Table Data - NASDAQ Sweden Financials Net Total Return Index
| Title | NASDAQ Sweden Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQSE30N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:55 PM CDT |
| Notes | For more information about this series, see: NQSE30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 327.25 |
| 2001-04-02 | 315.95 |
| 2001-04-03 | 311.92 |
| 2001-04-04 | 324.60 |
| 2001-04-05 | 335.58 |
| 2001-04-06 | 328.90 |
| 2001-04-09 | 340.84 |
| 2001-04-10 | 340.79 |
| 2001-04-11 | 333.80 |
| 2001-04-12 | 328.92 |
| 2001-04-13 | . |
| 2001-04-16 | 325.47 |
| 2001-04-17 | 326.41 |
| 2001-04-18 | 337.01 |
| 2001-04-19 | 347.23 |
| 2001-04-20 | 345.27 |
| 2001-04-23 | 335.98 |
| 2001-04-24 | 333.17 |
| 2001-04-25 | 336.58 |
| 2001-04-26 | 334.58 |
| 2001-04-27 | 340.35 |
| 2001-04-30 | 341.80 |
| 2001-05-01 | 343.23 |
| 2001-05-02 | 342.41 |
| 2001-05-03 | 342.58 |
| 2001-05-04 | 353.95 |
| 2001-05-07 | 355.67 |
| 2001-05-08 | 348.72 |
| 2001-05-09 | 350.28 |
| 2001-05-10 | 358.16 |
| 2001-05-11 | 355.17 |
| 2001-05-14 | 351.99 |
| 2001-05-15 | 353.80 |
| 2001-05-16 | 353.06 |
| 2001-05-17 | 356.29 |
| 2001-05-18 | 356.67 |
| 2001-05-21 | 359.24 |
| 2001-05-22 | 354.71 |
| 2001-05-23 | 345.50 |
| 2001-05-24 | 344.39 |
| 2001-05-25 | 342.61 |
| 2001-05-28 | . |
| 2001-05-29 | 337.56 |
| 2001-05-30 | 335.81 |
| 2001-05-31 | 330.41 |
| 2001-06-01 | 329.35 |
| 2001-06-04 | 327.64 |
| 2001-06-05 | 335.64 |
| 2001-06-06 | 332.58 |
| 2001-06-07 | 328.23 |
| 2001-06-08 | 325.12 |
| 2001-06-11 | 320.58 |
| 2001-06-12 | 324.36 |
| 2001-06-13 | 335.91 |
| 2001-06-14 | 336.43 |
| 2001-06-15 | 346.07 |
| 2001-06-18 | 342.74 |
| 2001-06-19 | 337.01 |
| 2001-06-20 | 332.83 |
| 2001-06-21 | 331.97 |
| 2001-06-22 | 332.67 |
| 2001-06-25 | 335.12 |
| 2001-06-26 | 331.86 |
| 2001-06-27 | 333.60 |
| 2001-06-28 | 335.98 |
| 2001-06-29 | 336.29 |
| 2001-07-02 | 338.20 |
| 2001-07-03 | 337.04 |
| 2001-07-04 | . |
| 2001-07-05 | 330.15 |
| 2001-07-06 | 319.79 |
| 2001-07-09 | 315.44 |
| 2001-07-10 | 319.84 |
| 2001-07-11 | 318.28 |
| 2001-07-12 | 317.57 |
| 2001-07-13 | 321.58 |
| 2001-07-16 | 325.11 |
| 2001-07-17 | 320.79 |
| 2001-07-18 | 322.57 |
| 2001-07-19 | 326.37 |
| 2001-07-20 | 322.90 |
| 2001-07-23 | 322.92 |
| 2001-07-24 | 320.41 |
| 2001-07-25 | 321.02 |
| 2001-07-26 | 321.95 |
| 2001-07-27 | 326.93 |
| 2001-07-30 | 328.24 |
| 2001-07-31 | 332.07 |
| 2001-08-01 | 332.59 |
| 2001-08-02 | 334.57 |
| 2001-08-03 | 336.77 |
| 2001-08-06 | 334.99 |
| 2001-08-07 | 334.62 |
| 2001-08-08 | 333.59 |
| 2001-08-09 | 333.30 |
| 2001-08-10 | 330.39 |
| 2001-08-13 | 332.38 |
| 2001-08-14 | 336.06 |
| 2001-08-15 | 340.23 |
| 2001-08-16 | 339.47 |
| 2001-08-17 | 335.47 |
| 2001-08-20 | 325.11 |
| 2001-08-21 | 327.71 |
| 2001-08-22 | 338.91 |
| 2001-08-23 | 338.58 |
| 2001-08-24 | 345.11 |
| 2001-08-27 | 341.42 |
| 2001-08-28 | 338.47 |
| 2001-08-29 | 337.31 |
| 2001-08-30 | 331.36 |
| 2001-08-31 | 331.69 |
| 2001-09-03 | . |
| 2001-09-04 | 324.24 |
| 2001-09-05 | 318.11 |
| 2001-09-06 | 317.74 |
| 2001-09-07 | 316.21 |
| 2001-09-10 | 311.20 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 307.56 |
| 2001-09-18 | 300.22 |
| 2001-09-19 | 299.10 |
| 2001-09-20 | 278.83 |
| 2001-09-21 | 263.97 |
| 2001-09-24 | 273.48 |
| 2001-09-25 | 275.77 |
| 2001-09-26 | 266.98 |
| 2001-09-27 | 273.84 |
| 2001-09-28 | 280.01 |
| 2001-10-01 | 278.68 |
| 2001-10-02 | 278.60 |
| 2001-10-03 | 279.17 |
| 2001-10-04 | 283.26 |
| 2001-10-05 | 283.29 |
| 2001-10-08 | 280.05 |
| 2001-10-09 | 279.14 |
| 2001-10-10 | 284.85 |
| 2001-10-11 | 301.04 |
| 2001-10-12 | 296.17 |
| 2001-10-15 | 294.97 |
| 2001-10-16 | 296.20 |
| 2001-10-17 | 304.57 |
| 2001-10-18 | 295.43 |
| 2001-10-19 | 289.49 |
| 2001-10-22 | 283.61 |
| 2001-10-23 | 288.57 |
| 2001-10-24 | 293.38 |
| 2001-10-25 | 287.39 |
| 2001-10-26 | 292.84 |
| 2001-10-29 | 291.24 |
| 2001-10-30 | 277.26 |
| 2001-10-31 | 276.07 |
| 2001-11-01 | 276.70 |
| 2001-11-02 | 275.58 |
| 2001-11-05 | 278.48 |
| 2001-11-06 | 281.26 |
| 2001-11-07 | 287.55 |
| 2001-11-08 | 293.34 |
| 2001-11-09 | 287.53 |
| 2001-11-12 | 283.95 |
| 2001-11-13 | 291.44 |
| 2001-11-14 | 293.37 |
| 2001-11-15 | 295.24 |
| 2001-11-16 | 298.90 |
| 2001-11-19 | 300.40 |
| 2001-11-20 | 295.87 |
| 2001-11-21 | 296.13 |
| 2001-11-22 | . |
| 2001-11-23 | 302.72 |
| 2001-11-26 | 304.18 |
| 2001-11-27 | 304.49 |
| 2001-11-28 | 303.30 |
| 2001-11-29 | 304.27 |
| 2001-11-30 | 303.56 |
| 2001-12-03 | 299.91 |
| 2001-12-04 | 303.27 |
| 2001-12-05 | 318.96 |
| 2001-12-06 | 321.35 |
| 2001-12-07 | 321.04 |
| 2001-12-10 | 316.35 |
| 2001-12-11 | 311.92 |
| 2001-12-12 | 313.19 |
| 2001-12-13 | 311.54 |
| 2001-12-14 | 305.71 |
| 2001-12-17 | 312.46 |
| 2001-12-18 | 314.54 |
| 2001-12-19 | 311.39 |
| 2001-12-20 | 306.63 |
| 2001-12-21 | 310.90 |
| 2001-12-24 | 306.79 |
| 2001-12-25 | . |
| 2001-12-26 | 305.75 |
| 2001-12-27 | 315.05 |
| 2001-12-28 | 321.33 |
| 2001-12-31 | 323.94 |
| 2002-01-01 | . |
| 2002-01-02 | 325.10 |
| 2002-01-03 | 337.42 |
| 2002-01-04 | 337.20 |
| 2002-01-07 | 333.99 |
| 2002-01-08 | 327.04 |
| 2002-01-09 | 330.16 |
| 2002-01-10 | 329.44 |
| 2002-01-11 | 332.06 |
| 2002-01-14 | 322.46 |
| 2002-01-15 | 318.74 |
| 2002-01-16 | 310.78 |
| 2002-01-17 | 313.26 |
| 2002-01-18 | 316.89 |
| 2002-01-21 | . |
| 2002-01-22 | 315.67 |
| 2002-01-23 | 320.80 |
| 2002-01-24 | 319.02 |
| 2002-01-25 | 313.19 |
| 2002-01-28 | 311.62 |
| 2002-01-29 | 306.40 |
| 2002-01-30 | 302.50 |
| 2002-01-31 | 309.38 |
| 2002-02-01 | 311.99 |
| 2002-02-04 | 313.51 |
| 2002-02-05 | 314.17 |
| 2002-02-06 | 311.02 |
| 2002-02-07 | 310.68 |
| 2002-02-08 | 309.81 |
| 2002-02-11 | 314.07 |
| 2002-02-12 | 315.57 |
| 2002-02-13 | 313.43 |
| 2002-02-14 | 316.67 |
| 2002-02-15 | 313.85 |
| 2002-02-18 | . |
| 2002-02-19 | 304.87 |
| 2002-02-20 | 302.01 |
| 2002-02-21 | 305.47 |
| 2002-02-22 | 303.97 |
| 2002-02-25 | 304.01 |
| 2002-02-26 | 307.55 |
| 2002-02-27 | 312.55 |
| 2002-02-28 | 316.18 |
| 2002-03-01 | 314.49 |
| 2002-03-04 | 328.49 |
| 2002-03-05 | 331.78 |
| 2002-03-06 | 328.54 |
| 2002-03-07 | 333.06 |
| 2002-03-08 | 335.36 |
| 2002-03-11 | 331.89 |
| 2002-03-12 | 328.89 |
| 2002-03-13 | 331.12 |
| 2002-03-14 | 334.06 |
| 2002-03-15 | 333.05 |
| 2002-03-18 | 331.99 |
| 2002-03-19 | 333.18 |
| 2002-03-20 | 337.06 |
| 2002-03-21 | 338.47 |
| 2002-03-22 | 342.57 |
| 2002-03-25 | 339.58 |
| 2002-03-26 | 336.75 |
| 2002-03-27 | 333.83 |
| 2002-03-28 | 335.65 |
| 2002-03-29 | . |
| 2002-04-01 | 338.96 |
| 2002-04-02 | 338.67 |
| 2002-04-03 | 337.60 |
| 2002-04-04 | 336.55 |
| 2002-04-05 | 338.62 |
| 2002-04-08 | 333.85 |
| 2002-04-09 | 334.39 |
| 2002-04-10 | 336.60 |
| 2002-04-11 | 336.02 |
| 2002-04-12 | 336.25 |
| 2002-04-15 | 338.26 |
| 2002-04-16 | 346.20 |
| 2002-04-17 | 351.02 |
| 2002-04-18 | 350.22 |
| 2002-04-19 | 352.25 |
| 2002-04-22 | 343.43 |
| 2002-04-23 | 342.59 |
| 2002-04-24 | 336.41 |
| 2002-04-25 | 329.31 |
| 2002-04-26 | 341.45 |
| 2002-04-29 | 341.36 |
| 2002-04-30 | 343.07 |
| 2002-05-01 | 345.09 |
| 2002-05-02 | 342.70 |
| 2002-05-03 | 341.54 |
| 2002-05-06 | 341.39 |
| 2002-05-07 | 342.26 |
| 2002-05-08 | 348.98 |
| 2002-05-09 | 348.38 |
| 2002-05-10 | 346.61 |
| 2002-05-13 | 345.72 |
| 2002-05-14 | 349.05 |
| 2002-05-15 | 350.54 |
| 2002-05-16 | 350.73 |
| 2002-05-17 | 354.38 |
| 2002-05-20 | 355.39 |
| 2002-05-21 | 350.12 |
| 2002-05-22 | 352.01 |
| 2002-05-23 | 352.70 |
| 2002-05-24 | 353.16 |
| 2002-05-27 | . |
| 2002-05-28 | 352.20 |
| 2002-05-29 | 350.69 |
| 2002-05-30 | 349.92 |
| 2002-05-31 | 347.18 |
| 2002-06-03 | 348.96 |
| 2002-06-04 | 348.09 |
| 2002-06-05 | 344.11 |
| 2002-06-06 | 342.67 |
| 2002-06-07 | 334.87 |
| 2002-06-10 | 337.77 |
| 2002-06-11 | 336.76 |
| 2002-06-12 | 331.44 |
| 2002-06-13 | 330.64 |
| 2002-06-14 | 326.09 |
| 2002-06-17 | 332.32 |
| 2002-06-18 | 334.36 |
| 2002-06-19 | 325.70 |
| 2002-06-20 | 314.71 |
| 2002-06-21 | 316.66 |
| 2002-06-24 | 319.47 |
| 2002-06-25 | 326.12 |
| 2002-06-26 | 329.82 |
| 2002-06-27 | 331.68 |
| 2002-06-28 | 339.51 |
| 2002-07-01 | 339.08 |
| 2002-07-02 | 334.02 |
| 2002-07-03 | 319.10 |
| 2002-07-04 | . |
| 2002-07-05 | 324.12 |
| 2002-07-08 | 331.15 |
| 2002-07-09 | 327.97 |
| 2002-07-10 | 318.25 |
| 2002-07-11 | 303.84 |
| 2002-07-12 | 304.39 |
| 2002-07-15 | 300.72 |
| 2002-07-16 | 299.68 |
| 2002-07-17 | 310.95 |
| 2002-07-18 | 303.71 |
| 2002-07-19 | 296.97 |
| 2002-07-22 | 270.89 |
| 2002-07-23 | 259.95 |
| 2002-07-24 | 249.05 |
| 2002-07-25 | 269.73 |
| 2002-07-26 | 254.10 |
| 2002-07-29 | 275.24 |
| 2002-07-30 | 282.06 |
| 2002-07-31 | 284.69 |
| 2002-08-01 | 277.59 |
| 2002-08-02 | 264.39 |
| 2002-08-05 | 258.88 |
| 2002-08-06 | 265.74 |
| 2002-08-07 | 266.90 |
| 2002-08-08 | 272.64 |
| 2002-08-09 | 271.65 |
| 2002-08-12 | 275.00 |
| 2002-08-13 | 273.41 |
| 2002-08-14 | 273.10 |
| 2002-08-15 | 281.58 |
| 2002-08-16 | 280.08 |
| 2002-08-19 | 285.80 |
| 2002-08-20 | 284.54 |
| 2002-08-21 | 293.43 |
| 2002-08-22 | 307.07 |
| 2002-08-23 | 300.68 |
| 2002-08-26 | 301.26 |
| 2002-08-27 | 305.80 |
| 2002-08-28 | 302.07 |
| 2002-08-29 | 293.69 |
| 2002-08-30 | 291.16 |
| 2002-09-02 | . |
| 2002-09-03 | 282.91 |
| 2002-09-04 | 282.34 |
| 2002-09-05 | 281.05 |
| 2002-09-06 | 288.38 |
| 2002-09-09 | 284.07 |
| 2002-09-10 | 286.44 |
| 2002-09-11 | 296.29 |
| 2002-09-12 | 289.51 |
| 2002-09-13 | 287.57 |
| 2002-09-16 | 291.97 |
| 2002-09-17 | 289.80 |
| 2002-09-18 | 277.24 |
| 2002-09-19 | 275.65 |
| 2002-09-20 | 273.36 |
| 2002-09-23 | 264.17 |
| 2002-09-24 | 261.06 |
| 2002-09-25 | 261.98 |
| 2002-09-26 | 269.81 |
| 2002-09-27 | 269.73 |
| 2002-09-30 | 256.21 |
| 2002-10-01 | 260.40 |
| 2002-10-02 | 261.58 |
| 2002-10-03 | 255.25 |
| 2002-10-04 | 247.24 |
| 2002-10-07 | 233.29 |
| 2002-10-08 | 229.56 |
| 2002-10-09 | 228.55 |
| 2002-10-10 | 238.01 |
| 2002-10-11 | 256.32 |
| 2002-10-14 | 253.17 |
| 2002-10-15 | 269.98 |
| 2002-10-16 | 267.39 |
| 2002-10-17 | 257.25 |
| 2002-10-18 | 259.74 |
| 2002-10-21 | 264.88 |
| 2002-10-22 | 261.22 |
| 2002-10-23 | 250.24 |
| 2002-10-24 | 258.38 |
| 2002-10-25 | 255.07 |
| 2002-10-28 | 261.91 |
| 2002-10-29 | 255.01 |
| 2002-10-30 | 261.97 |
| 2002-10-31 | 271.07 |
| 2002-11-01 | 266.27 |
| 2002-11-04 | 276.65 |
| 2002-11-05 | 288.66 |
| 2002-11-06 | 284.73 |
| 2002-11-07 | 280.68 |
| 2002-11-08 | 279.19 |
| 2002-11-11 | 279.73 |
| 2002-11-12 | 285.52 |
| 2002-11-13 | 286.81 |
| 2002-11-14 | 289.14 |
| 2002-11-15 | 287.59 |
| 2002-11-18 | 292.69 |
| 2002-11-19 | 286.84 |
| 2002-11-20 | 287.93 |
| 2002-11-21 | 299.15 |
| 2002-11-22 | 306.69 |
| 2002-11-25 | 304.19 |
| 2002-11-26 | 299.05 |
| 2002-11-27 | 307.88 |
| 2002-11-28 | . |
| 2002-11-29 | 306.21 |
| 2002-12-02 | 303.87 |
| 2002-12-03 | 300.05 |
| 2002-12-04 | 299.83 |
| 2002-12-05 | 298.76 |
| 2002-12-06 | 297.51 |
| 2002-12-09 | 292.59 |
| 2002-12-10 | 292.68 |
| 2002-12-11 | 293.16 |
| 2002-12-12 | 291.04 |
| 2002-12-13 | 293.70 |
| 2002-12-16 | 296.23 |
| 2002-12-17 | 292.33 |
| 2002-12-18 | 288.50 |
| 2002-12-19 | 286.57 |
| 2002-12-20 | 286.39 |
| 2002-12-23 | 285.51 |
| 2002-12-24 | 286.95 |
| 2002-12-25 | . |
| 2002-12-26 | 287.51 |
| 2002-12-27 | 283.17 |
| 2002-12-30 | 282.42 |
| 2002-12-31 | 283.94 |
| 2003-01-01 | . |
| 2003-01-02 | 294.82 |
| 2003-01-03 | 299.94 |
| 2003-01-06 | 301.62 |
| 2003-01-07 | 300.24 |
| 2003-01-08 | 293.90 |
| 2003-01-09 | 298.45 |
| 2003-01-10 | 300.70 |
| 2003-01-13 | 307.03 |
| 2003-01-14 | 307.53 |
| 2003-01-15 | 302.94 |
| 2003-01-16 | 302.99 |
| 2003-01-17 | 298.45 |
| 2003-01-20 | . |
| 2003-01-21 | 300.12 |
| 2003-01-22 | 293.33 |
| 2003-01-23 | 294.26 |
| 2003-01-24 | 291.11 |
| 2003-01-27 | 282.77 |
| 2003-01-28 | 280.03 |
| 2003-01-29 | 272.41 |
| 2003-01-30 | 275.97 |
| 2003-01-31 | 272.54 |
| 2003-02-03 | 281.06 |
| 2003-02-04 | 274.15 |
| 2003-02-05 | 278.27 |
| 2003-02-06 | 280.74 |
| 2003-02-07 | 274.66 |
| 2003-02-10 | 266.45 |
| 2003-02-11 | 274.18 |
| 2003-02-12 | 278.03 |
| 2003-02-13 | 286.77 |
| 2003-02-14 | 288.06 |
| 2003-02-17 | . |
| 2003-02-18 | 293.33 |
| 2003-02-19 | 298.04 |
| 2003-02-20 | 293.00 |
| 2003-02-21 | 294.31 |
| 2003-02-24 | 291.13 |
| 2003-02-25 | 285.73 |
| 2003-02-26 | 283.01 |
| 2003-02-27 | 284.08 |
| 2003-02-28 | 287.47 |
| 2003-03-03 | 285.27 |
| 2003-03-04 | 285.39 |
| 2003-03-05 | 287.02 |
| 2003-03-06 | 285.54 |
| 2003-03-07 | 284.52 |
| 2003-03-10 | 281.38 |
| 2003-03-11 | 276.66 |
| 2003-03-12 | 267.98 |
| 2003-03-13 | 276.08 |
| 2003-03-14 | 285.77 |
| 2003-03-17 | 292.54 |
| 2003-03-18 | 287.81 |
| 2003-03-19 | 291.72 |
| 2003-03-20 | 291.91 |
| 2003-03-21 | 293.87 |
| 2003-03-24 | 290.16 |
| 2003-03-25 | 290.94 |
| 2003-03-26 | 290.72 |
| 2003-03-27 | 290.53 |
| 2003-03-28 | 290.83 |
| 2003-03-31 | 287.15 |
| 2003-04-01 | 292.65 |
| 2003-04-02 | 298.01 |
| 2003-04-03 | 299.21 |
| 2003-04-04 | 299.69 |
| 2003-04-07 | 309.55 |
| 2003-04-08 | 309.43 |
| 2003-04-09 | 309.06 |
| 2003-04-10 | 308.95 |
| 2003-04-11 | 311.05 |
| 2003-04-14 | 312.44 |
| 2003-04-15 | 322.28 |
| 2003-04-16 | 323.53 |
| 2003-04-17 | 325.13 |
| 2003-04-18 | . |
| 2003-04-21 | 324.14 |
| 2003-04-22 | 327.14 |
| 2003-04-23 | 326.73 |
| 2003-04-24 | 330.33 |
| 2003-04-25 | 327.23 |
| 2003-04-28 | 338.14 |
| 2003-04-29 | 345.07 |
| 2003-04-30 | 343.22 |
| 2003-05-01 | 346.61 |
| 2003-05-02 | 344.16 |
| 2003-05-05 | 349.61 |
| 2003-05-06 | 356.80 |
| 2003-05-07 | 341.65 |
| 2003-05-08 | 335.83 |
| 2003-05-09 | 341.79 |
| 2003-05-12 | 345.35 |
| 2003-05-13 | 351.22 |
| 2003-05-14 | 346.42 |
| 2003-05-15 | 343.48 |
| 2003-05-16 | 343.88 |
| 2003-05-19 | 343.93 |
| 2003-05-20 | 337.88 |
| 2003-05-21 | 334.93 |
| 2003-05-22 | 336.00 |
| 2003-05-23 | 341.61 |
| 2003-05-26 | . |
| 2003-05-27 | 344.46 |
| 2003-05-28 | 348.88 |
| 2003-05-29 | 350.53 |
| 2003-05-30 | 353.66 |
| 2003-06-02 | 351.29 |
| 2003-06-03 | 351.22 |
| 2003-06-04 | 351.85 |
| 2003-06-05 | 359.72 |
| 2003-06-06 | 360.00 |
| 2003-06-09 | 361.25 |
| 2003-06-10 | 353.23 |
| 2003-06-11 | 360.88 |
| 2003-06-12 | 361.87 |
| 2003-06-13 | 358.33 |
| 2003-06-16 | 364.93 |
| 2003-06-17 | 371.51 |
| 2003-06-18 | 367.89 |
| 2003-06-19 | 365.32 |
| 2003-06-20 | 363.11 |
| 2003-06-23 | 355.81 |
| 2003-06-24 | 349.00 |
| 2003-06-25 | 349.89 |
| 2003-06-26 | 346.88 |
| 2003-06-27 | 347.70 |
| 2003-06-30 | 345.44 |
| 2003-07-01 | 342.12 |
| 2003-07-02 | 342.33 |
| 2003-07-03 | 346.26 |
| 2003-07-04 | . |
| 2003-07-07 | 344.21 |
| 2003-07-08 | 346.66 |
| 2003-07-09 | 344.32 |
| 2003-07-10 | 343.35 |
| 2003-07-11 | 344.09 |
| 2003-07-14 | 351.14 |
| 2003-07-15 | 353.64 |
| 2003-07-16 | 349.26 |
| 2003-07-17 | 341.75 |
| 2003-07-18 | 342.76 |
| 2003-07-21 | 342.26 |
| 2003-07-22 | 341.99 |
| 2003-07-23 | 344.07 |
| 2003-07-24 | 349.35 |
| 2003-07-25 | 347.16 |
| 2003-07-28 | 351.22 |
| 2003-07-29 | 350.64 |
| 2003-07-30 | 350.88 |
| 2003-07-31 | 346.86 |
| 2003-08-01 | 345.93 |
| 2003-08-04 | 345.45 |
| 2003-08-05 | 348.69 |
| 2003-08-06 | 343.42 |
| 2003-08-07 | 344.64 |
| 2003-08-08 | 342.83 |
| 2003-08-11 | 343.48 |
| 2003-08-12 | 350.87 |
| 2003-08-13 | 357.54 |
| 2003-08-14 | 355.63 |
| 2003-08-15 | 349.48 |
| 2003-08-18 | 348.89 |
| 2003-08-19 | 348.87 |
| 2003-08-20 | 362.55 |
| 2003-08-21 | 360.19 |
| 2003-08-22 | 350.83 |
| 2003-08-25 | 348.98 |
| 2003-08-26 | 339.42 |
| 2003-08-27 | 343.82 |
| 2003-08-28 | 343.92 |
| 2003-08-29 | 344.81 |
| 2003-09-01 | . |
| 2003-09-02 | 350.48 |
| 2003-09-03 | 355.45 |
| 2003-09-04 | 356.96 |
| 2003-09-05 | 359.74 |
| 2003-09-08 | 361.41 |
| 2003-09-09 | 357.84 |
| 2003-09-10 | 357.97 |
| 2003-09-11 | 361.54 |
| 2003-09-12 | 368.28 |
| 2003-09-15 | 370.65 |
| 2003-09-16 | 375.18 |
| 2003-09-17 | 380.00 |
| 2003-09-18 | 381.58 |
| 2003-09-19 | 384.13 |
| 2003-09-22 | 383.19 |
| 2003-09-23 | 383.85 |
| 2003-09-24 | 384.82 |
| 2003-09-25 | 383.45 |
| 2003-09-26 | 382.02 |
| 2003-09-29 | 381.06 |
| 2003-09-30 | 377.79 |
| 2003-10-01 | 384.73 |
| 2003-10-02 | 382.43 |
| 2003-10-03 | 390.90 |
| 2003-10-06 | 392.66 |
| 2003-10-07 | 395.56 |
| 2003-10-08 | 396.44 |
| 2003-10-09 | 398.69 |
| 2003-10-10 | 396.41 |
| 2003-10-13 | 397.18 |
| 2003-10-14 | 401.11 |
| 2003-10-15 | 406.48 |
| 2003-10-16 | 404.42 |
| 2003-10-17 | 401.10 |
| 2003-10-20 | 405.25 |
| 2003-10-21 | 401.09 |
| 2003-10-22 | 395.59 |
| 2003-10-23 | 399.86 |
| 2003-10-24 | 399.33 |
| 2003-10-27 | 404.73 |
| 2003-10-28 | 405.56 |
| 2003-10-29 | 408.86 |
| 2003-10-30 | 413.35 |
| 2003-10-31 | 408.40 |
| 2003-11-03 | 407.76 |
| 2003-11-04 | 409.39 |
| 2003-11-05 | 405.32 |
| 2003-11-06 | 407.26 |
| 2003-11-07 | 412.95 |
| 2003-11-10 | 415.12 |
| 2003-11-11 | 413.75 |
| 2003-11-12 | 416.84 |
| 2003-11-13 | 427.26 |
| 2003-11-14 | 434.46 |
| 2003-11-17 | 426.36 |
| 2003-11-18 | 428.62 |
| 2003-11-19 | 425.21 |
| 2003-11-20 | 422.16 |
| 2003-11-21 | 421.67 |
| 2003-11-24 | 424.08 |
| 2003-11-25 | 424.96 |
| 2003-11-26 | 424.12 |
| 2003-11-27 | . |
| 2003-11-28 | 430.32 |
| 2003-12-01 | 434.06 |
| 2003-12-02 | 441.44 |
| 2003-12-03 | 445.26 |
| 2003-12-04 | 444.37 |
| 2003-12-05 | 451.01 |
| 2003-12-08 | 454.75 |
| 2003-12-09 | 457.97 |
| 2003-12-10 | 454.49 |
| 2003-12-11 | 447.83 |
| 2003-12-12 | 457.71 |
| 2003-12-15 | 460.39 |
| 2003-12-16 | 458.83 |
| 2003-12-17 | 454.86 |
| 2003-12-18 | 450.86 |
| 2003-12-19 | 453.49 |
| 2003-12-22 | 458.39 |
| 2003-12-23 | 465.77 |
| 2003-12-24 | 466.18 |
| 2003-12-25 | . |
| 2003-12-26 | 465.64 |
| 2003-12-29 | 474.21 |
| 2003-12-30 | 477.27 |
| 2003-12-31 | 480.19 |
| 2004-01-01 | . |
| 2004-01-02 | 484.12 |
| 2004-01-05 | 484.72 |
| 2004-01-06 | 484.98 |
| 2004-01-07 | 472.79 |
| 2004-01-08 | 470.28 |
| 2004-01-09 | 478.02 |
| 2004-01-12 | 473.06 |
| 2004-01-13 | 474.67 |
| 2004-01-14 | 467.97 |
| 2004-01-15 | 470.88 |
| 2004-01-16 | 464.29 |
| 2004-01-19 | . |
| 2004-01-20 | 469.55 |
| 2004-01-21 | 475.84 |
| 2004-01-22 | 487.35 |
| 2004-01-23 | 484.44 |
| 2004-01-26 | 476.92 |
| 2004-01-27 | 481.38 |
| 2004-01-28 | 479.61 |
| 2004-01-29 | 464.00 |
| 2004-01-30 | 467.52 |
| 2004-02-02 | 464.72 |
| 2004-02-03 | 469.80 |
| 2004-02-04 | 466.00 |
| 2004-02-05 | 467.91 |
| 2004-02-06 | 476.16 |
| 2004-02-09 | 479.02 |
| 2004-02-10 | 478.33 |
| 2004-02-11 | 482.60 |
| 2004-02-12 | 482.58 |
| 2004-02-13 | 478.03 |
| 2004-02-16 | . |
| 2004-02-17 | 487.82 |
| 2004-02-18 | 482.93 |
| 2004-02-19 | 481.02 |
| 2004-02-20 | 478.93 |
| 2004-02-23 | 480.48 |
| 2004-02-24 | 478.52 |
| 2004-02-25 | 471.14 |
| 2004-02-26 | 469.40 |
| 2004-02-27 | 466.51 |
| 2004-03-01 | 469.98 |
| 2004-03-02 | 467.42 |
| 2004-03-03 | 459.54 |
| 2004-03-04 | 463.17 |
| 2004-03-05 | 475.09 |
| 2004-03-08 | 475.11 |
| 2004-03-09 | 474.14 |
| 2004-03-10 | 467.82 |
| 2004-03-11 | 455.73 |
| 2004-03-12 | 453.21 |
| 2004-03-15 | 449.48 |
| 2004-03-16 | 455.08 |
| 2004-03-17 | 453.11 |
| 2004-03-18 | 456.31 |
| 2004-03-19 | 457.40 |
| 2004-03-22 | 451.15 |
| 2004-03-23 | 453.45 |
| 2004-03-24 | 442.16 |
| 2004-03-25 | 447.21 |
| 2004-03-26 | 449.47 |
| 2004-03-29 | 454.74 |
| 2004-03-30 | 455.11 |
| 2004-03-31 | 462.77 |
| 2004-04-01 | 470.56 |
| 2004-04-02 | 467.33 |
| 2004-04-05 | 466.51 |
| 2004-04-06 | 469.12 |
| 2004-04-07 | 475.88 |
| 2004-04-08 | 478.48 |
| 2004-04-09 | . |
| 2004-04-12 | 476.05 |
| 2004-04-13 | 472.10 |
| 2004-04-14 | 468.54 |
| 2004-04-15 | 463.89 |
| 2004-04-16 | 472.99 |
| 2004-04-19 | 472.64 |
| 2004-04-20 | 475.13 |
| 2004-04-21 | 469.62 |
| 2004-04-22 | 476.29 |
| 2004-04-23 | 470.97 |
| 2004-04-26 | 480.20 |
| 2004-04-27 | 481.95 |
| 2004-04-28 | 474.98 |
| 2004-04-29 | 473.18 |
| 2004-04-30 | 471.38 |
| 2004-05-03 | 472.42 |
| 2004-05-04 | 478.25 |
| 2004-05-05 | 486.68 |
| 2004-05-06 | 469.26 |
| 2004-05-07 | 464.86 |
| 2004-05-10 | 444.10 |
| 2004-05-11 | 448.73 |
| 2004-05-12 | 446.64 |
| 2004-05-13 | 456.66 |
| 2004-05-14 | 455.88 |
| 2004-05-17 | 456.05 |
| 2004-05-18 | 458.80 |
| 2004-05-19 | 467.03 |
| 2004-05-20 | 463.57 |
| 2004-05-21 | 465.32 |
| 2004-05-24 | 465.55 |
| 2004-05-25 | 467.18 |
| 2004-05-26 | 468.02 |
| 2004-05-27 | 478.91 |
| 2004-05-28 | 473.97 |
| 2004-05-31 | . |
| 2004-06-01 | 471.34 |
| 2004-06-02 | 474.67 |
| 2004-06-03 | 477.79 |
| 2004-06-04 | 481.20 |
| 2004-06-07 | 489.53 |
| 2004-06-08 | 488.73 |
| 2004-06-09 | 480.21 |
| 2004-06-10 | 479.45 |
| 2004-06-11 | . |
| 2004-06-14 | 475.98 |
| 2004-06-15 | 475.71 |
| 2004-06-16 | 475.47 |
| 2004-06-17 | 475.54 |
| 2004-06-18 | 479.01 |
| 2004-06-21 | 478.76 |
| 2004-06-22 | 478.73 |
| 2004-06-23 | 482.29 |
| 2004-06-24 | 487.96 |
| 2004-06-25 | 486.76 |
| 2004-06-28 | 491.44 |
| 2004-06-29 | 488.78 |
| 2004-06-30 | 488.33 |
| 2004-07-01 | 485.46 |
| 2004-07-02 | 491.25 |
| 2004-07-05 | . |
| 2004-07-06 | 484.75 |
| 2004-07-07 | 488.16 |
| 2004-07-08 | 489.19 |
| 2004-07-09 | 486.78 |
| 2004-07-12 | 482.27 |
| 2004-07-13 | 482.55 |
| 2004-07-14 | 484.22 |
| 2004-07-15 | 480.28 |
| 2004-07-16 | 484.39 |
| 2004-07-19 | 482.63 |
| 2004-07-20 | 478.98 |
| 2004-07-21 | 479.03 |
| 2004-07-22 | 469.56 |
| 2004-07-23 | 463.88 |
| 2004-07-26 | 466.00 |
| 2004-07-27 | 463.23 |
| 2004-07-28 | 457.35 |
| 2004-07-29 | 461.36 |
| 2004-07-30 | 461.74 |
| 2004-08-02 | 463.54 |
| 2004-08-03 | 464.98 |
| 2004-08-04 | 463.82 |
| 2004-08-05 | 467.00 |
| 2004-08-06 | 469.78 |
| 2004-08-09 | 465.78 |
| 2004-08-10 | 473.86 |
| 2004-08-11 | 465.56 |
| 2004-08-12 | 468.93 |
| 2004-08-13 | 467.31 |
| 2004-08-16 | 469.20 |
| 2004-08-17 | 467.86 |
| 2004-08-18 | 475.82 |
| 2004-08-19 | 478.37 |
| 2004-08-20 | 477.10 |
| 2004-08-23 | 479.52 |
| 2004-08-24 | 475.49 |
| 2004-08-25 | 476.53 |
| 2004-08-26 | 484.68 |
| 2004-08-27 | 484.18 |
| 2004-08-30 | 485.43 |
| 2004-08-31 | 487.86 |
| 2004-09-01 | 496.63 |
| 2004-09-02 | 497.70 |
| 2004-09-03 | 498.09 |
| 2004-09-06 | . |
| 2004-09-07 | 498.44 |
| 2004-09-08 | 500.85 |
| 2004-09-09 | 500.23 |
| 2004-09-10 | 507.14 |
| 2004-09-13 | 509.21 |
| 2004-09-14 | 510.57 |
| 2004-09-15 | 503.40 |
| 2004-09-16 | 504.36 |
| 2004-09-17 | 507.64 |
| 2004-09-20 | 505.56 |
| 2004-09-21 | 510.98 |
| 2004-09-22 | 511.23 |
| 2004-09-23 | 511.36 |
| 2004-09-24 | 509.67 |
| 2004-09-27 | 506.71 |
| 2004-09-28 | 509.30 |
| 2004-09-29 | 524.83 |
| 2004-09-30 | 529.01 |
| 2004-10-01 | 536.64 |
| 2004-10-04 | 532.65 |
| 2004-10-05 | 536.23 |
| 2004-10-06 | 533.83 |
| 2004-10-07 | 529.18 |
| 2004-10-08 | 536.47 |
| 2004-10-11 | 538.88 |
| 2004-10-12 | 530.42 |
| 2004-10-13 | 529.74 |
| 2004-10-14 | 532.87 |
| 2004-10-15 | 535.93 |
| 2004-10-18 | 537.91 |
| 2004-10-19 | 542.49 |
| 2004-10-20 | 541.96 |
| 2004-10-21 | 542.54 |
| 2004-10-22 | 544.26 |
| 2004-10-25 | 543.70 |
| 2004-10-26 | 548.32 |
| 2004-10-27 | 548.35 |
| 2004-10-28 | 551.53 |
| 2004-10-29 | 551.12 |
| 2004-11-01 | 556.81 |
| 2004-11-02 | 560.21 |
| 2004-11-03 | 567.37 |
| 2004-11-04 | 571.00 |
| 2004-11-05 | 575.91 |
| 2004-11-08 | 574.48 |
| 2004-11-09 | 574.06 |
| 2004-11-10 | 582.43 |
| 2004-11-11 | 584.90 |
| 2004-11-12 | 594.34 |
| 2004-11-15 | 592.02 |
| 2004-11-16 | 590.32 |
| 2004-11-17 | 600.69 |
| 2004-11-18 | 596.80 |
| 2004-11-19 | 599.43 |
| 2004-11-22 | 598.61 |
| 2004-11-23 | 604.05 |
| 2004-11-24 | 614.48 |
| 2004-11-25 | . |
| 2004-11-26 | 631.67 |
| 2004-11-29 | 633.68 |
| 2004-11-30 | 630.81 |
| 2004-12-01 | 638.87 |
| 2004-12-02 | 632.36 |
| 2004-12-03 | 638.64 |
| 2004-12-06 | 638.39 |
| 2004-12-07 | 641.90 |
| 2004-12-08 | 628.89 |
| 2004-12-09 | 624.54 |
| 2004-12-10 | 628.54 |
| 2004-12-13 | 636.79 |
| 2004-12-14 | 632.29 |
| 2004-12-15 | 637.15 |
| 2004-12-16 | 633.57 |
| 2004-12-17 | 627.20 |
| 2004-12-20 | 639.98 |
| 2004-12-21 | 639.48 |
| 2004-12-22 | 643.48 |
| 2004-12-23 | 651.44 |
| 2004-12-24 | . |
| 2004-12-27 | 657.16 |
| 2004-12-28 | 655.57 |
| 2004-12-29 | 656.70 |
| 2004-12-30 | 656.70 |
| 2004-12-31 | 653.60 |
| 2005-01-03 | 654.48 |
| 2005-01-04 | 644.19 |
| 2005-01-05 | 638.45 |
| 2005-01-06 | 631.36 |
| 2005-01-07 | 630.63 |
| 2005-01-10 | 641.28 |
| 2005-01-11 | 637.41 |
| 2005-01-12 | 633.86 |
| 2005-01-13 | 630.30 |
| 2005-01-14 | 626.77 |
| 2005-01-17 | . |
| 2005-01-18 | 622.09 |
| 2005-01-19 | 625.79 |
| 2005-01-20 | 617.23 |
| 2005-01-21 | 612.90 |
| 2005-01-24 | 608.16 |
| 2005-01-25 | 608.57 |
| 2005-01-26 | 610.18 |
| 2005-01-27 | 605.97 |
#2005-01-28| 601.28
#2005-01-31| 608.67
#2005-02-01| 614.93
#2005-02-02| 624.78
#2005-02-03| 617.08
#2005-02-04| 620.56
#2005-02-07| 619.55
#2005-02-08| 611.14
#2005-02-09| 621.54
#2005-02-10| 620.07
#2005-02-11| 634.43
#2005-02-14| 638.19
#2005-02-15| 643.10
#2005-02-16| 638.01
#2005-02-17| 643.22
#2005-02-18| 637.79
#2005-02-21| .
#2005-02-22| 641.30
#2005-02-23| 640.07
#2005-02-24| 646.43
#2005-02-25| 651.34
#2005-02-28| 661.10
#2005-03-01| 661.77
#2005-03-02| 657.13
#2005-03-03| 657.31
#2005-03-04| 671.93
#2005-03-07| 669.53
#2005-03-08| 676.08
#2005-03-09| 671.99
#2005-03-10| 666.53
#2005-03-11| 673.59
#2005-03-14| 665.82
#2005-03-15| 669.17
#2005-03-16| 666.44
#2005-03-17| 664.42
#2005-03-18| 656.14
#2005-03-21| 647.37
#2005-03-22| 652.56
#2005-03-23| 645.55
#2005-03-24| 646.57
#2005-03-25| .
#2005-03-28| 642.12
#2005-03-29| 640.55
#2005-03-30| 639.54
#2005-03-31| 642.41
#2005-04-01| 648.04
#2005-04-04| 639.46
#2005-04-05| 650.78
#2005-04-06| 656.80
#2005-04-07| 660.57
#2005-04-08| 656.08
#2005-04-11| 664.05
#2005-04-12| 659.16
#2005-04-13| 665.83
#2005-04-14| 660.39
#2005-04-15| 657.94
#2005-04-18| 648.79
#2005-04-19| 652.22
#2005-04-20| 657.50
#2005-04-21| 658.41
#2005-04-22| 662.57
#2005-04-25| 659.63
#2005-04-26| 654.59
#2005-04-27| 641.05
#2005-04-28| 625.44
#2005-04-29| 625.46
#2005-05-02| 623.10
#2005-05-03| 623.38
#2005-05-04| 628.62
#2005-05-05| 628.31
#2005-05-06| 630.66
#2005-05-09| 629.72
#2005-05-10| 627.42
#2005-05-11| 618.96
#2005-05-12| 618.71
#2005-05-13| 620.59
#2005-05-16| 617.02
#2005-05-17| 619.73
#2005-05-18| 626.88
#2005-05-19| 623.84
#2005-05-20| 619.31
#2005-05-23| 622.69
#2005-05-24| 623.11
#2005-05-25| 621.44
#2005-05-26| 619.71
#2005-05-27| 622.41
#2005-05-30| .
#2005-05-31| 615.85
#2005-06-01| 617.46
#2005-06-02| 614.01
#2005-06-03| 611.57
#2005-06-06| 612.06
#2005-06-07| 619.44
#2005-06-08| 618.97
#2005-06-09| 609.36
#2005-06-10| 604.17
#2005-06-13| 598.20
#2005-06-14| 605.11
#2005-06-15| 607.12
#2005-06-16| 609.28
#2005-06-17| 624.88
#2005-06-20| 617.57
#2005-06-21| 616.51
#2005-06-22| 611.97
#2005-06-23| 604.28
#2005-06-24| 604.84
#2005-06-27| 596.74
#2005-06-28| 597.52
#2005-06-29| 599.08
#2005-06-30| 601.91
#2005-07-01| 598.07
#2005-07-04| .
#2005-07-05| 601.64
#2005-07-06| 603.87
#2005-07-07| 594.38
#2005-07-08| 597.49
#2005-07-11| 609.32
#2005-07-12| 619.73
#2005-07-13| 624.07
#2005-07-14| 624.89
#2005-07-15| 620.57
#2005-07-18| 623.19
#2005-07-19| 620.97
#2005-07-20| 614.06
#2005-07-21| 617.95
#2005-07-22| 621.54
#2005-07-25| 624.15
#2005-07-26| 620.91
#2005-07-27| 634.71
#2005-07-28| 639.56
#2005-07-29| 643.61
#2005-08-01| 647.95
#2005-08-02| 656.19
#2005-08-03| 660.31
#2005-08-04| 661.47
#2005-08-05| 659.73
#2005-08-08| 662.80
#2005-08-09| 661.50
#2005-08-10| 669.69
#2005-08-11| 669.08
#2005-08-12| 665.08
#2005-08-15| 659.83
#2005-08-16| 657.29
#2005-08-17| 652.96
#2005-08-18| 650.08
#2005-08-19| 650.17
#2005-08-22| 655.64
#2005-08-23| 646.60
#2005-08-24| 639.37
#2005-08-25| 635.68
#2005-08-26| 630.18
#2005-08-29| 630.11
#2005-08-30| 623.33
#2005-08-31| 639.80
#2005-09-01| 648.63
#2005-09-02| 660.92
#2005-09-05| .
#2005-09-06| 661.65
#2005-09-07| 658.96
#2005-09-08| 651.93
#2005-09-09| 656.21
#2005-09-12| 648.22
#2005-09-13| 645.53
#2005-09-14| 648.84
#2005-09-15| 642.95
#2005-09-16| 646.43
#2005-09-19| 643.77
#2005-09-20| 645.21
#2005-09-21| 641.73
#2005-09-22| 638.02
#2005-09-23| 630.78
#2005-09-26| 635.82
#2005-09-27| 639.00
#2005-09-28| 647.06
#2005-09-29| 650.25
#2005-09-30| 661.40
#2005-10-03| 656.94
#2005-10-04| 655.96
#2005-10-05| 653.62
#2005-10-06| 655.65
#2005-10-07| 655.83
#2005-10-10| 655.24
#2005-10-11| 657.35
#2005-10-12| 653.75
#2005-10-13| 636.54
#2005-10-14| 641.78
#2005-10-17| 636.85
#2005-10-18| 632.80
#2005-10-19| 622.19
#2005-10-20| 626.37
#2005-10-21| 623.07
#2005-10-24| 623.80
#2005-10-25| 638.18
#2005-10-26| 641.46
#2005-10-27| 643.39
#2005-10-28| 641.46
#2005-10-31| 649.64
#2005-11-01| 649.87
#2005-11-02| 653.06
#2005-11-03| 657.88
#2005-11-04| 645.55
#2005-11-07| 650.52
#2005-11-08| 651.33
#2005-11-09| 647.30
#2005-11-10| 646.74
#2005-11-11| 661.02
#2005-11-14| 659.77
#2005-11-15| 652.02
#2005-11-16| 651.96
#2005-11-17| 656.79
#2005-11-18| 659.24
#2005-11-21| 669.77
#2005-11-22| 664.82
#2005-11-23| 673.69
#2005-11-24| .
#2005-11-25| 669.79
#2005-11-28| 675.63
#2005-11-29| 666.00
#2005-11-30| 658.80
#2005-12-01| 669.87
#2005-12-02| 677.14
#2005-12-05| 676.22
#2005-12-06| 686.98
#2005-12-07| 684.24
#2005-12-08| 693.85
#2005-12-09| 694.36
#2005-12-12| 699.24
#2005-12-13| 698.96
#2005-12-14| 699.19
#2005-12-15| 690.41
#2005-12-16| 698.02
#2005-12-19| 702.61
#2005-12-20| 701.77
#2005-12-21| 701.83
#2005-12-22| 705.64
#2005-12-23| 714.40
#2005-12-26| .
#2005-12-27| 720.91
#2005-12-28| 724.62
#2005-12-29| 722.50
#2005-12-30| 715.73
#2006-01-02| .
#2006-01-03| 734.50
#2006-01-04| 747.97
#2006-01-05| 750.16
#2006-01-06| 754.35
#2006-01-09| 754.89
#2006-01-10| 741.11
#2006-01-11| 749.78
#2006-01-12| 748.11
#2006-01-13| 747.63
#2006-01-16| .
#2006-01-17| 740.61
#2006-01-18| 724.50
#2006-01-19| 721.88
#2006-01-20| 724.49
#2006-01-23| 739.78
#2006-01-24| 734.95
#2006-01-25| 740.13
#2006-01-26| 745.92
#2006-01-27| 745.47
#2006-01-30| 740.92
#2006-01-31| 746.36
#2006-02-01| 750.64
#2006-02-02| 746.18
#2006-02-03| 739.32
#2006-02-06| 742.67
#2006-02-07| 737.31
#2006-02-08| 754.54
#2006-02-09| 759.56
#2006-02-10| 752.01
#2006-02-13| 743.21
#2006-02-14| 745.69
#2006-02-15| 739.75
#2006-02-16| 737.42
#2006-02-17| 744.83
#2006-02-20| .
#2006-02-21| 757.14
#2006-02-22| 765.09
#2006-02-23| 768.53
#2006-02-24| 771.64
#2006-02-27| 770.48
#2006-02-28| 759.07
#2006-03-01| 771.70
#2006-03-02| 766.97
#2006-03-03| 771.12
#2006-03-06| 776.55
#2006-03-07| 759.76
#2006-03-08| 753.79
#2006-03-09| 762.59
#2006-03-10| 769.87
#2006-03-13| 781.68
#2006-03-14| 789.11
#2006-03-15| 797.20
#2006-03-16| 808.00
#2006-03-17| 814.43
#2006-03-20| 815.21
#2006-03-21| 805.88
#2006-03-22| 806.93
#2006-03-23| 809.75
#2006-03-24| 816.02
#2006-03-27| 819.64
#2006-03-28| 819.62
#2006-03-29| 816.90
#2006-03-30| 829.88
#2006-03-31| 823.30
#2006-04-03| 843.15
#2006-04-04| 855.18
#2006-04-05| 860.67
#2006-04-06| 858.80
#2006-04-07| 845.20
#2006-04-10| 845.69
#2006-04-11| 838.44
#2006-04-12| 834.91
#2006-04-13| 836.31
#2006-04-14| .
#2006-04-17| 851.28
#2006-04-18| 846.19
#2006-04-19| 868.25
#2006-04-20| 869.26
#2006-04-21| 877.81
#2006-04-24| 863.93
#2006-04-25| 862.11
#2006-04-26| 864.50
#2006-04-27| 865.22
#2006-04-28| 858.93
#2006-05-01| 862.26
#2006-05-02| 863.59
#2006-05-03| 854.22
#2006-05-04| 865.39
#2006-05-05| 882.21
#2006-05-08| 877.87
#2006-05-09| 879.32
#2006-05-10| 882.82
#2006-05-11| 881.51
#2006-05-12| 864.16
#2006-05-15| 845.05
#2006-05-16| 844.66
#2006-05-17| 805.96
#2006-05-18| 793.30
#2006-05-19| 797.90
#2006-05-22| 765.04
#2006-05-23| 811.56
#2006-05-24| 785.78
#2006-05-25| 786.83
#2006-05-26| 818.65
#2006-05-29| .
#2006-05-30| 801.25
#2006-05-31| 805.08
#2006-06-01| 813.95
#2006-06-02| 820.99
#2006-06-05| 823.46
#2006-06-06| 813.81
#2006-06-07| 791.34
#2006-06-08| 743.40
#2006-06-09| 764.73
#2006-06-12| 744.88
#2006-06-13| 711.43
#2006-06-14| 729.38
#2006-06-15| 758.97
#2006-06-16| 746.46
#2006-06-19| 751.66
#2006-06-20| 757.14
#2006-06-21| 762.15
#2006-06-22| 762.37
#2006-06-23| 759.56
#2006-06-26| 767.45
#2006-06-27| 757.42
#2006-06-28| 750.33
#2006-06-29| 773.09
#2006-06-30| 804.03
#2006-07-03| 805.05
#2006-07-04| .
#2006-07-05| 800.64
#2006-07-06| 809.81
#2006-07-07| 805.10
#2006-07-10| 799.21
#2006-07-11| 792.09
#2006-07-12| 785.23
#2006-07-13| 771.22
#2006-07-14| 753.14
#2006-07-17| 742.82
#2006-07-18| 730.12
#2006-07-19| 764.54
#2006-07-20| 778.58
#2006-07-21| 770.29
#2006-07-24| 780.89
#2006-07-25| 779.26
#2006-07-26| 788.92
#2006-07-27| 810.53
#2006-07-28| 815.99
#2006-07-31| 813.97
#2006-08-01| 801.53
#2006-08-02| 815.69
#2006-08-03| 813.78
#2006-08-04| 825.56
#2006-08-07| 816.02
#2006-08-08| 812.79
#2006-08-09| 825.05
#2006-08-10| 810.69
#2006-08-11| 816.02
#2006-08-14| 818.39
#2006-08-15| 833.35
#2006-08-16| 843.87
#2006-08-17| 851.31
#2006-08-18| 848.48
#2006-08-21| 857.48
#2006-08-22| 855.55
#2006-08-23| 846.06
#2006-08-24| 842.78
#2006-08-25| 839.41
#2006-08-28| 843.67
#2006-08-29| 846.08
#2006-08-30| 850.16
#2006-08-31| 845.57
#2006-09-01| 839.73
#2006-09-04| .
#2006-09-05| 853.53
#2006-09-06| 842.35
#2006-09-07| 830.18
#2006-09-08| 840.74
#2006-09-11| 840.53
#2006-09-12| 856.23
#2006-09-13| 866.00
#2006-09-14| 887.71
#2006-09-15| 873.55
#2006-09-18| 889.41
#2006-09-19| 885.91
#2006-09-20| 895.54
#2006-09-21| 900.52
#2006-09-22| 889.84
#2006-09-25| 875.40
#2006-09-26| 871.85
#2006-09-27| 887.20
#2006-09-28| 887.62
#2006-09-29| 882.31
#2006-10-02| 888.23
#2006-10-03| 878.52
#2006-10-04| 892.35
#2006-10-05| 908.54
#2006-10-06| 905.30
#2006-10-09| 901.83
#2006-10-10| 903.68
#2006-10-11| 910.66
#2006-10-12| 919.49
#2006-10-13| 911.35
#2006-10-16| 916.72
#2006-10-17| 902.47
#2006-10-18| 914.97
#2006-10-19| 918.79
#2006-10-20| 925.52
#2006-10-23| 929.14
#2006-10-24| 915.36
#2006-10-25| 911.12
#2006-10-26| 925.35
#2006-10-27| 925.97
#2006-10-30| 919.91
#2006-10-31| 928.03
#2006-11-01| 939.94
#2006-11-02| 928.58
#2006-11-03| 923.61
#2006-11-06| 943.78
#2006-11-07| 958.30
#2006-11-08| 957.52
#2006-11-09| 964.18
#2006-11-10| 962.20
#2006-11-13| 964.60
#2006-11-14| 964.71
#2006-11-15| 964.84
#2006-11-16| 964.03
#2006-11-17| 955.46
#2006-11-20| 957.09
#2006-11-21| 963.61
#2006-11-22| 971.96
#2006-11-23| .
#2006-11-24| 971.31
#2006-11-27| 947.70
#2006-11-28| 948.97
#2006-11-29| 967.19
#2006-11-30| 967.75
#2006-12-01| 973.50
#2006-12-04| 987.43
#2006-12-05| 997.75
#2006-12-06| 997.83
#2006-12-07|1007.25
#2006-12-08|1005.92
#2006-12-11|1007.38
#2006-12-12|1036.93
#2006-12-13|1032.80
#2006-12-14|1030.36
#2006-12-15|1034.74
#2006-12-18|1033.37
#2006-12-19|1033.24
#2006-12-20|1044.42
#2006-12-21|1053.05
#2006-12-22|1051.62
#2006-12-25| .
#2006-12-26|1046.99
#2006-12-27|1054.69
#2006-12-28|1056.57
#2006-12-29|1058.21
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1066.86
#2007-01-04|1040.85
#2007-01-05|1035.83
#2007-01-08|1032.18
#2007-01-09|1030.05
#2007-01-10|1010.32
#2007-01-11|1039.22
#2007-01-12|1050.85
#2007-01-15| .
#2007-01-16|1068.24
#2007-01-17|1071.63
#2007-01-18|1072.39
#2007-01-19|1090.26
#2007-01-22|1088.70
#2007-01-23|1089.57
#2007-01-24|1086.96
#2007-01-25|1093.14
#2007-01-26|1072.72
#2007-01-29|1081.74
#2007-01-30|1085.54
#2007-01-31|1080.76
#2007-02-01|1094.11
#2007-02-02|1093.82
#2007-02-05|1077.31
#2007-02-06|1084.39
#2007-02-07|1097.32
#2007-02-08|1092.10
#2007-02-09|1105.98
#2007-02-12|1083.23
#2007-02-13|1085.67
#2007-02-14|1112.12
#2007-02-15|1106.19
#2007-02-16|1106.48
#2007-02-19| .
#2007-02-20|1100.63
#2007-02-21|1090.44
#2007-02-22|1073.12
#2007-02-23|1091.84
#2007-02-26|1106.18
#2007-02-27|1071.03
#2007-02-28|1033.34
#2007-03-01|1028.54
#2007-03-02|1036.81
#2007-03-05|1011.26
#2007-03-06|1023.20
#2007-03-07|1043.13
#2007-03-08|1061.64
#2007-03-09|1062.02
#2007-03-12|1065.37
#2007-03-13|1048.53
#2007-03-14|1007.05
#2007-03-15|1040.70
#2007-03-16|1040.26
#2007-03-19|1060.91
#2007-03-20|1067.53
#2007-03-21|1073.89
#2007-03-22|1094.09
#2007-03-23|1092.72
#2007-03-26|1079.97
#2007-03-27|1086.91
#2007-03-28|1073.28
#2007-03-29|1081.78
#2007-03-30|1082.81
#2007-04-02|1092.89
#2007-04-03|1110.30
#2007-04-04|1109.37
#2007-04-05|1125.16
#2007-04-06| .
#2007-04-09|1117.67
#2007-04-10|1138.01
#2007-04-11|1131.75
#2007-04-12|1148.00
#2007-04-13|1156.07
#2007-04-16|1185.30
#2007-04-17|1191.53
#2007-04-18|1185.03
#2007-04-19|1176.45
#2007-04-20|1206.47
#2007-04-23|1189.79
#2007-04-24|1181.65
#2007-04-25|1197.13
#2007-04-26|1206.52
#2007-04-27|1202.62
#2007-04-30|1205.77
#2007-05-01|1204.70
#2007-05-02|1197.26
#2007-05-03|1181.75
#2007-05-04|1177.63
#2007-05-07|1193.32
#2007-05-08|1156.52
#2007-05-09|1151.39
#2007-05-10|1139.15
#2007-05-11|1149.34
#2007-05-14|1155.29
#2007-05-15|1166.81
#2007-05-16|1164.91
#2007-05-17|1153.67
#2007-05-18|1159.36
#2007-05-21|1152.81
#2007-05-22|1144.90
#2007-05-23|1162.41
#2007-05-24|1154.81
#2007-05-25|1154.63
#2007-05-28| .
#2007-05-29|1150.50
#2007-05-30|1130.82
#2007-05-31|1145.66
#2007-06-01|1150.76
#2007-06-04|1142.40
#2007-06-05|1147.18
#2007-06-06|1142.31
#2007-06-07|1094.86
#2007-06-08|1085.63
#2007-06-11|1095.55
#2007-06-12|1063.29
#2007-06-13|1069.19
#2007-06-14|1083.48
#2007-06-15|1099.22
#2007-06-18|1100.51
#2007-06-19|1093.64
#2007-06-20|1115.68
#2007-06-21|1091.95
#2007-06-22|1097.21
#2007-06-25|1096.80
#2007-06-26|1081.09
#2007-06-27|1075.49
#2007-06-28|1099.85
#2007-06-29|1098.31
#2007-07-02|1105.08
#2007-07-03|1122.34
#2007-07-04| .
#2007-07-05|1126.00
#2007-07-06|1129.89
#2007-07-09|1135.52
#2007-07-10|1136.01
#2007-07-11|1140.78
#2007-07-12|1156.72
#2007-07-13|1167.08
#2007-07-16|1176.13
#2007-07-17|1168.39
#2007-07-18|1175.37
#2007-07-19|1182.50
#2007-07-20|1175.87
#2007-07-23|1179.61
#2007-07-24|1165.30
#2007-07-25|1140.48
#2007-07-26|1099.56
#2007-07-27|1095.41
#2007-07-30|1104.52
#2007-07-31|1127.19
#2007-08-01|1093.89
#2007-08-02|1112.76
#2007-08-03|1096.72
#2007-08-06|1078.86
#2007-08-07|1103.72
#2007-08-08|1146.04
#2007-08-09|1103.18
#2007-08-10|1060.71
#2007-08-13|1077.85
#2007-08-14|1059.77
#2007-08-15|1036.59
#2007-08-16| 996.02
#2007-08-17|1042.93
#2007-08-20|1044.20
#2007-08-21|1027.57
#2007-08-22|1040.48
#2007-08-23|1055.49
#2007-08-24|1066.40
#2007-08-27|1061.83
#2007-08-28|1030.92
#2007-08-29|1045.26
#2007-08-30|1044.22
#2007-08-31|1044.14
#2007-09-03| .
#2007-09-04|1061.36
#2007-09-05|1041.52
#2007-09-06|1044.03
#2007-09-07|1013.98
#2007-09-10|1008.39
#2007-09-11|1031.74
#2007-09-12|1044.51
#2007-09-13|1052.39
#2007-09-14|1027.31
#2007-09-17|1006.40
#2007-09-18|1026.26
#2007-09-19|1081.79
#2007-09-20|1078.05
#2007-09-21|1081.33
#2007-09-24|1069.86
#2007-09-25|1050.65
#2007-09-26|1058.79
#2007-09-27|1103.10
#2007-09-28|1118.38
#2007-10-01|1133.57
#2007-10-02|1132.86
#2007-10-03|1137.69
#2007-10-04|1140.11
#2007-10-05|1150.00
#2007-10-08|1135.92
#2007-10-09|1146.79
#2007-10-10|1151.07
#2007-10-11|1163.94
#2007-10-12|1150.98
#2007-10-15|1139.47
#2007-10-16|1115.83
#2007-10-17|1124.29
#2007-10-18|1117.37
#2007-10-19|1097.40
#2007-10-22|1066.28
#2007-10-23|1103.47
#2007-10-24|1067.43
#2007-10-25|1085.12
#2007-10-26|1086.61
#2007-10-29|1091.99
#2007-10-30|1098.20
#2007-10-31|1120.99
#2007-11-01|1093.42
#2007-11-02|1076.43
#2007-11-05|1064.05
#2007-11-06|1068.07
#2007-11-07|1054.23
#2007-11-08|1050.08
#2007-11-09|1029.90
#2007-11-12|1037.47
#2007-11-13|1051.92
#2007-11-14|1055.59
#2007-11-15|1029.75
#2007-11-16|1021.88
#2007-11-19| 994.39
#2007-11-20|1018.92
#2007-11-21| 994.13
#2007-11-22| .
#2007-11-23|1007.28
#2007-11-26|1011.24
#2007-11-27|1010.92
#2007-11-28|1050.03
#2007-11-29|1053.01
#2007-11-30|1066.03
#2007-12-03|1061.29
#2007-12-04|1043.57
#2007-12-05|1051.93
#2007-12-06|1054.49
#2007-12-07|1065.45
#2007-12-10|1081.09
#2007-12-11|1071.15
#2007-12-12|1069.77
#2007-12-13|1034.95
#2007-12-14|1022.01
#2007-12-17| 989.65
#2007-12-18| 992.71
#2007-12-19| 984.30
#2007-12-20| 977.93
#2007-12-21| 996.79
#2007-12-24| 995.74
#2007-12-25| .
#2007-12-26|1007.26
#2007-12-27|1003.64
#2007-12-28|1025.99
#2007-12-31|1020.44
#2008-01-01| .
#2008-01-02|1014.74
#2008-01-03|1017.61
#2008-01-04| 997.08
#2008-01-07| 990.75
#2008-01-08| 993.80
#2008-01-09| 969.80
#2008-01-10| 959.51
#2008-01-11| 958.67
#2008-01-14| 977.25
#2008-01-15| 938.92
#2008-01-16| 913.56
#2008-01-17| 911.18
#2008-01-18| 888.51
#2008-01-21| .
#2008-01-22| 880.57
#2008-01-23| 849.55
#2008-01-24| 901.89
#2008-01-25| 902.20
#2008-01-28| 882.00
#2008-01-29| 894.27
#2008-01-30| 897.13
#2008-01-31| 884.24
#2008-02-01| 910.82
#2008-02-04| 921.29
#2008-02-05| 875.48
#2008-02-06| 875.57
#2008-02-07| 856.11
#2008-02-08| 865.92
#2008-02-11| 848.35
#2008-02-12| 899.04
#2008-02-13| 913.18
#2008-02-14| 924.00
#2008-02-15| 918.99
#2008-02-18| .
#2008-02-19| 958.50
#2008-02-20| 935.44
#2008-02-21| 953.02
#2008-02-22| 944.51
#2008-02-25| 963.60
#2008-02-26| 985.81
#2008-02-27| 990.84
#2008-02-28| 974.81
#2008-02-29| 968.65
#2008-03-03| 969.40
#2008-03-04| 946.90
#2008-03-05| 972.91
#2008-03-06| 959.33
#2008-03-07| 939.97
#2008-03-10| 932.39
#2008-03-11| 954.57
#2008-03-12| 986.85
#2008-03-13| 974.46
#2008-03-14| 952.40
#2008-03-17| 921.29
#2008-03-18| 967.83
#2008-03-19| 959.60
#2008-03-20| 925.66
#2008-03-21| .
#2008-03-24| 923.79
#2008-03-25| 990.49
#2008-03-26| 995.33
#2008-03-27|1023.85
#2008-03-28|1019.66
#2008-03-31|1013.37
#2008-04-01|1043.85
#2008-04-02|1072.52
#2008-04-03|1060.88
#2008-04-04|1052.56
#2008-04-07|1068.74
#2008-04-08|1058.70
#2008-04-09|1052.74
#2008-04-10|1046.36
#2008-04-11|1032.33
#2008-04-14|1019.57
#2008-04-15|1023.38
#2008-04-16|1053.99
#2008-04-17|1037.76
#2008-04-18|1048.02
#2008-04-21|1051.15
#2008-04-22|1043.56
#2008-04-23|1055.21
#2008-04-24|1022.56
#2008-04-25|1032.67
#2008-04-28|1033.73
#2008-04-29|1027.37
#2008-04-30|1016.00
#2008-05-01|1006.63
#2008-05-02|1042.88
#2008-05-05|1050.81
#2008-05-06|1059.05
#2008-05-07|1060.51
#2008-05-08|1053.23
#2008-05-09|1041.51
#2008-05-12|1053.49
#2008-05-13|1050.01
#2008-05-14|1035.44
#2008-05-15|1024.37
#2008-05-16|1031.08
#2008-05-19|1044.36
#2008-05-20|1027.51
#2008-05-21|1022.52
#2008-05-22|1027.89
#2008-05-23|1016.30
#2008-05-26| .
#2008-05-27|1008.33
#2008-05-28|1007.13
#2008-05-29|1000.96
#2008-05-30|1007.18
#2008-06-02| 987.73
#2008-06-03| 978.16
#2008-06-04| 964.01
#2008-06-05| 967.99
#2008-06-06| 980.37
#2008-06-09| 948.09
#2008-06-10| 930.32
#2008-06-11| 920.36
#2008-06-12| 925.38
#2008-06-13| 924.79
#2008-06-16| 931.82
#2008-06-17| 937.14
#2008-06-18| 907.04
#2008-06-19| 891.57
#2008-06-20| 898.30
#2008-06-23| 870.22
#2008-06-24| 867.39
#2008-06-25| 885.71
#2008-06-26| 864.19
#2008-06-27| 845.01
#2008-06-30| 848.36
#2008-07-01| 831.19
#2008-07-02| 853.31
#2008-07-03| 846.91
#2008-07-04| .
#2008-07-07| 832.99
#2008-07-08| 814.63
#2008-07-09| 833.06
#2008-07-10| 823.20
#2008-07-11| 808.25
#2008-07-14| 822.63
#2008-07-15| 805.39
#2008-07-16| 806.37
#2008-07-17| 863.27
#2008-07-18| 904.33
#2008-07-21| 908.50
#2008-07-22| 876.57
#2008-07-23| 904.29
#2008-07-24| 886.68
#2008-07-25| 879.70
#2008-07-28| 868.80
#2008-07-29| 854.56
#2008-07-30| 871.99
#2008-07-31| 874.65
#2008-08-01| 863.12
#2008-08-04| 869.38
#2008-08-05| 904.77
#2008-08-06| 927.33
#2008-08-07| 910.74
#2008-08-08| 893.95
#2008-08-11| 907.50
#2008-08-12| 890.69
#2008-08-13| 858.44
#2008-08-14| 862.94
#2008-08-15| 847.18
#2008-08-18| 846.33
#2008-08-19| 799.04
#2008-08-20| 805.02
#2008-08-21| 802.99
#2008-08-22| 829.46
#2008-08-25| 811.03
#2008-08-26| 805.43
#2008-08-27| 801.42
#2008-08-28| 818.62
#2008-08-29| 813.68
#2008-09-01| .
#2008-09-02| 820.73
#2008-09-03| 810.91
#2008-09-04| 780.07
#2008-09-05| 756.73
#2008-09-08| 797.62
#2008-09-09| 788.34
#2008-09-10| 769.82
#2008-09-11| 745.87
#2008-09-12| 784.31
#2008-09-15| 749.06
#2008-09-16| 713.30
#2008-09-17| 686.47
#2008-09-18| 696.89
#2008-09-19| 788.28
#2008-09-22| 778.48
#2008-09-23| 759.85
#2008-09-24| 757.41
#2008-09-25| 770.93
#2008-09-26| 765.78
#2008-09-29| 697.81
#2008-09-30| 676.63
#2008-10-01| 701.73
#2008-10-02| 696.27
#2008-10-03| 720.54
#2008-10-06| 640.98
#2008-10-07| 628.01
#2008-10-08| 580.59
#2008-10-09| 578.04
#2008-10-10| 528.74
#2008-10-13| 582.56
#2008-10-14| 599.22
#2008-10-15| 550.78
#2008-10-16| 518.10
#2008-10-17| 519.92
#2008-10-20| 541.53
#2008-10-21| 544.85
#2008-10-22| 514.15
#2008-10-23| 506.27
#2008-10-24| 460.54
#2008-10-27| 417.60
#2008-10-28| 418.03
#2008-10-29| 470.48
#2008-10-30| 501.37
#2008-10-31| 488.75
#2008-11-03| 512.75
#2008-11-04| 561.31
#2008-11-05| 558.12
#2008-11-06| 521.24
#2008-11-07| 533.03
#2008-11-10| 531.78
#2008-11-11| 483.51
#2008-11-12| 462.94
#2008-11-13| 474.61
#2008-11-14| 479.95
#2008-11-17| 471.22
#2008-11-18| 460.96
#2008-11-19| 431.99
#2008-11-20| 414.58
#2008-11-21| 387.40
#2008-11-24| 444.02
#2008-11-25| 454.68
#2008-11-26| 446.05
#2008-11-27| .
#2008-11-28| 447.07
#2008-12-01| 411.46
#2008-12-02| 442.81
#2008-12-03| 441.08
#2008-12-04| 436.13
#2008-12-05| 401.21
#2008-12-08| 467.39
#2008-12-09| 473.53
#2008-12-10| 472.51
#2008-12-11| 470.50
#2008-12-12| 452.44
#2008-12-15| 443.56
#2008-12-16| 446.85
#2008-12-17| 467.33
#2008-12-18| 480.64
#2008-12-19| 454.54
#2008-12-22| 441.21
#2008-12-23| 438.91
#2008-12-24| 435.23
#2008-12-25| .
#2008-12-26| 437.21
#2008-12-29| 452.91
#2008-12-30| 459.58
#2008-12-31| 450.02
#2009-01-01| .
#2009-01-02| 479.86
#2009-01-05| 469.32
#2009-01-06| 468.60
#2009-01-07| 487.43
#2009-01-08| 476.03
#2009-01-09| 460.68
#2009-01-12| 437.51
#2009-01-13| 415.77
#2009-01-14| 376.86
#2009-01-15| 368.68
#2009-01-16| 375.98
#2009-01-19| .
#2009-01-20| 330.80
#2009-01-21| 346.69
#2009-01-22| 343.40
#2009-01-23| 331.11
#2009-01-26| 372.37
#2009-01-27| 362.59
#2009-01-28| 378.09
#2009-01-29| 354.65
#2009-01-30| 339.99
#2009-02-02| 324.05
#2009-02-03| 338.21
#2009-02-04| 356.27
#2009-02-05| 355.97
#2009-02-06| 384.24
#2009-02-09| 413.56
#2009-02-10| 406.58
#2009-02-11| 387.74
#2009-02-12| 386.48
#2009-02-13| 393.48
#2009-02-16| .
#2009-02-17| 343.55
#2009-02-18| 346.59
#2009-02-19| 349.09
#2009-02-20| 325.41
#2009-02-23| 321.99
#2009-02-24| 318.69
#2009-02-25| 315.01
#2009-02-26| 336.57
#2009-02-27| 329.50
#2009-03-02| 307.22
#2009-03-03| 295.16
#2009-03-04| 312.55
#2009-03-05| 291.43
#2009-03-06| 287.97
#2009-03-09| 297.63
#2009-03-10| 338.97
#2009-03-11| 356.78
#2009-03-12| 362.47
#2009-03-13| 361.27
#2009-03-16| 379.01
#2009-03-17| 367.05
#2009-03-18| 383.57
#2009-03-19| 428.45
#2009-03-20| 407.44
#2009-03-23| 417.97
#2009-03-24| 399.90
#2009-03-25| 406.72
#2009-03-26| 417.54
#2009-03-27| 401.52
#2009-03-30| 376.72
#2009-03-31| 387.81
#2009-04-01| 416.00
#2009-04-02| 455.45
#2009-04-03| 462.55
#2009-04-06| 461.68
#2009-04-07| 452.71
#2009-04-08| 446.11
#2009-04-09| 456.78
#2009-04-10| .
#2009-04-13| 460.82
#2009-04-14| 497.81
#2009-04-15| 473.84
#2009-04-16| 484.73
#2009-04-17| 498.73
#2009-04-20| 458.65
#2009-04-21| 466.47
#2009-04-22| 496.22
#2009-04-23| 508.42
#2009-04-24| 525.06
#2009-04-27| 521.37
#2009-04-28| 500.14
#2009-04-29| 523.14
#2009-04-30| 524.32
#2009-05-01| 524.01
#2009-05-04| 542.23
#2009-05-05| 549.94
#2009-05-06| 562.23
#2009-05-07| 571.51
#2009-05-08| 593.67
#2009-05-11| 581.81
#2009-05-12| 561.50
#2009-05-13| 532.80
#2009-05-14| 537.87
#2009-05-15| 552.64
#2009-05-18| 564.87
#2009-05-19| 586.19
#2009-05-20| 590.81
#2009-05-21| 585.34
#2009-05-22| 587.22
#2009-05-25| .
#2009-05-26| 571.68
#2009-05-27| 556.42
#2009-05-28| 551.08
#2009-05-29| 566.40
#2009-06-01| 596.99
#2009-06-02| 579.44
#2009-06-03| 534.86
#2009-06-04| 541.18
#2009-06-05| 531.34
#2009-06-08| 537.14
#2009-06-09| 539.34
#2009-06-10| 565.51
#2009-06-11| 575.92
#2009-06-12| 570.29
#2009-06-15| 548.53
#2009-06-16| 549.18
#2009-06-17| 526.95
#2009-06-18| 535.24
#2009-06-19| 533.14
#2009-06-22| 502.38
#2009-06-23| 504.80
#2009-06-24| 534.86
#2009-06-25| 521.51
#2009-06-26| 537.35
#2009-06-29| 555.91
#2009-06-30| 553.46
#2009-07-01| 578.65
#2009-07-02| 552.99
#2009-07-03| .
#2009-07-06| 544.16
#2009-07-07| 541.85
#2009-07-08| 530.68
#2009-07-09| 536.73
#2009-07-10| 530.32
#2009-07-13| 537.28
#2009-07-14| 545.36
#2009-07-15| 580.58
#2009-07-16| 573.57
#2009-07-17| 588.46
#2009-07-20| 597.22
#2009-07-21| 613.25
#2009-07-22| 609.63
#2009-07-23| 643.62
#2009-07-24| 647.95
#2009-07-27| 640.28
#2009-07-28| 637.13
#2009-07-29| 640.88
#2009-07-30| 664.42
#2009-07-31| 676.05
#2009-08-03| 718.33
#2009-08-04| 692.61
#2009-08-05| 697.92
#2009-08-06| 704.15
#2009-08-07| 720.46
#2009-08-10| 706.49
#2009-08-11| 671.17
#2009-08-12| 699.36
#2009-08-13| 712.46
#2009-08-14| 702.84
#2009-08-17| 673.44
#2009-08-18| 703.62
#2009-08-19| 706.24
#2009-08-20| 727.46
#2009-08-21| 769.04
#2009-08-24| 782.18
#2009-08-25| 770.10
#2009-08-26| 760.57
#2009-08-27| 755.48
#2009-08-28| 785.68
#2009-08-31| 763.60
#2009-09-01| 733.74
#2009-09-02| 705.06
#2009-09-03| 714.09
#2009-09-04| 728.52
#2009-09-07| .
#2009-09-08| 761.31
#2009-09-09| 782.80
#2009-09-10| 768.39
#2009-09-11| 771.45
#2009-09-14| 764.83
#2009-09-15| 767.80
#2009-09-16| 785.32
#2009-09-17| 791.38
#2009-09-18| 789.13
#2009-09-21| 767.77
#2009-09-22| 789.55
#2009-09-23| 787.22
#2009-09-24| 763.14
#2009-09-25| 755.12
#2009-09-28| 763.68
#2009-09-29| 750.86
#2009-09-30| 749.29
#2009-10-01| 726.85
#2009-10-02| 715.79
#2009-10-05| 718.08
#2009-10-06| 748.11
#2009-10-07| 729.54
#2009-10-08| 739.11
#2009-10-09| 748.12
#2009-10-12| 759.63
#2009-10-13| 748.76
#2009-10-14| 778.22
#2009-10-15| 777.66
#2009-10-16| 769.99
#2009-10-19| 781.05
#2009-10-20| 790.30
#2009-10-21| 796.87
#2009-10-22| 784.53
#2009-10-23| 789.04
#2009-10-26| 764.55
#2009-10-27| 759.94
#2009-10-28| 748.82
#2009-10-29| 774.91
#2009-10-30| 770.91
#2009-11-02| 760.72
#2009-11-03| 728.12
#2009-11-04| 754.31
#2009-11-05| 765.35
#2009-11-06| 765.20
#2009-11-09| 803.80
#2009-11-10| 801.13
#2009-11-11| 814.89
#2009-11-12| 805.48
#2009-11-13| 805.01
#2009-11-16| 827.15
#2009-11-17| 808.26
#2009-11-18| 819.31
#2009-11-19| 795.24
#2009-11-20| 786.61
#2009-11-23| 827.81
#2009-11-24| 814.20
#2009-11-25| 823.47
#2009-11-26| .
#2009-11-27| 798.16
#2009-11-30| 777.77
#2009-12-01| 804.07
#2009-12-02| 816.02
#2009-12-03| 822.18
#2009-12-04| 821.96
#2009-12-07| 814.74
#2009-12-08| 791.00
#2009-12-09| 784.57
#2009-12-10| 784.01
#2009-12-11| 777.78
#2009-12-14| 788.61
#2009-12-15| 771.23
#2009-12-16| 783.35
#2009-12-17| 756.63
#2009-12-18| 748.22
#2009-12-21| 757.55
#2009-12-22| 757.36
#2009-12-23| 766.52
#2009-12-24| 763.84
#2009-12-25| .
#2009-12-28| 777.28
#2009-12-29| 782.98
#2009-12-30| 774.62
#2009-12-31| 778.56
#2010-01-01| .
#2010-01-04| 803.31
#2010-01-05| 802.81
#2010-01-06| 801.49
#2010-01-07| 796.06
#2010-01-08| 799.74
#2010-01-11| 814.37
#2010-01-12| 809.53
#2010-01-13| 809.53
#2010-01-14| 811.65
#2010-01-15| 798.22
#2010-01-18| .
#2010-01-19| 796.44
#2010-01-20| 770.24
#2010-01-21| 762.98
#2010-01-22| 755.19
#2010-01-25| 749.00
#2010-01-26| 735.33
#2010-01-27| 734.88
#2010-01-28| 721.00
#2010-01-29| 733.42
#2010-02-01| 751.61
#2010-02-02| 761.63
#2010-02-03| 754.11
#2010-02-04| 718.23
#2010-02-05| 701.69
#2010-02-08| 709.37
#2010-02-09| 715.93
#2010-02-10| 710.84
#2010-02-11| 719.32
#2010-02-12| 715.09
#2010-02-15| .
#2010-02-16| 727.66
#2010-02-17| 738.23
#2010-02-18| 741.00
#2010-02-19| 736.24
#2010-02-22| 748.27
#2010-02-23| 738.06
#2010-02-24| 746.97
#2010-02-25| 741.05
#2010-02-26| 761.20
#2010-03-01| 764.58
#2010-03-02| 770.93
#2010-03-03| 786.34
#2010-03-04| 790.49
#2010-03-05| 803.85
#2010-03-08| 808.51
#2010-03-09| 792.97
#2010-03-10| 807.74
#2010-03-11| 806.86
#2010-03-12| 816.94
#2010-03-15| 804.44
#2010-03-16| 818.14
#2010-03-17| 821.54
#2010-03-18| 804.53
#2010-03-19| 799.22
#2010-03-22| 793.09
#2010-03-23| 807.05
#2010-03-24| 795.52
#2010-03-25| 806.04
#2010-03-26| 801.18
#2010-03-29| 801.10
#2010-03-30| 802.43
#2010-03-31| 810.90
#2010-04-01| 826.56
#2010-04-02| .
#2010-04-05| 828.20
#2010-04-06| 829.31
#2010-04-07| 827.21
#2010-04-08| 817.19
#2010-04-09| 827.82
#2010-04-12| 843.89
#2010-04-13| 835.38
#2010-04-14| 844.96
#2010-04-15| 840.20
#2010-04-16| 821.52
#2010-04-19| 812.93
#2010-04-20| 825.69
#2010-04-21| 805.78
#2010-04-22| 794.85
#2010-04-23| 813.82
#2010-04-26| 813.37
#2010-04-27| 791.21
#2010-04-28| 795.27
#2010-04-29| 816.87
#2010-04-30| 818.34
#2010-05-03| 813.28
#2010-05-04| 776.54
#2010-05-05| 736.73
#2010-05-06| 695.83
#2010-05-07| 657.83
#2010-05-10| 738.38
#2010-05-11| 714.60
#2010-05-12| 734.81
#2010-05-13| 728.15
#2010-05-14| 692.60
#2010-05-17| 693.03
#2010-05-18| 705.31
#2010-05-19| 674.70
#2010-05-20| 653.07
#2010-05-21| 673.43
#2010-05-24| 668.61
#2010-05-25| 633.84
#2010-05-26| 660.57
#2010-05-27| 679.13
#2010-05-28| 682.79
#2010-05-31| .
#2010-06-01| 689.69
#2010-06-02| 688.98
#2010-06-03| 700.99
#2010-06-04| 668.24
#2010-06-07| 650.08
#2010-06-08| 646.50
#2010-06-09| 674.09
#2010-06-10| 696.55
#2010-06-11| 695.31
#2010-06-14| 720.54
#2010-06-15| 732.96
#2010-06-16| 727.71
#2010-06-17| 732.23
#2010-06-18| 745.79
#2010-06-21| 752.29
#2010-06-22| 745.47
#2010-06-23| 732.42
#2010-06-24| 712.12
#2010-06-25| 712.74
#2010-06-28| 722.27
#2010-06-29| 689.02
#2010-06-30| 695.90
#2010-07-01| 690.50
#2010-07-02| 704.04
#2010-07-05| .
#2010-07-06| 726.62
#2010-07-07| 743.60
#2010-07-08| 744.26
#2010-07-09| 759.21
#2010-07-12| 761.91
#2010-07-13| 797.97
#2010-07-14| 801.72
#2010-07-15| 802.12
#2010-07-16| 785.64
#2010-07-19| 784.58
#2010-07-20| 768.06
#2010-07-21| 775.43
#2010-07-22| 801.70
#2010-07-23| 790.87
#2010-07-26| 805.01
#2010-07-27| 822.90
#2010-07-28| 820.79
#2010-07-29| 831.17
#2010-07-30| 827.49
#2010-08-02| 872.85
#2010-08-03| 875.80
#2010-08-04| 865.80
#2010-08-05| 866.20
#2010-08-06| 866.56
#2010-08-09| 868.19
#2010-08-10| 845.20
#2010-08-11| 801.24
#2010-08-12| 794.72
#2010-08-13| 788.18
#2010-08-16| 796.95
#2010-08-17| 812.90
#2010-08-18| 805.79
#2010-08-19| 787.92
#2010-08-20| 766.28
#2010-08-23| 775.94
#2010-08-24| 757.66
#2010-08-25| 743.96
#2010-08-26| 763.01
#2010-08-27| 774.89
#2010-08-30| 762.87
#2010-08-31| 766.08
#2010-09-01| 809.88
#2010-09-02| 804.55
#2010-09-03| 812.33
#2010-09-06| .
#2010-09-07| 802.50
#2010-09-08| 814.84
#2010-09-09| 820.95
#2010-09-10| 828.37
#2010-09-13| 853.70
#2010-09-14| 861.91
#2010-09-15| 859.44
#2010-09-16| 862.48
#2010-09-17| 860.46
#2010-09-20| 881.00
#2010-09-21| 887.90
#2010-09-22| 896.39
#2010-09-23| 878.29
#2010-09-24| 905.58
#2010-09-27| 896.36
#2010-09-28| 906.74
#2010-09-29| 920.43
#2010-09-30| 926.13
#2010-10-01| 925.07
#2010-10-04| 909.24
#2010-10-05| 942.54
#2010-10-06| 943.48
#2010-10-07| 951.02
#2010-10-08| 948.96
#2010-10-11| 956.71
#2010-10-12| 948.52
#2010-10-13| 971.81
#2010-10-14| 981.85
#2010-10-15| 967.02
#2010-10-18| 969.47
#2010-10-19| 947.69
#2010-10-20| 951.61
#2010-10-21| 971.87
#2010-10-22| 967.51
#2010-10-25| 972.13
#2010-10-26| 953.92
#2010-10-27| 953.71
#2010-10-28| 944.30
#2010-10-29| 944.63
#2010-11-01| 944.67
#2010-11-02| 952.38
#2010-11-03| 940.67
#2010-11-04| 980.40
#2010-11-05| 958.41
#2010-11-08| 947.60
#2010-11-09| 953.47
#2010-11-10| 933.32
#2010-11-11| 924.62
#2010-11-12| 920.86
#2010-11-15| 918.28
#2010-11-16| 886.36
#2010-11-17| 891.54
#2010-11-18| 911.42
#2010-11-19| 914.24
#2010-11-22| 896.88
#2010-11-23| 871.54
#2010-11-24| 885.67
#2010-11-25| .
#2010-11-26| 879.27
#2010-11-29| 871.77
#2010-11-30| 872.61
#2010-12-01| 900.60
#2010-12-02| 924.71
#2010-12-03| 939.46
#2010-12-06| 930.97
#2010-12-07| 934.46
#2010-12-08| 924.74
#2010-12-09| 921.62
#2010-12-10| 923.95
#2010-12-13| 937.61
#2010-12-14| 950.89
#2010-12-15| 961.40
#2010-12-16| 953.13
#2010-12-17| 951.45
#2010-12-20| 953.90
#2010-12-21| 965.43
#2010-12-22| 955.34
#2010-12-23| 957.49
#2010-12-24| .
#2010-12-27| 960.30
#2010-12-28| 958.22
#2010-12-29| 961.85
#2010-12-30| 966.67
#2010-12-31| 972.57
#2011-01-03| 995.49
#2011-01-04| 992.58
#2011-01-05| 976.84
#2011-01-06| 964.76
#2011-01-07| 968.47
#2011-01-10| 959.00
#2011-01-11| 977.19
#2011-01-12| 997.66
#2011-01-13|1009.09
#2011-01-14|1015.25
#2011-01-17| .
#2011-01-18|1040.32
#2011-01-19|1032.22
#2011-01-20|1001.92
#2011-01-21|1019.25
#2011-01-24|1030.15
#2011-01-25|1025.34
#2011-01-26|1053.35
#2011-01-27|1066.66
#2011-01-28|1043.61
#2011-01-31|1050.81
#2011-02-01|1069.77
#2011-02-02|1043.34
#2011-02-03|1035.48
#2011-02-04|1018.10
#2011-02-07|1022.73
#2011-02-08|1040.67
#2011-02-09|1036.22
#2011-02-10|1017.23
#2011-02-11|1028.13
#2011-02-14|1017.56
#2011-02-15|1016.12
#2011-02-16|1024.79
#2011-02-17|1016.59
#2011-02-18|1024.64
#2011-02-21| .
#2011-02-22|1016.85
#2011-02-23|1008.85
#2011-02-24|1012.87
#2011-02-25|1021.40
#2011-02-28|1047.67
#2011-03-01|1042.78
#2011-03-02|1027.02
#2011-03-03|1025.38
#2011-03-04|1028.29
#2011-03-07|1035.10
#2011-03-08|1038.47
#2011-03-09|1048.97
#2011-03-10|1031.18
#2011-03-11|1021.20
#2011-03-14|1019.61
#2011-03-15| 981.70
#2011-03-16| 956.00
#2011-03-17| 987.25
#2011-03-18|1018.12
#2011-03-21|1035.10
#2011-03-22|1036.15
#2011-03-23|1034.02
#2011-03-24|1045.76
#2011-03-25|1041.76
#2011-03-28|1050.75
#2011-03-29|1045.56
#2011-03-30|1058.03
#2011-03-31|1060.74
#2011-04-01|1073.67
#2011-04-04|1080.26
#2011-04-05|1071.18
#2011-04-06|1093.02
#2011-04-07|1086.44
#2011-04-08|1112.19
#2011-04-11|1110.28
#2011-04-12|1095.08
#2011-04-13|1110.35
#2011-04-14|1104.14
#2011-04-15|1102.31
#2011-04-18|1064.01
#2011-04-19|1081.05
#2011-04-20|1119.93
#2011-04-21|1128.23
#2011-04-22| .
#2011-04-25|1128.51
#2011-04-26|1138.74
#2011-04-27|1120.42
#2011-04-28|1133.46
#2011-04-29|1135.00
#2011-05-02|1144.23
#2011-05-03|1127.90
#2011-05-04|1110.71
#2011-05-05|1092.46
#2011-05-06|1096.06
#2011-05-09|1075.84
#2011-05-10|1095.16
#2011-05-11|1093.99
#2011-05-12|1082.68
#2011-05-13|1081.93
#2011-05-16|1085.47
#2011-05-17|1068.94
#2011-05-18|1077.89
#2011-05-19|1090.16
#2011-05-20|1085.60
#2011-05-23|1048.91
#2011-05-24|1051.29
#2011-05-25|1070.04
#2011-05-26|1065.31
#2011-05-27|1087.22
#2011-05-30| .
#2011-05-31|1102.17
#2011-06-01|1101.24
#2011-06-02|1093.26
#2011-06-03|1085.78
#2011-06-06|1082.07
#2011-06-07|1079.07
#2011-06-08|1043.11
#2011-06-09|1040.08
#2011-06-10|1006.32
#2011-06-13|1002.54
#2011-06-14|1017.75
#2011-06-15| 985.59
#2011-06-16| 963.21
#2011-06-17| 983.01
#2011-06-20| 970.45
#2011-06-21| 996.44
#2011-06-22| 981.55
#2011-06-23| 939.45
#2011-06-24| 942.25
#2011-06-27| 944.73
#2011-06-28| 952.02
#2011-06-29| 989.62
#2011-06-30|1020.49
#2011-07-01|1034.25
#2011-07-04| .
#2011-07-05|1040.86
#2011-07-06|1014.14
#2011-07-07|1030.95
#2011-07-08|1005.11
#2011-07-11| 959.54
#2011-07-12| 954.65
#2011-07-13| 972.53
#2011-07-14| 947.66
#2011-07-15| 937.73
#2011-07-18| 909.06
#2011-07-19| 946.52
#2011-07-20| 977.00
#2011-07-21|1015.35
#2011-07-22|1011.39
#2011-07-25|1004.08
#2011-07-26|1010.89
#2011-07-27| 996.06
#2011-07-28| 994.64
#2011-07-29| 997.71
#2011-08-01| 964.74
#2011-08-02| 941.31
#2011-08-03| 908.74
#2011-08-04| 850.67
#2011-08-05| 848.61
#2011-08-08| 802.97
#2011-08-09| 815.31
#2011-08-10| 788.46
#2011-08-11| 824.52
#2011-08-12| 842.40
#2011-08-15| 871.40
#2011-08-16| 862.67
#2011-08-17| 872.19
#2011-08-18| 800.05
#2011-08-19| 790.88
#2011-08-22| 799.66
#2011-08-23| 810.53
#2011-08-24| 827.69
#2011-08-25| 818.44
#2011-08-26| 812.29
#2011-08-29| 846.21
#2011-08-30| 838.97
#2011-08-31| 860.69
#2011-09-01| 860.85
#2011-09-02| 834.02
#2011-09-05| .
#2011-09-06| 777.86
#2011-09-07| 812.52
#2011-09-08| 817.25
#2011-09-09| 763.85
#2011-09-12| 716.92
#2011-09-13| 733.59
#2011-09-14| 729.44
#2011-09-15| 778.49
#2011-09-16| 778.45
#2011-09-19| 739.45
#2011-09-20| 766.61
#2011-09-21| 749.88
#2011-09-22| 694.17
#2011-09-23| 702.91
#2011-09-26| 713.35
#2011-09-27| 780.55
#2011-09-28| 762.76
#2011-09-29| 787.87
#2011-09-30| 752.80
#2011-10-03| 748.01
#2011-10-04| 707.93
#2011-10-05| 743.00
#2011-10-06| 761.19
#2011-10-07| 770.06
#2011-10-10| 812.32
#2011-10-11| 806.19
#2011-10-12| 823.34
#2011-10-13| 789.76
#2011-10-14| 816.63
#2011-10-17| 798.10
#2011-10-18| 798.44
#2011-10-19| 812.01
#2011-10-20| 792.92
#2011-10-21| 838.25
#2011-10-24| 845.02
#2011-10-25| 846.38
#2011-10-26| 850.23
#2011-10-27| 923.29
#2011-10-28| 919.24
#2011-10-31| 871.07
#2011-11-01| 802.32
#2011-11-02| 824.68
#2011-11-03| 832.70
#2011-11-04| 840.60
#2011-11-07| 826.44
#2011-11-08| 835.96
#2011-11-09| 795.75
#2011-11-10| 794.70
#2011-11-11| 829.98
#2011-11-14| 807.51
#2011-11-15| 798.52
#2011-11-16| 792.02
#2011-11-17| 774.79
#2011-11-18| 771.61
#2011-11-21| 737.78
#2011-11-22| 730.92
#2011-11-23| 706.49
#2011-11-24| .
#2011-11-25| 695.46
#2011-11-28| 732.03
#2011-11-29| 737.29
#2011-11-30| 793.41
#2011-12-01| 782.54
#2011-12-02| 795.13
#2011-12-05| 819.54
#2011-12-06| 804.70
#2011-12-07| 805.72
#2011-12-08| 775.96
#2011-12-09| 789.38
#2011-12-12| 752.99
#2011-12-13| 751.34
#2011-12-14| 731.46
#2011-12-15| 741.80
#2011-12-16| 744.27
#2011-12-19| 743.86
#2011-12-20| 775.59
#2011-12-21| 770.08
#2011-12-22| 785.09
#2011-12-23| 789.85
#2011-12-26| .
#2011-12-27| 787.06
#2011-12-28| 769.93
#2011-12-29| 774.57
#2011-12-30| 785.27
#2012-01-02| .
#2012-01-03| 822.85
#2012-01-04| 808.97
#2012-01-05| 798.38
#2012-01-06| 796.10
#2012-01-09| 785.77
#2012-01-10| 805.01
#2012-01-11| 798.99
#2012-01-12| 810.69
#2012-01-13| 796.51
#2012-01-16| .
#2012-01-17| 821.52
#2012-01-18| 827.92
#2012-01-19| 853.00
#2012-01-20| 851.74
#2012-01-23| 867.00
#2012-01-24| 855.01
#2012-01-25| 852.07
#2012-01-26| 876.33
#2012-01-27| 871.29
#2012-01-30| 855.93
#2012-01-31| 856.97
#2012-02-01| 899.27
#2012-02-02| 903.49
#2012-02-03| 916.27
#2012-02-06| 906.16
#2012-02-07| 924.28
#2012-02-08| 935.37
#2012-02-09| 945.38
#2012-02-10| 920.31
#2012-02-13| 933.20
#2012-02-14| 923.28
#2012-02-15| 936.07
#2012-02-16| 937.14
#2012-02-17| 950.99
#2012-02-20| .
#2012-02-21| 964.95
#2012-02-22| 951.09
#2012-02-23| 949.71
#2012-02-24| 967.49
#2012-02-27| 955.12
#2012-02-28| 968.19
#2012-02-29| 972.12
#2012-03-01| 973.82
#2012-03-02| 965.28
#2012-03-05| 959.92
#2012-03-06| 909.88
#2012-03-07| 909.30
#2012-03-08| 949.75
#2012-03-09| 934.40
#2012-03-12| 927.92
#2012-03-13| 952.11
#2012-03-14| 954.40
#2012-03-15| 963.23
#2012-03-16| 970.30
#2012-03-19| 974.34
#2012-03-20| 957.95
#2012-03-21| 946.13
#2012-03-22| 930.31
#2012-03-23| 940.53
#2012-03-26| 962.06
#2012-03-27| 955.92
#2012-03-28| 945.69
#2012-03-29| 923.64
#2012-03-30| 943.18
#2012-04-02| 955.10
#2012-04-03| 946.58
#2012-04-04| 903.33
#2012-04-05| 896.87
#2012-04-06| .
#2012-04-09| 890.22
#2012-04-10| 866.62
#2012-04-11| 881.28
#2012-04-12| 903.65
#2012-04-13| 880.76
#2012-04-16| 885.32
#2012-04-17| 918.93
#2012-04-18| 898.58
#2012-04-19| 902.38
#2012-04-20| 916.17
#2012-04-23| 866.52
#2012-04-24| 888.21
#2012-04-25| 904.88
#2012-04-26| 900.06
#2012-04-27| 917.60
#2012-04-30| 926.75
#2012-05-01| 926.13
#2012-05-02| 913.13
#2012-05-03| 918.20
#2012-05-04| 896.44
#2012-05-07| 897.36
#2012-05-08| 884.06
#2012-05-09| 875.87
#2012-05-10| 877.20
#2012-05-11| 878.17
#2012-05-14| 845.56
#2012-05-15| 827.23
#2012-05-16| 817.88
#2012-05-17| 811.53
#2012-05-18| 779.08
#2012-05-21| 803.13
#2012-05-22| 829.37
#2012-05-23| 799.41
#2012-05-24| 812.28
#2012-05-25| 809.05
#2012-05-28| .
#2012-05-29| 812.95
#2012-05-30| 796.73
#2012-05-31| 790.04
#2012-06-01| 777.14
#2012-06-04| 783.82
#2012-06-05| 787.49
#2012-06-06| 787.30
#2012-06-07| 821.70
#2012-06-08| 817.12
#2012-06-11| 826.92
#2012-06-12| 830.04
#2012-06-13| 832.02
#2012-06-14| 831.84
#2012-06-15| 839.13
#2012-06-18| 836.26
#2012-06-19| 862.92
#2012-06-20| 871.58
#2012-06-21| 859.82
#2012-06-22| 856.84
#2012-06-25| 833.56
#2012-06-26| 828.97
#2012-06-27| 846.02
#2012-06-28| 833.99
#2012-06-29| 892.35
#2012-07-02| 897.95
#2012-07-03| 912.39
#2012-07-04| .
#2012-07-05| 904.20
#2012-07-06| 888.14
#2012-07-09| 885.86
#2012-07-10| 898.01
#2012-07-11| 897.28
#2012-07-12| 882.97
#2012-07-13| 897.56
#2012-07-16| 915.84
#2012-07-17| 904.58
#2012-07-18| 927.05
#2012-07-19| 937.16
#2012-07-20| 925.91
#2012-07-23| 907.74
#2012-07-24| 906.67
#2012-07-25| 910.53
#2012-07-26| 942.40
#2012-07-27| 951.48
#2012-07-30| 967.57
#2012-07-31| 970.19
#2012-08-01| 970.81
#2012-08-02| 957.50
#2012-08-03| 990.71
#2012-08-06| 986.22
#2012-08-07| 983.02
#2012-08-08| 993.68
#2012-08-09| 996.23
#2012-08-10|1000.45
#2012-08-13| 995.96
#2012-08-14| 996.35
#2012-08-15| 991.58
#2012-08-16| 987.99
#2012-08-17| 993.91
#2012-08-20| 990.27
#2012-08-21| 998.41
#2012-08-22| 976.48
#2012-08-23| 976.47
#2012-08-24| 983.12
#2012-08-27| 987.10
#2012-08-28| 967.68
#2012-08-29| 959.93
#2012-08-30| 953.65
#2012-08-31| 969.34
#2012-09-03| .
#2012-09-04| 947.13
#2012-09-05| 947.99
#2012-09-06| 964.35
#2012-09-07| 994.08
#2012-09-10| 986.55
#2012-09-11| 996.77
#2012-09-12|1013.95
#2012-09-13|1010.54
#2012-09-14|1042.62
#2012-09-17|1038.25
#2012-09-18|1028.40
#2012-09-19|1047.57
#2012-09-20|1038.82
#2012-09-21|1039.06
#2012-09-24|1039.85
#2012-09-25|1057.42
#2012-09-26|1027.31
#2012-09-27|1045.90
#2012-09-28|1034.31
#2012-10-01|1043.17
#2012-10-02|1035.36
#2012-10-03|1013.77
#2012-10-04|1027.40
#2012-10-05|1047.46
#2012-10-08|1027.08
#2012-10-09|1012.36
#2012-10-10| 999.94
#2012-10-11|1004.57
#2012-10-12| 995.60
#2012-10-15|1001.71
#2012-10-16|1015.09
#2012-10-17|1017.66
#2012-10-18|1024.98
#2012-10-19|1000.46
#2012-10-22| 999.95
#2012-10-23| 980.81
#2012-10-24| 975.27
#2012-10-25| 978.50
#2012-10-26| 984.52
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.00
#2012-11-01| 985.49
#2012-11-02| 985.71
#2012-11-05| 979.92
#2012-11-06| 993.15
#2012-11-07| 979.78
#2012-11-08| 980.03
#2012-11-09| 964.57
#2012-11-12| 962.80
#2012-11-13| 960.59
#2012-11-14| 954.67
#2012-11-15| 947.22
#2012-11-16| 929.67
#2012-11-19| 962.17
#2012-11-20| 952.63
#2012-11-21| 956.28
#2012-11-22| .
#2012-11-23| 986.49
#2012-11-26| 988.45
#2012-11-27| 983.27
#2012-11-28| 983.69
#2012-11-29| 998.78
#2012-11-30|1000.00
#2012-12-03|1010.80
#2012-12-04|1017.54
#2012-12-05|1019.74
#2012-12-06|1019.15
#2012-12-07|1012.61
#2012-12-10|1012.76
#2012-12-11|1023.14
#2012-12-12|1019.83
#2012-12-13|1006.95
#2012-12-14|1011.43
#2012-12-17|1017.20
#2012-12-18|1024.45
#2012-12-19|1038.48
#2012-12-20|1050.23
#2012-12-21|1045.02
#2012-12-24|1043.67
#2012-12-25|1043.67
#2012-12-26|1047.43
#2012-12-27|1051.60
#2012-12-28|1048.99
#2012-12-31|1049.85
#2013-01-01|1049.85
#2013-01-02|1080.95
#2013-01-03|1071.06
#2013-01-04|1076.48
#2013-01-07|1083.41
#2013-01-08|1075.18
#2013-01-09|1079.59
#2013-01-10|1094.58
#2013-01-11|1107.62
#2013-01-14|1114.59
#2013-01-15|1100.79
#2013-01-16|1101.88
#2013-01-17|1108.35
#2013-01-18|1103.65
#2013-01-21|1114.78
#2013-01-22|1102.86
#2013-01-23|1091.35
#2013-01-24|1109.43
#2013-01-25|1130.36
#2013-01-28|1140.30
#2013-01-29|1145.48
#2013-01-30|1195.66
#2013-01-31|1196.78
#2013-02-01|1223.57
#2013-02-04|1201.21
#2013-02-05|1219.16
#2013-02-06|1209.15
#2013-02-07|1184.44
#2013-02-08|1204.88
#2013-02-11|1209.73
#2013-02-12|1229.48
#2013-02-13|1251.76
#2013-02-14|1244.34
#2013-02-15|1240.27
#2013-02-18|1247.17
#2013-02-19|1262.86
#2013-02-20|1277.61
#2013-02-21|1240.65
#2013-02-22|1247.14
#2013-02-25|1246.73
#2013-02-26|1218.16
#2013-02-27|1239.67
#2013-02-28|1251.54
#2013-03-01|1249.76
#2013-03-04|1259.53
#2013-03-05|1280.47
#2013-03-06|1255.86
#2013-03-07|1265.68
#2013-03-08|1273.54
#2013-03-11| .
#2013-03-12|1272.86
#2013-03-13|1267.33
#2013-03-14|1278.08
#2013-03-15|1283.34
#2013-03-18|1272.96
#2013-03-19|1254.02
#2013-03-20|1271.57
#2013-03-21|1247.81
#2013-03-22|1256.80
#2013-03-25|1244.13
#2013-03-26|1242.38
#2013-03-27|1236.42
#2013-03-28|1249.43
#2013-03-29| .
#2013-04-01|1248.38
#2013-04-02|1278.80
#2013-04-03|1262.26
#2013-04-04|1233.66
#2013-04-05|1243.12
#2013-04-08|1241.86
#2013-04-09|1258.46
#2013-04-10|1293.16
#2013-04-11|1308.24
#2013-04-12|1296.94
#2013-04-15|1292.92
#2013-04-16|1278.90
#2013-04-17|1225.19
#2013-04-18|1208.31
#2013-04-19|1211.80
#2013-04-22|1211.76
#2013-04-23|1225.45
#2013-04-24|1236.53
#2013-04-25|1266.58
#2013-04-26|1283.10
#2013-04-29|1299.22
#2013-04-30|1315.39
#2013-05-01|1316.50
#2013-05-02|1314.27
#2013-05-03|1319.12
#2013-05-06|1319.19
#2013-05-07|1330.20
#2013-05-08|1350.73
#2013-05-09|1344.71
#2013-05-10|1329.55
#2013-05-13|1316.97
#2013-05-14|1314.33
#2013-05-15|1314.70
#2013-05-16|1325.13
#2013-05-17|1334.56
#2013-05-20|1340.98
#2013-05-21|1344.09
#2013-05-22|1357.20
#2013-05-23|1311.58
#2013-05-24|1305.55
#2013-05-27|1323.30
#2013-05-28|1328.84
#2013-05-29|1313.37
#2013-05-30|1329.95
#2013-05-31|1304.15
#2013-06-03|1303.62
#2013-06-04|1305.71
#2013-06-05|1266.44
#2013-06-06|1271.22
#2013-06-07|1291.79
#2013-06-10|1277.98
#2013-06-11|1276.30
#2013-06-12|1285.68
#2013-06-13|1277.66
#2013-06-14|1302.81
#2013-06-17|1305.08
#2013-06-18|1309.50
#2013-06-19|1290.68
#2013-06-20|1210.40
#2013-06-21|1195.94
#2013-06-24|1149.20
#2013-06-25|1175.54
#2013-06-26|1197.97
#2013-06-27|1203.08
#2013-06-28|1204.53
#2013-07-01|1237.04
#2013-07-02|1228.65
#2013-07-03|1219.55
#2013-07-04|1252.36
#2013-07-05|1223.40
#2013-07-08|1245.31
#2013-07-09|1251.36
#2013-07-10|1256.32
#2013-07-11|1288.62
#2013-07-12|1291.09
#2013-07-15|1295.08
#2013-07-16|1301.38
#2013-07-17|1289.42
#2013-07-18|1314.31
#2013-07-19|1337.59
#2013-07-22|1342.19
#2013-07-23|1354.11
#2013-07-24|1358.77
#2013-07-25|1362.46
#2013-07-26|1361.30
#2013-07-29|1355.93
#2013-07-30|1350.29
#2013-07-31|1348.94
#2013-08-01|1359.78
#2013-08-02|1360.77
#2013-08-05|1362.28
#2013-08-06|1355.69
#2013-08-07|1362.48
#2013-08-08|1387.65
#2013-08-09|1385.78
#2013-08-12|1375.40
#2013-08-13|1365.90
#2013-08-14|1382.31
#2013-08-15|1358.37
#2013-08-16|1376.65
#2013-08-19|1371.73
#2013-08-20|1370.99
#2013-08-21|1320.96
#2013-08-22|1338.89
#2013-08-23|1352.78
#2013-08-26|1335.70
#2013-08-27|1308.76
#2013-08-28|1302.95
#2013-08-29|1293.27
#2013-08-30|1273.44
#2013-09-02|1300.85
#2013-09-03|1304.85
#2013-09-04|1308.55
#2013-09-05|1299.42
#2013-09-06|1304.84
#2013-09-09|1318.59
#2013-09-10|1345.03
#2013-09-11|1352.25
#2013-09-12|1343.80
#2013-09-13|1333.49
#2013-09-16|1347.69
#2013-09-17|1341.65
#2013-09-18|1345.71
#2013-09-19|1390.89
#2013-09-20|1383.22
#2013-09-23|1363.92
#2013-09-24|1366.26
#2013-09-25|1332.31
#2013-09-26|1335.97
#2013-09-27|1335.09
#2013-09-30|1325.63
#2013-10-01|1350.51
#2013-10-02|1348.74
#2013-10-03|1356.12
#2013-10-04|1343.83
#2013-10-07|1337.53
#2013-10-08|1338.24
#2013-10-09|1320.53
#2013-10-10|1334.70
#2013-10-11|1352.25
#2013-10-14|1350.39
#2013-10-15|1358.28
#2013-10-16|1364.06
#2013-10-17|1393.63
#2013-10-18|1404.86
#2013-10-21|1413.34
#2013-10-22|1448.38
#2013-10-23|1428.83
#2013-10-24|1445.72
#2013-10-25|1461.83
#2013-10-28|1462.04
#2013-10-29|1456.27
#2013-10-30|1455.43
#2013-10-31|1424.08
#2013-11-01|1413.80
#2013-11-04|1419.66
#2013-11-05|1408.25
#2013-11-06|1415.37
#2013-11-07|1407.48
#2013-11-08|1387.62
#2013-11-11|1400.38
#2013-11-12|1371.88
#2013-11-13|1355.88
#2013-11-14|1375.64
#2013-11-15|1384.59
#2013-11-18|1414.57
#2013-11-19|1405.16
#2013-11-20|1390.95
#2013-11-21|1380.77
#2013-11-22|1403.92
#2013-11-25|1413.88
#2013-11-26|1417.53
#2013-11-27|1425.93
#2013-11-28|1438.89
#2013-11-29|1437.55
#2013-12-02|1431.94
#2013-12-03|1409.02
#2013-12-04|1405.55
#2013-12-05|1400.96
#2013-12-06|1410.41
#2013-12-09|1419.98
#2013-12-10|1406.86
#2013-12-11|1401.94
#2013-12-12|1382.14
#2013-12-13|1380.07
#2013-12-16|1400.31
#2013-12-17|1395.44
#2013-12-18|1424.21
#2013-12-19|1442.30
#2013-12-20|1469.79
#2013-12-23|1490.53
#2013-12-24|1484.91
#2013-12-25|1484.91
#2013-12-26|1490.76
#2013-12-27|1514.36
#2013-12-30|1531.27
#2013-12-31|1532.10
#2014-01-01|1532.10
#2014-01-02|1508.25
#2014-01-03|1502.22
#2014-01-06|1501.11
#2014-01-07|1510.19
#2014-01-08|1506.24
#2014-01-09|1512.48
#2014-01-10|1531.36
#2014-01-13|1536.38
#2014-01-14|1545.59
#2014-01-15|1558.74
#2014-01-16|1558.47
#2014-01-17|1562.20
#2014-01-20|1552.93
#2014-01-21|1542.12
#2014-01-22|1552.02
#2014-01-23|1559.00
#2014-01-24|1530.95
#2014-01-27|1525.75
#2014-01-28|1516.34
#2014-01-29|1494.59
#2014-01-30|1489.02
#2014-01-31|1477.42
#2014-02-03|1464.26
#2014-02-04|1469.37
#2014-02-05|1489.81
#2014-02-06|1506.43
#2014-02-07|1507.24
#2014-02-10|1516.58
#2014-02-11|1553.11
#2014-02-12|1541.49
#2014-02-13|1538.09
#2014-02-14|1529.33
#2014-02-17|1540.73
#2014-02-18|1523.27
#2014-02-19|1534.68
#2014-02-20|1525.51
#2014-02-21|1534.98
#2014-02-24|1564.28
#2014-02-25|1570.27
#2014-02-26|1566.40
#2014-02-27|1560.00
#2014-02-28|1596.71
#2014-03-03|1541.84
#2014-03-04|1577.04
#2014-03-05|1583.34
#2014-03-06|1594.01
#2014-03-07|1587.47
#2014-03-10|1595.90
#2014-03-11|1605.10
#2014-03-12|1591.45
#2014-03-13|1588.59
#2014-03-14|1554.55
#2014-03-17|1593.17
#2014-03-18|1606.23
#2014-03-19|1613.45
#2014-03-20|1584.06
#2014-03-21|1578.43
#2014-03-24|1561.84
#2014-03-25|1577.40
#2014-03-26|1565.96
#2014-03-27|1557.54
#2014-03-28|1555.14
#2014-03-31|1594.65
#2014-04-01|1617.83
#2014-04-02|1608.97
#2014-04-03|1598.70
#2014-04-04|1589.64
#2014-04-07|1578.91
#2014-04-08|1593.10
#2014-04-09|1599.77
#2014-04-10|1575.94
#2014-04-11|1563.76
#2014-04-14|1558.42
#2014-04-15|1530.72
#2014-04-16|1542.48
#2014-04-17|1546.64
#2014-04-18|1544.07
#2014-04-21|1540.94
#2014-04-22|1576.34
#2014-04-23|1567.86
#2014-04-24|1581.30
#2014-04-25|1574.68
#2014-04-28|1578.76
#2014-04-29|1605.35
#2014-04-30|1618.67
#2014-05-01|1622.33
#2014-05-02|1608.79
#2014-05-05|1599.69
#2014-05-06|1608.29
#2014-05-07|1599.14
#2014-05-08|1619.94
#2014-05-09|1593.82
#2014-05-12|1603.86
#2014-05-13|1621.09
#2014-05-14|1623.00
#2014-05-15|1626.02
#2014-05-16|1625.59
#2014-05-19|1623.13
#2014-05-20|1629.25
#2014-05-21|1637.43
#2014-05-22|1637.90
#2014-05-23|1632.12
#2014-05-26|1647.99
#2014-05-27|1650.41
#2014-05-28|1649.15
#2014-05-29|1651.92
#2014-05-30|1653.97
#2014-06-02|1652.06
#2014-06-03|1649.75
#2014-06-04|1662.78
#2014-06-05|1645.68
#2014-06-06|1659.45
#2014-06-09|1669.81
#2014-06-10|1655.70
#2014-06-11|1646.82
#2014-06-12|1642.03
#2014-06-13|1641.12
#2014-06-16|1637.22
#2014-06-17|1636.29
#2014-06-18|1624.82
#2014-06-19|1622.25
#2014-06-20|1609.86
#2014-06-23|1627.71
#2014-06-24|1620.87
#2014-06-25|1597.79
#2014-06-26|1588.71
#2014-06-27|1603.23
#2014-06-30|1614.38
#2014-07-01|1624.69
#2014-07-02|1626.17
#2014-07-03|1618.53
#2014-07-04|1598.56
#2014-07-07|1596.35
#2014-07-08|1576.42
#2014-07-09|1590.27
#2014-07-10|1560.82
#2014-07-11|1567.06
#2014-07-14|1592.03
#2014-07-15|1574.12
#2014-07-16|1593.65
#2014-07-17|1565.57
#2014-07-18|1571.81
#2014-07-21|1566.78
#2014-07-22|1583.69
#2014-07-23|1585.86
#2014-07-24|1595.97
#2014-07-25|1601.79
#2014-07-28|1594.71
#2014-07-29|1592.82
#2014-07-30|1584.29
#2014-07-31|1559.03
#2014-08-01|1540.22
#2014-08-04|1535.32
#2014-08-05|1535.27
#2014-08-06|1500.37
#2014-08-07|1489.71
#2014-08-08|1492.41
#2014-08-11|1519.32
#2014-08-12|1506.67
#2014-08-13|1528.83
#2014-08-14|1520.94
#2014-08-15|1520.58
#2014-08-18|1536.39
#2014-08-19|1539.23
#2014-08-20|1529.63
#2014-08-21|1548.95
#2014-08-22|1543.44
#2014-08-25|1551.56
#2014-08-26|1555.78
#2014-08-27|1559.13
#2014-08-28|1528.30
#2014-08-29|1537.42
#2014-09-01|1526.49
#2014-09-02|1522.81
#2014-09-03|1531.30
#2014-09-04|1519.85
#2014-09-05|1496.95
#2014-09-08|1498.36
#2014-09-09|1475.65
#2014-09-10|1488.35
#2014-09-11|1473.47
#2014-09-12|1474.56
#2014-09-15|1474.52
#2014-09-16|1470.18
#2014-09-17|1488.37
#2014-09-18|1502.93
#2014-09-19|1502.05
#2014-09-22|1511.16
#2014-09-23|1511.38
#2014-09-24|1513.57
#2014-09-25|1489.60
#2014-09-26|1488.15
#2014-09-29|1478.89
#2014-09-30|1505.70
#2014-10-01|1481.71
#2014-10-02|1453.03
#2014-10-03|1458.12
#2014-10-06|1467.84
#2014-10-07|1437.55
#2014-10-08|1430.54
#2014-10-09|1417.86
#2014-10-10|1394.01
#2014-10-13|1399.30
#2014-10-14|1392.19
#2014-10-15|1351.25
#2014-10-16|1354.61
#2014-10-17|1409.61
#2014-10-20|1402.30
#2014-10-21|1449.03
#2014-10-22|1449.09
#2014-10-23|1467.58
#2014-10-24|1467.14
#2014-10-27|1462.62
#2014-10-28|1477.51
#2014-10-29|1491.47
#2014-10-30|1492.15
#2014-10-31|1498.21
#2014-11-03|1478.68
#2014-11-04|1484.00
#2014-11-05|1498.81
#2014-11-06|1485.58
#2014-11-07|1467.79
#2014-11-10|1482.41
#2014-11-11|1480.57
#2014-11-12|1459.54
#2014-11-13|1467.14
#2014-11-14|1469.77
#2014-11-17|1465.30
#2014-11-18|1490.64
#2014-11-19|1487.67
#2014-11-20|1480.22
#2014-11-21|1490.66
#2014-11-24|1514.57
#2014-11-25|1530.09
#2014-11-26|1531.67
#2014-11-27|1536.51
#2014-11-28|1525.39
#2014-12-01|1518.93
#2014-12-02|1505.64
#2014-12-03|1522.20
#2014-12-04|1503.65
#2014-12-05|1517.77
#2014-12-08|1513.67
#2014-12-09|1518.71
#2014-12-10|1513.50
#2014-12-11|1507.33
#2014-12-12|1478.99
#2014-12-15|1441.41
#2014-12-16|1439.49
#2014-12-17|1414.35
#2014-12-18|1445.83
#2014-12-19|1449.13
#2014-12-22|1450.77
#2014-12-23|1457.19
#2014-12-24|1451.84
#2014-12-25|1451.84
#2014-12-26|1445.45
#2014-12-29|1463.80
#2014-12-30|1467.82
#2014-12-31|1453.25
#2015-01-01|1453.25
#2015-01-02|1443.41
#2015-01-05|1425.24
#2015-01-06|1427.05
#2015-01-07|1373.92
#2015-01-08|1383.62
#2015-01-09|1368.69
#2015-01-12|1364.41
#2015-01-13|1380.58
#2015-01-14|1350.47
#2015-01-15|1358.11
#2015-01-16|1368.86
#2015-01-19|1381.42
#2015-01-20|1388.25
#2015-01-21|1388.16
#2015-01-22|1422.17
#2015-01-23|1411.49
#2015-01-26|1426.57
#2015-01-27|1442.91
#2015-01-28|1474.23
#2015-01-29|1476.34
#2015-01-30|1472.51
#2015-02-02|1481.04
#2015-02-03|1506.45
#2015-02-04|1474.27
#2015-02-05|1476.48
#2015-02-06|1481.97
#2015-02-09|1467.66
#2015-02-10|1486.75
#2015-02-11|1461.41
#2015-02-12|1468.58
#2015-02-13|1502.04
#2015-02-16|1510.20
#2015-02-17|1511.92
#2015-02-18|1519.35
#2015-02-19|1526.66
#2015-02-20|1532.19
#2015-02-23|1543.88
#2015-02-24|1557.33
#2015-02-25|1566.32
#2015-02-26|1563.73
#2015-02-27|1580.30
#2015-03-02|1586.92
#2015-03-03|1575.97
#2015-03-04|1560.23
#2015-03-05|1562.01
#2015-03-06|1531.54
#2015-03-09|1525.27
#2015-03-10|1497.91
#2015-03-11|1510.50
#2015-03-12|1506.21
#2015-03-13|1496.97
#2015-03-16|1523.16
#2015-03-17|1506.57
#2015-03-18|1510.65
#2015-03-19|1531.16
#2015-03-20|1546.87
#2015-03-23|1560.17
#2015-03-24|1564.44
#2015-03-25|1565.62
#2015-03-26|1525.12
#2015-03-27|1509.65
#2015-03-30|1531.35
#2015-03-31|1505.67
#2015-04-01|1513.84
#2015-04-02|1520.21
#2015-04-03|1535.67
#2015-04-06|1545.42
#2015-04-07|1535.14
#2015-04-08|1518.80
#2015-04-09|1517.62
#2015-04-10|1506.96
#2015-04-13|1501.98
#2015-04-14|1514.22
#2015-04-15|1516.93
#2015-04-16|1528.34
#2015-04-17|1498.66
#2015-04-20|1512.04
#2015-04-21|1532.02
#2015-04-22|1524.17
#2015-04-23|1542.12
#2015-04-24|1553.29
#2015-04-27|1578.24
#2015-04-28|1562.41
#2015-04-29|1561.84
#2015-04-30|1552.50
#2015-05-01|1549.05
#2015-05-04|1544.09
#2015-05-05|1502.10
#2015-05-06|1517.69
#2015-05-07|1510.28
#2015-05-08|1541.80
#2015-05-11|1538.62
#2015-05-12|1516.23
#2015-05-13|1553.08
#2015-05-14|1548.63
#2015-05-15|1562.70
#2015-05-18|1562.06
#2015-05-19|1546.83
#2015-05-20|1554.85
#2015-05-21|1562.84
#2015-05-22|1563.26
#2015-05-25|1556.52
#2015-05-26|1539.98
#2015-05-27|1553.05
#2015-05-28|1553.28
#2015-05-29|1532.60
#2015-06-01|1527.67
#2015-06-02|1534.45
#2015-06-03|1567.11
#2015-06-04|1561.80
#2015-06-05|1499.80
#2015-06-08|1491.56
#2015-06-09|1503.30
#2015-06-10|1537.61
#2015-06-11|1550.21
#2015-06-12|1553.08
#2015-06-15|1514.44
#2015-06-16|1521.42
#2015-06-17|1505.94
#2015-06-18|1518.09
#2015-06-19|1513.93
#2015-06-22|1572.69
#2015-06-23|1561.06
#2015-06-24|1552.75
#2015-06-25|1554.05
#2015-06-26|1552.26
#2015-06-29|1512.05
#2015-06-30|1491.73
#2015-07-01|1523.14
#2015-07-02|1483.93
#2015-07-03|1475.94
#2015-07-06|1447.56
#2015-07-07|1428.42
#2015-07-08|1452.73
#2015-07-09|1481.00
#2015-07-10|1548.30
#2015-07-13|1558.24
#2015-07-14|1550.94
#2015-07-15|1548.45
#2015-07-16|1561.19
#2015-07-17|1538.77
#2015-07-20|1551.00
#2015-07-21|1546.97
#2015-07-22|1522.36
#2015-07-23|1524.15
#2015-07-24|1517.79
#2015-07-27|1509.10
#2015-07-28|1500.53
#2015-07-29|1503.43
#2015-07-30|1493.86
#2015-07-31|1516.30
#2015-08-03|1507.40
#2015-08-04|1495.46
#2015-08-05|1494.76
#2015-08-06|1485.98
#2015-08-07|1474.20
#2015-08-10|1512.12
#2015-08-11|1509.56
#2015-08-12|1486.30
#2015-08-13|1515.08
#2015-08-14|1509.07
#2015-08-17|1509.32
#2015-08-18|1496.85
#2015-08-19|1466.54
#2015-08-20|1457.80
#2015-08-21|1435.36
#2015-08-24|1390.25
#2015-08-25|1421.18
#2015-08-26|1411.32
#2015-08-27|1445.40
#2015-08-28|1457.37
#2015-08-31|1447.99
#2015-09-01|1422.15
#2015-09-02|1432.68
#2015-09-03|1462.65
#2015-09-04|1417.92
#2015-09-07|1426.66
#2015-09-08|1458.70
#2015-09-09|1477.44
#2015-09-10|1472.87
#2015-09-11|1485.08
#2015-09-14|1457.17
#2015-09-15|1459.80
#2015-09-16|1475.54
#2015-09-17|1486.08
#2015-09-18|1469.15
#2015-09-21|1455.04
#2015-09-22|1409.22
#2015-09-23|1394.58
#2015-09-24|1369.80
#2015-09-25|1402.87
#2015-09-28|1371.62
#2015-09-29|1371.13
#2015-09-30|1391.58
#2015-10-01|1396.05
#2015-10-02|1415.38
#2015-10-05|1450.98
#2015-10-06|1470.35
#2015-10-07|1465.18
#2015-10-08|1480.05
#2015-10-09|1497.61
#2015-10-12|1501.06
#2015-10-13|1483.01
#2015-10-14|1464.87
#2015-10-15|1459.46
#2015-10-16|1475.28
#2015-10-19|1469.14
#2015-10-20|1475.03
#2015-10-21|1432.78
#2015-10-22|1439.24
#2015-10-23|1453.19
#2015-10-26|1449.49
#2015-10-27|1433.32
#2015-10-28|1448.53
#2015-10-29|1417.31
#2015-10-30|1431.78
#2015-11-02|1441.95
#2015-11-03|1430.77
#2015-11-04|1430.52
#2015-11-05|1413.36
#2015-11-06|1410.85
#2015-11-09|1403.93
#2015-11-10|1392.77
#2015-11-11|1410.50
#2015-11-12|1404.93
#2015-11-13|1378.99
#2015-11-16|1377.89
#2015-11-17|1405.21
#2015-11-18|1405.50
#2015-11-19|1421.42
#2015-11-20|1414.79
#2015-11-23|1404.15
#2015-11-24|1376.83
#2015-11-25|1385.67
#2015-11-26|1403.58
#2015-11-27|1404.82
#2015-11-30|1414.75
#2015-12-01|1421.43
#2015-12-02|1425.40
#2015-12-03|1429.31
#2015-12-04|1420.56
#2015-12-07|1427.57
#2015-12-08|1389.66
#2015-12-09|1394.46
#2015-12-10|1377.23
#2015-12-11|1346.44
#2015-12-14|1336.49
#2015-12-15|1381.30
#2015-12-16|1378.13
#2015-12-17|1382.56
#2015-12-18|1372.10
#2015-12-21|1372.78
#2015-12-22|1386.60
#2015-12-23|1409.58
#2015-12-24|1420.85
#2015-12-25|1420.85
#2015-12-28|1415.51
#2015-12-29|1430.50
#2015-12-30|1417.93
#2015-12-31|1417.28
#2016-01-01|1417.28
#2016-01-04|1366.74
#2016-01-05|1344.25
#2016-01-06|1347.91
#2016-01-07|1324.85
#2016-01-08|1317.69
#2016-01-11|1314.88
#2016-01-12|1320.71
#2016-01-13|1332.70
#2016-01-14|1300.07
#2016-01-15|1262.91
#2016-01-18|1248.95
#2016-01-19|1269.09
#2016-01-20|1221.78
#2016-01-21|1242.67
#2016-01-22|1290.52
#2016-01-25|1287.94
#2016-01-26|1307.29
#2016-01-27|1288.11
#2016-01-28|1275.86
#2016-01-29|1296.00
#2016-02-01|1290.23
#2016-02-02|1266.97
#2016-02-03|1263.66
#2016-02-04|1305.23
#2016-02-05|1282.59
#2016-02-08|1223.08
#2016-02-09|1217.61
#2016-02-10|1238.14
#2016-02-11|1199.28
#2016-02-12|1224.36
#2016-02-15|1263.51
#2016-02-16|1262.16
#2016-02-17|1296.09
#2016-02-18|1288.53
#2016-02-19|1285.17
#2016-02-22|1316.23
#2016-02-23|1302.10
#2016-02-24|1270.40
#2016-02-25|1297.44
#2016-02-26|1302.66
#2016-02-29|1294.98
#2016-03-01|1304.33
#2016-03-02|1301.92
#2016-03-03|1313.23
#2016-03-04|1329.90
#2016-03-07|1317.64
#2016-03-08|1320.03
#2016-03-09|1339.09
#2016-03-10|1350.90
#2016-03-11|1398.59
#2016-03-14|1401.93
#2016-03-15|1393.59
#2016-03-16|1383.94
#2016-03-17|1396.92
#2016-03-18|1401.15
#2016-03-21|1387.41
#2016-03-22|1383.22
#2016-03-23|1353.04
#2016-03-24|1328.01
#2016-03-25|1328.01
#2016-03-28|1331.56
#2016-03-29|1329.94
#2016-03-30|1371.88
#2016-03-31|1366.41
#2016-04-01|1355.61
#2016-04-04|1358.87
#2016-04-05|1328.63
#2016-04-06|1334.68
#2016-04-07|1314.96
#2016-04-08|1347.63
#2016-04-11|1360.46
#2016-04-12|1360.53
#2016-04-13|1384.00
#2016-04-14|1378.70
#2016-04-15|1374.38
#2016-04-18|1375.85
#2016-04-19|1405.60
#2016-04-20|1412.23
#2016-04-21|1422.93
#2016-04-22|1403.26
#2016-04-25|1396.77
#2016-04-26|1416.73
#2016-04-27|1419.40
#2016-04-28|1411.51
#2016-04-29|1396.74
#2016-05-02|1400.14
#2016-05-03|1372.95
#2016-05-04|1351.87
#2016-05-05|1345.39
#2016-05-06|1332.53
#2016-05-09|1351.75
#2016-05-10|1360.52
#2016-05-11|1349.42
#2016-05-12|1326.16
#2016-05-13|1323.58
#2016-05-16|1335.13
#2016-05-17|1334.75
#2016-05-18|1334.76
#2016-05-19|1318.15
#2016-05-20|1335.71
#2016-05-23|1329.04
#2016-05-24|1360.10
#2016-05-25|1386.87
#2016-05-26|1398.91
#2016-05-27|1395.52
#2016-05-30|1395.32
#2016-05-31|1379.16
#2016-06-01|1379.75
#2016-06-02|1378.17
#2016-06-03|1382.29
#2016-06-06|1391.36
#2016-06-07|1406.96
#2016-06-08|1409.78
#2016-06-09|1380.29
#2016-06-10|1334.52
#2016-06-13|1310.11
#2016-06-14|1271.44
#2016-06-15|1290.65
#2016-06-16|1252.17
#2016-06-17|1291.06
#2016-06-20|1354.19
#2016-06-21|1355.45
#2016-06-22|1359.72
#2016-06-23|1369.22
#2016-06-24|1327.24
#2016-06-27|1199.02
#2016-06-28|1228.30
#2016-06-29|1266.49
#2016-06-30|1279.04
#2016-07-01|1295.00
#2016-07-04|1277.36
#2016-07-05|1239.18
#2016-07-06|1205.01
#2016-07-07|1217.62
#2016-07-08|1237.47
#2016-07-11|1261.69
#2016-07-12|1280.86
#2016-07-13|1280.74
#2016-07-14|1295.53
#2016-07-15|1290.63
#2016-07-18|1289.50
#2016-07-19|1289.51
#2016-07-20|1317.34
#2016-07-21|1313.54
#2016-07-22|1302.23
#2016-07-25|1312.99
#2016-07-26|1312.05
#2016-07-27|1312.41
#2016-07-28|1308.33
#2016-07-29|1335.53
#2016-08-01|1324.97
#2016-08-02|1315.03
#2016-08-03|1306.26
#2016-08-04|1323.31
#2016-08-05|1330.60
#2016-08-08|1335.63
#2016-08-09|1369.12
#2016-08-10|1375.84
#2016-08-11|1388.37
#2016-08-12|1385.10
#2016-08-15|1388.50
#2016-08-16|1379.85
#2016-08-17|1371.76
#2016-08-18|1387.27
#2016-08-19|1374.86
#2016-08-22|1375.41
#2016-08-23|1394.81
#2016-08-24|1394.17
#2016-08-25|1393.68
#2016-08-26|1407.28
#2016-08-29|1396.55
#2016-08-30|1403.18
#2016-08-31|1414.21
#2016-09-01|1417.59
#2016-09-02|1433.77
#2016-09-05|1437.35
#2016-09-06|1445.89
#2016-09-07|1460.39
#2016-09-08|1466.50
#2016-09-09|1443.10
#2016-09-12|1433.39
#2016-09-13|1422.61
#2016-09-14|1425.70
#2016-09-15|1444.29
#2016-09-16|1415.28
#2016-09-19|1433.17
#2016-09-20|1433.39
#2016-09-21|1434.20
#2016-09-22|1464.29
#2016-09-23|1454.69
#2016-09-26|1437.83
#2016-09-27|1420.22
#2016-09-28|1427.83
#2016-09-29|1444.83
#2016-09-30|1451.76
#2016-10-03|1469.43
#2016-10-04|1466.39
#2016-10-05|1464.93
#2016-10-06|1465.68
#2016-10-07|1458.25
#2016-10-10|1468.49
#2016-10-11|1420.26
#2016-10-12|1419.54
#2016-10-13|1409.35
#2016-10-14|1428.51
#2016-10-17|1423.86
#2016-10-18|1443.93
#2016-10-19|1438.70
#2016-10-20|1442.47
#2016-10-21|1449.12
#2016-10-24|1453.62
#2016-10-25|1453.79
#2016-10-26|1465.21
#2016-10-27|1442.95
#2016-10-28|1445.41
#2016-10-31|1438.74
#2016-11-01|1425.75
#2016-11-02|1417.71
#2016-11-03|1416.02
#2016-11-04|1398.74
#2016-11-07|1406.65
#2016-11-08|1423.81
#2016-11-09|1420.17
#2016-11-10|1415.14
#2016-11-11|1412.80
#2016-11-14|1396.92
#2016-11-15|1408.74
#2016-11-16|1394.59
#2016-11-17|1405.00
#2016-11-18|1400.33
#2016-11-21|1406.97
#2016-11-22|1415.30
#2016-11-23|1403.45
#2016-11-24|1411.03
#2016-11-25|1418.23
#2016-11-28|1398.82
#2016-11-29|1403.71
#2016-11-30|1411.05
#2016-12-01|1405.29
#2016-12-02|1403.04
#2016-12-05|1423.37
#2016-12-06|1444.21
#2016-12-07|1465.70
#2016-12-08|1465.58
#2016-12-09|1476.12
#2016-12-12|1477.10
#2016-12-13|1497.37
#2016-12-14|1482.77
#2016-12-15|1461.63
#2016-12-16|1457.72
#2016-12-19|1457.10
#2016-12-20|1452.76
#2016-12-21|1464.51
#2016-12-22|1466.07
#2016-12-23|1471.38
#2016-12-26|1471.38
#2016-12-27|1473.35
#2016-12-28|1468.15
#2016-12-29|1476.30
#2016-12-30|1484.01
#2017-01-02|1493.84
#2017-01-03|1490.87
#2017-01-04|1502.59
#2017-01-05|1507.88
#2017-01-06|1502.60
#2017-01-09|1464.19
#2017-01-10|1462.25
#2017-01-11|1451.55
#2017-01-12|1479.51
#2017-01-13|1502.74
#2017-01-16|1489.15
#2017-01-17|1485.72
#2017-01-18|1499.09
#2017-01-19|1483.99
#2017-01-20|1521.48
#2017-01-23|1520.68
#2017-01-24|1537.26
#2017-01-25|1561.49
#2017-01-26|1570.51
#2017-01-27|1566.62
#2017-01-30|1557.86
#2017-01-31|1572.27
#2017-02-01|1585.13
#2017-02-02|1603.19
#2017-02-03|1607.92
#2017-02-06|1590.15
#2017-02-07|1584.71
#2017-02-08|1589.14
#2017-02-09|1586.47
#2017-02-10|1581.15
#2017-02-13|1583.83
#2017-02-14|1580.81
#2017-02-15|1593.53
#2017-02-16|1608.03
#2017-02-17|1598.24
#2017-02-20|1595.39
#2017-02-21|1587.50
#2017-02-22|1573.48
#2017-02-23|1580.56
#2017-02-24|1558.25
#2017-02-27|1543.33
#2017-02-28|1549.10
#2017-03-01|1560.59
#2017-03-02|1545.27
#2017-03-03|1549.79
#2017-03-06|1551.76
#2017-03-07|1541.85
#2017-03-08|1538.01
#2017-03-09|1550.38
#2017-03-10|1562.16
#2017-03-13|1569.79
#2017-03-14|1559.24
#2017-03-15|1566.68
#2017-03-16|1597.50
#2017-03-17|1591.62
#2017-03-20|1586.09
#2017-03-21|1581.58
#2017-03-22|1566.79
#2017-03-23|1575.15
#2017-03-24|1569.86
#2017-03-27|1573.15
#2017-03-28|1575.70
#2017-03-29|1564.80
#2017-03-30|1563.65
#2017-03-31|1567.74
#2017-04-03|1551.02
#2017-04-04|1541.92
#2017-04-05|1547.86
#2017-04-06|1551.72
#2017-04-07|1545.02
#2017-04-10|1545.61
#2017-04-11|1551.10
#2017-04-12|1561.37
#2017-04-13|1552.23
#2017-04-14|1552.23
#2017-04-17|1560.11
#2017-04-18|1555.13
#2017-04-19|1566.17
#2017-04-20|1576.53
#2017-04-21|1564.98
#2017-04-24|1632.89
#2017-04-25|1651.95
#2017-04-26|1640.53
#2017-04-27|1625.64
#2017-04-28|1650.04
#2017-05-01|1654.57
#2017-05-02|1669.81
#2017-05-03|1680.17
#2017-05-04|1688.85
#2017-05-05|1703.38
#2017-05-08|1692.50
#2017-05-09|1700.87
#2017-05-10|1695.48
#2017-05-11|1695.46
#2017-05-12|1709.41
#2017-05-15|1716.83
#2017-05-16|1718.26
#2017-05-17|1702.47
#2017-05-18|1681.00
#2017-05-19|1699.07
#2017-05-22|1701.48
#2017-05-23|1711.70
#2017-05-24|1703.86
#2017-05-25|1709.20
#2017-05-26|1704.94
#2017-05-29|1701.41
#2017-05-30|1704.25
#2017-05-31|1712.84
#2017-06-01|1707.56
#2017-06-02|1717.51
#2017-06-05|1716.72
#2017-06-06|1712.23
#2017-06-07|1722.46
#2017-06-08|1716.64
#2017-06-09|1725.85
#2017-06-12|1707.39
#2017-06-13|1721.39
#2017-06-14|1728.14
#2017-06-15|1702.05
#2017-06-16|1718.89
#2017-06-19|1728.63
#2017-06-20|1702.53
#2017-06-21|1691.15
#2017-06-22|1690.90
#2017-06-23|1694.95
#2017-06-26|1693.04
#2017-06-27|1697.18
#2017-06-28|1721.08
#2017-06-29|1727.25
#2017-06-30|1723.59
#2017-07-03|1746.64
#2017-07-04|1740.99
#2017-07-05|1744.70
#2017-07-06|1744.56
#2017-07-07|1744.20
#2017-07-10|1751.21
#2017-07-11|1750.46
#2017-07-12|1779.99
#2017-07-13|1789.41
#2017-07-14|1803.63
#2017-07-17|1813.49
#2017-07-18|1786.56
#2017-07-19|1787.75
#2017-07-20|1772.50
#2017-07-21|1760.48
#2017-07-24|1749.08
#2017-07-25|1752.68
#2017-07-26|1761.41
#2017-07-27|1761.65
#2017-07-28|1771.24
#2017-07-31|1763.73
#2017-08-01|1783.64
#2017-08-02|1784.85
#2017-08-03|1781.53
#2017-08-04|1781.27
#2017-08-07|1783.08
#2017-08-08|1780.66
#2017-08-09|1769.49
#2017-08-10|1760.11
#2017-08-11|1740.96
#2017-08-14|1769.01
#2017-08-15|1765.54
#2017-08-16|1772.66
#2017-08-17|1754.05
#2017-08-18|1747.59
#2017-08-21|1751.11
#2017-08-22|1754.23
#2017-08-23|1758.76
#2017-08-24|1752.49
#2017-08-25|1771.59
#2017-08-28|1777.91
#2017-08-29|1777.42
#2017-08-30|1784.96
#2017-08-31|1800.23
#2017-09-01|1796.92
#2017-09-04|1784.83
#2017-09-05|1768.87
#2017-09-06|1767.66
#2017-09-07|1768.48
#2017-09-08|1774.03
#2017-09-11|1780.21
#2017-09-12|1798.74
#2017-09-13|1796.06
#2017-09-14|1790.12
#2017-09-15|1790.12
#2017-09-18|1801.45
#2017-09-19|1802.20
#2017-09-20|1808.17
#2017-09-21|1818.43
#2017-09-22|1829.19
#2017-09-25|1813.79
#2017-09-26|1796.61
#2017-09-27|1814.30
#2017-09-28|1820.56
#2017-09-29|1838.84
#2017-10-02|1834.82
#2017-10-03|1850.94
#2017-10-04|1851.62
#2017-10-05|1856.06
#2017-10-06|1855.47
#2017-10-09|1854.04
#2017-10-10|1863.29
#2017-10-11|1858.39
#2017-10-12|1848.07
#2017-10-13|1829.58
#2017-10-16|1820.74
#2017-10-17|1822.43
#2017-10-18|1824.41
#2017-10-19|1819.54
#2017-10-20|1830.33
#2017-10-23|1809.66
#2017-10-24|1787.12
#2017-10-25|1774.12
#2017-10-26|1743.66
#2017-10-27|1737.62
#2017-10-30|1731.39
#2017-10-31|1736.16
#2017-11-01|1726.59
#2017-11-02|1736.76
#2017-11-03|1723.81
#2017-11-06|1725.93
#2017-11-07|1724.14
#2017-11-08|1725.48
#2017-11-09|1710.62
#2017-11-10|1712.65
#2017-11-13|1694.89
#2017-11-14|1680.72
#2017-11-15|1680.21
#2017-11-16|1689.97
#2017-11-17|1661.08
#2017-11-20|1647.03
#2017-11-21|1663.84
#2017-11-22|1657.42
#2017-11-23|1671.18
#2017-11-24|1683.31
#2017-11-27|1674.47
#2017-11-28|1675.18
#2017-11-29|1675.60
#2017-11-30|1681.11
#2017-12-01|1648.70
#2017-12-04|1662.38
#2017-12-05|1651.35
#2017-12-06|1633.42
#2017-12-07|1637.81
#2017-12-08|1663.13
#2017-12-11|1670.79
#2017-12-12|1684.09
#2017-12-13|1677.75
#2017-12-14|1667.62
#2017-12-15|1655.75
#2017-12-18|1691.22
#2017-12-19|1679.52
#2017-12-20|1683.54
#2017-12-21|1689.28
#2017-12-22|1686.13
#2017-12-25|1686.13
#2017-12-26|1687.24
#2017-12-27|1690.58
#2017-12-28|1691.05
#2017-12-29|1699.17
#2018-01-01|1699.17
#2018-01-02|1703.06
#2018-01-03|1708.25
#2018-01-04|1740.12
#2018-01-05|1747.00
#2018-01-08|1744.44
#2018-01-09|1757.88
#2018-01-10|1770.73
#2018-01-11|1780.32
#2018-01-12|1776.64
#2018-01-15|1784.98
#2018-01-16|1775.51
#2018-01-17|1784.13
#2018-01-18|1784.37
#2018-01-19|1779.39
#2018-01-22|1794.38
#2018-01-23|1811.21
#2018-01-24|1816.14
#2018-01-25|1789.00
#2018-01-26|1800.35
#2018-01-29|1791.30
#2018-01-30|1779.22
#2018-01-31|1785.18
#2018-02-01|1799.63
#2018-02-02|1768.53
#2018-02-05|1715.87
#2018-02-06|1663.09
#2018-02-07|1701.40
#2018-02-08|1653.96
#2018-02-09|1635.52
#2018-02-12|1655.05
#2018-02-13|1657.23
#2018-02-14|1700.60
#2018-02-15|1710.75
#2018-02-16|1731.17
#2018-02-19|1718.82
#2018-02-20|1705.13
#2018-02-21|1705.12
#2018-02-22|1694.86
#2018-02-23|1690.37
#2018-02-26|1702.55
#2018-02-27|1691.87
#2018-02-28|1674.00
#2018-03-01|1658.18
#2018-03-02|1627.68
#2018-03-05|1647.05
#2018-03-06|1668.04
#2018-03-07|1682.81
#2018-03-08|1696.52
#2018-03-09|1696.36
#2018-03-12|1705.04
#2018-03-13|1701.16
#2018-03-14|1708.97
#2018-03-15|1719.30
#2018-03-16|1699.92
#2018-03-19|1673.30
#2018-03-20|1666.05
#2018-03-21|1654.67
#2018-03-22|1611.33
#2018-03-23|1610.18
#2018-03-26|1608.03
#2018-03-27|1611.45
#2018-03-28|1603.41
#2018-03-29|1612.45
#2018-03-30|1612.45
#2018-04-02|1612.26
#2018-04-03|1579.67
#2018-04-04|1567.46
#2018-04-05|1587.75
#2018-04-06|1582.25
#2018-04-09|1582.26
#2018-04-10|1602.51
#2018-04-11|1569.01
#2018-04-12|1560.24
#2018-04-13|1562.76
#2018-04-16|1569.81
#2018-04-17|1592.41
#2018-04-18|1598.51
#2018-04-19|1608.78
#2018-04-20|1601.36
#2018-04-23|1604.37
#2018-04-24|1595.62
#2018-04-25|1564.26
#2018-04-26|1575.72
#2018-04-27|1581.44
#2018-04-30|1554.98
#2018-05-01|1535.34
#2018-05-02|1528.34
#2018-05-03|1519.82
#2018-05-04|1535.00
#2018-05-07|1547.61
#2018-05-08|1558.08
#2018-05-09|1594.21
#2018-05-10|1600.12
#2018-05-11|1613.49
#2018-05-14|1595.26
#2018-05-15|1581.16
#2018-05-16|1563.60
#2018-05-17|1572.89
#2018-05-18|1569.22
#2018-05-21|1575.31
#2018-05-22|1586.07
#2018-05-23|1546.30
#2018-05-24|1541.11
#2018-05-25|1541.51
#2018-05-28|1526.71
#2018-05-29|1483.95
#2018-05-30|1499.44
#2018-05-31|1494.96
#2018-06-01|1513.31
#2018-06-04|1526.78
#2018-06-05|1510.97
#2018-06-06|1519.54
#2018-06-07|1533.76
#2018-06-08|1522.24
#2018-06-11|1552.63
#2018-06-12|1557.00
#2018-06-13|1540.39
#2018-06-14|1555.71
#2018-06-15|1517.82
#2018-06-18|1507.19
#2018-06-19|1497.11
#2018-06-20|1509.91
#2018-06-21|1487.72
#2018-06-22|1495.02
#2018-06-25|1489.40
#2018-06-26|1492.84
#2018-06-27|1489.34
#2018-06-28|1472.89
#2018-06-29|1503.51
#2018-07-02|1480.01
#2018-07-03|1506.21
#2018-07-04|1515.07
#2018-07-05|1529.85
#2018-07-06|1543.77
#2018-07-09|1557.97
#2018-07-10|1561.24
#2018-07-11|1539.79
#2018-07-12|1530.53
#2018-07-13|1531.90
#2018-07-16|1553.77
#2018-07-17|1570.68
#2018-07-18|1556.91
#2018-07-19|1555.77
#2018-07-20|1583.81
#2018-07-23|1591.08
#2018-07-24|1626.75
#2018-07-25|1624.12
#2018-07-26|1639.42
#2018-07-27|1640.12
#2018-07-30|1653.09
#2018-07-31|1651.52
#2018-08-01|1643.99
#2018-08-02|1623.45
#2018-08-03|1625.56
#2018-08-06|1618.02
#2018-08-07|1630.05
#2018-08-08|1627.17
#2018-08-09|1633.48
#2018-08-10|1598.09
#2018-08-13|1589.41
#2018-08-14|1579.73
#2018-08-15|1560.89
#2018-08-16|1586.93
#2018-08-17|1598.87
#2018-08-20|1603.65
#2018-08-21|1619.22
#2018-08-22|1642.08
#2018-08-23|1635.33
#2018-08-24|1637.53
#2018-08-27|1656.09
#2018-08-28|1653.40
#2018-08-29|1654.79
#2018-08-30|1660.20
#2018-08-31|1652.68
#2018-09-03|1654.62
#2018-09-04|1642.89
#2018-09-05|1644.05
#2018-09-06|1640.92
#2018-09-07|1635.91
#2018-09-10|1648.32
#2018-09-11|1635.51
#2018-09-12|1651.18
#2018-09-13|1658.98
#2018-09-14|1657.83
#2018-09-17|1674.10
#2018-09-18|1653.97
#2018-09-19|1651.38
#2018-09-20|1694.74
#2018-09-21|1707.45
#2018-09-24|1696.96
#2018-09-25|1701.43
#2018-09-26|1702.27
#2018-09-27|1709.83
#2018-09-28|1684.49
#2018-10-01|1684.79
#2018-10-02|1658.95
#2018-10-03|1637.28
#2018-10-04|1613.81
#2018-10-05|1593.20
#2018-10-08|1573.48
#2018-10-09|1569.23
#2018-10-10|1558.72
#2018-10-11|1537.02
#2018-10-12|1532.57
#2018-10-15|1537.91
#2018-10-16|1573.53
#2018-10-17|1547.29
#2018-10-18|1524.36
#2018-10-19|1530.42
#2018-10-22|1520.18
#2018-10-23|1501.29
#2018-10-24|1488.42
#2018-10-25|1487.33
#2018-10-26|1467.59
#2018-10-29|1478.41
#2018-10-30|1489.72
#2018-10-31|1505.40
#2018-11-01|1506.00
#2018-11-02|1517.98
#2018-11-05|1511.97
#2018-11-06|1517.58
#2018-11-07|1536.44
#2018-11-08|1544.65
#2018-11-09|1533.26
#2018-11-12|1511.84
#2018-11-13|1532.13
#2018-11-14|1518.89
#2018-11-15|1507.83
#2018-11-16|1524.99
#2018-11-19|1512.08
#2018-11-20|1457.92
#2018-11-21|1469.60
#2018-11-22|1464.62
#2018-11-23|1467.20
#2018-11-26|1489.43
#2018-11-27|1501.04
#2018-11-28|1500.54
#2018-11-29|1520.59
#2018-11-30|1511.43
#2018-12-03|1528.53
#2018-12-04|1514.49
#2018-12-05|1501.05
#2018-12-06|1461.10
#2018-12-07|1478.79
#2018-12-10|1445.38
#2018-12-11|1462.68
#2018-12-12|1498.27
#2018-12-13|1493.21
#2018-12-14|1491.57
#2018-12-17|1483.02
#2018-12-18|1472.52
#2018-12-19|1477.77
#2018-12-20|1465.68
#2018-12-21|1448.83
#2018-12-24|1442.16
#2018-12-25|1442.16
#2018-12-26|1434.12
#2018-12-27|1418.12
#2018-12-28|1448.14
#2018-12-31|1467.22
#2019-01-01|1467.22
#2019-01-02|1452.34
#2019-01-03|1446.06
#2019-01-04|1498.24
#2019-01-07|1502.34
#2019-01-08|1511.59
#2019-01-09|1521.74
#2019-01-10|1533.87
#2019-01-11|1528.04
#2019-01-14|1522.60
#2019-01-15|1517.94
#2019-01-16|1525.08
#2019-01-17|1519.66
#2019-01-18|1544.19
#2019-01-21|1543.69
#2019-01-22|1539.04
#2019-01-23|1535.36
#2019-01-24|1534.68
#2019-01-25|1540.49
#2019-01-28|1525.80
#2019-01-29|1518.69
#2019-01-30|1534.74
#2019-01-31|1534.85
#2019-02-01|1542.76
#2019-02-04|1535.39
#2019-02-05|1546.24
#2019-02-06|1536.34
#2019-02-07|1510.79
#2019-02-08|1497.74
#2019-02-11|1502.75
#2019-02-12|1509.60
#2019-02-13|1518.83
#2019-02-14|1501.40
#2019-02-15|1528.20
#2019-02-18|1538.30
#2019-02-19|1535.64
#2019-02-20|1500.88
#2019-02-21|1454.75
#2019-02-22|1472.24
#2019-02-25|1477.79
#2019-02-26|1472.18
#2019-02-27|1491.36
#2019-02-28|1496.22
#2019-03-01|1497.80
#2019-03-04|1475.82
#2019-03-05|1482.68
#2019-03-06|1477.55
#2019-03-07|1453.63
#2019-03-08|1449.21
#2019-03-11|1466.55
#2019-03-12|1473.75
#2019-03-13|1484.10
#2019-03-14|1499.77
#2019-03-15|1517.40
#2019-03-18|1532.65
#2019-03-19|1541.48
#2019-03-20|1537.73
#2019-03-21|1535.14
#2019-03-22|1498.30
#2019-03-25|1505.77
#2019-03-26|1514.06
#2019-03-27|1480.75
#2019-03-28|1445.58
#2019-03-29|1445.68
#2019-04-01|1467.29
#2019-04-02|1487.25
#2019-04-03|1513.41
#2019-04-04|1513.05
#2019-04-05|1505.40
#2019-04-08|1507.32
#2019-04-09|1510.23
#2019-04-10|1513.62
#2019-04-11|1519.78
#2019-04-12|1531.01
#2019-04-15|1541.04
#2019-04-16|1552.48
#2019-04-17|1550.36
#2019-04-18|1540.40
#2019-04-19|1540.40
#2019-04-22|1539.40
#2019-04-23|1531.33
#2019-04-24|1528.02
#2019-04-25|1510.22
#2019-04-26|1526.63
#2019-04-29|1527.92
#2019-04-30|1514.49
#2019-05-01|1513.55
#2019-05-02|1506.08
#2019-05-03|1515.36
#2019-05-06|1497.15
#2019-05-07|1474.43
#2019-05-08|1482.64
#2019-05-09|1452.04
#2019-05-10|1466.68
#2019-05-13|1452.86
#2019-05-14|1473.99
#2019-05-15|1473.06
#2019-05-16|1488.78
#2019-05-17|1476.86
#2019-05-20|1463.34
#2019-05-21|1472.21
#2019-05-22|1456.38
#2019-05-23|1441.33
#2019-05-24|1464.68
#2019-05-27|1456.60
#2019-05-28|1442.45
#2019-05-29|1428.87
#2019-05-30|1434.81
#2019-05-31|1421.85
#2019-06-03|1428.33
#2019-06-04|1454.04
#2019-06-05|1460.51
#2019-06-06|1462.59
#2019-06-07|1477.57
#2019-06-10|1489.86
#2019-06-11|1494.25
#2019-06-12|1490.64
#2019-06-13|1483.66
#2019-06-14|1484.37
#2019-06-17|1488.16
#2019-06-18|1488.57
#2019-06-19|1493.63
#2019-06-20|1503.66
#2019-06-21|1508.85
#2019-06-24|1513.08
#2019-06-25|1510.31
#2019-06-26|1513.72
#2019-06-27|1503.73
#2019-06-28|1501.34
#2019-07-01|1513.08
#2019-07-02|1522.84
#2019-07-03|1539.01
#2019-07-04|1553.23
#2019-07-05|1539.92
#2019-07-08|1550.05
#2019-07-09|1544.82
#2019-07-10|1552.16
#2019-07-11|1553.78
#2019-07-12|1579.20
#2019-07-15|1586.98
#2019-07-16|1571.93
#2019-07-17|1543.44
#2019-07-18|1542.37
#2019-07-19|1545.71
#2019-07-22|1529.86
#2019-07-23|1531.95
#2019-07-24|1528.79
#2019-07-25|1522.21
#2019-07-26|1509.40
#2019-07-29|1516.67
#2019-07-30|1491.98
#2019-07-31|1488.96
#2019-08-01|1490.49
#2019-08-02|1470.27
#2019-08-05|1444.35
#2019-08-06|1443.20
#2019-08-07|1442.46
#2019-08-08|1461.04
#2019-08-09|1452.66
#2019-08-12|1451.75
#2019-08-13|1452.93
#2019-08-14|1414.11
#2019-08-15|1412.30
#2019-08-16|1430.55
#2019-08-19|1441.52
#2019-08-20|1432.80
#2019-08-21|1454.10
#2019-08-22|1447.88
#2019-08-23|1442.34
#2019-08-26|1434.06
#2019-08-27|1449.43
#2019-08-28|1437.85
#2019-08-29|1448.21
#2019-08-30|1464.81
#2019-09-02|1454.53
#2019-09-03|1449.83
#2019-09-04|1480.00
#2019-09-05|1487.23
#2019-09-06|1500.75
#2019-09-09|1506.39
#2019-09-10|1497.40
#2019-09-11|1504.91
#2019-09-12|1520.37
#2019-09-13|1540.17
#2019-09-16|1516.95
#2019-09-17|1508.82
#2019-09-18|1515.31
#2019-09-19|1528.20
#2019-09-20|1524.41
#2019-09-23|1503.96
#2019-09-24|1511.74
#2019-09-25|1498.98
#2019-09-26|1514.89
#2019-09-27|1520.37
#2019-09-30|1525.03
#2019-10-01|1507.17
#2019-10-02|1469.61
#2019-10-03|1462.40
#2019-10-04|1463.14
#2019-10-07|1473.90
#2019-10-08|1459.90
#2019-10-09|1470.31
#2019-10-10|1489.75
#2019-10-11|1517.98
#2019-10-14|1516.54
#2019-10-15|1535.87
#2019-10-16|1535.68
#2019-10-17|1558.05
#2019-10-18|1557.68
#2019-10-21|1558.86
#2019-10-22|1560.10
#2019-10-23|1547.27
#2019-10-24|1566.86
#2019-10-25|1560.52
#2019-10-28|1561.84
#2019-10-29|1545.46
#2019-10-30|1549.20
#2019-10-31|1546.62
#2019-11-01|1557.70
#2019-11-04|1575.57
#2019-11-05|1558.94
#2019-11-06|1567.88
#2019-11-07|1567.93
#2019-11-08|1560.89
#2019-11-11|1556.18
#2019-11-12|1568.62
#2019-11-13|1556.01
#2019-11-14|1561.85
#2019-11-15|1557.96
#2019-11-18|1556.80
#2019-11-19|1557.55
#2019-11-20|1549.20
#2019-11-21|1537.63
#2019-11-22|1543.09
#2019-11-25|1546.19
#2019-11-26|1559.65
#2019-11-27|1570.56
#2019-11-28|1562.25
#2019-11-29|1562.68
#2019-12-02|1549.75
#2019-12-03|1535.84
#2019-12-04|1560.15
#2019-12-05|1566.98
#2019-12-06|1582.84
#2019-12-09|1585.11
#2019-12-10|1593.20
#2019-12-11|1613.94
#2019-12-12|1636.96
#2019-12-13|1644.44
#2019-12-16|1667.49
#2019-12-17|1678.38
#2019-12-18|1667.30
#2019-12-19|1668.94
#2019-12-20|1691.70
#2019-12-23|1689.62
#2019-12-24|1691.78
#2019-12-25|1691.78
#2019-12-26|1691.30
#2019-12-27|1712.32
#2019-12-30|1704.61
#2019-12-31|1696.95
#2020-01-01|1696.95
#2020-01-02|1735.72
#2020-01-03|1711.62
#2020-01-06|1708.29
#2020-01-07|1707.12
#2020-01-08|1697.55
#2020-01-09|1698.72
#2020-01-10|1689.94
#2020-01-13|1694.76
#2020-01-14|1689.95
#2020-01-15|1674.79
#2020-01-16|1699.97
#2020-01-17|1708.34
#2020-01-20|1703.40
#2020-01-21|1699.84
#2020-01-22|1695.53
#2020-01-23|1673.05
#2020-01-24|1694.45
#2020-01-27|1651.16
#2020-01-28|1684.30
#2020-01-29|1702.06
#2020-01-30|1683.32
#2020-01-31|1697.05
#2020-02-03|1693.71
#2020-02-04|1733.22
#2020-02-05|1764.60
#2020-02-06|1772.05
#2020-02-07|1775.64
#2020-02-10|1782.27
#2020-02-11|1809.60
#2020-02-12|1804.67
#2020-02-13|1805.15
#2020-02-14|1806.34
#2020-02-17|1806.69
#2020-02-18|1795.15
#2020-02-19|1824.86
#2020-02-20|1816.39
#2020-02-21|1822.02
#2020-02-24|1755.37
#2020-02-25|1718.11
#2020-02-26|1715.46
#2020-02-27|1663.15
#2020-02-28|1591.52
#2020-03-02|1627.70
#2020-03-03|1682.63
#2020-03-04|1694.19
#2020-03-05|1694.37
#2020-03-06|1655.57
#2020-03-09|1538.80
#2020-03-10|1504.00
#2020-03-11|1485.38
#2020-03-12|1247.72
#2020-03-13|1263.39
#2020-03-16|1172.87
#2020-03-17|1182.64
#2020-03-18|1111.39
#2020-03-19|1159.66
#2020-03-20|1154.27
#2020-03-23|1088.53
#2020-03-24|1188.97
#2020-03-25|1239.41
#2020-03-26|1303.44
#2020-03-27|1270.78
#2020-03-30|1254.15
#2020-03-31|1310.61
#2020-04-01|1249.34
#2020-04-02|1229.39
#2020-04-03|1206.51
#2020-04-06|1256.82
#2020-04-07|1329.95
#2020-04-08|1332.00
#2020-04-09|1344.06
#2020-04-10|1344.06
#2020-04-13|1337.91
#2020-04-14|1355.01
#2020-04-15|1285.55
#2020-04-16|1259.64
#2020-04-17|1316.30
#2020-04-20|1310.77
#2020-04-21|1263.26
#2020-04-22|1295.42
#2020-04-23|1321.95
#2020-04-24|1317.20
#2020-04-27|1335.24
#2020-04-28|1374.06
#2020-04-29|1426.11
#2020-04-30|1436.10
#2020-05-01|1431.93
#2020-05-04|1330.82
#2020-05-05|1370.70
#2020-05-06|1354.41
#2020-05-07|1394.73
#2020-05-08|1436.95
#2020-05-11|1406.61
#2020-05-12|1432.85
#2020-05-13|1364.18
#2020-05-14|1315.59
#2020-05-15|1331.47
#2020-05-18|1405.69
#2020-05-19|1433.27
#2020-05-20|1438.20
#2020-05-21|1429.08
#2020-05-22|1415.90
#2020-05-25|1446.89
#2020-05-26|1471.05
#2020-05-27|1482.42
#2020-05-28|1526.16
#2020-05-29|1540.20
#2020-06-01|1562.12
#2020-06-02|1605.06
#2020-06-03|1649.98
#2020-06-04|1681.02
#2020-06-05|1715.31
#2020-06-08|1699.89
#2020-06-09|1668.10
#2020-06-10|1646.86
#2020-06-11|1560.95
#2020-06-12|1532.58
#2020-06-15|1545.61
#2020-06-16|1583.17
#2020-06-17|1597.58
#2020-06-18|1588.21
#2020-06-19|1578.65
#2020-06-22|1559.96
#2020-06-23|1588.30
#2020-06-24|1542.82
#2020-06-25|1557.69
#2020-06-26|1541.56
#2020-06-29|1563.19
#2020-06-30|1562.91
#2020-07-01|1578.35
#2020-07-02|1611.40
#2020-07-03|1606.47
#2020-07-06|1658.47
#2020-07-07|1648.81
#2020-07-08|1662.09
#2020-07-09|1637.21
#2020-07-10|1668.62
#2020-07-13|1709.60
#2020-07-14|1716.24
#2020-07-15|1746.22
#2020-07-16|1749.14
#2020-07-17|1764.86
#2020-07-20|1779.86
#2020-07-21|1796.11
#2020-07-22|1837.32
#2020-07-23|1833.80
#2020-07-24|1791.18
#2020-07-27|1813.78
#2020-07-28|1813.57
#2020-07-29|1835.07
#2020-07-30|1781.92
#2020-07-31|1792.08
#2020-08-03|1822.27
#2020-08-04|1817.37
#2020-08-05|1854.79
#2020-08-06|1850.14
#2020-08-07|1844.27
#2020-08-10|1850.47
#2020-08-11|1866.01
#2020-08-12|1881.91
#2020-08-13|1885.92
#2020-08-14|1851.82
#2020-08-17|1853.98
#2020-08-18|1840.28
#2020-08-19|1850.34
#2020-08-20|1808.10
#2020-08-21|1788.34
#2020-08-24|1812.35
#2020-08-25|1807.87
#2020-08-26|1834.06
#2020-08-27|1818.56
#2020-08-28|1831.16
#2020-08-31|1819.94
#2020-09-01|1826.71
#2020-09-02|1827.35
#2020-09-03|1805.11
#2020-09-04|1774.53
#2020-09-07|1831.28
#2020-09-08|1810.89
#2020-09-09|1861.22
#2020-09-10|1866.90
#2020-09-11|1852.60
#2020-09-14|1851.12
#2020-09-15|1850.40
#2020-09-16|1882.57
#2020-09-17|1859.57
#2020-09-18|1859.38
#2020-09-21|1771.87
#2020-09-22|1776.25
#2020-09-23|1771.08
#2020-09-24|1730.38
#2020-09-25|1754.24
#2020-09-28|1819.55
#2020-09-29|1836.95
#2020-09-30|1839.01
#2020-10-01|1842.33
#2020-10-02|1842.78
#2020-10-05|1869.87
#2020-10-06|1860.77
#2020-10-07|1860.78
#2020-10-08|1859.36
#2020-10-09|1873.41
#2020-10-12|1888.62
#2020-10-13|1871.29
#2020-10-14|1901.42
#2020-10-15|1867.83
#2020-10-16|1913.99
#2020-10-19|1930.58
#2020-10-20|1939.07
#2020-10-21|1908.90
#2020-10-22|1902.71
#2020-10-23|1906.07
#2020-10-26|1862.79
#2020-10-27|1859.65
#2020-10-28|1781.56
#2020-10-29|1753.63
#2020-10-30|1767.25
#2020-11-02|1795.38
#2020-11-03|1857.46
#2020-11-04|1903.88
#2020-11-05|1953.36
#2020-11-06|1955.00
#2020-11-09|2031.14
#2020-11-10|2045.67
#2020-11-11|2051.29
#2020-11-12|2045.85
#2020-11-13|2034.24
#2020-11-16|2058.43
#2020-11-17|2066.92
#2020-11-18|2086.94
#2020-11-19|2070.09
#2020-11-20|2076.33
#2020-11-23|2063.25
#2020-11-24|2094.84
#2020-11-25|2106.24
#2020-11-26|2107.85
#2020-11-27|2121.90
#2020-11-30|2097.18
#2020-12-01|2110.70
#2020-12-02|2125.47
#2020-12-03|2141.10
#2020-12-04|2123.86
#2020-12-07|2123.31
#2020-12-08|2115.93
#2020-12-09|2104.49
#2020-12-10|2104.69
#2020-12-11|2072.18
#2020-12-14|2093.29
#2020-12-15|2089.27
#2020-12-16|2081.80
#2020-12-17|2113.03
#2020-12-18|2115.45
#2020-12-21|2079.87
#2020-12-22|2077.93
#2020-12-23|2110.08
#2020-12-24|2116.34
#2020-12-25|2116.34
#2020-12-28|2145.46
#2020-12-29|2186.85
#2020-12-30|2175.08
#2020-12-31|2167.89
#2021-01-01|2167.89
#2021-01-04|2177.86
#2021-01-05|2172.77
#2021-01-06|2173.24
#2021-01-07|2220.84
#2021-01-08|2234.65
#2021-01-11|2183.29
#2021-01-12|2208.96
#2021-01-13|2197.89
#2021-01-14|2229.46
#2021-01-15|2190.10
#2021-01-18|2192.97
#2021-01-19|2220.32
#2021-01-20|2240.39
#2021-01-21|2280.08
#2021-01-22|2279.40
#2021-01-25|2250.40
#2021-01-26|2324.77
#2021-01-27|2286.14
#2021-01-28|2282.98
#2021-01-29|2269.13
#2021-02-01|2284.05
#2021-02-02|2315.31
#2021-02-03|2314.80
#2021-02-04|2308.34
#2021-02-05|2297.44
#2021-02-08|2302.55
#2021-02-09|2302.88
#2021-02-10|2310.03
#2021-02-11|2335.55
#2021-02-12|2335.06
#2021-02-15|2367.86
#2021-02-16|2352.69
#2021-02-17|2298.25
#2021-02-18|2290.68
#2021-02-19|2324.72
#2021-02-22|2305.88
#2021-02-23|2287.42
#2021-02-24|2302.48
#2021-02-25|2335.04
#2021-02-26|2258.87
#2021-03-01|2307.95
#2021-03-02|2333.68
#2021-03-03|2342.80
#2021-03-04|2346.11
#2021-03-05|2302.39
#2021-03-08|2345.94
#2021-03-09|2369.01
#2021-03-10|2385.55
#2021-03-11|2432.44
#2021-03-12|2422.28
#2021-03-15|2398.42
#2021-03-16|2430.01
#2021-03-17|2423.47
#2021-03-18|2422.16
#2021-03-19|2412.26
#2021-03-22|2439.27
#2021-03-23|2427.95
#2021-03-24|2442.74
#2021-03-25|2400.80
#2021-03-26|2420.44
#2021-03-29|2393.55
#2021-03-30|2424.22
#2021-03-31|2424.88
#2021-04-01|2435.30
#2021-04-02|2435.30
#2021-04-05|2438.91
#2021-04-06|2484.49
#2021-04-07|2515.60
#2021-04-08|2530.98
#2021-04-09|2551.17
#2021-04-12|2539.38
#2021-04-13|2583.35
#2021-04-14|2588.13
#2021-04-15|2593.65
#2021-04-16|2633.64
#2021-04-19|2623.02
#2021-04-20|2539.29
#2021-04-21|2548.21
#2021-04-22|2535.22
#2021-04-23|2540.19
#2021-04-26|2569.19
#2021-04-27|2572.86
#2021-04-28|2573.37
#2021-04-29|2601.52
#2021-04-30|2567.42
#2021-05-03|2570.68
#2021-05-04|2484.03
#2021-05-05|2539.69
#2021-05-06|2552.99
#2021-05-07|2592.57
#2021-05-10|2599.96
#2021-05-11|2531.22
#2021-05-12|2497.19
#2021-05-13|2496.47
#2021-05-14|2571.98
#2021-05-17|2568.81
#2021-05-18|2620.67
#2021-05-19|2576.26
#2021-05-20|2644.45
#2021-05-21|2635.90
#2021-05-24|2653.16
#2021-05-25|2678.59
#2021-05-26|2628.25
#2021-05-27|2645.79
#2021-05-28|2678.65
#2021-05-31|2677.29
#2021-06-01|2726.31
#2021-06-02|2722.44
#2021-06-03|2708.94
#2021-06-04|2721.02
#2021-06-07|2723.99
#2021-06-08|2731.84
#2021-06-09|2736.92
#2021-06-10|2740.69
#2021-06-11|2738.16
#2021-06-14|2739.44
#2021-06-15|2736.74
#2021-06-16|2719.53
#2021-06-17|2667.48
#2021-06-18|2604.35
#2021-06-21|2651.93
#2021-06-22|2672.19
#2021-06-23|2667.82
#2021-06-24|2723.98
#2021-06-25|2724.19
#2021-06-28|2697.83
#2021-06-29|2714.78
#2021-06-30|2679.66
#2021-07-01|2702.37
#2021-07-02|2727.50
#2021-07-05|2746.47
#2021-07-06|2738.89
#2021-07-07|2775.02
#2021-07-08|2744.98
#2021-07-09|2773.84
#2021-07-12|2826.49
#2021-07-13|2804.35
#2021-07-14|2805.25
#2021-07-15|2806.72
#2021-07-16|2823.83
#2021-07-19|2724.78
#2021-07-20|2737.57
#2021-07-21|2813.59
#2021-07-22|2908.86
#2021-07-23|2924.86
#2021-07-26|2964.43
#2021-07-27|2945.97
#2021-07-28|2934.29
#2021-07-29|2981.19
#2021-07-30|2944.65
#2021-08-02|2982.51
#2021-08-03|2998.52
#2021-08-04|3058.09
#2021-08-05|3066.16
#2021-08-06|3011.25
#2021-08-09|2990.96
#2021-08-10|3003.99
#2021-08-11|3017.27
#2021-08-12|2991.06
#2021-08-13|3018.66
#2021-08-16|2940.79
#2021-08-17|2934.46
#2021-08-18|2923.73
#2021-08-19|2834.94
#2021-08-20|2866.09
#2021-08-23|2913.34
#2021-08-24|2896.84
#2021-08-25|2899.77
#2021-08-26|2877.10
#2021-08-27|2909.27
#2021-08-30|2933.58
#2021-08-31|2911.80
#2021-09-01|2917.29
#2021-09-02|2946.76
#2021-09-03|2927.27
#2021-09-06|2935.51
#2021-09-07|2903.77
#2021-09-08|2837.80
#2021-09-09|2867.26
#2021-09-10|2861.66
#2021-09-13|2836.93
#2021-09-14|2846.50
#2021-09-15|2843.16
#2021-09-16|2856.18
#2021-09-17|2804.61
#2021-09-20|2718.73
#2021-09-21|2726.45
#2021-09-22|2751.67
#2021-09-23|2825.30
#2021-09-24|2763.90
#2021-09-27|2755.99
#2021-09-28|2686.77
#2021-09-29|2686.26
#2021-09-30|2717.71
#2021-10-01|2713.84
#2021-10-04|2688.72
#2021-10-05|2730.24
#2021-10-06|2687.96
#2021-10-07|2745.40
#2021-10-08|2747.28
#2021-10-11|2727.90
#2021-10-12|2752.94
#2021-10-13|2808.82
#2021-10-14|2872.71
#2021-10-15|2907.13
#2021-10-18|2893.34
#2021-10-19|2935.51
#2021-10-20|2939.07
#2021-10-21|3005.01
#2021-10-22|3052.69
#2021-10-25|3055.56
#2021-10-26|3061.57
#2021-10-27|3063.31
#2021-10-28|3083.54
#2021-10-29|3031.26
#2021-11-01|3076.35
#2021-11-02|3095.23
#2021-11-03|3154.86
#2021-11-04|3177.01
#2021-11-05|3213.49
#2021-11-08|3179.97
#2021-11-09|3171.20
#2021-11-10|3156.49
#2021-11-11|3181.56
#2021-11-12|3238.81
#2021-11-15|3250.77
#2021-11-16|3216.37
#2021-11-17|3203.71
#2021-11-18|3184.69
#2021-11-19|3169.20
#2021-11-22|3154.32
#2021-11-23|3046.71
#2021-11-24|3020.79
#2021-11-25|3055.70
#2021-11-26|2926.67
#2021-11-29|3005.47
#2021-11-30|2995.53
#2021-12-01|3036.26
#2021-12-02|3005.17
#2021-12-03|2927.12
#2021-12-06|2918.63
#2021-12-07|3007.56
#2021-12-08|3019.11
#2021-12-09|3005.62
#2021-12-10|2991.15
#2021-12-13|2943.89
#2021-12-14|2883.48
#2021-12-15|2903.53
#2021-12-16|2944.18
#2021-12-17|2906.49
#2021-12-20|2854.94
#2021-12-21|2891.27
#2021-12-22|2927.54
#2021-12-23|2946.72
#2021-12-24|2946.55
#2021-12-27|2984.45
#2021-12-28|3015.73
#2021-12-29|3008.36
#2021-12-30|3011.41
#2021-12-31|3009.14
#2022-01-03|3018.99
#2022-01-04|3024.70
#2022-01-05|2990.50
#2022-01-06|2963.94
#2022-01-07|2925.39
#2022-01-10|2846.76
#2022-01-11|2879.88
#2022-01-12|2952.06
#2022-01-13|2950.44
#2022-01-14|2853.69
#2022-01-17|2857.90
#2022-01-18|2754.73
#2022-01-19|2767.21
#2022-01-20|2789.92
#2022-01-21|2699.70
#2022-01-24|2545.47
#2022-01-25|2574.70
#2022-01-26|2613.33
#2022-01-27|2554.85
#2022-01-28|2518.49
#2022-01-31|2591.56
#2022-02-01|2647.69
#2022-02-02|2670.97
#2022-02-03|2635.16
#2022-02-04|2576.03
#2022-02-07|2606.85
#2022-02-08|2576.21
#2022-02-09|2656.46
#2022-02-10|2602.55
#2022-02-11|2580.49
#2022-02-14|2491.23
#2022-02-15|2570.45
#2022-02-16|2553.34
#2022-02-17|2487.49
#2022-02-18|2437.58
#2022-02-21|2370.15
#2022-02-22|2418.47
#2022-02-23|2370.83
#2022-02-24|2237.16
#2022-02-25|2336.97
#2022-02-28|2353.86
#2022-03-01|2259.89
#2022-03-02|2221.82
#2022-03-03|2144.53
#2022-03-04|2042.07
#2022-03-07|1999.81
#2022-03-08|1987.50
#2022-03-09|2154.07
#2022-03-10|2138.81
#2022-03-11|2192.27
#2022-03-14|2259.78
#2022-03-15|2226.61
#2022-03-16|2393.28
#2022-03-17|2424.13
#2022-03-18|2465.16
#2022-03-21|2462.95
#2022-03-22|2472.61
#2022-03-23|2412.19
#2022-03-24|2399.87
#2022-03-25|2392.39
#2022-03-28|2399.15
#2022-03-29|2532.09
#2022-03-30|2529.78
#2022-03-31|2474.61
#2022-04-01|2485.71
#2022-04-04|2497.36
#2022-04-05|2493.48
#2022-04-06|2437.07
#2022-04-07|2461.52
#2022-04-08|2504.66
#2022-04-11|2463.34
#2022-04-12|2476.49
#2022-04-13|2462.33
#2022-04-14|2457.30
#2022-04-15|2457.30
#2022-04-18|2449.41
#2022-04-19|2445.32
#2022-04-20|2506.95
#2022-04-21|2459.97
#2022-04-22|2386.01
#2022-04-25|2278.68
#2022-04-26|2197.95
#2022-04-27|2233.76
#2022-04-28|2248.52
#2022-04-29|2262.57
#2022-05-02|2188.43
#2022-05-03|2189.13
#2022-05-04|2144.45
#2022-05-05|2116.71
#2022-05-06|2080.85
#2022-05-09|1967.17
#2022-05-10|1985.42
#2022-05-11|2059.25
#2022-05-12|2027.75
#2022-05-13|2087.58
#2022-05-16|2089.61
#2022-05-17|2144.94
#2022-05-18|2106.51
#2022-05-19|2101.04
#2022-05-20|2109.04
#2022-05-23|2171.61
#2022-05-24|2178.19
#2022-05-25|2136.33
#2022-05-26|2137.10
#2022-05-27|2205.73
#2022-05-30|2262.08
#2022-05-31|2206.45
#2022-06-01|2167.75
#2022-06-02|2213.90
#2022-06-03|2200.75
#2022-06-06|2202.81
#2022-06-07|2219.99
#2022-06-08|2212.52
#2022-06-09|2146.17
#2022-06-10|2048.83
#2022-06-13|1982.70
#2022-06-14|1950.75
#2022-06-15|1978.73
#2022-06-16|1877.77
#2022-06-17|1875.64
#2022-06-20|1915.28
#2022-06-21|1916.06
#2022-06-22|1898.21
#2022-06-23|1850.71
#2022-06-24|1859.07
#2022-06-27|1938.46
#2022-06-28|1906.50
#2022-06-29|1870.62
#2022-06-30|1833.85
#2022-07-01|1837.48
#2022-07-04|1836.58
#2022-07-05|1782.18
#2022-07-06|1836.78
#2022-07-07|1865.39
#2022-07-08|1885.35
#2022-07-11|1842.00
#2022-07-12|1895.16
#2022-07-13|1856.75
#2022-07-14|1821.21
#2022-07-15|1816.77
#2022-07-18|1885.84
#2022-07-19|1931.91
#2022-07-20|1922.79
#2022-07-21|1980.32
#2022-07-22|2004.19
#2022-07-25|1997.37
#2022-07-26|1946.82
#2022-07-27|1954.60
#2022-07-28|2022.43
#2022-07-29|2083.59
#2022-08-01|2079.16
#2022-08-02|2021.30
#2022-08-03|2043.88
#2022-08-04|2073.67
#2022-08-05|2038.26
#2022-08-08|2079.28
#2022-08-09|2030.65
#2022-08-10|2105.43
#2022-08-11|2099.99
#2022-08-12|2059.84
#2022-08-15|2045.92
#2022-08-16|2069.77
#2022-08-17|2019.46
#2022-08-18|2014.29
#2022-08-19|1957.76
#2022-08-22|1891.14
#2022-08-23|1889.77
#2022-08-24|1894.58
#2022-08-25|1909.21
#2022-08-26|1855.75
#2022-08-29|1825.09
#2022-08-30|1827.58
#2022-08-31|1839.60
#2022-09-01|1759.98
#2022-09-02|1834.43
#2022-09-05|1799.99
#2022-09-06|1798.10
#2022-09-07|1803.05
#2022-09-08|1838.15
#2022-09-09|1888.78
#2022-09-12|1974.30
#2022-09-13|1905.01
#2022-09-14|1889.05
#2022-09-15|1900.39
#2022-09-16|1871.85
#2022-09-19|1839.54
#2022-09-20|1823.54
#2022-09-21|1816.44
#2022-09-22|1753.81
#2022-09-23|1707.82
#2022-09-26|1679.24
#2022-09-27|1687.68
#2022-09-28|1698.06
#2022-09-29|1665.63
#2022-09-30|1726.86
#2022-10-03|1742.28
#2022-10-04|1821.11
#2022-10-05|1764.99
#2022-10-06|1749.80
#2022-10-07|1690.82
#2022-10-10|1653.01
#2022-10-11|1649.80
#2022-10-12|1646.11
#2022-10-13|1663.71
#2022-10-14|1692.35
#2022-10-17|1751.45
#2022-10-18|1805.52
#2022-10-19|1789.05
#2022-10-20|1786.90
#2022-10-21|1771.36
#2022-10-24|1830.31
#2022-10-25|1909.97
#2022-10-26|1907.77
#2022-10-27|1908.97
#2022-10-28|1915.87
#2022-10-31|1885.90
#2022-11-01|1895.48
#2022-11-02|1887.51
#2022-11-03|1845.21
#2022-11-04|1910.44
#2022-11-07|1929.90
#2022-11-08|1981.44
#2022-11-09|1947.89
#2022-11-10|2081.26
#2022-11-11|2151.47
#2022-11-14|2124.21
#2022-11-15|2131.32
#2022-11-16|2105.17
#2022-11-17|2044.89
#2022-11-18|2072.47
#2022-11-21|2044.89
#2022-11-22|2061.45
#2022-11-23|2118.75
#2022-11-24|2142.15
#2022-11-25|2127.70
#2022-11-28|2092.59
#2022-11-29|2074.45
#2022-11-30|2058.33
#2022-12-01|2150.04
#2022-12-02|2117.51
#2022-12-05|2138.72
#2022-12-06|2082.75
#2022-12-07|2075.28
#2022-12-08|2084.08
#2022-12-09|2121.66
#2022-12-12|2114.26
#2022-12-13|2175.53
#2022-12-14|2194.50
#2022-12-15|2126.25
#2022-12-16|2059.67
#2022-12-19|2050.79
#2022-12-20|2044.73
#2022-12-21|2083.07
#2022-12-22|2058.28
#2022-12-23|2060.70
#2022-12-26|2060.70
#2022-12-27|2089.69
#2022-12-28|2073.43
#2022-12-29|2100.51
#2022-12-30|2075.08
#2023-01-02|2103.82
#2023-01-03|2089.28
#2023-01-04|2120.04
#2023-01-05|2088.20
#2023-01-06|2112.28
#2023-01-09|2198.04
#2023-01-10|2190.55
#2023-01-11|2228.75
#2023-01-12|2247.27
#2023-01-13|2244.31
#2023-01-16|2262.78
#2023-01-17|2239.32
#2023-01-18|2251.07
#2023-01-19|2177.58
#2023-01-20|2214.60
#2023-01-23|2265.83
#2023-01-24|2276.97
#2023-01-25|2251.12
#2023-01-26|2246.43
#2023-01-27|2257.98
#2023-01-30|2241.92
#2023-01-31|2218.43
#2023-02-01|2238.28
#2023-02-02|2358.03
#2023-02-03|2324.61
#2023-02-06|2245.67
#2023-02-07|2235.89
#2023-02-08|2217.40
#2023-02-09|2276.24
#2023-02-10|2215.62
#2023-02-13|2269.89
#2023-02-14|2266.73
#2023-02-15|2266.15
#2023-02-16|2284.96
#2023-02-17|2265.39
#2023-02-20|2292.10
#2023-02-21|2287.46
#2023-02-22|2253.14
#2023-02-23|2268.87
#2023-02-24|2240.56
#2023-02-27|2297.89
#2023-02-28|2279.63
#2023-03-01|2247.97
#2023-03-02|2237.02
#2023-03-03|2271.81
#2023-03-06|2292.25
#2023-03-07|2217.82
#2023-03-08|2216.82
#2023-03-09|2199.52
#2023-03-10|2132.33
#2023-03-13|2082.88
#2023-03-14|2136.01
#2023-03-15|2007.25
#2023-03-16|2033.43
#2023-03-17|1982.32
#2023-03-20|2033.31
#2023-03-21|2092.18
#2023-03-22|2085.68
#2023-03-23|2058.14
#2023-03-24|1999.93
#2023-03-27|2014.46
#2023-03-28|2009.52
#2023-03-29|2033.17
#2023-03-30|2099.15
#2023-03-31|2107.65
#2023-04-03|2100.11
#2023-04-04|2141.02
#2023-04-05|2087.99
#2023-04-06|2115.18
#2023-04-07|2115.18
#2023-04-10|2089.51
#2023-04-11|2145.19
#2023-04-12|2161.84
#2023-04-13|2185.02
#2023-04-14|2222.66
#2023-04-17|2166.02
#2023-04-18|2183.91
#2023-04-19|2187.62
#2023-04-20|2178.76
#2023-04-21|2186.44
#2023-04-24|2227.38
#2023-04-25|2216.74
#2023-04-26|2222.06
#2023-04-27|2223.56
#2023-04-28|2230.57
#2023-05-01|2216.88
#2023-05-02|2164.31
#2023-05-03|2183.93
#2023-05-04|2165.00
#2023-05-05|2213.76
#2023-05-08|2221.80
#2023-05-09|2170.73
#2023-05-10|2151.61
#2023-05-11|2153.89
#2023-05-12|2150.48
#2023-05-15|2170.71
#2023-05-16|2144.26
#2023-05-17|2114.98
#2023-05-18|2092.73
#2023-05-19|2139.49
#2023-05-22|2141.43
#2023-05-23|2133.56
#2023-05-24|2069.03
#2023-05-25|2040.26
#2023-05-26|2076.71
#2023-05-29|2063.60
#2023-05-30|2054.48
#2023-05-31|2041.13
#2023-06-01|2066.49
#2023-06-02|2121.95
#2023-06-05|2089.98
#2023-06-06|2083.83
#2023-06-07|2112.75
#2023-06-08|2114.08
#2023-06-09|2120.44
#2023-06-12|2102.14
#2023-06-13|2133.12
#2023-06-14|2124.82
#2023-06-15|2145.12
#2023-06-16|2170.99
#2023-06-19|2106.74
#2023-06-20|2086.08
#2023-06-21|2098.01
#2023-06-22|2059.72
#2023-06-23|2049.75
#2023-06-26|2056.41
#2023-06-27|2046.22
#2023-06-28|2051.65
#2023-06-29|2057.15
#2023-06-30|2091.45
#2023-07-03|2086.58
#2023-07-04|2106.39
#2023-07-05|2066.30
#2023-07-06|2017.54
#2023-07-07|2052.67
#2023-07-10|2042.87
#2023-07-11|2080.43
#2023-07-12|2173.19
#2023-07-13|2227.55
#2023-07-14|2229.04
#2023-07-17|2211.51
#2023-07-18|2257.95
#2023-07-19|2254.54
#2023-07-20|2240.85
#2023-07-21|2243.34
#2023-07-24|2261.71
#2023-07-25|2290.82
#2023-07-26|2268.73
#2023-07-27|2273.57
#2023-07-28|2261.64
#2023-07-31|2258.41
#2023-08-01|2219.44
#2023-08-02|2160.19
#2023-08-03|2154.12
#2023-08-04|2211.29
#2023-08-07|2203.87
#2023-08-08|2158.73
#2023-08-09|2191.14
#2023-08-10|2234.90
#2023-08-11|2163.99
#2023-08-14|2157.55
#2023-08-15|2131.28
#2023-08-16|2112.53
#2023-08-17|2084.47
#2023-08-18|2056.59
#2023-08-21|2050.28
#2023-08-22|2066.10
#2023-08-23|2049.97
#2023-08-24|2041.58
#2023-08-25|2014.53
#2023-08-28|2054.89
#2023-08-29|2078.19
#2023-08-30|2102.58
#2023-08-31|2086.32
#2023-09-01|2069.66
#2023-09-04|2077.55
#2023-09-05|2081.21
#2023-09-06|2075.94
#2023-09-07|2055.96
#2023-09-08|2051.70
#2023-09-11|2067.36
#2023-09-12|2053.86
#2023-09-13|2054.02
#2023-09-14|2075.41
#2023-09-15|2076.72
#2023-09-18|2049.92
#2023-09-19|2077.94
#2023-09-20|2127.29
#2023-09-21|2096.50
#2023-09-22|2105.98
#2023-09-25|2106.32
#2023-09-26|2100.66
#2023-09-27|2084.86
#2023-09-28|2096.09
#2023-09-29|2122.14
#2023-10-02|2076.54
#2023-10-03|2027.76
#2023-10-04|2024.01
#2023-10-05|2056.25
#2023-10-06|2092.01
#2023-10-09|2083.05
#2023-10-10|2158.47
#2023-10-11|2175.63
#2023-10-12|2188.51
#2023-10-13|2153.42
#2023-10-16|2180.89
#2023-10-17|2149.07
#2023-10-18|2118.54
#2023-10-19|2103.59
#2023-10-20|2051.88
#2023-10-23|2022.86
#2023-10-24|2016.03
#2023-10-25|1985.96
#2023-10-26|1955.35
#2023-10-27|1954.41
#2023-10-30|1956.25
#2023-10-31|1979.09
#2023-11-01|1965.09
#2023-11-02|2024.62
#2023-11-03|2076.73
#2023-11-06|2076.36
#2023-11-07|2059.91
#2023-11-08|2078.07
#2023-11-09|2106.12
#2023-11-10|2068.84
#2023-11-13|2088.86
#2023-11-14|2181.55
#2023-11-15|2215.35
#2023-11-16|2189.80
#2023-11-17|2224.90
#2023-11-20|2253.74
#2023-11-21|2250.67
#2023-11-22|2245.04
#2023-11-23|2269.99
#2023-11-24|2292.75
#2023-11-27|2277.27
#2023-11-28|2278.43
#2023-11-29|2303.69
#2023-11-30|2284.06
#2023-12-01|2305.58
#2023-12-04|2302.75
#2023-12-05|2316.26
#2023-12-06|2341.35
#2023-12-07|2365.18
#2023-12-08|2351.62
#2023-12-11|2369.39
#2023-12-12|2371.28
#2023-12-13|2370.96
#2023-12-14|2507.27
#2023-12-15|2518.87
#2023-12-18|2527.45
#2023-12-19|2544.28
#2023-12-20|2539.79
#2023-12-21|2530.97
#2023-12-22|2567.58
#2023-12-25|2567.58
#2023-12-26|2563.76
#2023-12-27|2614.16
#2023-12-28|2606.28
#2023-12-29|2583.84
#2024-01-01|2583.84
#2024-01-02|2547.13
#2024-01-03|2482.12
#2024-01-04|2507.70
#2024-01-05|2504.14
#2024-01-08|2518.11
#2024-01-09|2490.09
#2024-01-10|2499.85
#2024-01-11|2474.18
#2024-01-12|2516.84
#2024-01-15|2485.50
#2024-01-16|2419.91
#2024-01-17|2382.24
#2024-01-18|2388.74
#2024-01-19|2400.42
#2024-01-22|2444.80
#2024-01-23|2441.22
#2024-01-24|2499.70
#2024-01-25|2553.93
#2024-01-26|2566.38
#2024-01-29|2544.91
#2024-01-30|2566.14
#2024-01-31|2587.17
#2024-02-01|2549.17
#2024-02-02|2542.51
#2024-02-05|2481.47
#2024-02-06|2513.70
#2024-02-07|2553.50
#2024-02-08|2556.14
#2024-02-09|2563.58
#2024-02-12|2607.70
#2024-02-13|2557.26
#2024-02-14|2570.18
#2024-02-15|2610.37
#2024-02-16|2639.25
#2024-02-19|2653.07
#2024-02-20|2669.35
#2024-02-21|2649.73
#2024-02-22|2687.47
#2024-02-23|2706.08
#2024-02-26|2733.69
#2024-02-27|2729.94
#2024-02-28|2721.98
#2024-02-29|2743.12
#2024-03-01|2763.80
#2024-03-04|2750.44
#2024-03-05|2731.92
#2024-03-06|2789.54
#2024-03-07|2808.36
#2024-03-08|2847.14
#2024-03-11|2814.51
#2024-03-12|2864.22
#2024-03-13|2871.01
#2024-03-14|2832.94
#2024-03-15|2831.69
#2024-03-18|2763.67
#2024-03-19|2792.50
#2024-03-20|2769.37
#2024-03-21|2815.61
#2024-03-22|2783.68
#2024-03-25|2782.18
#2024-03-26|2797.14
#2024-03-27|2750.05
#2024-03-28|2718.35
#2024-03-29|2718.35
#2024-04-01|2691.21
#2024-04-02|2704.86
#2024-04-03|2727.30
#2024-04-04|2753.05
#2024-04-05|2705.55
#2024-04-08|2763.03
#2024-04-09|2734.16
#2024-04-10|2692.87
#2024-04-11|2648.07
#2024-04-12|2618.53
#2024-04-15|2629.31
#2024-04-16|2558.29
#2024-04-17|2559.78
#2024-04-18|2557.38
#2024-04-19|2560.80
#2024-04-22|2580.53
#2024-04-23|2658.20
#2024-04-24|2571.07
#2024-04-25|2529.51
#2024-04-26|2557.86
#2024-04-29|2580.73
#2024-04-30|2578.56
#2024-05-01|2577.93
#2024-05-02|2568.21
#2024-05-03|2624.85
#2024-05-06|2668.47
#2024-05-07|2699.68
#2024-05-08|2654.28
#2024-05-09|2662.99
#2024-05-10|2731.13
#2024-05-13|2744.30
#2024-05-14|2755.82
#2024-05-15|2798.08
#2024-05-16|2784.44
#2024-05-17|2772.90
#2024-05-20|2812.33
#2024-05-21|2810.07
#2024-05-22|2792.40
#2024-05-23|2796.92
#2024-05-24|2802.40
#2024-05-27|2816.64
#2024-05-28|2825.18
#2024-05-29|2753.88
#2024-05-30|2774.18
#2024-05-31|2804.86
#2024-06-03|2839.96
#2024-06-04|2807.15
#2024-06-05|2842.72
#2024-06-06|2844.10
#2024-06-07|2825.85
#2024-06-10|2800.77
#2024-06-11|2794.25
#2024-06-12|2933.99
#2024-06-13|2823.44
#2024-06-14|2778.33
#2024-06-17|2779.62
#2024-06-18|2797.05
#2024-06-19|2797.45
#2024-06-20|2828.28
#2024-06-21|2806.39
#2024-06-24|2845.33
#2024-06-25|2798.52
#2024-06-26|2791.52
#2024-06-27|2785.25
#2024-06-28|2807.18
#2024-07-01|2814.73
#2024-07-02|2801.85
#2024-07-03|2842.58
#2024-07-04|2858.11
#2024-07-05|2855.84
#2024-07-08|2817.60
#2024-07-09|2798.39
#2024-07-10|2825.51
#2024-07-11|2889.59
#2024-07-12|2913.70
#2024-07-15|2870.46
#2024-07-16|2869.23
#2024-07-17|2902.72
#2024-07-18|2885.07
#2024-07-19|2849.25
#2024-07-22|2878.49
#2024-07-23|2873.09
#2024-07-24|2849.15
#2024-07-25|2833.49
#2024-07-26|2855.65
#2024-07-29|2857.93
#2024-07-30|2889.80
#2024-07-31|2923.34
#2024-08-01|2865.15
#2024-08-02|2756.94
#2024-08-05|2675.14
#2024-08-06|2682.59
#2024-08-07|2776.25
#2024-08-08|2752.62
#2024-08-09|2782.36
#2024-08-12|2778.87
#2024-08-13|2795.02
#2024-08-14|2832.17
#2024-08-15|2855.92
#2024-08-16|2876.77
#2024-08-19|2941.96
#2024-08-20|2939.20
#2024-08-21|2951.78
#2024-08-22|2980.95
#2024-08-23|3021.52
#2024-08-26|3036.14
#2024-08-27|3021.63
#2024-08-28|3034.42
#2024-08-29|3027.86
#2024-08-30|3036.64
#2024-09-02|3037.12
#2024-09-03|2966.09
#2024-09-04|2947.04
#2024-09-05|2928.27
#2024-09-06|2923.83
#2024-09-09|2926.78
#2024-09-10|2909.46
#2024-09-11|2895.76
#2024-09-12|2962.02
#2024-09-13|3015.11
#2024-09-16|3039.48
#2024-09-17|3070.35
#2024-09-18|3039.30
#2024-09-19|3105.13
#2024-09-20|3101.99
#2024-09-23|3102.17
#2024-09-24|3080.27
#2024-09-25|3070.82
#2024-09-26|3116.37
#2024-09-27|3113.80
#2024-09-30|3090.31
#2024-10-01|3019.82
#2024-10-02|2999.87
#2024-10-03|2941.91
#2024-10-04|2946.86
#2024-10-07|2934.11
#2024-10-08|2926.25
#2024-10-09|2923.69
#2024-10-10|2889.68
#2024-10-11|2938.48
#2024-10-14|2926.87
#2024-10-15|2933.27
#2024-10-16|2891.92
#2024-10-17|2895.33
#2024-10-18|2888.11
#2024-10-21|2865.86
#2024-10-22|2868.37
#2024-10-23|2888.46
#2024-10-24|2853.89
#2024-10-25|2876.00
#2024-10-28|2889.51
#2024-10-29|2881.57
#2024-10-30|2840.70
#2024-10-31|2806.96
#2024-11-01|2815.02
#2024-11-04|2846.71
#2024-11-05|2832.82
#2024-11-06|2794.02
#2024-11-07|2868.38
#2024-11-08|2806.85
#2024-11-11|2825.29
#2024-11-12|2734.65
#2024-11-13|2701.96
#2024-11-14|2731.49
#2024-11-15|2701.47
#2024-11-18|2718.84
#2024-11-19|2694.79
#2024-11-20|2668.43
#2024-11-21|2689.86
#2024-11-22|2700.51
#2024-11-25|2730.04
#2024-11-26|2703.68
#2024-11-27|2744.58
#2024-11-28|2756.64
#2024-11-29|2792.01
#2024-12-02|2784.35
#2024-12-03|2808.94
#2024-12-04|2823.34
#2024-12-05|2866.98
#2024-12-06|2851.30
#2024-12-09|2858.04
#2024-12-10|2814.27
#2024-12-11|2793.17
#2024-12-12|2769.96
#2024-12-13|2771.66
#2024-12-16|2798.45
#2024-12-17|2764.28
#2024-12-18|2771.73
#2024-12-19|2683.94
#2024-12-20|2680.56
#2024-12-23|2682.51
#2024-12-24|2668.86
#2024-12-25|2668.86
#2024-12-26|2681.10
#2024-12-27|2725.72
#2024-12-30|2710.31
#2024-12-31|2708.85
#2025-01-01|2708.85
#2025-01-02|2719.64
#2025-01-03|2741.16
#2025-01-06|2762.02
#2025-01-07|2772.20
#2025-01-08|2763.24
#2025-01-09|2763.50
#2025-01-10|2736.39
#2025-01-13|2707.32
#2025-01-14|2752.06
#2025-01-15|2841.34
#2025-01-16|2846.73
#2025-01-17|2872.94
#2025-01-20|2888.33
#2025-01-21|2943.22
#2025-01-22|2961.07
#2025-01-23|3033.95
#2025-01-24|3034.47
#2025-01-27|3007.05
#2025-01-28|2979.68
#2025-01-29|2976.51
#2025-01-30|3002.67
#2025-01-31|2980.65
#2025-02-03|2914.78
#2025-02-04|2960.32
#2025-02-05|3003.16
#2025-02-06|3043.07
#2025-02-07|3020.54
#2025-02-10|3040.02
#2025-02-11|3066.58
#2025-02-12|3058.84
#2025-02-13|3126.27
#2025-02-14|3169.28
#2025-02-17|3201.90
#2025-02-18|3216.86
#2025-02-19|3150.78
#2025-02-20|3165.25
#2025-02-21|3182.86
#2025-02-24|3157.13
#2025-02-25|3165.28
#2025-02-26|3211.06
#2025-02-27|3143.39
#2025-02-28|3131.08
#2025-03-03|3216.37
#2025-03-04|3089.93
#2025-03-05|3247.76
#2025-03-06|3265.34
#2025-03-07|3290.38
#2025-03-10|3221.45
#2025-03-11|3206.77
#2025-03-12|3214.71
#2025-03-13|3157.16
#2025-03-14|3231.64
#2025-03-17|3254.96
#2025-03-18|3281.95
#2025-03-19|3266.81
#2025-03-20|3263.60
#2025-03-21|3236.15
#2025-03-24|3253.29
#2025-03-25|3305.63
#2025-03-26|3251.53
#2025-03-27|3211.84
#2025-03-28|3184.13
#2025-03-31|3105.95
#2025-04-01|3163.52
#2025-04-02|3158.60
#2025-04-03|3023.88
#2025-04-04|2781.91
#2025-04-07|2645.42
#2025-04-08|2718.96
#2025-04-09|2621.93
#2025-04-10|2832.94
#2025-04-11|2828.14
#2025-04-14|2985.78
#2025-04-15|3012.63
#2025-04-16|2974.01
#2025-04-17|2998.97
#2025-04-18|2998.97
#2025-04-21|3027.99
#2025-04-22|3066.25
#2025-04-23|3081.89
#2025-04-24|3101.09
#2025-04-25|3109.20
#2025-04-28|3132.86
#2025-04-29|3130.72
#2025-04-30|3201.28
#2025-05-01|3162.73
#2025-05-02|3243.08
#2025-05-05|3245.27
#2025-05-06|3212.19
#2025-05-07|3221.75
#2025-05-08|3216.39
#2025-05-09|3216.15
#2025-05-12|3284.31
#2025-05-13|3297.74
#2025-05-14|3296.58
#2025-05-15|3319.83
#2025-05-16|3305.81
#2025-05-19|3345.94
#2025-05-20|3372.72
#2025-05-21|3372.93
#2025-05-22|3267.00
#2025-05-23|3266.00
#2025-05-26|3318.37
#2025-05-27|3284.85
#2025-05-28|3268.62
#2025-05-29|3293.51
#2025-05-30|3288.92
#2025-06-02|3316.58
#2025-06-03|3275.21
#2025-06-04|3298.75
#2025-06-05|3311.24
#2025-06-06|3280.20
#2025-06-09|3307.56
#2025-06-10|3318.20
#2025-06-11|3315.61
#2025-06-12|3317.82
#2025-06-13|3250.29
#2025-06-16|3306.14
#2025-06-17|3251.36
#2025-06-18|3231.60
#2025-06-19|3196.99
#2025-06-20|3187.50
#2025-06-23|3179.89
#2025-06-24|3295.21
#2025-06-25|3301.96
#2025-06-26|3320.47
#2025-06-27|3399.31
#2025-06-30|3360.29
#2025-07-01|3362.52
#2025-07-02|3370.10
#2025-07-03|3409.50
#2025-07-04|3381.82
#2025-07-07|3417.82
#2025-07-08|3407.34
#2025-07-09|3459.14
#2025-07-10|3512.32
#2025-07-11|3455.30
#2025-07-14|3433.57
#2025-07-15|3394.01
#2025-07-16|3326.04
#2025-07-17|3349.56
#2025-07-18|3385.69
#2025-07-21|3426.93
#2025-07-22|3401.88
#2025-07-23|3468.37
#2025-07-24|3491.66
#2025-07-25|3478.28
#2025-07-28|3442.09
#2025-07-29|3417.31
#2025-07-30|3418.24
#2025-07-31|3359.96
#2025-08-01|3336.28
#2025-08-04|3385.08
#2025-08-05|3395.34
#2025-08-06|3419.50
#2025-08-07|3467.15
#2025-08-08|3484.78
#2025-08-11|3456.80
#2025-08-12|3498.18
#2025-08-13|3528.13
#2025-08-14|3542.89
#2025-08-15|3565.58
#2025-08-18|3527.68
#2025-08-19|3555.64
#2025-08-20|3545.48
#2025-08-21|3523.04
#2025-08-22|3618.48
#2025-08-25|3598.63
#2025-08-26|3554.23
#2025-08-27|3528.44
#2025-08-28|3547.61
#2025-08-29|3536.98
#2025-09-01|3591.37
#2025-09-02|3494.86
#2025-09-03|3513.31
#2025-09-04|3497.39
#2025-09-05|3538.25
#2025-09-08|3545.45
#2025-09-09|3533.82
#2025-09-10|3564.28
#2025-09-11|3569.01
#2025-09-12|3573.95
#2025-09-15|3618.15
#2025-09-16|3593.24
#2025-09-17|3589.42
#2025-09-18|3576.87
#2025-09-19|3576.31
#2025-09-22|3576.70
#2025-09-23|3638.85
#2025-09-24|3557.74
#2025-09-25|3491.92
#2025-09-26|3560.42
#2025-09-29|3592.63
#2025-09-30|3600.55
#2025-10-01|3621.68
#2025-10-02|3628.06
#2025-10-03|3685.34
#2025-10-06|3718.17
#2025-10-07|3680.60
#2025-10-08|3682.21
#2025-10-09|3669.18
#2025-10-10|3635.47
#2025-10-13|3635.78
#2025-10-14|3617.56
#2025-10-15|3670.80
#2025-10-16|3679.38
#2025-10-17|3618.38
#2025-10-20|3676.29
#2025-10-21|3676.73
#2025-10-22|3696.38
#2025-10-23|3695.81
#2025-10-24|3708.45
#2025-10-27|3742.88
#2025-10-28|3740.91
#2025-10-29|3729.35
#2025-10-30|3713.04
#2025-10-31|3672.14
#2025-11-03|3675.68
#2025-11-04|3645.91
#2025-11-05|3643.87
#2025-11-06|3637.62
#2025-11-07|3625.72
#2025-11-10|3676.03
#2025-11-11|3764.56
#2025-11-12|3796.89
#2025-11-13|3792.17
#2025-11-14|3739.77
#2025-11-17|3688.50
#2025-11-18|3589.22
#2025-11-19|3580.17
#2025-11-20|3620.17
#2025-11-21|3586.37
#2025-11-24|3651.36
#2025-11-25|3685.77
#2025-11-26|3746.99
#2025-11-27|3775.90
#2025-11-28|3781.78
#2025-12-01|3771.51
#2025-12-02|3775.07
#2025-12-03|3776.93
#2025-12-04|3784.58
#2025-12-05|3805.92
#2025-12-08|3784.99
#2025-12-09|3802.98
#2025-12-10|3848.82
#2025-12-11|3890.97
#2025-12-12|3856.92
#2025-12-15|3883.01
#2025-12-16|3859.44
#2025-12-17|3853.05
#2025-12-18|3899.97
#2025-12-19|3936.50
#2025-12-22|3978.45
#2025-12-23|4008.88
#2025-12-24|4016.44
#2025-12-25|4016.44
#2025-12-26|4020.20
#2025-12-29|4028.36
#2025-12-30|4058.09
#2025-12-31|4047.45
#2026-01-01|4047.45
#2026-01-02|4048.06
#2026-01-05|4051.97
#2026-01-06|4048.11
#2026-01-07|4111.68
#2026-01-08|4066.35
#2026-01-09|4113.85
#2026-01-12|4139.62
#2026-01-13|4145.85
#2026-01-14|4150.58
#2026-01-15|4209.44
#2026-01-16|4225.21
#2026-01-19|4130.44
#2026-01-20|4159.73
#2026-01-21|4194.08
#2026-01-22|4294.68
#2026-01-23|4259.28
#2026-01-26|4286.49
#2026-01-27|4362.08
#2026-01-28|4342.00
#2026-01-29|4286.10
#2026-01-30|4289.32
#2026-02-02|4302.30
#2026-02-03|4304.03
#2026-02-04|4288.21
#2026-02-05|4193.78
#2026-02-06|4248.71
#2026-02-09|4337.03
#2026-02-10|4355.41
#2026-02-11|4306.25
#2026-02-12|4265.48
#2026-02-13|4200.25
#2026-02-16|4234.72
#2026-02-17|4222.17
#2026-02-18|4294.20
#2026-02-19|4209.01
#2026-02-20|4257.26
#2026-02-23|4195.16
#2026-02-24|4200.15
#2026-02-25|4252.83
#2026-02-26|4274.98
#2026-02-27|4279.72
#2026-03-02|4138.62
#2026-03-03|3980.84
#2026-03-04|4112.91
#2026-03-05|4063.41
#2026-03-06|4028.39
#2026-03-09|3988.91
#2026-03-10|4119.85
#2026-03-11|4028.77
#2026-03-12|3941.36
#2026-03-13|3895.92
#2026-03-16|3945.02
#2026-03-17|3998.61
#2026-03-18|3971.29
#2026-03-19|3870.16
#2026-03-20|3799.99
#2026-03-23|3818.87
#2026-03-24|3837.67
#2026-03-25|3908.82
#2026-03-26|3836.66
#2026-03-27|3799.49
#2026-03-30|3819.53
#2026-03-31|3876.19
#2026-04-01|4035.52
#2026-04-02|3949.37
#2026-04-03|3949.37
#2026-04-06|3953.49
#2026-04-07|3897.90
#2026-04-08|4146.64
#2026-04-09|4098.50
#2026-04-10|4190.51