2023-09-11|2239.37
#2023-09-12|2210.41
#2023-09-13|2208.18
#2023-09-14|2234.52
#2023-09-15|2239.17
#2023-09-18|2227.92
#2023-09-19|2224.23
#2023-09-20|2242.71
#2023-09-21|2206.83
#2023-09-22|2204.02
#2023-09-25|2162.37
#2023-09-26|2145.34
#2023-09-27|2122.33
#2023-09-28|2150.26
#2023-09-29|2176.39
#2023-10-02|2134.04
#2023-10-03|2098.54
#2023-10-04|2091.78
#2023-10-05|2099.78
#2023-10-06|2126.53
#2023-10-09|2121.68
#2023-10-10|2180.46
#2023-10-11|2195.66
#2023-10-12|2180.73
#2023-10-13|2152.42
#2023-10-16|2164.86
#2023-10-17|2149.54
#2023-10-18|2116.72
#2023-10-19|2088.88
#2023-10-20|2060.46
#2023-10-23|2052.95
#2023-10-24|2069.47
#2023-10-25|2066.72
#2023-10-26|2068.73
#2023-10-27|2077.46
#2023-10-30|2087.73
#2023-10-31|2094.88
#2023-11-01|2084.94
#2023-11-02|2147.77
#2023-11-03|2186.99
#2023-11-06|2189.14
#2023-11-07|2166.45
#2023-11-08|2190.15
#2023-11-09|2211.99
#2023-11-10|2179.37
#2023-11-13|2189.31
#2023-11-14|2261.21
#2023-11-15|2273.87
#2023-11-16|2251.87
#2023-11-17|2280.03
#2023-11-20|2288.35
#2023-11-21|2274.91
#2023-11-22|2252.13
#2023-11-23|2273.78
#2023-11-24|2281.75
#2023-11-27|2264.97
#2023-11-28|2279.96
#2023-11-29|2286.45
#2023-11-30|2278.75
#2023-12-01|2285.23
#2023-12-04|2253.03
#2023-12-05|2245.71
#2023-12-06|2238.01
#2023-12-07|2267.71
#2023-12-08|2289.23
#2023-12-11|2278.45
#2023-12-12|2271.85
#2023-12-13|2262.55
#2023-12-14|2345.94
#2023-12-15|2326.11
#2023-12-18|2334.19
#2023-12-19|2365.96
#2023-12-20|2369.41
#2023-12-21|2363.82
#2023-12-22|2390.38
#2023-12-25|2390.38
#2023-12-26|2392.17
#2023-12-27|2425.28
#2023-12-28|2416.24
#2023-12-29|2399.53
#2024-01-01|2399.53
#2024-01-02|2391.98
#2024-01-03|2357.14
#2024-01-04|2406.29
#2024-01-05|2420.13
#2024-01-08|2421.18
#2024-01-09|2397.58
#2024-01-10|2401.33
#2024-01-11|2380.71
#2024-01-12|2404.96
#2024-01-15|2394.31
#2024-01-16|2369.11
#2024-01-17|2324.16
#2024-01-18|2321.80
#2024-01-19|2300.78
#2024-01-22|2316.79
#2024-01-23|2316.35
#2024-01-24|2354.55
#2024-01-25|2370.59
#2024-01-26|2400.26
#2024-01-29|2387.12
#2024-01-30|2381.83
#2024-01-31|2374.76
#2024-02-01|2335.33
#2024-02-02|2327.43
#2024-02-05|2277.57
#2024-02-06|2291.81
#2024-02-07|2285.69
#2024-02-08|2273.76
#2024-02-09|2263.95
#2024-02-12|2266.00
#2024-02-13|2234.48
#2024-02-14|2233.20
#2024-02-15|2258.46
#2024-02-16|2299.81
#2024-02-19|2292.26
#2024-02-20|2303.22
#2024-02-21|2304.01
#2024-02-22|2302.93
#2024-02-23|2305.85
#2024-02-26|2299.37
#2024-02-27|2315.82
#2024-02-28|2314.05
#2024-02-29|2297.80
#2024-03-01|2311.46
#2024-03-04|2302.78
#2024-03-05|2291.88
#2024-03-06|2301.48
#2024-03-07|2324.06
#2024-03-08|2334.58
#2024-03-11|2310.44
#2024-03-12|2334.65
#2024-03-13|2332.23
#2024-03-14|2304.19
#2024-03-15|2300.37
#2024-03-18|2283.36
#2024-03-19|2300.75
#2024-03-20|2296.84
#2024-03-21|2319.36
#2024-03-22|2315.63
#2024-03-25|2324.53
#2024-03-26|2329.82
#2024-03-27|2333.58
#2024-03-28|2321.81
#2024-03-29|2321.81
#2024-04-01|2309.83
#2024-04-02|2310.54
#2024-04-03|2335.04
#2024-04-04|2370.25
#2024-04-05|2364.08
#2024-04-08|2378.72
#2024-04-09|2385.40
#2024-04-10|2357.46
#2024-04-11|2341.98
#2024-04-12|2320.61
#2024-04-15|2307.23
#2024-04-16|2286.39
#2024-04-17|2285.87
#2024-04-18|2300.35
#2024-04-19|2326.25
#2024-04-22|2350.90
#2024-04-23|2367.88
#2024-04-24|2354.38
#2024-04-25|2314.91
#2024-04-26|2336.58
#2024-04-29|2359.78
#2024-04-30|2345.69
#2024-05-01|2343.72
#2024-05-02|2353.14
#2024-05-03|2384.73
#2024-05-06|2417.33
#2024-05-07|2425.45
#2024-05-08|2419.42
#2024-05-09|2425.50
#2024-05-10|2459.65
#2024-05-13|2479.97
#2024-05-14|2501.85
#2024-05-15|2493.78
#2024-05-16|2518.70
#2024-05-17|2518.88
#2024-05-20|2519.18
#2024-05-21|2512.26
#2024-05-22|2503.33
#2024-05-23|2489.80
#2024-05-24|2489.49
#2024-05-27|2502.39
#2024-05-28|2500.59
#2024-05-29|2443.69
#2024-05-30|2460.56
#2024-05-31|2469.83
#2024-06-03|2481.80
#2024-06-04|2462.65
#2024-06-05|2466.04
#2024-06-06|2470.40
#2024-06-07|2447.24
#2024-06-10|2423.63
#2024-06-11|2401.56
#2024-06-12|2463.27
#2024-06-13|2419.72
#2024-06-14|2367.67
#2024-06-17|2376.34
#2024-06-18|2400.42
#2024-06-19|2383.26
#2024-06-20|2404.25
#2024-06-21|2395.25
#2024-06-24|2413.27
#2024-06-25|2388.76
#2024-06-26|2357.68
#2024-06-27|2374.23
#2024-06-28|2369.51
#2024-07-01|2406.37
#2024-07-02|2390.10
#2024-07-03|2414.19
#2024-07-04|2427.33
#2024-07-05|2410.89
#2024-07-08|2401.35
#2024-07-09|2366.98
#2024-07-10|2383.35
#2024-07-11|2406.82
#2024-07-12|2434.14
#2024-07-15|2406.16
#2024-07-16|2383.89
#2024-07-17|2398.52
#2024-07-18|2390.30
#2024-07-19|2365.99
#2024-07-22|2400.35
#2024-07-23|2368.89
#2024-07-24|2344.13
#2024-07-25|2351.47
#2024-07-26|2376.81
#2024-07-29|2380.17
#2024-07-30|2398.62
#2024-07-31|2404.24
#2024-08-01|2377.94
#2024-08-02|2344.33
#2024-08-05|2301.68
#2024-08-06|2294.80
#2024-08-07|2346.08
#2024-08-08|2355.37
#2024-08-09|2366.99
#2024-08-12|2370.20
#2024-08-13|2394.78
#2024-08-14|2417.96
#2024-08-15|2431.55
#2024-08-16|2433.43
#2024-08-19|2473.43
#2024-08-20|2476.04
#2024-08-21|2488.88
#2024-08-22|2486.35
#2024-08-23|2522.62
#2024-08-26|2518.34
#2024-08-27|2513.61
#2024-08-28|2505.82
#2024-08-29|2523.77
#2024-08-30|2532.68
#2024-09-02|2541.18
#2024-09-03|2514.70
#2024-09-04|2489.41
#2024-09-05|2482.04
#2024-09-06|2455.66
#2024-09-09|2448.78
#2024-09-10|2429.58
#2024-09-11|2403.36
#2024-09-12|2423.05
#2024-09-13|2450.44
#2024-09-16|2457.08
#2024-09-17|2478.57
#2024-09-18|2476.05
#2024-09-19|2508.51
#2024-09-20|2487.23
#2024-09-23|2492.52
#2024-09-24|2528.88
#2024-09-25|2546.25
#2024-09-26|2586.92
#2024-09-27|2595.04
#2024-09-30|2587.30
#2024-10-01|2554.89
#2024-10-02|2549.69
#2024-10-03|2523.05
#2024-10-04|2530.35
#2024-10-07|2530.12
#2024-10-08|2502.83
#2024-10-09|2510.10
#2024-10-10|2491.70
#2024-10-11|2502.73
#2024-10-14|2492.46
#2024-10-15|2472.24
#2024-10-16|2455.35
#2024-10-17|2467.30
#2024-10-18|2504.83
#2024-10-21|2488.49
#2024-10-22|2471.99
#2024-10-23|2455.27
#2024-10-24|2450.15
#2024-10-25|2467.39
#2024-10-28|2486.36
#2024-10-29|2464.48
#2024-10-30|2448.18
#2024-10-31|2421.36
#2024-11-01|2443.70
#2024-11-04|2446.74
#2024-11-05|2446.91
#2024-11-06|2385.96
#2024-11-07|2417.84
#2024-11-08|2383.78
#2024-11-11|2375.99
#2024-11-12|2315.87
#2024-11-13|2311.42
#2024-11-14|2329.74
#2024-11-15|2316.69
#2024-11-18|2316.30
#2024-11-19|2285.13
#2024-11-20|2266.95
#2024-11-21|2263.41
#2024-11-22|2255.80
#2024-11-25|2283.71
#2024-11-26|2255.11
#2024-11-27|2273.81
#2024-11-28|2284.26
#2024-11-29|2285.82
#2024-12-02|2283.86
#2024-12-03|2312.33
#2024-12-04|2319.20
#2024-12-05|2343.81
#2024-12-06|2341.61
#2024-12-09|2349.84
#2024-12-10|2311.22
#2024-12-11|2307.38
#2024-12-12|2298.67
#2024-12-13|2283.31
#2024-12-16|2283.71
#2024-12-17|2263.99
#2024-12-18|2255.93
#2024-12-19|2211.45
#2024-12-20|2212.06
#2024-12-23|2210.45
#2024-12-24|2210.74
#2024-12-25|2210.74
#2024-12-26|2214.48
#2024-12-27|2253.09
#2024-12-30|2241.63
#2024-12-31|2236.14
#2025-01-01|2236.14
#2025-01-02|2256.45
#2025-01-03|2249.66
#2025-01-06|2272.60
#2025-01-07|2299.13
#2025-01-08|2259.43
#2025-01-09|2256.69
#2025-01-10|2234.85
#2025-01-13|2223.41
#2025-01-14|2245.62
#2025-01-15|2278.86
#2025-01-16|2272.86
#2025-01-17|2294.81
#2025-01-20|2315.46
#2025-01-21|2329.70
#2025-01-22|2338.86
#2025-01-23|2345.63
#2025-01-24|2380.44
#2025-01-27|2374.50
#2025-01-28|2361.16
#2025-01-29|2371.92
#2025-01-30|2412.92
#2025-01-31|2387.23
#2025-02-03|2347.33
#2025-02-04|2353.59
#2025-02-05|2366.20
#2025-02-06|2400.24
#2025-02-07|2385.71
#2025-02-10|2386.82
#2025-02-11|2387.57
#2025-02-12|2409.89
#2025-02-13|2466.61
#2025-02-14|2486.66
#2025-02-17|2502.50
#2025-02-18|2511.12
#2025-02-19|2471.93
#2025-02-20|2496.01
#2025-02-21|2502.25
#2025-02-24|2498.69
#2025-02-25|2528.19
#2025-02-26|2547.31
#2025-02-27|2493.75
#2025-02-28|2476.42
#2025-03-03|2533.53
#2025-03-04|2486.81
#2025-03-05|2582.12
#2025-03-06|2640.89
#2025-03-07|2647.22
#2025-03-10|2635.33
#2025-03-11|2627.49
#2025-03-12|2619.60
#2025-03-13|2600.79
#2025-03-14|2634.73
#2025-03-17|2664.40
#2025-03-18|2678.50
#2025-03-19|2661.39
#2025-03-20|2643.32
#2025-03-21|2616.99
#2025-03-24|2604.29
#2025-03-25|2612.41
#2025-03-26|2587.92
#2025-03-27|2568.35
#2025-03-28|2562.61
#2025-03-31|2513.32
#2025-04-01|2543.66
#2025-04-02|2542.38
#2025-04-03|2474.92
#2025-04-04|2406.40
#2025-04-07|2283.92
#2025-04-08|2324.98
#2025-04-09|2275.68
#2025-04-10|2386.88
#2025-04-11|2433.70
#2025-04-14|2502.47
#2025-04-15|2530.71
#2025-04-16|2551.00
#2025-04-17|2534.77
#2025-04-18|2534.77
#2025-04-21|2567.60
#2025-04-22|2589.53
#2025-04-23|2596.03
#2025-04-24|2581.68
#2025-04-25|2593.55
#2025-04-28|2601.76
#2025-04-29|2625.21
#2025-04-30|2668.28
#2025-05-01|2647.78
#2025-05-02|2696.78
#2025-05-05|2694.98
#2025-05-06|2685.15
#2025-05-07|2703.07
#2025-05-08|2691.41
#2025-05-09|2698.74
#2025-05-12|2716.85
#2025-05-13|2731.63
#2025-05-14|2745.84
#2025-05-15|2762.59
#2025-05-16|2763.07
#2025-05-19|2789.08
#2025-05-20|2818.72
#2025-05-21|2841.49
#2025-05-22|2806.04
#2025-05-23|2792.18
#2025-05-26|2828.94
#2025-05-27|2825.25
#2025-05-28|2804.30
#2025-05-29|2816.58
#2025-05-30|2798.74
#2025-06-02|2817.92
#2025-06-03|2797.39
#2025-06-04|2837.66
#2025-06-05|2848.33
#2025-06-06|2828.65
#2025-06-09|2839.20
#2025-06-10|2846.45
#2025-06-11|2853.03
#2025-06-12|2871.85
#2025-06-13|2824.09
#2025-06-16|2872.88
#2025-06-17|2825.27
#2025-06-18|2817.97
#2025-06-19|2817.23
#2025-06-20|2828.07
#2025-06-23|2823.74
#2025-06-24|2862.67
#2025-06-25|2838.81
#2025-06-26|2873.32
#2025-06-27|2914.27
#2025-06-30|2907.53
#2025-07-01|2907.81
#2025-07-02|2927.98
#2025-07-03|2937.46
#2025-07-04|2927.98
#2025-07-07|2918.84
#2025-07-08|2912.47
#2025-07-09|2931.58
#2025-07-10|2950.84
#2025-07-11|2929.23
#2025-07-14|2919.32
#2025-07-15|2890.84
#2025-07-16|2876.40
#2025-07-17|2878.46
#2025-07-18|2891.51
#2025-07-21|2919.57
#2025-07-22|2903.24
#2025-07-23|2933.40
#2025-07-24|2971.68
#2025-07-25|2966.66
#2025-07-28|2931.56
#2025-07-29|2960.48
#2025-07-30|2877.21
#2025-07-31|2849.23
#2025-08-01|2841.47
#2025-08-04|2865.05
#2025-08-05|2879.49
#2025-08-06|2897.75
#2025-08-07|2925.82
#2025-08-08|2945.70
#2025-08-11|2913.05
#2025-08-12|2936.75
#2025-08-13|2958.51
#2025-08-14|2950.42
#2025-08-15|2974.11
#2025-08-18|2945.77
#2025-08-19|2982.93
#2025-08-20|2983.27
#2025-08-21|2957.53
#2025-08-22|3025.96
#2025-08-25|3011.91
#2025-08-26|2984.68
#2025-08-27|2957.65
#2025-08-28|2962.60
#2025-08-29|2961.30
#2025-09-01|2983.88
#2025-09-02|2929.23
#2025-09-03|2945.24
#2025-09-04|2957.36
#2025-09-05|3005.53
#2025-09-08|3029.79
#2025-09-09|3025.60
#2025-09-10|3032.08
#2025-09-11|3049.98
#2025-09-12|3047.69
#2025-09-15|3060.13
#2025-09-16|3068.67
#2025-09-17|3068.71
#2025-09-18|3038.15
#2025-09-19|3030.47
#2025-09-22|3030.36
#2025-09-23|3060.52
#2025-09-24|3034.10
#2025-09-25|2989.38
#2025-09-26|3017.19
#2025-09-29|3036.27
#2025-09-30|3042.21
#2025-10-01|3047.12
#2025-10-02|3035.26
#2025-10-03|3054.85
#2025-10-06|3027.85
#2025-10-07|3021.92
#2025-10-08|3023.51
#2025-10-09|3022.48
#2025-10-10|3016.51
#2025-10-13|3009.86
#2025-10-14|3034.93
#2025-10-15|3062.98
#2025-10-16|3113.49
#2025-10-17|3080.56
#2025-10-20|3103.47
#2025-10-21|3098.81
#2025-10-22|3108.65
#2025-10-23|3211.74
#2025-10-24|3226.68
#2025-10-27|3254.70
#2025-10-28|3334.31
#2025-10-29|3330.52
#2025-10-30|3296.86
#2025-10-31|3256.52
#2025-11-03|3275.66
#2025-11-04|3229.06
#2025-11-05|3193.71
#2025-11-06|3231.22
#2025-11-07|3223.97
#2025-11-10|3238.02
#2025-11-11|3306.36
#2025-11-12|3318.87
#2025-11-13|3323.86
#2025-11-14|3277.05
#2025-11-17|3245.32
#2025-11-18|3176.57
#2025-11-19|3144.82
#2025-11-20|3164.77
#2025-11-21|3137.97
#2025-11-24|3177.43
#2025-11-25|3202.25
#2025-11-26|3236.60
#2025-11-27|3254.76
#2025-11-28|3252.97
#2025-12-01|3266.57
#2025-12-02|3264.81
#2025-12-03|3292.74
#2025-12-04|3317.34
#2025-12-05|3308.51
#2025-12-08|3313.49
#2025-12-09|3310.53
#2025-12-10|3321.78
#2025-12-11|3365.23
#2025-12-12|3325.93
#2025-12-15|3342.21
#2025-12-16|3343.59
#2025-12-17|3331.08
#2025-12-18|3367.83
#2025-12-19|3374.17
#2025-12-22|3401.10
#2025-12-23|3416.22
#2025-12-24|3417.39
#2025-12-25|3417.39
#2025-12-26|3417.19
#2025-12-29|3436.91
#2025-12-30|3456.70
#2025-12-31|3452.45
#2026-01-01|3452.41
#2026-01-02|3473.63
#2026-01-05|3476.72
#2026-01-06|3474.17
#2026-01-07|3504.10
#2026-01-08|3462.13
#2026-01-09|3470.91
#2026-01-12|3477.46
#2026-01-13|3472.09
#2026-01-14|3514.80
#2026-01-15|3537.42
#2026-01-16|3521.40
#2026-01-19|3480.90
#2026-01-20|3457.46
#2026-01-21|3477.13
#2026-01-22|3548.95
#2026-01-23|3531.04
#2026-01-26|3601.92
#2026-01-27|3646.53
#2026-01-28|3596.88
#2026-01-29|3526.50
#2026-01-30|3525.51
#2026-02-02|3548.52
#2026-02-03|3584.84
#2026-02-04|3613.69
#2026-02-05|3568.55
#2026-02-06|3586.46
#2026-02-09|3633.96
#2026-02-10|3641.53
#2026-02-11|3674.11
#2026-02-12|3601.70
#2026-02-13|3595.41
#2026-02-16|3617.32
#2026-02-17|3626.64
#2026-02-18|3679.22
#2026-02-19|3658.42
#2026-02-20|3692.55
#2026-02-23|3688.81
#2026-02-24|3687.13
#2026-02-25|3704.62
#2026-02-26|3675.18
#2026-02-27|3710.58
#2026-03-02|3656.07
#2026-03-03|3523.12
#2026-03-04|3603.68
#2026-03-05|3537.99
#2026-03-06|3523.57
#2026-03-09|3484.80
#2026-03-10|3557.62
#2026-03-11|3537.42
#2026-03-12|3566.49
#2026-03-13|3508.64
#2026-03-16|3563.26
#2026-03-17|3601.79
#2026-03-18|3583.79
#2026-03-19|3492.06
#2026-03-20|3449.95
#2026-03-23|3447.37
#2026-03-24|3478.96
#2026-03-25|3552.25
#2026-03-26|3521.80
#2026-03-27|3436.81
#2026-03-30|3454.70
#2026-03-31|3475.43
#2026-04-01|3578.17
#2026-04-02|3580.73
#2026-04-03|3580.73
#2026-04-06|3578.29
#2026-04-07|3568.70
#2026-04-08|3747.22
#2026-04-09|3748.36
#2026-04-10|3782.20
#2026-04-13|3835.15
#2026-04-14|3875.99
#2026-04-15|3825.38
#2026-04-16|3835.04
#2026-04-17|3885.24
#2026-04-20|3881.87
#2026-04-21|3844.67
#2026-04-22|3799.16
#2026-04-23|3887.70
#2026-04-24|3830.35
#2026-04-27|3855.50
#2026-04-28|3809.23
#2026-04-29|3866.50
#2026-04-30|3947.77
#2026-05-01|3960.75
#2026-05-04|3986.74
#2026-05-05|4007.79
#2026-05-06|4043.95
#2026-05-07|3938.37
#2026-05-08|3936.74
#2026-05-11|3990.44
#2026-05-12|3929.02
#2026-05-13|4013.15
#2026-05-14|4003.41
#2026-05-15|3976.22
#2026-05-18|3996.62
#2026-05-19|3980.25
#2026-05-20|4014.93
#2026-05-21|4038.34
#2026-05-22|4152.84
#2026-05-25|4175.46
#2026-05-26|4232.81
#2026-05-27|4220.42
#2026-05-28|4188.75
#2026-05-29|4124.55
#2026-06-01|4167.37
#2026-06-02|4289.46
#2026-06-03|4321.52
#2026-06-04|4238.25
#2026-06-05|4123.87
#2026-06-08|4099.40
#2026-06-09|3990.13