Table Data - NASDAQ Sweden Financials Total Return Index
| Title | NASDAQ Sweden Financials Total Return Index |
|---|---|
| Series ID | NASDAQNQSE30T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:56 PM CDT |
| Notes | For more information about this series, see: NQSE30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 284.29 |
| 2001-04-02 | 274.46 |
| 2001-04-03 | 271.57 |
| 2001-04-04 | 282.62 |
| 2001-04-05 | 292.18 |
| 2001-04-06 | 287.46 |
| 2001-04-09 | 297.93 |
| 2001-04-10 | 297.88 |
| 2001-04-11 | 292.47 |
| 2001-04-12 | 288.20 |
| 2001-04-13 | . |
| 2001-04-16 | 285.18 |
| 2001-04-17 | 286.00 |
| 2001-04-18 | 295.29 |
| 2001-04-19 | 304.24 |
| 2001-04-20 | 302.53 |
| 2001-04-23 | 294.38 |
| 2001-04-24 | 291.92 |
| 2001-04-25 | 295.43 |
| 2001-04-26 | 293.67 |
| 2001-04-27 | 299.02 |
| 2001-04-30 | 300.30 |
| 2001-05-01 | 301.55 |
| 2001-05-02 | 300.83 |
| 2001-05-03 | 300.98 |
| 2001-05-04 | 311.12 |
| 2001-05-07 | 312.63 |
| 2001-05-08 | 306.52 |
| 2001-05-09 | 307.89 |
| 2001-05-10 | 314.81 |
| 2001-05-11 | 312.19 |
| 2001-05-14 | 309.39 |
| 2001-05-15 | 310.99 |
| 2001-05-16 | 310.33 |
| 2001-05-17 | 313.18 |
| 2001-05-18 | 313.51 |
| 2001-05-21 | 315.78 |
| 2001-05-22 | 311.79 |
| 2001-05-23 | 303.70 |
| 2001-05-24 | 302.72 |
| 2001-05-25 | 301.15 |
| 2001-05-28 | . |
| 2001-05-29 | 296.71 |
| 2001-05-30 | 295.18 |
| 2001-05-31 | 290.43 |
| 2001-06-01 | 289.50 |
| 2001-06-04 | 288.00 |
| 2001-06-05 | 295.03 |
| 2001-06-06 | 292.34 |
| 2001-06-07 | 288.52 |
| 2001-06-08 | 285.78 |
| 2001-06-11 | 281.79 |
| 2001-06-12 | 285.11 |
| 2001-06-13 | 295.27 |
| 2001-06-14 | 295.72 |
| 2001-06-15 | 304.20 |
| 2001-06-18 | 301.27 |
| 2001-06-19 | 296.23 |
| 2001-06-20 | 292.56 |
| 2001-06-21 | 291.81 |
| 2001-06-22 | 292.42 |
| 2001-06-25 | 294.57 |
| 2001-06-26 | 291.70 |
| 2001-06-27 | 293.23 |
| 2001-06-28 | 295.33 |
| 2001-06-29 | 295.60 |
| 2001-07-02 | 297.28 |
| 2001-07-03 | 296.26 |
| 2001-07-04 | . |
| 2001-07-05 | 290.20 |
| 2001-07-06 | 281.09 |
| 2001-07-09 | 277.27 |
| 2001-07-10 | 281.14 |
| 2001-07-11 | 279.77 |
| 2001-07-12 | 279.15 |
| 2001-07-13 | 282.67 |
| 2001-07-16 | 285.77 |
| 2001-07-17 | 281.97 |
| 2001-07-18 | 283.54 |
| 2001-07-19 | 286.88 |
| 2001-07-20 | 283.83 |
| 2001-07-23 | 283.85 |
| 2001-07-24 | 281.64 |
| 2001-07-25 | 282.17 |
| 2001-07-26 | 282.99 |
| 2001-07-27 | 287.37 |
| 2001-07-30 | 288.52 |
| 2001-07-31 | 291.89 |
| 2001-08-01 | 292.34 |
| 2001-08-02 | 294.09 |
| 2001-08-03 | 296.02 |
| 2001-08-06 | 294.45 |
| 2001-08-07 | 294.13 |
| 2001-08-08 | 293.22 |
| 2001-08-09 | 292.97 |
| 2001-08-10 | 290.42 |
| 2001-08-13 | 292.16 |
| 2001-08-14 | 295.39 |
| 2001-08-15 | 299.06 |
| 2001-08-16 | 298.39 |
| 2001-08-17 | 294.88 |
| 2001-08-20 | 285.77 |
| 2001-08-21 | 288.06 |
| 2001-08-22 | 297.90 |
| 2001-08-23 | 297.61 |
| 2001-08-24 | 303.35 |
| 2001-08-27 | 300.11 |
| 2001-08-28 | 297.52 |
| 2001-08-29 | 296.49 |
| 2001-08-30 | 291.27 |
| 2001-08-31 | 291.55 |
| 2001-09-03 | . |
| 2001-09-04 | 285.01 |
| 2001-09-05 | 279.62 |
| 2001-09-06 | 279.29 |
| 2001-09-07 | 277.95 |
| 2001-09-10 | 273.54 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 270.35 |
| 2001-09-18 | 263.90 |
| 2001-09-19 | 262.91 |
| 2001-09-20 | 245.09 |
| 2001-09-21 | 232.03 |
| 2001-09-24 | 240.39 |
| 2001-09-25 | 242.40 |
| 2001-09-26 | 234.68 |
| 2001-09-27 | 240.71 |
| 2001-09-28 | 246.13 |
| 2001-10-01 | 244.96 |
| 2001-10-02 | 244.89 |
| 2001-10-03 | 245.39 |
| 2001-10-04 | 248.99 |
| 2001-10-05 | 249.01 |
| 2001-10-08 | 246.16 |
| 2001-10-09 | 245.37 |
| 2001-10-10 | 250.38 |
| 2001-10-11 | 264.62 |
| 2001-10-12 | 260.33 |
| 2001-10-15 | 259.28 |
| 2001-10-16 | 260.36 |
| 2001-10-17 | 267.71 |
| 2001-10-18 | 259.68 |
| 2001-10-19 | 254.46 |
| 2001-10-22 | 249.29 |
| 2001-10-23 | 253.65 |
| 2001-10-24 | 257.88 |
| 2001-10-25 | 252.62 |
| 2001-10-26 | 257.40 |
| 2001-10-29 | 256.00 |
| 2001-10-30 | 243.71 |
| 2001-10-31 | 242.67 |
| 2001-11-01 | 243.22 |
| 2001-11-02 | 242.24 |
| 2001-11-05 | 244.79 |
| 2001-11-06 | 247.22 |
| 2001-11-07 | 252.76 |
| 2001-11-08 | 257.85 |
| 2001-11-09 | 252.74 |
| 2001-11-12 | 249.59 |
| 2001-11-13 | 256.18 |
| 2001-11-14 | 257.87 |
| 2001-11-15 | 259.52 |
| 2001-11-16 | 262.74 |
| 2001-11-19 | 264.05 |
| 2001-11-20 | 260.07 |
| 2001-11-21 | 260.30 |
| 2001-11-22 | . |
| 2001-11-23 | 266.09 |
| 2001-11-26 | 267.38 |
| 2001-11-27 | 267.65 |
| 2001-11-28 | 266.60 |
| 2001-11-29 | 267.45 |
| 2001-11-30 | 266.83 |
| 2001-12-03 | 263.62 |
| 2001-12-04 | 266.58 |
| 2001-12-05 | 280.37 |
| 2001-12-06 | 282.47 |
| 2001-12-07 | 282.20 |
| 2001-12-10 | 278.08 |
| 2001-12-11 | 274.18 |
| 2001-12-12 | 275.29 |
| 2001-12-13 | 273.84 |
| 2001-12-14 | 268.72 |
| 2001-12-17 | 274.65 |
| 2001-12-18 | 276.48 |
| 2001-12-19 | 273.71 |
| 2001-12-20 | 269.53 |
| 2001-12-21 | 273.28 |
| 2001-12-24 | 269.67 |
| 2001-12-25 | . |
| 2001-12-26 | 268.75 |
| 2001-12-27 | 276.93 |
| 2001-12-28 | 282.45 |
| 2001-12-31 | 284.75 |
| 2002-01-01 | . |
| 2002-01-02 | 285.76 |
| 2002-01-03 | 296.59 |
| 2002-01-04 | 296.40 |
| 2002-01-07 | 293.58 |
| 2002-01-08 | 287.47 |
| 2002-01-09 | 290.21 |
| 2002-01-10 | 289.58 |
| 2002-01-11 | 291.88 |
| 2002-01-14 | 283.44 |
| 2002-01-15 | 280.17 |
| 2002-01-16 | 273.17 |
| 2002-01-17 | 275.35 |
| 2002-01-18 | 278.55 |
| 2002-01-21 | . |
| 2002-01-22 | 277.47 |
| 2002-01-23 | 281.98 |
| 2002-01-24 | 280.42 |
| 2002-01-25 | 275.29 |
| 2002-01-28 | 273.91 |
| 2002-01-29 | 269.32 |
| 2002-01-30 | 265.90 |
| 2002-01-31 | 271.94 |
| 2002-02-01 | 274.24 |
| 2002-02-04 | 275.57 |
| 2002-02-05 | 276.15 |
| 2002-02-06 | 273.39 |
| 2002-02-07 | 273.09 |
| 2002-02-08 | 272.32 |
| 2002-02-11 | 276.07 |
| 2002-02-12 | 277.39 |
| 2002-02-13 | 275.51 |
| 2002-02-14 | 278.36 |
| 2002-02-15 | 275.88 |
| 2002-02-18 | . |
| 2002-02-19 | 267.98 |
| 2002-02-20 | 265.47 |
| 2002-02-21 | 268.51 |
| 2002-02-22 | 267.19 |
| 2002-02-25 | 267.22 |
| 2002-02-26 | 270.34 |
| 2002-02-27 | 274.73 |
| 2002-02-28 | 277.92 |
| 2002-03-01 | 276.44 |
| 2002-03-04 | 288.74 |
| 2002-03-05 | 291.64 |
| 2002-03-06 | 288.79 |
| 2002-03-07 | 292.76 |
| 2002-03-08 | 294.79 |
| 2002-03-11 | 291.73 |
| 2002-03-12 | 289.09 |
| 2002-03-13 | 291.06 |
| 2002-03-14 | 293.64 |
| 2002-03-15 | 292.75 |
| 2002-03-18 | 291.82 |
| 2002-03-19 | 292.86 |
| 2002-03-20 | 296.28 |
| 2002-03-21 | 297.52 |
| 2002-03-22 | 301.19 |
| 2002-03-25 | 298.56 |
| 2002-03-26 | 296.08 |
| 2002-03-27 | 293.55 |
| 2002-03-28 | 295.15 |
| 2002-03-29 | . |
| 2002-04-01 | 298.06 |
| 2002-04-02 | 297.80 |
| 2002-04-03 | 296.86 |
| 2002-04-04 | 295.94 |
| 2002-04-05 | 297.83 |
| 2002-04-08 | 293.63 |
| 2002-04-09 | 294.11 |
| 2002-04-10 | 296.09 |
| 2002-04-11 | 296.16 |
| 2002-04-12 | 296.91 |
| 2002-04-15 | 298.69 |
| 2002-04-16 | 305.70 |
| 2002-04-17 | 310.62 |
| 2002-04-18 | 310.05 |
| 2002-04-19 | 311.85 |
| 2002-04-22 | 304.04 |
| 2002-04-23 | 303.30 |
| 2002-04-24 | 298.45 |
| 2002-04-25 | 292.94 |
| 2002-04-26 | 303.74 |
| 2002-04-29 | 303.66 |
| 2002-04-30 | 305.18 |
| 2002-05-01 | 306.98 |
| 2002-05-02 | 304.86 |
| 2002-05-03 | 303.82 |
| 2002-05-06 | 303.69 |
| 2002-05-07 | 304.46 |
| 2002-05-08 | 310.44 |
| 2002-05-09 | 309.91 |
| 2002-05-10 | 308.33 |
| 2002-05-13 | 307.54 |
| 2002-05-14 | 310.50 |
| 2002-05-15 | 311.83 |
| 2002-05-16 | 311.99 |
| 2002-05-17 | 315.25 |
| 2002-05-20 | 316.15 |
| 2002-05-21 | 311.46 |
| 2002-05-22 | 313.14 |
| 2002-05-23 | 313.75 |
| 2002-05-24 | 314.16 |
| 2002-05-27 | . |
| 2002-05-28 | 313.31 |
| 2002-05-29 | 311.96 |
| 2002-05-30 | 311.28 |
| 2002-05-31 | 308.84 |
| 2002-06-03 | 310.43 |
| 2002-06-04 | 309.65 |
| 2002-06-05 | 306.11 |
| 2002-06-06 | 304.83 |
| 2002-06-07 | 297.89 |
| 2002-06-10 | 300.47 |
| 2002-06-11 | 299.57 |
| 2002-06-12 | 294.84 |
| 2002-06-13 | 294.12 |
| 2002-06-14 | 290.08 |
| 2002-06-17 | 295.62 |
| 2002-06-18 | 297.44 |
| 2002-06-19 | 289.73 |
| 2002-06-20 | 279.96 |
| 2002-06-21 | 281.69 |
| 2002-06-24 | 284.19 |
| 2002-06-25 | 290.11 |
| 2002-06-26 | 293.40 |
| 2002-06-27 | 295.06 |
| 2002-06-28 | 302.02 |
| 2002-07-01 | 301.63 |
| 2002-07-02 | 297.13 |
| 2002-07-03 | 283.86 |
| 2002-07-04 | . |
| 2002-07-05 | 288.33 |
| 2002-07-08 | 294.58 |
| 2002-07-09 | 291.75 |
| 2002-07-10 | 283.10 |
| 2002-07-11 | 270.28 |
| 2002-07-12 | 270.77 |
| 2002-07-15 | 267.51 |
| 2002-07-16 | 266.59 |
| 2002-07-17 | 276.61 |
| 2002-07-18 | 270.17 |
| 2002-07-19 | 264.18 |
| 2002-07-22 | 240.98 |
| 2002-07-23 | 231.24 |
| 2002-07-24 | 221.55 |
| 2002-07-25 | 239.94 |
| 2002-07-26 | 226.04 |
| 2002-07-29 | 244.85 |
| 2002-07-30 | 250.91 |
| 2002-07-31 | 253.25 |
| 2002-08-01 | 246.94 |
| 2002-08-02 | 235.20 |
| 2002-08-05 | 230.29 |
| 2002-08-06 | 236.40 |
| 2002-08-07 | 237.42 |
| 2002-08-08 | 242.53 |
| 2002-08-09 | 241.65 |
| 2002-08-12 | 244.63 |
| 2002-08-13 | 243.21 |
| 2002-08-14 | 242.94 |
| 2002-08-15 | 250.48 |
| 2002-08-16 | 249.15 |
| 2002-08-19 | 254.24 |
| 2002-08-20 | 253.12 |
| 2002-08-21 | 261.02 |
| 2002-08-22 | 273.16 |
| 2002-08-23 | 267.47 |
| 2002-08-26 | 267.99 |
| 2002-08-27 | 272.03 |
| 2002-08-28 | 268.71 |
| 2002-08-29 | 261.26 |
| 2002-08-30 | 259.01 |
| 2002-09-02 | . |
| 2002-09-03 | 251.67 |
| 2002-09-04 | 251.16 |
| 2002-09-05 | 250.01 |
| 2002-09-06 | 256.54 |
| 2002-09-09 | 252.70 |
| 2002-09-10 | 254.81 |
| 2002-09-11 | 263.57 |
| 2002-09-12 | 257.54 |
| 2002-09-13 | 255.81 |
| 2002-09-16 | 259.73 |
| 2002-09-17 | 257.80 |
| 2002-09-18 | 246.63 |
| 2002-09-19 | 245.21 |
| 2002-09-20 | 243.17 |
| 2002-09-23 | 235.00 |
| 2002-09-24 | 232.23 |
| 2002-09-25 | 233.05 |
| 2002-09-26 | 240.02 |
| 2002-09-27 | 239.95 |
| 2002-09-30 | 227.91 |
| 2002-10-01 | 231.65 |
| 2002-10-02 | 232.69 |
| 2002-10-03 | 227.06 |
| 2002-10-04 | 219.94 |
| 2002-10-07 | 207.53 |
| 2002-10-08 | 204.21 |
| 2002-10-09 | 203.31 |
| 2002-10-10 | 211.73 |
| 2002-10-11 | 228.01 |
| 2002-10-14 | 225.21 |
| 2002-10-15 | 240.17 |
| 2002-10-16 | 237.86 |
| 2002-10-17 | 228.84 |
| 2002-10-18 | 231.05 |
| 2002-10-21 | 235.63 |
| 2002-10-22 | 232.37 |
| 2002-10-23 | 222.60 |
| 2002-10-24 | 229.85 |
| 2002-10-25 | 226.90 |
| 2002-10-28 | 232.99 |
| 2002-10-29 | 226.85 |
| 2002-10-30 | 233.04 |
| 2002-10-31 | 241.13 |
| 2002-11-01 | 236.87 |
| 2002-11-04 | 246.10 |
| 2002-11-05 | 256.78 |
| 2002-11-06 | 253.29 |
| 2002-11-07 | 249.68 |
| 2002-11-08 | 248.36 |
| 2002-11-11 | 248.84 |
| 2002-11-12 | 253.99 |
| 2002-11-13 | 255.13 |
| 2002-11-14 | 257.21 |
| 2002-11-15 | 255.83 |
| 2002-11-18 | 260.37 |
| 2002-11-19 | 255.17 |
| 2002-11-20 | 256.14 |
| 2002-11-21 | 266.11 |
| 2002-11-22 | 272.82 |
| 2002-11-25 | 270.60 |
| 2002-11-26 | 266.03 |
| 2002-11-27 | 273.88 |
| 2002-11-28 | . |
| 2002-11-29 | 272.39 |
| 2002-12-02 | 270.31 |
| 2002-12-03 | 266.92 |
| 2002-12-04 | 266.72 |
| 2002-12-05 | 265.77 |
| 2002-12-06 | 264.66 |
| 2002-12-09 | 260.28 |
| 2002-12-10 | 260.36 |
| 2002-12-11 | 260.79 |
| 2002-12-12 | 258.90 |
| 2002-12-13 | 261.27 |
| 2002-12-16 | 263.52 |
| 2002-12-17 | 260.05 |
| 2002-12-18 | 256.64 |
| 2002-12-19 | 254.93 |
| 2002-12-20 | 254.77 |
| 2002-12-23 | 253.98 |
| 2002-12-24 | 255.26 |
| 2002-12-25 | . |
| 2002-12-26 | 255.76 |
| 2002-12-27 | 251.90 |
| 2002-12-30 | 251.23 |
| 2002-12-31 | 252.59 |
| 2003-01-01 | . |
| 2003-01-02 | 262.26 |
| 2003-01-03 | 266.82 |
| 2003-01-06 | 268.31 |
| 2003-01-07 | 267.08 |
| 2003-01-08 | 261.45 |
| 2003-01-09 | 265.49 |
| 2003-01-10 | 267.50 |
| 2003-01-13 | 273.13 |
| 2003-01-14 | 273.57 |
| 2003-01-15 | 269.48 |
| 2003-01-16 | 269.53 |
| 2003-01-17 | 265.49 |
| 2003-01-20 | . |
| 2003-01-21 | 266.98 |
| 2003-01-22 | 260.93 |
| 2003-01-23 | 261.77 |
| 2003-01-24 | 258.96 |
| 2003-01-27 | 251.54 |
| 2003-01-28 | 249.11 |
| 2003-01-29 | 242.33 |
| 2003-01-30 | 245.50 |
| 2003-01-31 | 242.44 |
| 2003-02-03 | 250.02 |
| 2003-02-04 | 243.88 |
| 2003-02-05 | 247.54 |
| 2003-02-06 | 249.73 |
| 2003-02-07 | 244.33 |
| 2003-02-10 | 237.03 |
| 2003-02-11 | 243.90 |
| 2003-02-12 | 247.32 |
| 2003-02-13 | 255.10 |
| 2003-02-14 | 256.25 |
| 2003-02-17 | . |
| 2003-02-18 | 260.94 |
| 2003-02-19 | 265.13 |
| 2003-02-20 | 260.64 |
| 2003-02-21 | 261.81 |
| 2003-02-24 | 258.98 |
| 2003-02-25 | 254.18 |
| 2003-02-26 | 251.76 |
| 2003-02-27 | 252.71 |
| 2003-02-28 | 255.73 |
| 2003-03-03 | 253.77 |
| 2003-03-04 | 253.87 |
| 2003-03-05 | 255.33 |
| 2003-03-06 | 254.01 |
| 2003-03-07 | 253.10 |
| 2003-03-10 | 250.30 |
| 2003-03-11 | 246.11 |
| 2003-03-12 | 238.38 |
| 2003-03-13 | 245.59 |
| 2003-03-14 | 254.21 |
| 2003-03-17 | 260.23 |
| 2003-03-18 | 256.03 |
| 2003-03-19 | 259.51 |
| 2003-03-20 | 259.71 |
| 2003-03-21 | 261.52 |
| 2003-03-24 | 258.22 |
| 2003-03-25 | 258.92 |
| 2003-03-26 | 258.72 |
| 2003-03-27 | 258.55 |
| 2003-03-28 | 258.81 |
| 2003-03-31 | 255.55 |
| 2003-04-01 | 260.43 |
| 2003-04-02 | 265.20 |
| 2003-04-03 | 266.50 |
| 2003-04-04 | 266.96 |
| 2003-04-07 | 275.74 |
| 2003-04-08 | 275.63 |
| 2003-04-09 | 275.31 |
| 2003-04-10 | 275.94 |
| 2003-04-11 | 278.59 |
| 2003-04-14 | 279.84 |
| 2003-04-15 | 288.65 |
| 2003-04-16 | 289.77 |
| 2003-04-17 | 291.20 |
| 2003-04-18 | . |
| 2003-04-21 | 290.31 |
| 2003-04-22 | 293.00 |
| 2003-04-23 | 292.63 |
| 2003-04-24 | 296.39 |
| 2003-04-25 | 294.63 |
| 2003-04-28 | 304.46 |
| 2003-04-29 | 310.70 |
| 2003-04-30 | 309.86 |
| 2003-05-01 | 312.92 |
| 2003-05-02 | 310.70 |
| 2003-05-05 | 315.62 |
| 2003-05-06 | 322.11 |
| 2003-05-07 | 308.44 |
| 2003-05-08 | 303.18 |
| 2003-05-09 | 308.56 |
| 2003-05-12 | 311.77 |
| 2003-05-13 | 317.08 |
| 2003-05-14 | 312.76 |
| 2003-05-15 | 310.11 |
| 2003-05-16 | 310.47 |
| 2003-05-19 | 310.52 |
| 2003-05-20 | 305.05 |
| 2003-05-21 | 302.39 |
| 2003-05-22 | 303.36 |
| 2003-05-23 | 308.42 |
| 2003-05-26 | . |
| 2003-05-27 | 311.00 |
| 2003-05-28 | 314.98 |
| 2003-05-29 | 316.48 |
| 2003-05-30 | 319.30 |
| 2003-06-02 | 317.16 |
| 2003-06-03 | 317.10 |
| 2003-06-04 | 317.67 |
| 2003-06-05 | 324.78 |
| 2003-06-06 | 325.03 |
| 2003-06-09 | 326.15 |
| 2003-06-10 | 318.91 |
| 2003-06-11 | 325.82 |
| 2003-06-12 | 326.71 |
| 2003-06-13 | 323.52 |
| 2003-06-16 | 329.47 |
| 2003-06-17 | 335.41 |
| 2003-06-18 | 332.15 |
| 2003-06-19 | 329.82 |
| 2003-06-20 | 327.83 |
| 2003-06-23 | 321.24 |
| 2003-06-24 | 315.10 |
| 2003-06-25 | 315.90 |
| 2003-06-26 | 313.18 |
| 2003-06-27 | 313.92 |
| 2003-06-30 | 311.88 |
| 2003-07-01 | 308.88 |
| 2003-07-02 | 309.07 |
| 2003-07-03 | 312.62 |
| 2003-07-04 | . |
| 2003-07-07 | 310.77 |
| 2003-07-08 | 312.98 |
| 2003-07-09 | 310.87 |
| 2003-07-10 | 309.99 |
| 2003-07-11 | 310.66 |
| 2003-07-14 | 317.03 |
| 2003-07-15 | 319.29 |
| 2003-07-16 | 315.33 |
| 2003-07-17 | 308.55 |
| 2003-07-18 | 309.46 |
| 2003-07-21 | 309.01 |
| 2003-07-22 | 308.76 |
| 2003-07-23 | 310.64 |
| 2003-07-24 | 315.41 |
| 2003-07-25 | 313.43 |
| 2003-07-28 | 317.10 |
| 2003-07-29 | 316.58 |
| 2003-07-30 | 316.79 |
| 2003-07-31 | 313.16 |
| 2003-08-01 | 312.32 |
| 2003-08-04 | 311.89 |
| 2003-08-05 | 314.81 |
| 2003-08-06 | 310.05 |
| 2003-08-07 | 311.15 |
| 2003-08-08 | 309.52 |
| 2003-08-11 | 310.11 |
| 2003-08-12 | 316.78 |
| 2003-08-13 | 322.81 |
| 2003-08-14 | 321.08 |
| 2003-08-15 | 315.53 |
| 2003-08-18 | 314.99 |
| 2003-08-19 | 314.98 |
| 2003-08-20 | 327.32 |
| 2003-08-21 | 325.19 |
| 2003-08-22 | 316.75 |
| 2003-08-25 | 315.07 |
| 2003-08-26 | 306.44 |
| 2003-08-27 | 310.42 |
| 2003-08-28 | 310.50 |
| 2003-08-29 | 311.31 |
| 2003-09-01 | . |
| 2003-09-02 | 316.43 |
| 2003-09-03 | 320.91 |
| 2003-09-04 | 322.28 |
| 2003-09-05 | 324.79 |
| 2003-09-08 | 326.30 |
| 2003-09-09 | 323.07 |
| 2003-09-10 | 323.20 |
| 2003-09-11 | 326.41 |
| 2003-09-12 | 332.50 |
| 2003-09-15 | 334.64 |
| 2003-09-16 | 338.73 |
| 2003-09-17 | 343.08 |
| 2003-09-18 | 344.51 |
| 2003-09-19 | 346.81 |
| 2003-09-22 | 345.97 |
| 2003-09-23 | 346.56 |
| 2003-09-24 | 347.43 |
| 2003-09-25 | 346.20 |
| 2003-09-26 | 344.91 |
| 2003-09-29 | 344.04 |
| 2003-09-30 | 341.09 |
| 2003-10-01 | 347.35 |
| 2003-10-02 | 345.27 |
| 2003-10-03 | 352.92 |
| 2003-10-06 | 354.51 |
| 2003-10-07 | 357.13 |
| 2003-10-08 | 357.92 |
| 2003-10-09 | 359.95 |
| 2003-10-10 | 357.90 |
| 2003-10-13 | 358.59 |
| 2003-10-14 | 362.14 |
| 2003-10-15 | 366.99 |
| 2003-10-16 | 365.12 |
| 2003-10-17 | 362.13 |
| 2003-10-20 | 365.88 |
| 2003-10-21 | 362.12 |
| 2003-10-22 | 357.16 |
| 2003-10-23 | 361.01 |
| 2003-10-24 | 360.54 |
| 2003-10-27 | 365.41 |
| 2003-10-28 | 366.16 |
| 2003-10-29 | 369.14 |
| 2003-10-30 | 373.19 |
| 2003-10-31 | 368.72 |
| 2003-11-03 | 368.14 |
| 2003-11-04 | 369.61 |
| 2003-11-05 | 365.95 |
| 2003-11-06 | 367.69 |
| 2003-11-07 | 372.83 |
| 2003-11-10 | 374.79 |
| 2003-11-11 | 373.55 |
| 2003-11-12 | 376.34 |
| 2003-11-13 | 385.75 |
| 2003-11-14 | 392.25 |
| 2003-11-17 | 384.94 |
| 2003-11-18 | 386.98 |
| 2003-11-19 | 383.90 |
| 2003-11-20 | 381.14 |
| 2003-11-21 | 380.70 |
| 2003-11-24 | 382.88 |
| 2003-11-25 | 383.67 |
| 2003-11-26 | 382.92 |
| 2003-11-27 | . |
| 2003-11-28 | 388.51 |
| 2003-12-01 | 391.89 |
| 2003-12-02 | 398.55 |
| 2003-12-03 | 402.00 |
| 2003-12-04 | 401.20 |
| 2003-12-05 | 407.19 |
| 2003-12-08 | 410.57 |
| 2003-12-09 | 413.47 |
| 2003-12-10 | 410.33 |
| 2003-12-11 | 404.32 |
| 2003-12-12 | 413.24 |
| 2003-12-15 | 415.66 |
| 2003-12-16 | 414.25 |
| 2003-12-17 | 410.67 |
| 2003-12-18 | 407.06 |
| 2003-12-19 | 409.43 |
| 2003-12-22 | 413.86 |
| 2003-12-23 | 420.52 |
| 2003-12-24 | 420.89 |
| 2003-12-25 | . |
| 2003-12-26 | 420.40 |
| 2003-12-29 | 428.14 |
| 2003-12-30 | 430.90 |
| 2003-12-31 | 433.54 |
| 2004-01-01 | . |
| 2004-01-02 | 437.09 |
| 2004-01-05 | 437.63 |
| 2004-01-06 | 437.86 |
| 2004-01-07 | 426.86 |
| 2004-01-08 | 424.59 |
| 2004-01-09 | 431.58 |
| 2004-01-12 | 427.10 |
| 2004-01-13 | 428.55 |
| 2004-01-14 | 422.50 |
| 2004-01-15 | 425.13 |
| 2004-01-16 | 419.18 |
| 2004-01-19 | . |
| 2004-01-20 | 423.93 |
| 2004-01-21 | 429.61 |
| 2004-01-22 | 440.00 |
| 2004-01-23 | 437.38 |
| 2004-01-26 | 430.59 |
| 2004-01-27 | 434.61 |
| 2004-01-28 | 433.01 |
| 2004-01-29 | 418.92 |
| 2004-01-30 | 422.10 |
| 2004-02-02 | 419.57 |
| 2004-02-03 | 424.15 |
| 2004-02-04 | 420.73 |
| 2004-02-05 | 422.45 |
| 2004-02-06 | 429.90 |
| 2004-02-09 | 432.48 |
| 2004-02-10 | 431.86 |
| 2004-02-11 | 435.71 |
| 2004-02-12 | 435.69 |
| 2004-02-13 | 431.59 |
| 2004-02-16 | . |
| 2004-02-17 | 440.43 |
| 2004-02-18 | 436.01 |
| 2004-02-19 | 434.29 |
| 2004-02-20 | 432.40 |
| 2004-02-23 | 433.80 |
| 2004-02-24 | 432.03 |
| 2004-02-25 | 425.37 |
| 2004-02-26 | 423.80 |
| 2004-02-27 | 421.18 |
| 2004-03-01 | 424.32 |
| 2004-03-02 | 422.01 |
| 2004-03-03 | 414.90 |
| 2004-03-04 | 418.17 |
| 2004-03-05 | 428.93 |
| 2004-03-08 | 428.95 |
| 2004-03-09 | 428.08 |
| 2004-03-10 | 422.37 |
| 2004-03-11 | 411.46 |
| 2004-03-12 | 409.18 |
| 2004-03-15 | 405.81 |
| 2004-03-16 | 410.87 |
| 2004-03-17 | 409.09 |
| 2004-03-18 | 411.98 |
| 2004-03-19 | 413.00 |
| 2004-03-22 | 407.36 |
| 2004-03-23 | 409.43 |
| 2004-03-24 | 399.63 |
| 2004-03-25 | 404.19 |
| 2004-03-26 | 406.34 |
| 2004-03-29 | 411.10 |
| 2004-03-30 | 411.59 |
| 2004-03-31 | 418.51 |
| 2004-04-01 | 426.92 |
| 2004-04-02 | 424.97 |
| 2004-04-05 | 424.22 |
| 2004-04-06 | 426.60 |
| 2004-04-07 | 432.75 |
| 2004-04-08 | 435.11 |
| 2004-04-09 | . |
| 2004-04-12 | 432.90 |
| 2004-04-13 | 429.31 |
| 2004-04-14 | 426.07 |
| 2004-04-15 | 421.84 |
| 2004-04-16 | 430.12 |
| 2004-04-19 | 429.80 |
| 2004-04-20 | 432.06 |
| 2004-04-21 | 427.05 |
| 2004-04-22 | 433.12 |
| 2004-04-23 | 429.12 |
| 2004-04-26 | 437.52 |
| 2004-04-27 | 439.12 |
| 2004-04-28 | 433.78 |
| 2004-04-29 | 432.14 |
| 2004-04-30 | 430.50 |
| 2004-05-03 | 431.45 |
| 2004-05-04 | 436.77 |
| 2004-05-05 | 444.47 |
| 2004-05-06 | 428.56 |
| 2004-05-07 | 424.54 |
| 2004-05-10 | 405.58 |
| 2004-05-11 | 409.81 |
| 2004-05-12 | 407.90 |
| 2004-05-13 | 417.06 |
| 2004-05-14 | 416.34 |
| 2004-05-17 | 416.50 |
| 2004-05-18 | 419.01 |
| 2004-05-19 | 426.52 |
| 2004-05-20 | 423.37 |
| 2004-05-21 | 424.97 |
| 2004-05-24 | 425.18 |
| 2004-05-25 | 426.67 |
| 2004-05-26 | 427.43 |
| 2004-05-27 | 437.38 |
| 2004-05-28 | 432.87 |
| 2004-05-31 | . |
| 2004-06-01 | 430.47 |
| 2004-06-02 | 433.50 |
| 2004-06-03 | 436.35 |
| 2004-06-04 | 439.47 |
| 2004-06-07 | 447.08 |
| 2004-06-08 | 446.35 |
| 2004-06-09 | 438.57 |
| 2004-06-10 | 437.87 |
| 2004-06-11 | . |
| 2004-06-14 | 434.70 |
| 2004-06-15 | 434.46 |
| 2004-06-16 | 434.23 |
| 2004-06-17 | 434.30 |
| 2004-06-18 | 437.47 |
| 2004-06-21 | 437.24 |
| 2004-06-22 | 437.22 |
| 2004-06-23 | 440.47 |
| 2004-06-24 | 445.65 |
| 2004-06-25 | 444.54 |
| 2004-06-28 | 448.83 |
| 2004-06-29 | 446.39 |
| 2004-06-30 | 445.98 |
| 2004-07-01 | 443.36 |
| 2004-07-02 | 448.65 |
| 2004-07-05 | . |
| 2004-07-06 | 442.71 |
| 2004-07-07 | 445.82 |
| 2004-07-08 | 446.77 |
| 2004-07-09 | 444.56 |
| 2004-07-12 | 440.45 |
| 2004-07-13 | 440.70 |
| 2004-07-14 | 442.23 |
| 2004-07-15 | 438.63 |
| 2004-07-16 | 442.38 |
| 2004-07-19 | 440.77 |
| 2004-07-20 | 437.44 |
| 2004-07-21 | 437.49 |
| 2004-07-22 | 428.84 |
| 2004-07-23 | 423.65 |
| 2004-07-26 | 425.59 |
| 2004-07-27 | 423.06 |
| 2004-07-28 | 417.69 |
| 2004-07-29 | 421.35 |
| 2004-07-30 | 421.70 |
| 2004-08-02 | 423.34 |
| 2004-08-03 | 424.66 |
| 2004-08-04 | 423.60 |
| 2004-08-05 | 426.50 |
| 2004-08-06 | 429.04 |
| 2004-08-09 | 425.39 |
| 2004-08-10 | 432.77 |
| 2004-08-11 | 425.18 |
| 2004-08-12 | 428.26 |
| 2004-08-13 | 426.78 |
| 2004-08-16 | 428.51 |
| 2004-08-17 | 427.29 |
| 2004-08-18 | 434.55 |
| 2004-08-19 | 436.88 |
| 2004-08-20 | 435.72 |
| 2004-08-23 | 437.94 |
| 2004-08-24 | 434.26 |
| 2004-08-25 | 435.21 |
| 2004-08-26 | 442.65 |
| 2004-08-27 | 442.20 |
| 2004-08-30 | 443.33 |
| 2004-08-31 | 445.55 |
| 2004-09-01 | 453.56 |
| 2004-09-02 | 454.54 |
| 2004-09-03 | 454.90 |
| 2004-09-06 | . |
| 2004-09-07 | 455.22 |
| 2004-09-08 | 457.42 |
| 2004-09-09 | 456.85 |
| 2004-09-10 | 463.16 |
| 2004-09-13 | 465.05 |
| 2004-09-14 | 466.29 |
| 2004-09-15 | 459.75 |
| 2004-09-16 | 460.62 |
| 2004-09-17 | 463.61 |
| 2004-09-20 | 461.72 |
| 2004-09-21 | 466.67 |
| 2004-09-22 | 466.89 |
| 2004-09-23 | 467.01 |
| 2004-09-24 | 465.47 |
| 2004-09-27 | 462.77 |
| 2004-09-28 | 465.13 |
| 2004-09-29 | 479.31 |
| 2004-09-30 | 483.14 |
| 2004-10-01 | 490.10 |
| 2004-10-04 | 486.46 |
| 2004-10-05 | 489.73 |
| 2004-10-06 | 487.54 |
| 2004-10-07 | 483.29 |
| 2004-10-08 | 489.95 |
| 2004-10-11 | 492.15 |
| 2004-10-12 | 484.42 |
| 2004-10-13 | 483.80 |
| 2004-10-14 | 486.66 |
| 2004-10-15 | 489.46 |
| 2004-10-18 | 491.26 |
| 2004-10-19 | 495.44 |
| 2004-10-20 | 494.96 |
| 2004-10-21 | 495.49 |
| 2004-10-22 | 497.06 |
| 2004-10-25 | 496.55 |
| 2004-10-26 | 500.77 |
| 2004-10-27 | 500.80 |
| 2004-10-28 | 503.70 |
| 2004-10-29 | 503.33 |
| 2004-11-01 | 508.52 |
| 2004-11-02 | 511.63 |
| 2004-11-03 | 518.16 |
| 2004-11-04 | 521.48 |
| 2004-11-05 | 525.97 |
| 2004-11-08 | 524.66 |
| 2004-11-09 | 524.28 |
| 2004-11-10 | 531.92 |
| 2004-11-11 | 534.17 |
| 2004-11-12 | 542.80 |
| 2004-11-15 | 540.68 |
| 2004-11-16 | 539.12 |
| 2004-11-17 | 548.59 |
| 2004-11-18 | 545.04 |
| 2004-11-19 | 547.45 |
| 2004-11-22 | 546.69 |
| 2004-11-23 | 551.67 |
| 2004-11-24 | 561.20 |
| 2004-11-25 | . |
| 2004-11-26 | 576.89 |
| 2004-11-29 | 578.72 |
| 2004-11-30 | 576.11 |
| 2004-12-01 | 583.47 |
| 2004-12-02 | 577.52 |
| 2004-12-03 | 583.25 |
| 2004-12-06 | 583.03 |
| 2004-12-07 | 586.24 |
| 2004-12-08 | 574.36 |
| 2004-12-09 | 570.38 |
| 2004-12-10 | 574.04 |
| 2004-12-13 | 581.57 |
| 2004-12-14 | 577.46 |
| 2004-12-15 | 581.90 |
| 2004-12-16 | 578.63 |
| 2004-12-17 | 572.81 |
| 2004-12-20 | 584.48 |
| 2004-12-21 | 584.02 |
| 2004-12-22 | 587.68 |
| 2004-12-23 | 594.95 |
| 2004-12-24 | . |
| 2004-12-27 | 600.17 |
| 2004-12-28 | 598.72 |
| 2004-12-29 | 599.75 |
| 2004-12-30 | 599.75 |
| 2004-12-31 | 596.92 |
| 2005-01-03 | 597.72 |
| 2005-01-04 | 588.32 |
| 2005-01-05 | 583.09 |
| 2005-01-06 | 576.61 |
| 2005-01-07 | 575.94 |
| 2005-01-10 | 585.67 |
| 2005-01-11 | 582.14 |
| 2005-01-12 | 578.89 |
| 2005-01-13 | 575.64 |
| 2005-01-14 | 572.41 |
| 2005-01-17 | . |
| 2005-01-18 | 568.14 |
| 2005-01-19 | 571.52 |
| 2005-01-20 | 563.70 |
| 2005-01-21 | 559.75 |
| 2005-01-24 | 555.42 |
| 2005-01-25 | 555.79 |
| 2005-01-26 | 557.27 |
| 2005-01-27 | 553.42 |
#2005-01-28| 549.14
#2005-01-31| 555.88
#2005-02-01| 561.60
#2005-02-02| 570.60
#2005-02-03| 563.57
#2005-02-04| 566.74
#2005-02-07| 565.83
#2005-02-08| 558.15
#2005-02-09| 567.64
#2005-02-10| 566.30
#2005-02-11| 579.41
#2005-02-14| 582.85
#2005-02-15| 587.33
#2005-02-16| 582.68
#2005-02-17| 587.44
#2005-02-18| 582.48
#2005-02-21| .
#2005-02-22| 585.68
#2005-02-23| 584.57
#2005-02-24| 590.37
#2005-02-25| 594.85
#2005-02-28| 603.76
#2005-03-01| 604.38
#2005-03-02| 600.14
#2005-03-03| 600.30
#2005-03-04| 613.66
#2005-03-07| 611.47
#2005-03-08| 617.45
#2005-03-09| 613.71
#2005-03-10| 608.72
#2005-03-11| 615.17
#2005-03-14| 608.08
#2005-03-15| 611.14
#2005-03-16| 608.65
#2005-03-17| 606.80
#2005-03-18| 599.39
#2005-03-21| 591.37
#2005-03-22| 596.19
#2005-03-23| 589.78
#2005-03-24| 590.83
#2005-03-25| .
#2005-03-28| 586.76
#2005-03-29| 585.33
#2005-03-30| 584.41
#2005-03-31| 587.03
#2005-04-01| 592.17
#2005-04-04| 584.33
#2005-04-05| 594.68
#2005-04-06| 600.18
#2005-04-07| 603.76
#2005-04-08| 599.79
#2005-04-11| 608.56
#2005-04-12| 604.49
#2005-04-13| 610.61
#2005-04-14| 606.54
#2005-04-15| 604.29
#2005-04-18| 595.89
#2005-04-19| 599.03
#2005-04-20| 603.91
#2005-04-21| 604.93
#2005-04-22| 609.83
#2005-04-25| 607.12
#2005-04-26| 602.47
#2005-04-27| 591.19
#2005-04-28| 576.80
#2005-04-29| 576.82
#2005-05-02| 574.64
#2005-05-03| 574.90
#2005-05-04| 579.73
#2005-05-05| 579.44
#2005-05-06| 581.61
#2005-05-09| 580.74
#2005-05-10| 579.46
#2005-05-11| 571.64
#2005-05-12| 571.41
#2005-05-13| 573.16
#2005-05-16| 569.87
#2005-05-17| 572.37
#2005-05-18| 578.97
#2005-05-19| 576.16
#2005-05-20| 571.98
#2005-05-23| 575.10
#2005-05-24| 575.49
#2005-05-25| 573.95
#2005-05-26| 572.35
#2005-05-27| 574.85
#2005-05-30| .
#2005-05-31| 568.79
#2005-06-01| 570.27
#2005-06-02| 567.09
#2005-06-03| 564.83
#2005-06-06| 565.28
#2005-06-07| 572.10
#2005-06-08| 571.67
#2005-06-09| 562.80
#2005-06-10| 558.00
#2005-06-13| 552.49
#2005-06-14| 558.87
#2005-06-15| 560.72
#2005-06-16| 562.72
#2005-06-17| 577.13
#2005-06-20| 570.37
#2005-06-21| 569.40
#2005-06-22| 565.21
#2005-06-23| 558.10
#2005-06-24| 558.62
#2005-06-27| 551.14
#2005-06-28| 551.86
#2005-06-29| 553.30
#2005-06-30| 555.92
#2005-07-01| 552.37
#2005-07-04| .
#2005-07-05| 555.66
#2005-07-06| 557.72
#2005-07-07| 548.96
#2005-07-08| 551.83
#2005-07-11| 562.76
#2005-07-12| 572.37
#2005-07-13| 576.38
#2005-07-14| 577.13
#2005-07-15| 573.15
#2005-07-18| 575.57
#2005-07-19| 573.52
#2005-07-20| 567.13
#2005-07-21| 570.72
#2005-07-22| 574.04
#2005-07-25| 576.46
#2005-07-26| 573.46
#2005-07-27| 586.21
#2005-07-28| 590.69
#2005-07-29| 594.42
#2005-08-01| 598.44
#2005-08-02| 606.04
#2005-08-03| 609.85
#2005-08-04| 610.92
#2005-08-05| 609.31
#2005-08-08| 612.15
#2005-08-09| 610.95
#2005-08-10| 618.51
#2005-08-11| 617.95
#2005-08-12| 614.25
#2005-08-15| 609.41
#2005-08-16| 607.06
#2005-08-17| 603.06
#2005-08-18| 600.40
#2005-08-19| 600.48
#2005-08-22| 605.54
#2005-08-23| 597.19
#2005-08-24| 590.51
#2005-08-25| 587.10
#2005-08-26| 582.44
#2005-08-29| 582.38
#2005-08-30| 576.12
#2005-08-31| 591.34
#2005-09-01| 599.50
#2005-09-02| 610.86
#2005-09-05| .
#2005-09-06| 611.53
#2005-09-07| 609.05
#2005-09-08| 602.55
#2005-09-09| 606.50
#2005-09-12| 599.11
#2005-09-13| 596.63
#2005-09-14| 599.69
#2005-09-15| 594.25
#2005-09-16| 597.47
#2005-09-19| 595.00
#2005-09-20| 596.33
#2005-09-21| 593.12
#2005-09-22| 589.69
#2005-09-23| 583.00
#2005-09-26| 587.65
#2005-09-27| 590.60
#2005-09-28| 598.05
#2005-09-29| 600.99
#2005-09-30| 611.30
#2005-10-03| 607.18
#2005-10-04| 606.27
#2005-10-05| 604.11
#2005-10-06| 605.98
#2005-10-07| 606.15
#2005-10-10| 605.61
#2005-10-11| 607.55
#2005-10-12| 604.23
#2005-10-13| 588.33
#2005-10-14| 593.17
#2005-10-17| 588.61
#2005-10-18| 584.87
#2005-10-19| 575.06
#2005-10-20| 578.92
#2005-10-21| 575.88
#2005-10-24| 576.54
#2005-10-25| 589.84
#2005-10-26| 592.87
#2005-10-27| 594.65
#2005-10-28| 592.87
#2005-10-31| 600.43
#2005-11-01| 600.64
#2005-11-02| 603.59
#2005-11-03| 608.04
#2005-11-04| 596.65
#2005-11-07| 601.25
#2005-11-08| 601.99
#2005-11-09| 598.26
#2005-11-10| 597.75
#2005-11-11| 610.95
#2005-11-14| 609.79
#2005-11-15| 602.63
#2005-11-16| 602.58
#2005-11-17| 607.04
#2005-11-18| 609.30
#2005-11-21| 619.03
#2005-11-22| 614.46
#2005-11-23| 622.66
#2005-11-24| .
#2005-11-25| 619.06
#2005-11-28| 624.45
#2005-11-29| 615.55
#2005-11-30| 608.90
#2005-12-01| 619.13
#2005-12-02| 625.85
#2005-12-05| 625.00
#2005-12-06| 634.95
#2005-12-07| 632.41
#2005-12-08| 641.29
#2005-12-09| 641.76
#2005-12-12| 646.27
#2005-12-13| 646.02
#2005-12-14| 646.22
#2005-12-15| 638.11
#2005-12-16| 645.14
#2005-12-19| 649.39
#2005-12-20| 648.61
#2005-12-21| 648.67
#2005-12-22| 652.19
#2005-12-23| 660.28
#2005-12-26| .
#2005-12-27| 666.31
#2005-12-28| 669.73
#2005-12-29| 667.77
#2005-12-30| 661.52
#2006-01-02| .
#2006-01-03| 678.87
#2006-01-04| 691.31
#2006-01-05| 693.33
#2006-01-06| 697.21
#2006-01-09| 697.71
#2006-01-10| 684.97
#2006-01-11| 692.99
#2006-01-12| 691.44
#2006-01-13| 691.00
#2006-01-16| .
#2006-01-17| 684.51
#2006-01-18| 669.62
#2006-01-19| 667.20
#2006-01-20| 669.61
#2006-01-23| 683.74
#2006-01-24| 679.27
#2006-01-25| 684.06
#2006-01-26| 689.42
#2006-01-27| 689.00
#2006-01-30| 684.80
#2006-01-31| 689.83
#2006-02-01| 693.78
#2006-02-02| 689.66
#2006-02-03| 683.31
#2006-02-06| 686.41
#2006-02-07| 681.46
#2006-02-08| 697.38
#2006-02-09| 702.02
#2006-02-10| 695.05
#2006-02-13| 686.91
#2006-02-14| 689.20
#2006-02-15| 683.72
#2006-02-16| 681.56
#2006-02-17| 688.41
#2006-02-20| .
#2006-02-21| 699.78
#2006-02-22| 707.13
#2006-02-23| 710.31
#2006-02-24| 713.19
#2006-02-27| 712.11
#2006-02-28| 701.57
#2006-03-01| 713.24
#2006-03-02| 708.88
#2006-03-03| 712.71
#2006-03-06| 717.73
#2006-03-07| 702.21
#2006-03-08| 696.70
#2006-03-09| 704.82
#2006-03-10| 711.55
#2006-03-13| 722.47
#2006-03-14| 729.33
#2006-03-15| 736.82
#2006-03-16| 746.79
#2006-03-17| 752.74
#2006-03-20| 753.46
#2006-03-21| 744.84
#2006-03-22| 746.44
#2006-03-23| 749.04
#2006-03-24| 755.03
#2006-03-27| 758.37
#2006-03-28| 758.35
#2006-03-29| 755.84
#2006-03-30| 767.84
#2006-03-31| 761.83
#2006-04-03| 780.19
#2006-04-04| 791.32
#2006-04-05| 797.67
#2006-04-06| 797.70
#2006-04-07| 785.25
#2006-04-10| 785.71
#2006-04-11| 778.97
#2006-04-12| 775.69
#2006-04-13| 776.99
#2006-04-14| .
#2006-04-17| 790.90
#2006-04-18| 786.17
#2006-04-19| 806.67
#2006-04-20| 807.89
#2006-04-21| 815.84
#2006-04-24| 802.94
#2006-04-25| 801.24
#2006-04-26| 806.05
#2006-04-27| 806.80
#2006-04-28| 801.01
#2006-05-01| 804.11
#2006-05-02| 805.35
#2006-05-03| 796.62
#2006-05-04| 807.03
#2006-05-05| 822.72
#2006-05-08| 818.67
#2006-05-09| 820.25
#2006-05-10| 823.51
#2006-05-11| 822.28
#2006-05-12| 806.21
#2006-05-15| 788.38
#2006-05-16| 788.02
#2006-05-17| 751.91
#2006-05-18| 740.10
#2006-05-19| 744.39
#2006-05-22| 713.74
#2006-05-23| 757.14
#2006-05-24| 733.09
#2006-05-25| 734.06
#2006-05-26| 763.75
#2006-05-29| .
#2006-05-30| 747.52
#2006-05-31| 751.09
#2006-06-01| 759.36
#2006-06-02| 765.94
#2006-06-05| 768.24
#2006-06-06| 759.24
#2006-06-07| 738.27
#2006-06-08| 693.55
#2006-06-09| 713.45
#2006-06-12| 694.93
#2006-06-13| 663.72
#2006-06-14| 680.47
#2006-06-15| 708.08
#2006-06-16| 696.40
#2006-06-19| 701.25
#2006-06-20| 706.36
#2006-06-21| 711.04
#2006-06-22| 711.24
#2006-06-23| 708.62
#2006-06-26| 715.99
#2006-06-27| 706.62
#2006-06-28| 700.01
#2006-06-29| 721.25
#2006-06-30| 750.11
#2006-07-03| 751.06
#2006-07-04| .
#2006-07-05| 746.94
#2006-07-06| 755.50
#2006-07-07| 751.11
#2006-07-10| 745.62
#2006-07-11| 738.97
#2006-07-12| 732.57
#2006-07-13| 719.50
#2006-07-14| 702.64
#2006-07-17| 693.01
#2006-07-18| 681.16
#2006-07-19| 713.27
#2006-07-20| 726.37
#2006-07-21| 718.63
#2006-07-24| 728.52
#2006-07-25| 727.01
#2006-07-26| 736.02
#2006-07-27| 756.17
#2006-07-28| 761.27
#2006-07-31| 759.38
#2006-08-01| 747.78
#2006-08-02| 760.99
#2006-08-03| 759.20
#2006-08-04| 770.19
#2006-08-07| 761.29
#2006-08-08| 758.28
#2006-08-09| 769.72
#2006-08-10| 756.33
#2006-08-11| 761.30
#2006-08-14| 763.51
#2006-08-15| 777.47
#2006-08-16| 787.28
#2006-08-17| 794.22
#2006-08-18| 791.58
#2006-08-21| 799.97
#2006-08-22| 798.18
#2006-08-23| 789.33
#2006-08-24| 786.27
#2006-08-25| 783.12
#2006-08-28| 787.09
#2006-08-29| 789.34
#2006-08-30| 793.15
#2006-08-31| 788.87
#2006-09-01| 783.41
#2006-09-04| .
#2006-09-05| 796.30
#2006-09-06| 785.86
#2006-09-07| 774.51
#2006-09-08| 784.36
#2006-09-11| 784.16
#2006-09-12| 798.81
#2006-09-13| 807.92
#2006-09-14| 828.18
#2006-09-15| 814.97
#2006-09-18| 829.76
#2006-09-19| 826.50
#2006-09-20| 835.49
#2006-09-21| 840.13
#2006-09-22| 830.16
#2006-09-25| 816.69
#2006-09-26| 813.38
#2006-09-27| 827.71
#2006-09-28| 828.09
#2006-09-29| 823.14
#2006-10-02| 828.67
#2006-10-03| 819.61
#2006-10-04| 832.50
#2006-10-05| 847.61
#2006-10-06| 844.59
#2006-10-09| 841.35
#2006-10-10| 843.07
#2006-10-11| 849.59
#2006-10-12| 857.83
#2006-10-13| 850.24
#2006-10-16| 855.24
#2006-10-17| 841.95
#2006-10-18| 853.62
#2006-10-19| 857.18
#2006-10-20| 863.46
#2006-10-23| 866.83
#2006-10-24| 853.97
#2006-10-25| 850.02
#2006-10-26| 863.29
#2006-10-27| 863.87
#2006-10-30| 858.22
#2006-10-31| 865.80
#2006-11-01| 876.91
#2006-11-02| 866.30
#2006-11-03| 861.67
#2006-11-06| 880.49
#2006-11-07| 894.03
#2006-11-08| 893.30
#2006-11-09| 899.53
#2006-11-10| 897.67
#2006-11-13| 899.91
#2006-11-14| 900.02
#2006-11-15| 900.14
#2006-11-16| 899.38
#2006-11-17| 891.39
#2006-11-20| 892.90
#2006-11-21| 898.99
#2006-11-22| 906.78
#2006-11-23| .
#2006-11-24| 906.18
#2006-11-27| 884.14
#2006-11-28| 885.33
#2006-11-29| 902.33
#2006-11-30| 902.85
#2006-12-01| 908.21
#2006-12-04| 921.22
#2006-12-05| 930.84
#2006-12-06| 930.92
#2006-12-07| 939.70
#2006-12-08| 938.46
#2006-12-11| 939.83
#2006-12-12| 967.40
#2006-12-13| 963.54
#2006-12-14| 961.27
#2006-12-15| 965.35
#2006-12-18| 964.07
#2006-12-19| 963.95
#2006-12-20| 974.38
#2006-12-21| 982.43
#2006-12-22| 981.10
#2006-12-25| .
#2006-12-26| 976.78
#2006-12-27| 983.96
#2006-12-28| 985.72
#2006-12-29| 987.25
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 995.32
#2007-01-04| 971.05
#2007-01-05| 966.37
#2007-01-08| 962.96
#2007-01-09| 960.97
#2007-01-10| 942.57
#2007-01-11| 969.53
#2007-01-12| 980.38
#2007-01-15| .
#2007-01-16| 996.60
#2007-01-17| 999.76
#2007-01-18|1000.47
#2007-01-19|1017.15
#2007-01-22|1015.69
#2007-01-23|1016.51
#2007-01-24|1014.07
#2007-01-25|1019.83
#2007-01-26|1000.78
#2007-01-29|1009.20
#2007-01-30|1012.74
#2007-01-31|1008.29
#2007-02-01|1020.74
#2007-02-02|1020.47
#2007-02-05|1005.06
#2007-02-06|1011.67
#2007-02-07|1023.74
#2007-02-08|1018.87
#2007-02-09|1031.81
#2007-02-12|1010.59
#2007-02-13|1012.86
#2007-02-14|1037.54
#2007-02-15|1032.01
#2007-02-16|1032.28
#2007-02-19| .
#2007-02-20|1026.82
#2007-02-21|1017.32
#2007-02-22|1001.16
#2007-02-23|1018.62
#2007-02-26|1032.00
#2007-02-27| 999.21
#2007-02-28| 964.04
#2007-03-01| 959.56
#2007-03-02| 967.28
#2007-03-05| 943.44
#2007-03-06| 954.59
#2007-03-07| 973.18
#2007-03-08| 990.44
#2007-03-09| 990.80
#2007-03-12| 993.93
#2007-03-13| 978.22
#2007-03-14| 939.52
#2007-03-15| 970.91
#2007-03-16| 970.50
#2007-03-19| 989.76
#2007-03-20| 995.94
#2007-03-21|1001.87
#2007-03-22|1020.72
#2007-03-23|1020.12
#2007-03-26|1008.31
#2007-03-27|1014.79
#2007-03-28|1003.52
#2007-03-29|1012.88
#2007-03-30|1013.85
#2007-04-02|1023.29
#2007-04-03|1039.59
#2007-04-04|1038.71
#2007-04-05|1053.50
#2007-04-06| .
#2007-04-09|1046.49
#2007-04-10|1065.53
#2007-04-11|1059.67
#2007-04-12|1075.28
#2007-04-13|1082.84
#2007-04-16|1112.98
#2007-04-17|1118.83
#2007-04-18|1112.76
#2007-04-19|1105.26
#2007-04-20|1133.47
#2007-04-23|1117.80
#2007-04-24|1110.15
#2007-04-25|1126.45
#2007-04-26|1135.36
#2007-04-27|1131.91
#2007-04-30|1136.41
#2007-05-01|1135.39
#2007-05-02|1128.38
#2007-05-03|1113.77
#2007-05-04|1109.88
#2007-05-07|1124.67
#2007-05-08|1089.99
#2007-05-09|1085.15
#2007-05-10|1073.61
#2007-05-11|1083.35
#2007-05-14|1088.96
#2007-05-15|1099.82
#2007-05-16|1098.03
#2007-05-17|1087.43
#2007-05-18|1092.80
#2007-05-21|1086.62
#2007-05-22|1079.17
#2007-05-23|1095.67
#2007-05-24|1088.50
#2007-05-25|1088.34
#2007-05-28| .
#2007-05-29|1084.45
#2007-05-30|1065.89
#2007-05-31|1079.88
#2007-06-01|1084.69
#2007-06-04|1076.80
#2007-06-05|1081.32
#2007-06-06|1076.72
#2007-06-07|1032.00
#2007-06-08|1023.30
#2007-06-11|1032.65
#2007-06-12|1002.24
#2007-06-13|1007.80
#2007-06-14|1021.27
#2007-06-15|1036.11
#2007-06-18|1037.32
#2007-06-19|1030.85
#2007-06-20|1051.62
#2007-06-21|1029.25
#2007-06-22|1034.22
#2007-06-25|1033.82
#2007-06-26|1019.02
#2007-06-27|1013.74
#2007-06-28|1036.70
#2007-06-29|1035.25
#2007-07-02|1041.63
#2007-07-03|1057.90
#2007-07-04| .
#2007-07-05|1061.35
#2007-07-06|1065.01
#2007-07-09|1070.32
#2007-07-10|1070.78
#2007-07-11|1075.28
#2007-07-12|1090.31
#2007-07-13|1100.07
#2007-07-16|1108.60
#2007-07-17|1101.30
#2007-07-18|1107.89
#2007-07-19|1114.60
#2007-07-20|1108.35
#2007-07-23|1111.88
#2007-07-24|1098.39
#2007-07-25|1075.00
#2007-07-26|1036.43
#2007-07-27|1032.52
#2007-07-30|1041.10
#2007-07-31|1062.47
#2007-08-01|1031.09
#2007-08-02|1048.87
#2007-08-03|1033.75
#2007-08-06|1016.92
#2007-08-07|1040.34
#2007-08-08|1080.24
#2007-08-09|1039.84
#2007-08-10| 999.81
#2007-08-13|1015.97
#2007-08-14| 998.93
#2007-08-15| 977.07
#2007-08-16| 938.83
#2007-08-17| 983.05
#2007-08-20| 984.25
#2007-08-21| 968.57
#2007-08-22| 980.74
#2007-08-23| 994.89
#2007-08-24|1005.17
#2007-08-27|1000.87
#2007-08-28| 971.73
#2007-08-29| 985.25
#2007-08-30| 984.26
#2007-08-31| 984.19
#2007-09-03| .
#2007-09-04|1000.42
#2007-09-05| 981.72
#2007-09-06| 984.09
#2007-09-07| 955.76
#2007-09-10| 950.49
#2007-09-11| 972.50
#2007-09-12| 984.54
#2007-09-13| 991.96
#2007-09-14| 968.33
#2007-09-17| 948.62
#2007-09-18| 967.33
#2007-09-19|1019.67
#2007-09-20|1016.15
#2007-09-21|1019.25
#2007-09-24|1008.43
#2007-09-25| 990.33
#2007-09-26| 997.99
#2007-09-27|1039.77
#2007-09-28|1054.17
#2007-10-01|1068.48
#2007-10-02|1067.81
#2007-10-03|1072.37
#2007-10-04|1074.65
#2007-10-05|1083.98
#2007-10-08|1070.70
#2007-10-09|1080.95
#2007-10-10|1084.98
#2007-10-11|1097.11
#2007-10-12|1084.89
#2007-10-15|1074.05
#2007-10-16|1051.76
#2007-10-17|1059.73
#2007-10-18|1053.21
#2007-10-19|1034.39
#2007-10-22|1005.06
#2007-10-23|1040.11
#2007-10-24|1006.14
#2007-10-25|1022.81
#2007-10-26|1024.22
#2007-10-29|1029.30
#2007-10-30|1035.15
#2007-10-31|1056.62
#2007-11-01|1030.64
#2007-11-02|1014.62
#2007-11-05|1002.95
#2007-11-06|1006.75
#2007-11-07| 993.70
#2007-11-08| 989.79
#2007-11-09| 970.77
#2007-11-12| 977.90
#2007-11-13| 991.52
#2007-11-14| 994.98
#2007-11-15| 970.62
#2007-11-16| 963.21
#2007-11-19| 937.30
#2007-11-20| 960.42
#2007-11-21| 937.05
#2007-11-22| .
#2007-11-23| 949.48
#2007-11-26| 953.82
#2007-11-27| 953.52
#2007-11-28| 990.41
#2007-11-29| 993.22
#2007-11-30|1005.50
#2007-12-03|1001.04
#2007-12-04| 984.32
#2007-12-05| 992.20
#2007-12-06| 994.62
#2007-12-07|1004.96
#2007-12-10|1019.71
#2007-12-11|1010.34
#2007-12-12|1009.03
#2007-12-13| 976.19
#2007-12-14| 963.98
#2007-12-17| 933.46
#2007-12-18| 936.34
#2007-12-19| 928.41
#2007-12-20| 922.40
#2007-12-21| 940.20
#2007-12-24| 939.21
#2007-12-25| .
#2007-12-26| 950.07
#2007-12-27| 946.66
#2007-12-28| 967.74
#2007-12-31| 962.50
#2008-01-01| .
#2008-01-02| 957.13
#2008-01-03| 959.83
#2008-01-04| 940.47
#2008-01-07| 934.49
#2008-01-08| 937.38
#2008-01-09| 914.74
#2008-01-10| 905.03
#2008-01-11| 904.23
#2008-01-14| 921.76
#2008-01-15| 885.61
#2008-01-16| 861.69
#2008-01-17| 859.45
#2008-01-18| 838.06
#2008-01-21| .
#2008-01-22| 830.57
#2008-01-23| 801.32
#2008-01-24| 850.68
#2008-01-25| 850.97
#2008-01-28| 831.92
#2008-01-29| 843.50
#2008-01-30| 846.20
#2008-01-31| 834.03
#2008-02-01| 859.11
#2008-02-04| 868.98
#2008-02-05| 825.77
#2008-02-06| 825.86
#2008-02-07| 807.50
#2008-02-08| 816.76
#2008-02-11| 800.18
#2008-02-12| 848.00
#2008-02-13| 861.33
#2008-02-14| 871.54
#2008-02-15| 866.81
#2008-02-18| .
#2008-02-19| 904.08
#2008-02-20| 882.33
#2008-02-21| 898.91
#2008-02-22| 890.89
#2008-02-25| 908.89
#2008-02-26| 929.84
#2008-02-27| 934.58
#2008-02-28| 919.46
#2008-02-29| 913.66
#2008-03-03| 914.36
#2008-03-04| 893.14
#2008-03-05| 917.67
#2008-03-06| 904.86
#2008-03-07| 886.60
#2008-03-10| 879.45
#2008-03-11| 900.37
#2008-03-12| 930.82
#2008-03-13| 919.13
#2008-03-14| 898.33
#2008-03-17| 868.98
#2008-03-18| 912.88
#2008-03-19| 905.11
#2008-03-20| 873.11
#2008-03-21| .
#2008-03-24| 871.34
#2008-03-25| 934.25
#2008-03-26| 938.82
#2008-03-27| 965.71
#2008-03-28| 962.06
#2008-03-31| 956.13
#2008-04-01| 984.89
#2008-04-02|1011.93
#2008-04-03|1001.11
#2008-04-04| 998.05
#2008-04-07|1013.39
#2008-04-08|1003.87
#2008-04-09| 999.98
#2008-04-10| 994.30
#2008-04-11| 981.08
#2008-04-14| 968.95
#2008-04-15| 972.57
#2008-04-16|1002.16
#2008-04-17| 986.73
#2008-04-18| 996.96
#2008-04-21| 999.94
#2008-04-22| 992.72
#2008-04-23|1003.80
#2008-04-24| 976.17
#2008-04-25| 986.48
#2008-04-28| 989.44
#2008-04-29| 983.36
#2008-04-30| 972.48
#2008-05-01| 963.51
#2008-05-02| 998.21
#2008-05-05|1005.80
#2008-05-06|1013.68
#2008-05-07|1015.08
#2008-05-08|1008.11
#2008-05-09| 996.89
#2008-05-12|1008.36
#2008-05-13|1005.07
#2008-05-14| 991.13
#2008-05-15| 980.53
#2008-05-16| 987.13
#2008-05-19| 999.84
#2008-05-20| 983.71
#2008-05-21| 978.93
#2008-05-22| 984.07
#2008-05-23| 972.98
#2008-05-26| .
#2008-05-27| 965.35
#2008-05-28| 964.20
#2008-05-29| 958.29
#2008-05-30| 964.25
#2008-06-02| 945.62
#2008-06-03| 936.46
#2008-06-04| 922.92
#2008-06-05| 926.73
#2008-06-06| 938.58
#2008-06-09| 907.67
#2008-06-10| 890.67
#2008-06-11| 881.13
#2008-06-12| 885.94
#2008-06-13| 885.37
#2008-06-16| 892.10
#2008-06-17| 897.20
#2008-06-18| 868.37
#2008-06-19| 853.56
#2008-06-20| 860.01
#2008-06-23| 833.13
#2008-06-24| 830.42
#2008-06-25| 847.96
#2008-06-26| 827.35
#2008-06-27| 808.99
#2008-06-30| 812.20
#2008-07-01| 795.76
#2008-07-02| 816.94
#2008-07-03| 810.81
#2008-07-04| .
#2008-07-07| 797.49
#2008-07-08| 779.90
#2008-07-09| 797.55
#2008-07-10| 788.11
#2008-07-11| 773.79
#2008-07-14| 787.57
#2008-07-15| 771.06
#2008-07-16| 772.00
#2008-07-17| 826.48
#2008-07-18| 865.78
#2008-07-21| 869.78
#2008-07-22| 839.20
#2008-07-23| 865.75
#2008-07-24| 848.89
#2008-07-25| 842.20
#2008-07-28| 831.77
#2008-07-29| 818.13
#2008-07-30| 834.82
#2008-07-31| 837.37
#2008-08-01| 826.33
#2008-08-04| 832.32
#2008-08-05| 866.20
#2008-08-06| 887.80
#2008-08-07| 871.92
#2008-08-08| 855.85
#2008-08-11| 868.82
#2008-08-12| 852.73
#2008-08-13| 821.85
#2008-08-14| 826.16
#2008-08-15| 811.07
#2008-08-18| 810.25
#2008-08-19| 764.98
#2008-08-20| 770.70
#2008-08-21| 768.76
#2008-08-22| 794.10
#2008-08-25| 776.46
#2008-08-26| 771.10
#2008-08-27| 767.26
#2008-08-28| 783.73
#2008-08-29| 778.99
#2008-09-01| .
#2008-09-02| 785.75
#2008-09-03| 776.35
#2008-09-04| 746.82
#2008-09-05| 724.48
#2008-09-08| 763.62
#2008-09-09| 754.73
#2008-09-10| 737.01
#2008-09-11| 714.08
#2008-09-12| 750.88
#2008-09-15| 717.13
#2008-09-16| 682.90
#2008-09-17| 657.21
#2008-09-18| 667.19
#2008-09-19| 754.68
#2008-09-22| 745.30
#2008-09-23| 727.46
#2008-09-24| 725.12
#2008-09-25| 738.07
#2008-09-26| 733.14
#2008-09-29| 668.07
#2008-09-30| 647.78
#2008-10-01| 671.82
#2008-10-02| 666.59
#2008-10-03| 689.83
#2008-10-06| 613.66
#2008-10-07| 601.24
#2008-10-08| 555.84
#2008-10-09| 553.40
#2008-10-10| 506.20
#2008-10-13| 557.73
#2008-10-14| 573.68
#2008-10-15| 527.30
#2008-10-16| 496.01
#2008-10-17| 497.76
#2008-10-20| 518.44
#2008-10-21| 521.62
#2008-10-22| 492.23
#2008-10-23| 484.69
#2008-10-24| 440.91
#2008-10-27| 399.80
#2008-10-28| 400.21
#2008-10-29| 450.43
#2008-10-30| 480.00
#2008-10-31| 467.92
#2008-11-03| 490.89
#2008-11-04| 537.39
#2008-11-05| 534.33
#2008-11-06| 499.03
#2008-11-07| 510.31
#2008-11-10| 509.12
#2008-11-11| 462.90
#2008-11-12| 443.38
#2008-11-13| 454.56
#2008-11-14| 459.67
#2008-11-17| 451.31
#2008-11-18| 441.49
#2008-11-19| 413.74
#2008-11-20| 397.06
#2008-11-21| 371.03
#2008-11-24| 425.27
#2008-11-25| 435.47
#2008-11-26| 427.21
#2008-11-27| .
#2008-11-28| 428.18
#2008-12-01| 394.08
#2008-12-02| 424.10
#2008-12-03| 422.45
#2008-12-04| 417.71
#2008-12-05| 384.26
#2008-12-08| 447.65
#2008-12-09| 453.53
#2008-12-10| 452.55
#2008-12-11| 450.62
#2008-12-12| 433.33
#2008-12-15| 424.83
#2008-12-16| 427.97
#2008-12-17| 447.59
#2008-12-18| 460.33
#2008-12-19| 435.34
#2008-12-22| 422.57
#2008-12-23| 420.37
#2008-12-24| 416.85
#2008-12-25| .
#2008-12-26| 418.74
#2008-12-29| 433.78
#2008-12-30| 440.17
#2008-12-31| 431.01
#2009-01-01| .
#2009-01-02| 459.59
#2009-01-05| 449.49
#2009-01-06| 448.81
#2009-01-07| 466.84
#2009-01-08| 455.92
#2009-01-09| 441.22
#2009-01-12| 419.03
#2009-01-13| 398.21
#2009-01-14| 360.94
#2009-01-15| 353.11
#2009-01-16| 360.10
#2009-01-19| .
#2009-01-20| 316.83
#2009-01-21| 332.04
#2009-01-22| 328.89
#2009-01-23| 317.13
#2009-01-26| 356.65
#2009-01-27| 347.27
#2009-01-28| 362.12
#2009-01-29| 339.67
#2009-01-30| 325.63
#2009-02-02| 310.37
#2009-02-03| 323.93
#2009-02-04| 341.22
#2009-02-05| 340.93
#2009-02-06| 368.01
#2009-02-09| 396.09
#2009-02-10| 389.41
#2009-02-11| 371.36
#2009-02-12| 370.16
#2009-02-13| 376.86
#2009-02-16| .
#2009-02-17| 329.04
#2009-02-18| 331.95
#2009-02-19| 334.34
#2009-02-20| 311.66
#2009-02-23| 308.39
#2009-02-24| 305.23
#2009-02-25| 301.71
#2009-02-26| 322.35
#2009-02-27| 315.58
#2009-03-02| 294.24
#2009-03-03| 282.69
#2009-03-04| 299.35
#2009-03-05| 279.12
#2009-03-06| 275.80
#2009-03-09| 285.06
#2009-03-10| 324.65
#2009-03-11| 341.71
#2009-03-12| 347.16
#2009-03-13| 346.01
#2009-03-16| 363.00
#2009-03-17| 351.55
#2009-03-18| 367.37
#2009-03-19| 410.35
#2009-03-20| 390.23
#2009-03-23| 400.31
#2009-03-24| 383.01
#2009-03-25| 389.54
#2009-03-26| 399.90
#2009-03-27| 384.80
#2009-03-30| 361.03
#2009-03-31| 371.69
#2009-04-01| 399.51
#2009-04-02| 437.52
#2009-04-03| 446.28
#2009-04-06| 445.44
#2009-04-07| 436.79
#2009-04-08| 430.42
#2009-04-09| 440.71
#2009-04-10| .
#2009-04-13| 444.61
#2009-04-14| 480.30
#2009-04-15| 457.18
#2009-04-16| 467.68
#2009-04-17| 481.27
#2009-04-20| 442.59
#2009-04-21| 450.13
#2009-04-22| 478.91
#2009-04-23| 490.75
#2009-04-24| 506.88
#2009-04-27| 503.32
#2009-04-28| 482.83
#2009-04-29| 505.02
#2009-04-30| 507.36
#2009-05-01| 507.05
#2009-05-04| 524.68
#2009-05-05| 532.14
#2009-05-06| 544.03
#2009-05-07| 553.01
#2009-05-08| 574.46
#2009-05-11| 563.26
#2009-05-12| 543.60
#2009-05-13| 515.94
#2009-05-14| 520.85
#2009-05-15| 535.15
#2009-05-18| 546.99
#2009-05-19| 567.64
#2009-05-20| 572.11
#2009-05-21| 566.82
#2009-05-22| 568.63
#2009-05-25| .
#2009-05-26| 553.59
#2009-05-27| 538.81
#2009-05-28| 533.64
#2009-05-29| 548.47
#2009-06-01| 578.10
#2009-06-02| 561.10
#2009-06-03| 517.94
#2009-06-04| 524.06
#2009-06-05| 514.53
#2009-06-08| 520.14
#2009-06-09| 522.27
#2009-06-10| 547.61
#2009-06-11| 557.69
#2009-06-12| 552.24
#2009-06-15| 531.17
#2009-06-16| 531.80
#2009-06-17| 510.27
#2009-06-18| 518.30
#2009-06-19| 516.27
#2009-06-22| 486.48
#2009-06-23| 488.83
#2009-06-24| 517.93
#2009-06-25| 505.00
#2009-06-26| 520.34
#2009-06-29| 538.32
#2009-06-30| 535.94
#2009-07-01| 560.34
#2009-07-02| 535.49
#2009-07-03| .
#2009-07-06| 526.94
#2009-07-07| 524.70
#2009-07-08| 513.88
#2009-07-09| 519.74
#2009-07-10| 513.54
#2009-07-13| 520.28
#2009-07-14| 528.10
#2009-07-15| 562.20
#2009-07-16| 555.41
#2009-07-17| 569.84
#2009-07-20| 578.32
#2009-07-21| 593.84
#2009-07-22| 590.34
#2009-07-23| 623.26
#2009-07-24| 627.44
#2009-07-27| 620.02
#2009-07-28| 616.96
#2009-07-29| 620.60
#2009-07-30| 643.39
#2009-07-31| 654.65
#2009-08-03| 695.59
#2009-08-04| 670.69
#2009-08-05| 675.84
#2009-08-06| 681.86
#2009-08-07| 697.66
#2009-08-10| 684.13
#2009-08-11| 649.93
#2009-08-12| 677.23
#2009-08-13| 689.91
#2009-08-14| 680.59
#2009-08-17| 652.13
#2009-08-18| 681.35
#2009-08-19| 683.89
#2009-08-20| 704.44
#2009-08-21| 744.70
#2009-08-24| 757.42
#2009-08-25| 745.73
#2009-08-26| 736.50
#2009-08-27| 731.57
#2009-08-28| 760.82
#2009-08-31| 739.44
#2009-09-01| 710.52
#2009-09-02| 682.75
#2009-09-03| 691.49
#2009-09-04| 705.47
#2009-09-07| .
#2009-09-08| 737.22
#2009-09-09| 758.02
#2009-09-10| 744.08
#2009-09-11| 747.03
#2009-09-14| 740.62
#2009-09-15| 743.51
#2009-09-16| 760.47
#2009-09-17| 766.34
#2009-09-18| 764.16
#2009-09-21| 743.47
#2009-09-22| 764.57
#2009-09-23| 762.31
#2009-09-24| 738.99
#2009-09-25| 731.23
#2009-09-28| 739.51
#2009-09-29| 727.10
#2009-09-30| 725.58
#2009-10-01| 703.85
#2009-10-02| 693.14
#2009-10-05| 695.36
#2009-10-06| 724.43
#2009-10-07| 706.45
#2009-10-08| 715.72
#2009-10-09| 724.45
#2009-10-12| 735.59
#2009-10-13| 725.07
#2009-10-14| 753.59
#2009-10-15| 753.05
#2009-10-16| 745.62
#2009-10-19| 756.33
#2009-10-20| 765.29
#2009-10-21| 771.65
#2009-10-22| 759.71
#2009-10-23| 764.07
#2009-10-26| 740.35
#2009-10-27| 735.89
#2009-10-28| 725.12
#2009-10-29| 750.39
#2009-10-30| 746.51
#2009-11-02| 736.64
#2009-11-03| 705.08
#2009-11-04| 730.44
#2009-11-05| 741.13
#2009-11-06| 740.99
#2009-11-09| 778.36
#2009-11-10| 775.77
#2009-11-11| 789.10
#2009-11-12| 779.99
#2009-11-13| 779.54
#2009-11-16| 800.97
#2009-11-17| 782.68
#2009-11-18| 793.39
#2009-11-19| 770.07
#2009-11-20| 761.71
#2009-11-23| 801.61
#2009-11-24| 788.43
#2009-11-25| 797.41
#2009-11-26| .
#2009-11-27| 772.90
#2009-11-30| 753.16
#2009-12-01| 778.62
#2009-12-02| 790.20
#2009-12-03| 796.16
#2009-12-04| 795.94
#2009-12-07| 788.96
#2009-12-08| 765.96
#2009-12-09| 759.74
#2009-12-10| 759.20
#2009-12-11| 753.17
#2009-12-14| 763.65
#2009-12-15| 746.82
#2009-12-16| 758.56
#2009-12-17| 732.68
#2009-12-18| 724.54
#2009-12-21| 733.58
#2009-12-22| 733.39
#2009-12-23| 742.26
#2009-12-24| 739.67
#2009-12-25| .
#2009-12-28| 752.68
#2009-12-29| 758.20
#2009-12-30| 750.11
#2009-12-31| 753.92
#2010-01-01| .
#2010-01-04| 777.89
#2010-01-05| 777.41
#2010-01-06| 776.12
#2010-01-07| 770.87
#2010-01-08| 774.43
#2010-01-11| 788.60
#2010-01-12| 783.91
#2010-01-13| 783.92
#2010-01-14| 785.97
#2010-01-15| 772.96
#2010-01-18| .
#2010-01-19| 771.23
#2010-01-20| 745.86
#2010-01-21| 738.95
#2010-01-22| 731.41
#2010-01-25| 725.41
#2010-01-26| 712.17
#2010-01-27| 711.74
#2010-01-28| 698.29
#2010-01-29| 710.33
#2010-02-01| 727.94
#2010-02-02| 737.64
#2010-02-03| 730.36
#2010-02-04| 695.61
#2010-02-05| 679.60
#2010-02-08| 687.03
#2010-02-09| 693.38
#2010-02-10| 688.45
#2010-02-11| 696.67
#2010-02-12| 692.57
#2010-02-15| .
#2010-02-16| 704.75
#2010-02-17| 714.98
#2010-02-18| 717.66
#2010-02-19| 713.05
#2010-02-22| 724.71
#2010-02-23| 714.82
#2010-02-24| 723.45
#2010-02-25| 717.71
#2010-02-26| 737.23
#2010-03-01| 740.50
#2010-03-02| 746.65
#2010-03-03| 761.58
#2010-03-04| 765.59
#2010-03-05| 778.54
#2010-03-08| 783.05
#2010-03-09| 768.00
#2010-03-10| 782.31
#2010-03-11| 781.46
#2010-03-12| 791.22
#2010-03-15| 779.11
#2010-03-16| 792.38
#2010-03-17| 795.67
#2010-03-18| 779.19
#2010-03-19| 774.06
#2010-03-22| 768.11
#2010-03-23| 781.63
#2010-03-24| 770.57
#2010-03-25| 780.84
#2010-03-26| 778.54
#2010-03-29| 778.46
#2010-03-30| 779.75
#2010-03-31| 787.99
#2010-04-01| 803.20
#2010-04-02| .
#2010-04-05| 804.80
#2010-04-06| 805.87
#2010-04-07| 803.83
#2010-04-08| 794.10
#2010-04-09| 804.46
#2010-04-12| 820.08
#2010-04-13| 811.81
#2010-04-14| 821.12
#2010-04-15| 817.30
#2010-04-16| 799.43
#2010-04-19| 791.07
#2010-04-20| 803.49
#2010-04-21| 784.15
#2010-04-22| 773.66
#2010-04-23| 792.14
#2010-04-26| 791.71
#2010-04-27| 770.13
#2010-04-28| 774.09
#2010-04-29| 795.39
#2010-04-30| 798.34
#2010-05-03| 793.40
#2010-05-04| 757.56
#2010-05-05| 718.72
#2010-05-06| 679.01
#2010-05-07| 641.93
#2010-05-10| 720.53
#2010-05-11| 697.33
#2010-05-12| 717.76
#2010-05-13| 711.26
#2010-05-14| 676.53
#2010-05-17| 676.95
#2010-05-18| 689.15
#2010-05-19| 659.24
#2010-05-20| 638.10
#2010-05-21| 658.00
#2010-05-24| 653.29
#2010-05-25| 619.32
#2010-05-26| 645.44
#2010-05-27| 663.57
#2010-05-28| 667.14
#2010-05-31| .
#2010-06-01| 673.89
#2010-06-02| 673.19
#2010-06-03| 684.93
#2010-06-04| 652.93
#2010-06-07| 635.18
#2010-06-08| 631.69
#2010-06-09| 658.64
#2010-06-10| 680.59
#2010-06-11| 679.38
#2010-06-14| 704.03
#2010-06-15| 716.17
#2010-06-16| 711.04
#2010-06-17| 715.45
#2010-06-18| 728.70
#2010-06-21| 735.05
#2010-06-22| 728.39
#2010-06-23| 715.64
#2010-06-24| 695.80
#2010-06-25| 696.41
#2010-06-28| 705.72
#2010-06-29| 673.24
#2010-06-30| 679.96
#2010-07-01| 674.68
#2010-07-02| 687.91
#2010-07-05| .
#2010-07-06| 709.98
#2010-07-07| 726.56
#2010-07-08| 727.21
#2010-07-09| 741.82
#2010-07-12| 744.46
#2010-07-13| 779.69
#2010-07-14| 783.35
#2010-07-15| 783.74
#2010-07-16| 767.64
#2010-07-19| 766.61
#2010-07-20| 750.46
#2010-07-21| 757.67
#2010-07-22| 783.33
#2010-07-23| 772.75
#2010-07-26| 786.56
#2010-07-27| 804.04
#2010-07-28| 801.98
#2010-07-29| 812.12
#2010-07-30| 808.53
#2010-08-02| 852.85
#2010-08-03| 855.74
#2010-08-04| 845.97
#2010-08-05| 846.36
#2010-08-06| 846.71
#2010-08-09| 848.30
#2010-08-10| 825.83
#2010-08-11| 782.88
#2010-08-12| 776.51
#2010-08-13| 770.12
#2010-08-16| 778.69
#2010-08-17| 794.28
#2010-08-18| 787.33
#2010-08-19| 769.86
#2010-08-20| 748.73
#2010-08-23| 758.16
#2010-08-24| 740.31
#2010-08-25| 726.92
#2010-08-26| 745.53
#2010-08-27| 757.13
#2010-08-30| 745.39
#2010-08-31| 748.53
#2010-09-01| 791.32
#2010-09-02| 786.12
#2010-09-03| 793.72
#2010-09-06| .
#2010-09-07| 784.11
#2010-09-08| 796.17
#2010-09-09| 802.14
#2010-09-10| 809.39
#2010-09-13| 834.14
#2010-09-14| 842.16
#2010-09-15| 839.75
#2010-09-16| 842.72
#2010-09-17| 840.75
#2010-09-20| 860.81
#2010-09-21| 867.56
#2010-09-22| 875.85
#2010-09-23| 858.17
#2010-09-24| 884.84
#2010-09-27| 875.82
#2010-09-28| 885.97
#2010-09-29| 899.34
#2010-09-30| 904.91
#2010-10-01| 903.87
#2010-10-04| 888.41
#2010-10-05| 920.94
#2010-10-06| 921.87
#2010-10-07| 929.23
#2010-10-08| 927.22
#2010-10-11| 934.79
#2010-10-12| 926.79
#2010-10-13| 949.55
#2010-10-14| 959.35
#2010-10-15| 944.86
#2010-10-18| 947.26
#2010-10-19| 925.98
#2010-10-20| 929.81
#2010-10-21| 949.61
#2010-10-22| 945.34
#2010-10-25| 949.85
#2010-10-26| 932.06
#2010-10-27| 931.86
#2010-10-28| 922.67
#2010-10-29| 922.99
#2010-11-01| 923.02
#2010-11-02| 930.56
#2010-11-03| 919.12
#2010-11-04| 957.94
#2010-11-05| 936.45
#2010-11-08| 925.89
#2010-11-09| 931.62
#2010-11-10| 911.94
#2010-11-11| 903.43
#2010-11-12| 899.76
#2010-11-15| 897.24
#2010-11-16| 866.05
#2010-11-17| 871.12
#2010-11-18| 890.53
#2010-11-19| 893.29
#2010-11-22| 876.33
#2010-11-23| 851.57
#2010-11-24| 865.38
#2010-11-25| .
#2010-11-26| 859.13
#2010-11-29| 851.80
#2010-11-30| 852.62
#2010-12-01| 879.97
#2010-12-02| 903.52
#2010-12-03| 917.94
#2010-12-06| 909.64
#2010-12-07| 913.05
#2010-12-08| 903.55
#2010-12-09| 900.51
#2010-12-10| 902.79
#2010-12-13| 916.13
#2010-12-14| 929.10
#2010-12-15| 939.37
#2010-12-16| 931.29
#2010-12-17| 929.65
#2010-12-20| 932.04
#2010-12-21| 943.31
#2010-12-22| 933.45
#2010-12-23| 935.55
#2010-12-24| .
#2010-12-27| 938.29
#2010-12-28| 936.27
#2010-12-29| 939.81
#2010-12-30| 944.52
#2010-12-31| 950.28
#2011-01-03| 972.68
#2011-01-04| 969.83
#2011-01-05| 954.46
#2011-01-06| 942.66
#2011-01-07| 946.28
#2011-01-10| 937.03
#2011-01-11| 954.80
#2011-01-12| 974.80
#2011-01-13| 985.97
#2011-01-14| 991.99
#2011-01-17| .
#2011-01-18|1016.48
#2011-01-19|1008.57
#2011-01-20| 978.96
#2011-01-21| 995.89
#2011-01-24|1006.55
#2011-01-25|1001.85
#2011-01-26|1029.22
#2011-01-27|1042.22
#2011-01-28|1019.70
#2011-01-31|1026.74
#2011-02-01|1045.26
#2011-02-02|1019.44
#2011-02-03|1011.75
#2011-02-04| 994.77
#2011-02-07| 999.30
#2011-02-08|1016.83
#2011-02-09|1012.48
#2011-02-10| 993.92
#2011-02-11|1004.57
#2011-02-14| 994.24
#2011-02-15| 992.84
#2011-02-16|1001.31
#2011-02-17| 993.30
#2011-02-18|1001.17
#2011-02-21| .
#2011-02-22| 993.55
#2011-02-23| 985.74
#2011-02-24| 989.67
#2011-02-25| 998.00
#2011-02-28|1023.67
#2011-03-01|1018.89
#2011-03-02|1003.49
#2011-03-03|1001.89
#2011-03-04|1004.73
#2011-03-07|1011.38
#2011-03-08|1014.68
#2011-03-09|1024.94
#2011-03-10|1007.55
#2011-03-11| 997.80
#2011-03-14| 996.25
#2011-03-15| 959.20
#2011-03-16| 934.10
#2011-03-17| 964.64
#2011-03-18| 994.80
#2011-03-21|1011.39
#2011-03-22|1012.41
#2011-03-23|1010.33
#2011-03-24|1023.78
#2011-03-25|1023.99
#2011-03-28|1033.58
#2011-03-29|1028.47
#2011-03-30|1040.81
#2011-03-31|1043.64
#2011-04-01|1056.49
#2011-04-04|1062.97
#2011-04-05|1054.04
#2011-04-06|1075.95
#2011-04-07|1069.46
#2011-04-08|1094.85
#2011-04-11|1092.97
#2011-04-12|1078.02
#2011-04-13|1094.24
#2011-04-14|1088.24
#2011-04-15|1086.61
#2011-04-18|1048.87
#2011-04-19|1065.72
#2011-04-20|1104.04
#2011-04-21|1112.23
#2011-04-22| .
#2011-04-25|1112.50
#2011-04-26|1122.59
#2011-04-27|1104.53
#2011-04-28|1117.43
#2011-04-29|1119.23
#2011-05-02|1128.34
#2011-05-03|1112.25
#2011-05-04|1095.30
#2011-05-05|1077.30
#2011-05-06|1081.19
#2011-05-09|1061.24
#2011-05-10|1080.30
#2011-05-11|1079.14
#2011-05-12|1067.99
#2011-05-13|1067.31
#2011-05-16|1070.79
#2011-05-17|1054.87
#2011-05-18|1063.70
#2011-05-19|1075.80
#2011-05-20|1071.31
#2011-05-23|1035.10
#2011-05-24|1037.45
#2011-05-25|1055.95
#2011-05-26|1051.29
#2011-05-27|1072.90
#2011-05-30| .
#2011-05-31|1087.66
#2011-06-01|1086.74
#2011-06-02|1078.87
#2011-06-03|1071.49
#2011-06-06|1067.83
#2011-06-07|1064.87
#2011-06-08|1029.38
#2011-06-09|1026.38
#2011-06-10| 993.07
#2011-06-13| 989.34
#2011-06-14|1004.35
#2011-06-15| 972.61
#2011-06-16| 950.53
#2011-06-17| 970.07
#2011-06-20| 957.68
#2011-06-21| 983.32
#2011-06-22| 968.62
#2011-06-23| 927.08
#2011-06-24| 929.84
#2011-06-27| 932.29
#2011-06-28| 939.48
#2011-06-29| 976.59
#2011-06-30|1007.05
#2011-07-01|1020.63
#2011-07-04| .
#2011-07-05|1027.15
#2011-07-06|1000.78
#2011-07-07|1017.38
#2011-07-08| 991.88
#2011-07-11| 946.90
#2011-07-12| 942.08
#2011-07-13| 959.72
#2011-07-14| 935.19
#2011-07-15| 925.39
#2011-07-18| 897.09
#2011-07-19| 934.06
#2011-07-20| 964.14
#2011-07-21|1001.98
#2011-07-22| 998.07
#2011-07-25| 990.86
#2011-07-26| 997.58
#2011-07-27| 982.95
#2011-07-28| 981.54
#2011-07-29| 984.58
#2011-08-01| 952.04
#2011-08-02| 928.91
#2011-08-03| 896.77
#2011-08-04| 839.47
#2011-08-05| 837.44
#2011-08-08| 792.40
#2011-08-09| 804.57
#2011-08-10| 778.07
#2011-08-11| 813.66
#2011-08-12| 831.31
#2011-08-15| 859.93
#2011-08-16| 851.31
#2011-08-17| 860.70
#2011-08-18| 789.52
#2011-08-19| 780.47
#2011-08-22| 789.13
#2011-08-23| 799.86
#2011-08-24| 816.80
#2011-08-25| 807.66
#2011-08-26| 801.59
#2011-08-29| 835.07
#2011-08-30| 827.93
#2011-08-31| 849.36
#2011-09-01| 849.52
#2011-09-02| 823.04
#2011-09-05| .
#2011-09-06| 767.62
#2011-09-07| 801.82
#2011-09-08| 806.49
#2011-09-09| 753.79
#2011-09-12| 707.48
#2011-09-13| 723.93
#2011-09-14| 719.84
#2011-09-15| 768.24
#2011-09-16| 768.20
#2011-09-19| 729.72
#2011-09-20| 756.52
#2011-09-21| 740.01
#2011-09-22| 685.03
#2011-09-23| 693.66
#2011-09-26| 703.96
#2011-09-27| 770.27
#2011-09-28| 752.72
#2011-09-29| 777.50
#2011-09-30| 742.88
#2011-10-03| 738.16
#2011-10-04| 698.61
#2011-10-05| 733.21
#2011-10-06| 751.17
#2011-10-07| 759.92
#2011-10-10| 801.62
#2011-10-11| 795.57
#2011-10-12| 812.50
#2011-10-13| 779.37
#2011-10-14| 805.88
#2011-10-17| 787.59
#2011-10-18| 787.93
#2011-10-19| 801.32
#2011-10-20| 782.48
#2011-10-21| 827.22
#2011-10-24| 833.89
#2011-10-25| 835.23
#2011-10-26| 839.04
#2011-10-27| 911.13
#2011-10-28| 907.13
#2011-10-31| 859.60
#2011-11-01| 791.76
#2011-11-02| 813.82
#2011-11-03| 821.74
#2011-11-04| 829.53
#2011-11-07| 815.56
#2011-11-08| 824.95
#2011-11-09| 785.27
#2011-11-10| 784.24
#2011-11-11| 819.05
#2011-11-14| 796.87
#2011-11-15| 788.00
#2011-11-16| 781.60
#2011-11-17| 764.59
#2011-11-18| 761.45
#2011-11-21| 728.07
#2011-11-22| 721.29
#2011-11-23| 697.19
#2011-11-24| .
#2011-11-25| 686.31
#2011-11-28| 722.39
#2011-11-29| 727.58
#2011-11-30| 782.96
#2011-12-01| 772.24
#2011-12-02| 784.66
#2011-12-05| 808.75
#2011-12-06| 794.10
#2011-12-07| 795.11
#2011-12-08| 765.75
#2011-12-09| 778.99
#2011-12-12| 743.08
#2011-12-13| 741.44
#2011-12-14| 721.83
#2011-12-15| 732.04
#2011-12-16| 734.47
#2011-12-19| 734.07
#2011-12-20| 765.38
#2011-12-21| 759.95
#2011-12-22| 774.75
#2011-12-23| 779.45
#2011-12-26| .
#2011-12-27| 776.69
#2011-12-28| 759.79
#2011-12-29| 764.37
#2011-12-30| 774.93
#2012-01-02| .
#2012-01-03| 812.02
#2012-01-04| 798.31
#2012-01-05| 787.87
#2012-01-06| 785.61
#2012-01-09| 775.42
#2012-01-10| 794.41
#2012-01-11| 788.47
#2012-01-12| 800.02
#2012-01-13| 786.02
#2012-01-16| .
#2012-01-17| 810.71
#2012-01-18| 817.02
#2012-01-19| 841.77
#2012-01-20| 840.53
#2012-01-23| 855.59
#2012-01-24| 843.87
#2012-01-25| 840.96
#2012-01-26| 864.91
#2012-01-27| 859.93
#2012-01-30| 844.78
#2012-01-31| 845.80
#2012-02-01| 887.55
#2012-02-02| 891.71
#2012-02-03| 904.33
#2012-02-06| 894.34
#2012-02-07| 912.23
#2012-02-08| 923.17
#2012-02-09| 933.05
#2012-02-10| 908.31
#2012-02-13| 921.03
#2012-02-14| 911.24
#2012-02-15| 923.87
#2012-02-16| 924.93
#2012-02-17| 938.59
#2012-02-20| .
#2012-02-21| 952.37
#2012-02-22| 938.70
#2012-02-23| 937.33
#2012-02-24| 954.88
#2012-02-27| 942.67
#2012-02-28| 955.57
#2012-02-29| 959.44
#2012-03-01| 961.13
#2012-03-02| 952.70
#2012-03-05| 947.41
#2012-03-06| 898.02
#2012-03-07| 897.45
#2012-03-08| 937.37
#2012-03-09| 922.22
#2012-03-12| 915.82
#2012-03-13| 939.70
#2012-03-14| 941.96
#2012-03-15| 950.67
#2012-03-16| 957.66
#2012-03-19| 961.64
#2012-03-20| 945.46
#2012-03-21| 933.80
#2012-03-22| 918.19
#2012-03-23| 930.82
#2012-03-26| 952.14
#2012-03-27| 946.06
#2012-03-28| 937.76
#2012-03-29| 917.92
#2012-03-30| 938.93
#2012-04-02| 950.79
#2012-04-03| 942.32
#2012-04-04| 899.26
#2012-04-05| 892.82
#2012-04-06| .
#2012-04-09| 886.21
#2012-04-10| 862.71
#2012-04-11| 877.30
#2012-04-12| 899.58
#2012-04-13| 876.85
#2012-04-16| 881.39
#2012-04-17| 914.85
#2012-04-18| 895.96
#2012-04-19| 900.16
#2012-04-20| 914.16
#2012-04-23| 864.61
#2012-04-24| 886.25
#2012-04-25| 902.93
#2012-04-26| 898.31
#2012-04-27| 916.16
#2012-04-30| 925.30
#2012-05-01| 924.68
#2012-05-02| 911.69
#2012-05-03| 916.78
#2012-05-04| 895.06
#2012-05-07| 896.31
#2012-05-08| 883.48
#2012-05-09| 875.29
#2012-05-10| 876.62
#2012-05-11| 877.69
#2012-05-14| 845.10
#2012-05-15| 826.78
#2012-05-16| 817.44
#2012-05-17| 811.09
#2012-05-18| 778.66
#2012-05-21| 802.69
#2012-05-22| 828.92
#2012-05-23| 798.98
#2012-05-24| 811.84
#2012-05-25| 808.61
#2012-05-28| .
#2012-05-29| 812.51
#2012-05-30| 796.30
#2012-05-31| 789.62
#2012-06-01| 776.72
#2012-06-04| 783.40
#2012-06-05| 787.06
#2012-06-06| 786.87
#2012-06-07| 821.25
#2012-06-08| 816.68
#2012-06-11| 826.47
#2012-06-12| 829.59
#2012-06-13| 831.57
#2012-06-14| 831.39
#2012-06-15| 838.67
#2012-06-18| 835.80
#2012-06-19| 862.45
#2012-06-20| 871.11
#2012-06-21| 859.35
#2012-06-22| 856.38
#2012-06-25| 833.11
#2012-06-26| 828.52
#2012-06-27| 845.56
#2012-06-28| 833.53
#2012-06-29| 891.87
#2012-07-02| 897.46
#2012-07-03| 911.89
#2012-07-04| .
#2012-07-05| 903.71
#2012-07-06| 887.66
#2012-07-09| 885.38
#2012-07-10| 897.52
#2012-07-11| 896.79
#2012-07-12| 882.49
#2012-07-13| 897.08
#2012-07-16| 915.35
#2012-07-17| 904.09
#2012-07-18| 926.55
#2012-07-19| 936.66
#2012-07-20| 925.40
#2012-07-23| 907.25
#2012-07-24| 906.18
#2012-07-25| 910.04
#2012-07-26| 941.89
#2012-07-27| 950.97
#2012-07-30| 967.04
#2012-07-31| 969.66
#2012-08-01| 970.28
#2012-08-02| 956.98
#2012-08-03| 990.17
#2012-08-06| 985.68
#2012-08-07| 982.49
#2012-08-08| 993.14
#2012-08-09| 995.69
#2012-08-10| 999.91
#2012-08-13| 995.42
#2012-08-14| 995.81
#2012-08-15| 991.04
#2012-08-16| 987.46
#2012-08-17| 993.37
#2012-08-20| 989.74
#2012-08-21| 997.87
#2012-08-22| 975.95
#2012-08-23| 975.94
#2012-08-24| 982.59
#2012-08-27| 986.56
#2012-08-28| 967.15
#2012-08-29| 959.41
#2012-08-30| 953.14
#2012-08-31| 968.81
#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|1286.62
#2013-03-18|1276.21
#2013-03-19|1257.22
#2013-03-20|1274.82
#2013-03-21|1257.17
#2013-03-22|1269.15
#2013-03-25|1256.36
#2013-03-26|1254.59
#2013-03-27|1248.58
#2013-03-28|1261.71
#2013-03-29| .
#2013-04-01|1260.65
#2013-04-02|1291.37
#2013-04-03|1274.67
#2013-04-04|1245.78
#2013-04-05|1255.34
#2013-04-08|1254.06
#2013-04-09|1270.88
#2013-04-10|1305.93
#2013-04-11|1321.16
#2013-04-12|1309.74
#2013-04-15|1305.68
#2013-04-16|1292.98
#2013-04-17|1238.69
#2013-04-18|1222.05
#2013-04-19|1225.64
#2013-04-22|1225.60
#2013-04-23|1239.46
#2013-04-24|1250.84
#2013-04-25|1281.34
#2013-04-26|1298.23
#2013-04-29|1314.54
#2013-04-30|1330.90
#2013-05-01|1332.02
#2013-05-02|1329.77
#2013-05-03|1334.67
#2013-05-06|1334.74
#2013-05-07|1345.88
#2013-05-08|1367.36
#2013-05-09|1361.27
#2013-05-10|1345.92
#2013-05-13|1333.19
#2013-05-14|1331.09
#2013-05-15|1331.46
#2013-05-16|1342.02
#2013-05-17|1351.57
#2013-05-20|1358.08
#2013-05-21|1361.23
#2013-05-22|1374.50
#2013-05-23|1328.31
#2013-05-24|1322.19
#2013-05-27|1340.17
#2013-05-28|1345.78
#2013-05-29|1330.12
#2013-05-30|1346.91
#2013-05-31|1320.77
#2013-06-03|1320.24
#2013-06-04|1322.35
#2013-06-05|1282.58
#2013-06-06|1287.43
#2013-06-07|1308.26
#2013-06-10|1294.28
#2013-06-11|1292.58
#2013-06-12|1302.07
#2013-06-13|1293.95
#2013-06-14|1319.42
#2013-06-17|1321.73
#2013-06-18|1326.20
#2013-06-19|1307.13
#2013-06-20|1225.83
#2013-06-21|1211.19
#2013-06-24|1163.85
#2013-06-25|1190.53
#2013-06-26|1213.24
#2013-06-27|1218.42
#2013-06-28|1219.88
#2013-07-01|1252.81
#2013-07-02|1244.31
#2013-07-03|1235.10
#2013-07-04|1268.33
#2013-07-05|1239.00
#2013-07-08|1261.19
#2013-07-09|1267.32
#2013-07-10|1272.34
#2013-07-11|1305.05
#2013-07-12|1307.55
#2013-07-15|1311.59
#2013-07-16|1317.98
#2013-07-17|1305.86
#2013-07-18|1331.07
#2013-07-19|1354.64
#2013-07-22|1359.31
#2013-07-23|1371.37
#2013-07-24|1376.09
#2013-07-25|1379.83
#2013-07-26|1378.66
#2013-07-29|1373.22
#2013-07-30|1367.51
#2013-07-31|1366.14
#2013-08-01|1377.12
#2013-08-02|1378.12
#2013-08-05|1379.65
#2013-08-06|1372.97
#2013-08-07|1379.85
#2013-08-08|1405.34
#2013-08-09|1403.45
#2013-08-12|1392.94
#2013-08-13|1383.32
#2013-08-14|1399.94
#2013-08-15|1375.69
#2013-08-16|1394.21
#2013-08-19|1389.22
#2013-08-20|1388.47
#2013-08-21|1337.80
#2013-08-22|1355.97
#2013-08-23|1370.03
#2013-08-26|1352.73
#2013-08-27|1325.45
#2013-08-28|1319.56
#2013-08-29|1309.76
#2013-08-30|1289.67
#2013-09-02|1317.44
#2013-09-03|1321.49
#2013-09-04|1325.24
#2013-09-05|1315.99
#2013-09-06|1321.48
#2013-09-09|1335.41
#2013-09-10|1362.18
#2013-09-11|1369.49
#2013-09-12|1360.93
#2013-09-13|1350.49
#2013-09-16|1364.87
#2013-09-17|1358.76
#2013-09-18|1362.87
#2013-09-19|1408.62
#2013-09-20|1400.85
#2013-09-23|1381.32
#2013-09-24|1383.68
#2013-09-25|1349.30
#2013-09-26|1353.01
#2013-09-27|1352.11
#2013-09-30|1342.54
#2013-10-01|1367.73
#2013-10-02|1365.94
#2013-10-03|1373.41
#2013-10-04|1360.96
#2013-10-07|1354.58
#2013-10-08|1355.30
#2013-10-09|1337.37
#2013-10-10|1351.71
#2013-10-11|1369.49
#2013-10-14|1367.61
#2013-10-15|1375.60
#2013-10-16|1381.45
#2013-10-17|1411.40
#2013-10-18|1422.77
#2013-10-21|1431.36
#2013-10-22|1466.84
#2013-10-23|1447.05
#2013-10-24|1464.15
#2013-10-25|1480.47
#2013-10-28|1480.68
#2013-10-29|1474.83
#2013-10-30|1473.98
#2013-10-31|1442.23
#2013-11-01|1431.83
#2013-11-04|1437.76
#2013-11-05|1426.20
#2013-11-06|1433.42
#2013-11-07|1425.42
#2013-11-08|1405.32
#2013-11-11|1418.24
#2013-11-12|1389.38
#2013-11-13|1373.17
#2013-11-14|1393.18
#2013-11-15|1402.25
#2013-11-18|1432.60
#2013-11-19|1423.08
#2013-11-20|1408.69
#2013-11-21|1398.38
#2013-11-22|1421.82
#2013-11-25|1431.90
#2013-11-26|1435.61
#2013-11-27|1444.11
#2013-11-28|1457.23
#2013-11-29|1455.88
#2013-12-02|1450.20
#2013-12-03|1426.99
#2013-12-04|1423.47
#2013-12-05|1418.82
#2013-12-06|1428.39
#2013-12-09|1438.09
#2013-12-10|1424.79
#2013-12-11|1419.82
#2013-12-12|1399.77
#2013-12-13|1397.67
#2013-12-16|1418.16
#2013-12-17|1413.23
#2013-12-18|1442.37
#2013-12-19|1460.69
#2013-12-20|1488.53
#2013-12-23|1509.54
#2013-12-24|1503.85
#2013-12-25|1503.85
#2013-12-26|1509.77
#2013-12-27|1533.67
#2013-12-30|1550.79
#2013-12-31|1551.63
#2014-01-01|1551.63
#2014-01-02|1527.48
#2014-01-03|1521.37
#2014-01-06|1520.25
#2014-01-07|1529.45
#2014-01-08|1525.44
#2014-01-09|1531.77
#2014-01-10|1550.89
#2014-01-13|1555.97
#2014-01-14|1565.30
#2014-01-15|1578.61
#2014-01-16|1578.35
#2014-01-17|1582.12
#2014-01-20|1572.73
#2014-01-21|1561.79
#2014-01-22|1571.81
#2014-01-23|1578.88
#2014-01-24|1550.47
#2014-01-27|1545.20
#2014-01-28|1535.67
#2014-01-29|1513.65
#2014-01-30|1508.01
#2014-01-31|1496.26
#2014-02-03|1482.93
#2014-02-04|1488.11
#2014-02-05|1508.81
#2014-02-06|1525.64
#2014-02-07|1526.46
#2014-02-10|1535.92
#2014-02-11|1572.91
#2014-02-12|1561.14
#2014-02-13|1557.70
#2014-02-14|1548.83
#2014-02-17|1560.38
#2014-02-18|1542.69
#2014-02-19|1554.25
#2014-02-20|1544.96
#2014-02-21|1554.56
#2014-02-24|1584.23
#2014-02-25|1590.29
#2014-02-26|1586.37
#2014-02-27|1579.89
#2014-02-28|1617.07
#2014-03-03|1561.50
#2014-03-04|1597.15
#2014-03-05|1603.53
#2014-03-06|1614.33
#2014-03-07|1607.71
#2014-03-10|1616.25
#2014-03-11|1625.56
#2014-03-12|1611.74
#2014-03-13|1608.84
#2014-03-14|1574.37
#2014-03-17|1613.49
#2014-03-18|1626.71
#2014-03-19|1634.02
#2014-03-20|1609.07
#2014-03-21|1609.18
#2014-03-24|1592.27
#2014-03-25|1608.13
#2014-03-26|1599.25
#2014-03-27|1594.19
#2014-03-28|1592.00
#2014-03-31|1632.45
#2014-04-01|1656.17
#2014-04-02|1647.11
#2014-04-03|1636.59
#2014-04-04|1627.32
#2014-04-07|1616.34
#2014-04-08|1630.86
#2014-04-09|1637.69
#2014-04-10|1613.35
#2014-04-11|1600.87
#2014-04-14|1595.41
#2014-04-15|1567.05
#2014-04-16|1579.09
#2014-04-17|1583.35
#2014-04-18|1580.72
#2014-04-21|1577.51
#2014-04-22|1613.76
#2014-04-23|1605.08
#2014-04-24|1619.01
#2014-04-25|1612.44
#2014-04-28|1616.61
#2014-04-29|1643.84
#2014-04-30|1657.86
#2014-05-01|1661.62
#2014-05-02|1647.75
#2014-05-05|1638.42
#2014-05-06|1647.23
#2014-05-07|1640.31
#2014-05-08|1661.64
#2014-05-09|1634.85
#2014-05-12|1645.15
#2014-05-13|1663.46
#2014-05-14|1665.42
#2014-05-15|1668.52
#2014-05-16|1668.08
#2014-05-19|1665.55
#2014-05-20|1671.83
#2014-05-21|1680.23
#2014-05-22|1680.71
#2014-05-23|1674.78
#2014-05-26|1691.07
#2014-05-27|1693.55
#2014-05-28|1692.26
#2014-05-29|1695.10
#2014-05-30|1697.20
#2014-06-02|1695.24
#2014-06-03|1692.87
#2014-06-04|1706.24
#2014-06-05|1688.69
#2014-06-06|1702.83
#2014-06-09|1713.45
#2014-06-10|1698.98
#2014-06-11|1689.86
#2014-06-12|1684.95
#2014-06-13|1684.02
#2014-06-16|1680.02
#2014-06-17|1679.06
#2014-06-18|1667.28
#2014-06-19|1664.65
#2014-06-20|1651.94
#2014-06-23|1670.25
#2014-06-24|1663.24
#2014-06-25|1639.55
#2014-06-26|1630.23
#2014-06-27|1645.14
#2014-06-30|1656.57
#2014-07-01|1667.15
#2014-07-02|1668.68
#2014-07-03|1660.84
#2014-07-04|1640.34
#2014-07-07|1638.07
#2014-07-08|1617.63
#2014-07-09|1631.84
#2014-07-10|1601.62
#2014-07-11|1608.02
#2014-07-14|1633.64
#2014-07-15|1615.26
#2014-07-16|1635.30
#2014-07-17|1606.49
#2014-07-18|1612.89
#2014-07-21|1607.74
#2014-07-22|1625.09
#2014-07-23|1627.31
#2014-07-24|1637.69
#2014-07-25|1643.66
#2014-07-28|1636.40
#2014-07-29|1634.45
#2014-07-30|1625.70
#2014-07-31|1599.78
#2014-08-01|1580.47
#2014-08-04|1575.45
#2014-08-05|1575.40
#2014-08-06|1539.59
#2014-08-07|1528.65
#2014-08-08|1531.41
#2014-08-11|1559.03
#2014-08-12|1546.05
#2014-08-13|1568.79
#2014-08-14|1560.69
#2014-08-15|1560.32
#2014-08-18|1576.55
#2014-08-19|1579.46
#2014-08-20|1569.61
#2014-08-21|1589.44
#2014-08-22|1583.78
#2014-08-25|1592.12
#2014-08-26|1596.44
#2014-08-27|1599.88
#2014-08-28|1568.24
#2014-08-29|1577.61
#2014-09-01|1566.39
#2014-09-02|1562.61
#2014-09-03|1571.32
#2014-09-04|1559.57
#2014-09-05|1536.08
#2014-09-08|1537.52
#2014-09-09|1514.21
#2014-09-10|1527.26
#2014-09-11|1511.98
#2014-09-12|1513.11
#2014-09-15|1513.06
#2014-09-16|1508.61
#2014-09-17|1527.27
#2014-09-18|1542.21
#2014-09-19|1541.30
#2014-09-22|1550.66
#2014-09-23|1550.89
#2014-09-24|1553.13
#2014-09-25|1528.53
#2014-09-26|1527.05
#2014-09-29|1517.54
#2014-09-30|1545.05
#2014-10-01|1520.43
#2014-10-02|1491.01
#2014-10-03|1496.23
#2014-10-06|1506.21
#2014-10-07|1475.13
#2014-10-08|1467.93
#2014-10-09|1454.92
#2014-10-10|1430.44
#2014-10-13|1435.88
#2014-10-14|1428.58
#2014-10-15|1386.57
#2014-10-16|1390.02
#2014-10-17|1446.46
#2014-10-20|1438.95
#2014-10-21|1486.90
#2014-10-22|1486.97
#2014-10-23|1505.94
#2014-10-24|1505.49
#2014-10-27|1500.85
#2014-10-28|1516.13
#2014-10-29|1530.46
#2014-10-30|1531.15
#2014-10-31|1537.37
#2014-11-03|1517.33
#2014-11-04|1522.79
#2014-11-05|1537.99
#2014-11-06|1524.40
#2014-11-07|1506.15
#2014-11-10|1521.15
#2014-11-11|1519.27
#2014-11-12|1497.68
#2014-11-13|1505.48
#2014-11-14|1508.19
#2014-11-17|1503.60
#2014-11-18|1529.60
#2014-11-19|1526.56
#2014-11-20|1518.91
#2014-11-21|1529.62
#2014-11-24|1554.16
#2014-11-25|1570.09
#2014-11-26|1571.70
#2014-11-27|1576.67
#2014-11-28|1565.25
#2014-12-01|1558.63
#2014-12-02|1545.00
#2014-12-03|1561.99
#2014-12-04|1542.95
#2014-12-05|1557.44
#2014-12-08|1553.24
#2014-12-09|1558.41
#2014-12-10|1553.06
#2014-12-11|1546.73
#2014-12-12|1517.65
#2014-12-15|1479.08
#2014-12-16|1477.11
#2014-12-17|1451.32
#2014-12-18|1483.62
#2014-12-19|1487.01
#2014-12-22|1488.69
#2014-12-23|1495.28
#2014-12-24|1489.79
#2014-12-25|1489.79
#2014-12-26|1483.23
#2014-12-29|1502.06
#2014-12-30|1506.19
#2014-12-31|1491.24
#2015-01-01|1491.24
#2015-01-02|1481.14
#2015-01-05|1462.49
#2015-01-06|1464.34
#2015-01-07|1409.84
#2015-01-08|1419.79
#2015-01-09|1404.47
#2015-01-12|1400.08
#2015-01-13|1416.67
#2015-01-14|1385.77
#2015-01-15|1393.60
#2015-01-16|1404.64
#2015-01-19|1417.52
#2015-01-20|1424.54
#2015-01-21|1424.45
#2015-01-22|1459.34
#2015-01-23|1448.38
#2015-01-26|1463.86
#2015-01-27|1480.62
#2015-01-28|1512.77
#2015-01-29|1514.93
#2015-01-30|1510.99
#2015-02-02|1519.75
#2015-02-03|1545.83
#2015-02-04|1512.81
#2015-02-05|1515.07
#2015-02-06|1520.70
#2015-02-09|1506.02
#2015-02-10|1525.61
#2015-02-11|1499.60
#2015-02-12|1506.96
#2015-02-13|1541.30
#2015-02-16|1549.67
#2015-02-17|1551.44
#2015-02-18|1559.06
#2015-02-19|1566.56
#2015-02-20|1572.23
#2015-02-23|1584.23
#2015-02-24|1598.03
#2015-02-25|1607.26
#2015-02-26|1604.60
#2015-02-27|1621.60
#2015-03-02|1628.40
#2015-03-03|1617.17
#2015-03-04|1601.01
#2015-03-05|1602.84
#2015-03-06|1571.57
#2015-03-09|1565.14
#2015-03-10|1537.07
#2015-03-11|1549.98
#2015-03-12|1545.58
#2015-03-13|1536.10
#2015-03-16|1562.98
#2015-03-17|1545.95
#2015-03-18|1550.14
#2015-03-19|1571.24
#2015-03-20|1593.47
#2015-03-23|1607.17
#2015-03-24|1611.57
#2015-03-25|1612.79
#2015-03-26|1576.35
#2015-03-27|1564.86
#2015-03-30|1587.40
#2015-03-31|1560.77
#2015-04-01|1569.25
#2015-04-02|1575.85
#2015-04-03|1591.87
#2015-04-06|1601.98
#2015-04-07|1591.33
#2015-04-08|1574.38
#2015-04-09|1573.16
#2015-04-10|1562.11
#2015-04-13|1556.95
#2015-04-14|1569.64
#2015-04-15|1572.45
#2015-04-16|1584.32
#2015-04-17|1553.77
#2015-04-20|1567.64
#2015-04-21|1588.36
#2015-04-22|1580.37
#2015-04-23|1599.12
#2015-04-24|1610.86
#2015-04-27|1636.73
#2015-04-28|1620.32
#2015-04-29|1619.81
#2015-04-30|1610.24
#2015-05-01|1606.65
#2015-05-04|1601.51
#2015-05-05|1557.98
#2015-05-06|1574.15
#2015-05-07|1567.29
#2015-05-08|1600.01
#2015-05-11|1596.72
#2015-05-12|1573.48
#2015-05-13|1613.20
#2015-05-14|1608.59
#2015-05-15|1623.20
#2015-05-18|1622.54
#2015-05-19|1607.26
#2015-05-20|1615.59
#2015-05-21|1623.89
#2015-05-22|1624.33
#2015-05-25|1617.33
#2015-05-26|1600.15
#2015-05-27|1613.73
#2015-05-28|1613.96
#2015-05-29|1592.47
#2015-06-01|1587.35
#2015-06-02|1594.40
#2015-06-03|1628.34
#2015-06-04|1622.81
#2015-06-05|1558.39
#2015-06-08|1549.84
#2015-06-09|1562.03
#2015-06-10|1597.68
#2015-06-11|1610.77
#2015-06-12|1613.75
#2015-06-15|1573.60
#2015-06-16|1580.86
#2015-06-17|1564.77
#2015-06-18|1577.39
#2015-06-19|1573.07
#2015-06-22|1634.13
#2015-06-23|1622.05
#2015-06-24|1613.41
#2015-06-25|1614.76
#2015-06-26|1612.90
#2015-06-29|1571.12
#2015-06-30|1550.00
#2015-07-01|1582.64
#2015-07-02|1541.90
#2015-07-03|1533.60
#2015-07-06|1504.11
#2015-07-07|1484.22
#2015-07-08|1509.49
#2015-07-09|1538.87
#2015-07-10|1608.81
#2015-07-13|1619.13
#2015-07-14|1611.55
#2015-07-15|1608.97
#2015-07-16|1622.21
#2015-07-17|1598.91
#2015-07-20|1611.61
#2015-07-21|1607.43
#2015-07-22|1581.86
#2015-07-23|1583.72
#2015-07-24|1577.10
#2015-07-27|1568.08
#2015-07-28|1559.17
#2015-07-29|1562.19
#2015-07-30|1552.24
#2015-07-31|1575.56
#2015-08-03|1566.31
#2015-08-04|1553.90
#2015-08-05|1553.18
#2015-08-06|1544.05
#2015-08-07|1531.81
#2015-08-10|1571.22
#2015-08-11|1568.55
#2015-08-12|1544.39
#2015-08-13|1574.29
#2015-08-14|1568.04
#2015-08-17|1568.31
#2015-08-18|1555.35
#2015-08-19|1523.85
#2015-08-20|1514.78
#2015-08-21|1491.45
#2015-08-24|1444.59
#2015-08-25|1476.72
#2015-08-26|1466.47
#2015-08-27|1501.89
#2015-08-28|1514.33
#2015-08-31|1504.58
#2015-09-01|1477.72
#2015-09-02|1488.67
#2015-09-03|1519.81
#2015-09-04|1473.33
#2015-09-07|1482.42
#2015-09-08|1515.71
#2015-09-09|1535.18
#2015-09-10|1530.43
#2015-09-11|1543.12
#2015-09-14|1514.12
#2015-09-15|1516.85
#2015-09-16|1533.21
#2015-09-17|1544.16
#2015-09-18|1526.56
#2015-09-21|1511.90
#2015-09-22|1464.29
#2015-09-23|1449.08
#2015-09-24|1423.34
#2015-09-25|1457.70
#2015-09-28|1425.22
#2015-09-29|1424.71
#2015-09-30|1445.97
#2015-10-01|1450.61
#2015-10-02|1470.70
#2015-10-05|1507.68
#2015-10-06|1527.81
#2015-10-07|1522.44
#2015-10-08|1537.92
#2015-10-09|1556.16
#2015-10-12|1559.74
#2015-10-13|1540.99
#2015-10-14|1522.14
#2015-10-15|1516.52
#2015-10-16|1532.96
#2015-10-19|1526.58
#2015-10-20|1532.69
#2015-10-21|1488.79
#2015-10-22|1495.51
#2015-10-23|1510.01
#2015-10-26|1506.15
#2015-10-27|1489.36
#2015-10-28|1505.16
#2015-10-29|1472.72
#2015-10-30|1487.76
#2015-11-02|1498.32
#2015-11-03|1486.71
#2015-11-04|1486.45
#2015-11-05|1468.61
#2015-11-06|1466.01
#2015-11-09|1458.82
#2015-11-10|1447.22
#2015-11-11|1465.65
#2015-11-12|1459.85
#2015-11-13|1432.90
#2015-11-16|1431.76
#2015-11-17|1460.15
#2015-11-18|1460.45
#2015-11-19|1476.99
#2015-11-20|1470.11
#2015-11-23|1459.05
#2015-11-24|1430.66
#2015-11-25|1439.85
#2015-11-26|1458.45
#2015-11-27|1459.74
#2015-11-30|1470.06
#2015-12-01|1477.01
#2015-12-02|1481.13
#2015-12-03|1485.19
#2015-12-04|1476.09
#2015-12-07|1483.38
#2015-12-08|1443.99
#2015-12-09|1448.98
#2015-12-10|1431.08
#2015-12-11|1399.08
#2015-12-14|1388.74
#2015-12-15|1435.31
#2015-12-16|1432.01
#2015-12-17|1436.62
#2015-12-18|1425.74
#2015-12-21|1426.45
#2015-12-22|1440.81
#2015-12-23|1464.68
#2015-12-24|1476.40
#2015-12-25|1476.40
#2015-12-28|1470.85
#2015-12-29|1486.42
#2015-12-30|1473.37
#2015-12-31|1472.69
#2016-01-01|1472.69
#2016-01-04|1420.18
#2016-01-05|1396.80
#2016-01-06|1400.60
#2016-01-07|1376.66
#2016-01-08|1369.23
#2016-01-11|1366.31
#2016-01-12|1372.36
#2016-01-13|1384.82
#2016-01-14|1350.92
#2016-01-15|1312.30
#2016-01-18|1297.80
#2016-01-19|1318.73
#2016-01-20|1269.57
#2016-01-21|1291.28
#2016-01-22|1341.00
#2016-01-25|1338.31
#2016-01-26|1358.42
#2016-01-27|1338.49
#2016-01-28|1325.76
#2016-01-29|1346.69
#2016-02-01|1340.69
#2016-02-02|1316.53
#2016-02-03|1313.08
#2016-02-04|1356.28
#2016-02-05|1332.75
#2016-02-08|1270.91
#2016-02-09|1265.23
#2016-02-10|1286.57
#2016-02-11|1246.18
#2016-02-12|1272.25
#2016-02-15|1312.93
#2016-02-16|1311.53
#2016-02-17|1346.78
#2016-02-18|1338.93
#2016-02-19|1335.44
#2016-02-22|1367.70
#2016-02-23|1353.02
#2016-02-24|1320.09
#2016-02-25|1348.18
#2016-02-26|1353.61
#2016-02-29|1345.63
#2016-03-01|1355.34
#2016-03-02|1352.84
#2016-03-03|1364.59
#2016-03-04|1381.91
#2016-03-07|1369.18
#2016-03-08|1371.66
#2016-03-09|1391.47
#2016-03-10|1403.73
#2016-03-11|1453.29
#2016-03-14|1456.77
#2016-03-15|1448.10
#2016-03-16|1438.07
#2016-03-17|1454.69
#2016-03-18|1466.56
#2016-03-21|1452.17
#2016-03-22|1447.78
#2016-03-23|1419.03
#2016-03-24|1392.78
#2016-03-25|1392.78
#2016-03-28|1396.49
#2016-03-29|1394.80
#2016-03-30|1438.79
#2016-03-31|1433.04
#2016-04-01|1421.71
#2016-04-04|1425.14
#2016-04-05|1393.42
#2016-04-06|1404.21
#2016-04-07|1383.52
#2016-04-08|1417.90
#2016-04-11|1431.40
#2016-04-12|1431.65
#2016-04-13|1456.34
#2016-04-14|1450.77
#2016-04-15|1446.47
#2016-04-18|1448.02
#2016-04-19|1479.37
#2016-04-20|1486.44
#2016-04-21|1497.82
#2016-04-22|1477.36
#2016-04-25|1470.53
#2016-04-26|1491.55
#2016-04-27|1494.52
#2016-04-28|1486.21
#2016-04-29|1470.94
#2016-05-02|1474.52
#2016-05-03|1445.88
#2016-05-04|1423.76
#2016-05-05|1416.94
#2016-05-06|1403.39
#2016-05-09|1423.64
#2016-05-10|1433.59
#2016-05-11|1423.63
#2016-05-12|1399.10
#2016-05-13|1396.37
#2016-05-16|1408.56
#2016-05-17|1408.16
#2016-05-18|1408.17
#2016-05-19|1390.65
#2016-05-20|1409.18
#2016-05-23|1402.14
#2016-05-24|1434.90
#2016-05-25|1463.14
#2016-05-26|1476.44
#2016-05-27|1474.25
#2016-05-30|1474.03
#2016-05-31|1456.96
#2016-06-01|1457.59
#2016-06-02|1455.92
#2016-06-03|1460.27
#2016-06-06|1469.85
#2016-06-07|1486.33
#2016-06-08|1489.31
#2016-06-09|1458.16
#2016-06-10|1409.80
#2016-06-13|1384.02
#2016-06-14|1343.17
#2016-06-15|1363.46
#2016-06-16|1322.81
#2016-06-17|1363.90
#2016-06-20|1430.59
#2016-06-21|1431.92
#2016-06-22|1436.42
#2016-06-23|1446.46
#2016-06-24|1402.12
#2016-06-27|1266.67
#2016-06-28|1297.59
#2016-06-29|1337.93
#2016-06-30|1351.19
#2016-07-01|1368.06
#2016-07-04|1349.42
#2016-07-05|1309.09
#2016-07-06|1272.99
#2016-07-07|1286.34
#2016-07-08|1307.32
#2016-07-11|1332.90
#2016-07-12|1353.15
#2016-07-13|1353.03
#2016-07-14|1368.65
#2016-07-15|1363.47
#2016-07-18|1362.29
#2016-07-19|1362.29
#2016-07-20|1391.70
#2016-07-21|1387.68
#2016-07-22|1375.73
#2016-07-25|1387.10
#2016-07-26|1386.10
#2016-07-27|1386.49
#2016-07-28|1382.17
#2016-07-29|1410.92
#2016-08-01|1399.76
#2016-08-02|1389.26
#2016-08-03|1379.99
#2016-08-04|1398.01
#2016-08-05|1405.71
#2016-08-08|1411.02
#2016-08-09|1446.40
#2016-08-10|1453.50
#2016-08-11|1466.73
#2016-08-12|1463.28
#2016-08-15|1466.88
#2016-08-16|1457.73
#2016-08-17|1449.18
#2016-08-18|1465.57
#2016-08-19|1452.46
#2016-08-22|1453.05
#2016-08-23|1473.53
#2016-08-24|1472.86
#2016-08-25|1472.34
#2016-08-26|1486.71
#2016-08-29|1475.38
#2016-08-30|1482.38
#2016-08-31|1494.04
#2016-09-01|1497.60
#2016-09-02|1514.70
#2016-09-05|1518.48
#2016-09-06|1527.51
#2016-09-07|1542.82
#2016-09-08|1549.27
#2016-09-09|1524.56
#2016-09-12|1514.30
#2016-09-13|1502.91
#2016-09-14|1506.18
#2016-09-15|1525.81
#2016-09-16|1495.16
#2016-09-19|1514.07
#2016-09-20|1514.30
#2016-09-21|1515.15
#2016-09-22|1546.94
#2016-09-23|1536.80
#2016-09-26|1518.98
#2016-09-27|1500.39
#2016-09-28|1508.42
#2016-09-29|1526.38
#2016-09-30|1533.70
#2016-10-03|1552.37
#2016-10-04|1549.16
#2016-10-05|1547.61
#2016-10-06|1548.41
#2016-10-07|1540.62
#2016-10-10|1551.43
#2016-10-11|1500.48
#2016-10-12|1499.71
#2016-10-13|1488.95
#2016-10-14|1509.19
#2016-10-17|1504.28
#2016-10-18|1525.49
#2016-10-19|1519.96
#2016-10-20|1523.94
#2016-10-21|1530.97
#2016-10-24|1535.72
#2016-10-25|1535.90
#2016-10-26|1547.97
#2016-10-27|1524.45
#2016-10-28|1527.05
#2016-10-31|1520.00
#2016-11-01|1506.28
#2016-11-02|1497.79
#2016-11-03|1496.00
#2016-11-04|1477.75
#2016-11-07|1486.10
#2016-11-08|1504.23
#2016-11-09|1500.38
#2016-11-10|1495.07
#2016-11-11|1492.60
#2016-11-14|1475.82
#2016-11-15|1488.31
#2016-11-16|1473.35
#2016-11-17|1484.36
#2016-11-18|1479.43
#2016-11-21|1486.44
#2016-11-22|1495.24
#2016-11-23|1482.72
#2016-11-24|1490.72
#2016-11-25|1498.33
#2016-11-28|1477.83
#2016-11-29|1483.00
#2016-11-30|1490.75
#2016-12-01|1484.66
#2016-12-02|1482.29
#2016-12-05|1503.77
#2016-12-06|1525.79
#2016-12-07|1548.48
#2016-12-08|1548.36
#2016-12-09|1559.49
#2016-12-12|1560.53
#2016-12-13|1581.95
#2016-12-14|1566.52
#2016-12-15|1544.19
#2016-12-16|1540.06
#2016-12-19|1539.40
#2016-12-20|1534.81
#2016-12-21|1547.22
#2016-12-22|1548.88
#2016-12-23|1554.49
#2016-12-26|1554.49
#2016-12-27|1556.57
#2016-12-28|1551.07
#2016-12-29|1559.68
#2016-12-30|1567.83
#2017-01-02|1578.22
#2017-01-03|1575.07
#2017-01-04|1587.46
#2017-01-05|1593.05
#2017-01-06|1587.47
#2017-01-09|1546.94
#2017-01-10|1544.89
#2017-01-11|1533.59
#2017-01-12|1563.12
#2017-01-13|1587.67
#2017-01-16|1573.31
#2017-01-17|1569.69
#2017-01-18|1583.81
#2017-01-19|1567.86
#2017-01-20|1607.47
#2017-01-23|1606.62
#2017-01-24|1624.14
#2017-01-25|1649.74
#2017-01-26|1659.27
#2017-01-27|1655.16
#2017-01-30|1645.91
#2017-01-31|1661.13
#2017-02-01|1674.72
#2017-02-02|1693.80
#2017-02-03|1698.79
#2017-02-06|1680.02
#2017-02-07|1674.28
#2017-02-08|1678.95
#2017-02-09|1676.13
#2017-02-10|1670.51
#2017-02-13|1673.34
#2017-02-14|1670.15
#2017-02-15|1683.59
#2017-02-16|1698.91
#2017-02-17|1688.57
#2017-02-20|1685.56
#2017-02-21|1677.22
#2017-02-22|1662.41
#2017-02-23|1669.88
#2017-02-24|1646.32
#2017-02-27|1630.55
#2017-02-28|1636.64
#2017-03-01|1648.79
#2017-03-02|1632.60
#2017-03-03|1637.38
#2017-03-06|1639.46
#2017-03-07|1628.99
#2017-03-08|1624.94
#2017-03-09|1638.00
#2017-03-10|1650.45
#2017-03-13|1658.51
#2017-03-14|1647.36
#2017-03-15|1655.22
#2017-03-16|1687.79
#2017-03-17|1688.74
#2017-03-20|1682.87
#2017-03-21|1678.08
#2017-03-22|1662.48
#2017-03-23|1671.35
#2017-03-24|1666.12
#2017-03-27|1669.61
#2017-03-28|1672.31
#2017-03-29|1663.64
#2017-03-30|1665.39
#2017-03-31|1674.19
#2017-04-03|1656.34
#2017-04-04|1646.62
#2017-04-05|1652.97
#2017-04-06|1657.22
#2017-04-07|1650.21
#2017-04-10|1650.84
#2017-04-11|1656.70
#2017-04-12|1667.67
#2017-04-13|1657.91
#2017-04-14|1657.91
#2017-04-17|1666.33
#2017-04-18|1661.01
#2017-04-19|1672.80
#2017-04-20|1683.86
#2017-04-21|1671.53
#2017-04-24|1744.13
#2017-04-25|1764.48
#2017-04-26|1752.49
#2017-04-27|1736.87
#2017-04-28|1763.17
#2017-05-01|1768.01
#2017-05-02|1784.30
#2017-05-03|1795.37
#2017-05-04|1806.40
#2017-05-05|1821.94
#2017-05-08|1810.30
#2017-05-09|1819.25
#2017-05-10|1814.04
#2017-05-11|1814.66
#2017-05-12|1829.60
#2017-05-15|1837.54
#2017-05-16|1839.07
#2017-05-17|1822.17
#2017-05-18|1799.19
#2017-05-19|1818.53
#2017-05-22|1821.11
#2017-05-23|1832.05
#2017-05-24|1823.66
#2017-05-25|1829.37
#2017-05-26|1824.82
#2017-05-29|1821.03
#2017-05-30|1824.07
#2017-05-31|1833.27
#2017-06-01|1827.62
#2017-06-02|1838.27
#2017-06-05|1837.42
#2017-06-06|1832.62
#2017-06-07|1843.56
#2017-06-08|1837.33
#2017-06-09|1847.19
#2017-06-12|1827.44
#2017-06-13|1842.42
#2017-06-14|1849.65
#2017-06-15|1821.72
#2017-06-16|1839.75
#2017-06-19|1850.18
#2017-06-20|1822.23
#2017-06-21|1810.05
#2017-06-22|1809.79
#2017-06-23|1814.13
#2017-06-26|1812.08
#2017-06-27|1816.51
#2017-06-28|1842.10
#2017-06-29|1848.71
#2017-06-30|1845.02
#2017-07-03|1869.70
#2017-07-04|1863.65
#2017-07-05|1867.63
#2017-07-06|1867.48
#2017-07-07|1867.15
#2017-07-10|1874.65
#2017-07-11|1873.85
#2017-07-12|1905.46
#2017-07-13|1915.54
#2017-07-14|1930.77
#2017-07-17|1941.32
#2017-07-18|1912.49
#2017-07-19|1913.76
#2017-07-20|1897.44
#2017-07-21|1884.57
#2017-07-24|1872.37
#2017-07-25|1876.22
#2017-07-26|1885.57
#2017-07-27|1885.82
#2017-07-28|1896.09
#2017-07-31|1888.05
#2017-08-01|1909.36
#2017-08-02|1910.66
#2017-08-03|1907.10
#2017-08-04|1906.82
#2017-08-07|1908.76
#2017-08-08|1906.17
#2017-08-09|1894.21
#2017-08-10|1884.18
#2017-08-11|1863.67
#2017-08-14|1893.70
#2017-08-15|1889.99
#2017-08-16|1897.61
#2017-08-17|1877.68
#2017-08-18|1870.77
#2017-08-21|1874.54
#2017-08-22|1877.88
#2017-08-23|1882.73
#2017-08-24|1876.02
#2017-08-25|1896.46
#2017-08-28|1903.23
#2017-08-29|1902.71
#2017-08-30|1910.77
#2017-08-31|1927.12
#2017-09-01|1923.57
#2017-09-04|1910.64
#2017-09-05|1893.55
#2017-09-06|1892.25
#2017-09-07|1893.13
#2017-09-08|1899.08
#2017-09-11|1905.69
#2017-09-12|1925.53
#2017-09-13|1922.66
#2017-09-14|1916.30
#2017-09-15|1916.30
#2017-09-18|1928.43
#2017-09-19|1929.23
#2017-09-20|1935.62
#2017-09-21|1946.60
#2017-09-22|1958.41
#2017-09-25|1941.92
#2017-09-26|1923.53
#2017-09-27|1942.47
#2017-09-28|1949.18
#2017-09-29|1968.76
#2017-10-02|1964.46
#2017-10-03|1981.72
#2017-10-04|1982.44
#2017-10-05|1987.25
#2017-10-06|1986.62
#2017-10-09|1985.14
#2017-10-10|1995.05
#2017-10-11|1989.81
#2017-10-12|1978.76
#2017-10-13|1958.96
#2017-10-16|1949.50
#2017-10-17|1951.31
#2017-10-18|1953.43
#2017-10-19|1948.20
#2017-10-20|1959.76
#2017-10-23|1937.63
#2017-10-24|1913.50
#2017-10-25|1899.58
#2017-10-26|1867.02
#2017-10-27|1860.56
#2017-10-30|1853.89
#2017-10-31|1859.00
#2017-11-01|1848.75
#2017-11-02|1859.64
#2017-11-03|1845.77
#2017-11-06|1848.05
#2017-11-07|1846.13
#2017-11-08|1847.56
#2017-11-09|1831.65
#2017-11-10|1833.82
#2017-11-13|1814.80
#2017-11-14|1799.63
#2017-11-15|1799.09
#2017-11-16|1809.54
#2017-11-17|1778.60
#2017-11-20|1763.56
#2017-11-21|1781.55
#2017-11-22|1774.69
#2017-11-23|1789.41
#2017-11-24|1802.41
#2017-11-27|1792.94
#2017-11-28|1793.70
#2017-11-29|1794.15
#2017-11-30|1800.05
#2017-12-01|1765.34
#2017-12-04|1780.00
#2017-12-05|1768.18
#2017-12-06|1748.99
#2017-12-07|1753.68
#2017-12-08|1780.79
#2017-12-11|1789.00
#2017-12-12|1803.25
#2017-12-13|1796.45
#2017-12-14|1785.61
#2017-12-15|1772.90
#2017-12-18|1810.88
#2017-12-19|1798.35
#2017-12-20|1802.66
#2017-12-21|1808.79
#2017-12-22|1805.43
#2017-12-25|1805.43
#2017-12-26|1806.61
#2017-12-27|1810.19
#2017-12-28|1810.71
#2017-12-29|1819.41
#2018-01-01|1819.41
#2018-01-02|1823.57
#2018-01-03|1829.14
#2018-01-04|1863.26
#2018-01-05|1870.62
#2018-01-08|1867.88
#2018-01-09|1882.34
#2018-01-10|1896.10
#2018-01-11|1906.37
#2018-01-12|1902.42
#2018-01-15|1911.36
#2018-01-16|1901.22
#2018-01-17|1910.44
#2018-01-18|1910.70
#2018-01-19|1905.37
#2018-01-22|1921.42
#2018-01-23|1939.45
#2018-01-24|1944.73
#2018-01-25|1915.66
#2018-01-26|1927.82
#2018-01-29|1918.12
#2018-01-30|1905.19
#2018-01-31|1911.57
#2018-02-01|1927.05
#2018-02-02|1893.74
#2018-02-05|1837.36
#2018-02-06|1780.84
#2018-02-07|1821.86
#2018-02-08|1771.06
#2018-02-09|1751.32
#2018-02-12|1772.22
#2018-02-13|1774.57
#2018-02-14|1821.01
#2018-02-15|1831.87
#2018-02-16|1853.74
#2018-02-19|1840.51
#2018-02-20|1825.85
#2018-02-21|1825.85
#2018-02-22|1814.86
#2018-02-23|1810.05
#2018-02-26|1823.09
#2018-02-27|1811.66
#2018-02-28|1792.52
#2018-03-01|1775.58
#2018-03-02|1742.93
#2018-03-05|1763.67
#2018-03-06|1786.14
#2018-03-07|1801.96
#2018-03-08|1816.63
#2018-03-09|1816.47
#2018-03-12|1825.76
#2018-03-13|1821.60
#2018-03-14|1829.97
#2018-03-15|1841.03
#2018-03-16|1829.37
#2018-03-19|1800.72
#2018-03-20|1792.93
#2018-03-21|1780.76
#2018-03-22|1738.61
#2018-03-23|1742.56
#2018-03-26|1740.23
#2018-03-27|1747.48
#2018-03-28|1738.79
#2018-03-29|1748.66
#2018-03-30|1748.66
#2018-04-02|1748.46
#2018-04-03|1713.11
#2018-04-04|1699.87
#2018-04-05|1721.88
#2018-04-06|1715.91
#2018-04-09|1715.93
#2018-04-10|1738.26
#2018-04-11|1701.91
#2018-04-12|1692.40
#2018-04-13|1695.51
#2018-04-16|1703.16
#2018-04-17|1727.68
#2018-04-18|1734.91
#2018-04-19|1746.13
#2018-04-20|1738.08
#2018-04-23|1741.34
#2018-04-24|1731.84
#2018-04-25|1697.93
#2018-04-26|1710.60
#2018-04-27|1716.85
#2018-04-30|1688.41
#2018-05-01|1667.08
#2018-05-02|1659.49
#2018-05-03|1650.24
#2018-05-04|1666.91
#2018-05-07|1680.60
#2018-05-08|1691.98
#2018-05-09|1732.54
#2018-05-10|1738.96
#2018-05-11|1753.49
#2018-05-14|1733.68
#2018-05-15|1718.35
#2018-05-16|1699.27
#2018-05-17|1709.37
#2018-05-18|1705.38
#2018-05-21|1712.00
#2018-05-22|1723.69
#2018-05-23|1680.47
#2018-05-24|1675.55
#2018-05-25|1675.99
#2018-05-28|1659.90
#2018-05-29|1613.42
#2018-05-30|1630.25
#2018-05-31|1625.38
#2018-06-01|1645.34
#2018-06-04|1659.97
#2018-06-05|1642.79
#2018-06-06|1652.11
#2018-06-07|1667.57
#2018-06-08|1655.04
#2018-06-11|1688.09
#2018-06-12|1692.84
#2018-06-13|1674.78
#2018-06-14|1691.43
#2018-06-15|1650.24
#2018-06-18|1638.68
#2018-06-19|1627.71
#2018-06-20|1641.63
#2018-06-21|1617.51
#2018-06-22|1625.44
#2018-06-25|1619.34
#2018-06-26|1623.08
#2018-06-27|1619.27
#2018-06-28|1601.45
#2018-06-29|1634.74
#2018-07-02|1609.19
#2018-07-03|1637.68
#2018-07-04|1647.32
#2018-07-05|1663.39
#2018-07-06|1678.52
#2018-07-09|1694.03
#2018-07-10|1697.58
#2018-07-11|1674.27
#2018-07-12|1664.20
#2018-07-13|1665.68
#2018-07-16|1689.47
#2018-07-17|1707.85
#2018-07-18|1692.88
#2018-07-19|1691.64
#2018-07-20|1722.12
#2018-07-23|1730.03
#2018-07-24|1768.82
#2018-07-25|1765.95
#2018-07-26|1782.59
#2018-07-27|1783.35
#2018-07-30|1797.46
#2018-07-31|1795.75
#2018-08-01|1787.56
#2018-08-02|1765.23
#2018-08-03|1767.52
#2018-08-06|1759.32
#2018-08-07|1772.40
#2018-08-08|1769.27
#2018-08-09|1776.14
#2018-08-10|1737.66
#2018-08-13|1728.21
#2018-08-14|1717.69
#2018-08-15|1697.21
#2018-08-16|1725.52
#2018-08-17|1738.51
#2018-08-20|1743.69
#2018-08-21|1760.63
#2018-08-22|1785.49
#2018-08-23|1778.14
#2018-08-24|1780.54
#2018-08-27|1800.72
#2018-08-28|1797.80
#2018-08-29|1799.30
#2018-08-30|1805.18
#2018-08-31|1797.01
#2018-09-03|1799.12
#2018-09-04|1786.36
#2018-09-05|1787.63
#2018-09-06|1784.22
#2018-09-07|1778.78
#2018-09-10|1792.27
#2018-09-11|1778.34
#2018-09-12|1795.38
#2018-09-13|1803.86
#2018-09-14|1802.62
#2018-09-17|1820.30
#2018-09-18|1798.42
#2018-09-19|1795.60
#2018-09-20|1842.75
#2018-09-21|1856.84
#2018-09-24|1845.43
#2018-09-25|1850.29
#2018-09-26|1851.20
#2018-09-27|1859.49
#2018-09-28|1831.93
#2018-10-01|1832.26
#2018-10-02|1804.16
#2018-10-03|1780.59
#2018-10-04|1755.07
#2018-10-05|1732.66
#2018-10-08|1711.27
#2018-10-09|1706.72
#2018-10-10|1695.29
#2018-10-11|1671.69
#2018-10-12|1666.85
#2018-10-15|1672.65
#2018-10-16|1711.40
#2018-10-17|1682.86
#2018-10-18|1657.92
#2018-10-19|1664.51
#2018-10-22|1653.38
#2018-10-23|1632.83
#2018-10-24|1618.83
#2018-10-25|1617.69
#2018-10-26|1596.23
#2018-10-29|1607.99
#2018-10-30|1620.35
#2018-10-31|1637.41
#2018-11-01|1638.06
#2018-11-02|1651.10
#2018-11-05|1644.56
#2018-11-06|1650.66
#2018-11-07|1671.18
#2018-11-08|1680.10
#2018-11-09|1668.36
#2018-11-12|1645.06
#2018-11-13|1667.13
#2018-11-14|1652.73
#2018-11-15|1640.69
#2018-11-16|1659.36
#2018-11-19|1645.32
#2018-11-20|1586.39
#2018-11-21|1599.10
#2018-11-22|1593.68
#2018-11-23|1596.49
#2018-11-26|1620.67
#2018-11-27|1633.31
#2018-11-28|1632.76
#2018-11-29|1654.58
#2018-11-30|1644.61
#2018-12-03|1663.22
#2018-12-04|1647.94
#2018-12-05|1633.31
#2018-12-06|1589.85
#2018-12-07|1609.09
#2018-12-10|1572.74
#2018-12-11|1591.56
#2018-12-12|1630.29
#2018-12-13|1624.78
#2018-12-14|1623.00
#2018-12-17|1613.70
#2018-12-18|1602.27
#2018-12-19|1607.98
#2018-12-20|1594.83
#2018-12-21|1576.50
#2018-12-24|1569.24
#2018-12-25|1569.24
#2018-12-26|1560.48
#2018-12-27|1543.14
#2018-12-28|1575.81
#2018-12-31|1596.57
#2019-01-01|1596.57
#2019-01-02|1580.38
#2019-01-03|1573.55
#2019-01-04|1630.33
#2019-01-07|1634.78
#2019-01-08|1644.86
#2019-01-09|1655.97
#2019-01-10|1669.16
#2019-01-11|1662.82
#2019-01-14|1656.90
#2019-01-15|1651.83
#2019-01-16|1659.60
#2019-01-17|1653.70
#2019-01-18|1680.40
#2019-01-21|1679.85
#2019-01-22|1674.80
#2019-01-23|1670.79
#2019-01-24|1670.05
#2019-01-25|1676.37
#2019-01-28|1660.38
#2019-01-29|1652.65
#2019-01-30|1670.11
#2019-01-31|1670.23
#2019-02-01|1678.84
#2019-02-04|1670.82
#2019-02-05|1682.63
#2019-02-06|1671.85
#2019-02-07|1644.05
#2019-02-08|1629.85
#2019-02-11|1635.30
#2019-02-12|1642.76
#2019-02-13|1652.80
#2019-02-14|1633.84
#2019-02-15|1663.00
#2019-02-18|1673.98
#2019-02-19|1671.09
#2019-02-20|1633.26
#2019-02-21|1583.07
#2019-02-22|1602.11
#2019-02-25|1608.14
#2019-02-26|1602.04
#2019-02-27|1622.90
#2019-02-28|1628.19
#2019-03-01|1629.92
#2019-03-04|1606.00
#2019-03-05|1613.46
#2019-03-06|1607.87
#2019-03-07|1581.85
#2019-03-08|1577.03
#2019-03-11|1595.91
#2019-03-12|1603.75
#2019-03-13|1615.00
#2019-03-14|1632.05
#2019-03-15|1651.25
#2019-03-18|1667.84
#2019-03-19|1677.45
#2019-03-20|1673.47
#2019-03-21|1670.65
#2019-03-22|1631.14
#2019-03-25|1639.28
#2019-03-26|1648.30
#2019-03-27|1616.56
#2019-03-28|1582.34
#2019-03-29|1589.13
#2019-04-01|1612.88
#2019-04-02|1634.82
#2019-04-03|1663.95
#2019-04-04|1663.62
#2019-04-05|1655.22
#2019-04-08|1657.33
#2019-04-09|1660.53
#2019-04-10|1664.26
#2019-04-11|1671.17
#2019-04-12|1683.51
#2019-04-15|1694.63
#2019-04-16|1707.22
#2019-04-17|1704.88
#2019-04-18|1694.78
#2019-04-19|1694.78
#2019-04-22|1693.68
#2019-04-23|1684.81
#2019-04-24|1681.23
#2019-04-25|1661.64
#2019-04-26|1680.03
#2019-04-29|1681.81
#2019-04-30|1667.03
#2019-05-01|1665.99
#2019-05-02|1657.77
#2019-05-03|1668.06
#2019-05-06|1648.02
#2019-05-07|1623.01
#2019-05-08|1632.58
#2019-05-09|1600.70
#2019-05-10|1616.84
#2019-05-13|1601.60
#2019-05-14|1624.89
#2019-05-15|1623.87
#2019-05-16|1641.19
#2019-05-17|1628.06
#2019-05-20|1613.16
#2019-05-21|1622.93
#2019-05-22|1605.48
#2019-05-23|1588.89
#2019-05-24|1614.63
#2019-05-27|1605.73
#2019-05-28|1590.13
#2019-05-29|1575.16
#2019-05-30|1581.71
#2019-05-31|1567.42
#2019-06-03|1574.56
#2019-06-04|1602.91
#2019-06-05|1610.04
#2019-06-06|1612.32
#2019-06-07|1628.84
#2019-06-10|1642.39
#2019-06-11|1647.23
#2019-06-12|1643.25
#2019-06-13|1635.55
#2019-06-14|1636.34
#2019-06-17|1640.52
#2019-06-18|1640.97
#2019-06-19|1646.54
#2019-06-20|1657.60
#2019-06-21|1663.33
#2019-06-24|1667.98
#2019-06-25|1664.94
#2019-06-26|1668.69
#2019-06-27|1657.76
#2019-06-28|1655.13
#2019-07-01|1668.07
#2019-07-02|1678.83
#2019-07-03|1696.66
#2019-07-04|1712.33
#2019-07-05|1697.66
#2019-07-08|1708.83
#2019-07-09|1703.10
#2019-07-10|1711.20
#2019-07-11|1712.99
#2019-07-12|1741.01
#2019-07-15|1749.59
#2019-07-16|1733.00
#2019-07-17|1701.58
#2019-07-18|1700.41
#2019-07-19|1704.09
#2019-07-22|1686.61
#2019-07-23|1688.93
#2019-07-24|1685.44
#2019-07-25|1678.18
#2019-07-26|1664.06
#2019-07-29|1672.08
#2019-07-30|1644.85
#2019-07-31|1641.52
#2019-08-01|1643.21
#2019-08-02|1620.92
#2019-08-05|1592.34
#2019-08-06|1591.08
#2019-08-07|1590.26
#2019-08-08|1610.75
#2019-08-09|1601.51
#2019-08-12|1600.50
#2019-08-13|1601.81
#2019-08-14|1559.01
#2019-08-15|1557.01
#2019-08-16|1577.13
#2019-08-19|1589.23
#2019-08-20|1579.61
#2019-08-21|1603.10
#2019-08-22|1596.24
#2019-08-23|1590.13
#2019-08-26|1581.00
#2019-08-27|1597.94
#2019-08-28|1585.18
#2019-08-29|1596.60
#2019-08-30|1614.91
#2019-09-02|1603.56
#2019-09-03|1598.39
#2019-09-04|1631.64
#2019-09-05|1639.62
#2019-09-06|1654.53
#2019-09-09|1660.74
#2019-09-10|1650.83
#2019-09-11|1659.10
#2019-09-12|1676.15
#2019-09-13|1697.98
#2019-09-16|1672.38
#2019-09-17|1663.42
#2019-09-18|1670.58
#2019-09-19|1684.79
#2019-09-20|1680.93
#2019-09-23|1658.38
#2019-09-24|1666.97
#2019-09-25|1652.90
#2019-09-26|1670.44
#2019-09-27|1676.56
#2019-09-30|1681.71
#2019-10-01|1662.01
#2019-10-02|1620.59
#2019-10-03|1612.76
#2019-10-04|1613.57
#2019-10-07|1625.44
#2019-10-08|1610.00
#2019-10-09|1621.53
#2019-10-10|1642.96
#2019-10-11|1674.10
#2019-10-14|1672.51
#2019-10-15|1693.83
#2019-10-16|1693.62
#2019-10-17|1718.29
#2019-10-18|1717.88
#2019-10-21|1719.18
#2019-10-22|1720.55
#2019-10-23|1706.40
#2019-10-24|1728.01
#2019-10-25|1721.09
#2019-10-28|1722.54
#2019-10-29|1704.54
#2019-10-30|1708.67
#2019-10-31|1705.82
#2019-11-01|1718.04
#2019-11-04|1737.75
#2019-11-05|1719.41
#2019-11-06|1729.27
#2019-11-07|1729.75
#2019-11-08|1722.77
#2019-11-11|1717.57
#2019-11-12|1731.30
#2019-11-13|1717.39
#2019-11-14|1723.83
#2019-11-15|1719.53
#2019-11-18|1718.26
#2019-11-19|1719.08
#2019-11-20|1709.87
#2019-11-21|1697.10
#2019-11-22|1703.12
#2019-11-25|1706.55
#2019-11-26|1721.40
#2019-11-27|1733.44
#2019-11-28|1724.27
#2019-11-29|1724.75
#2019-12-02|1710.47
#2019-12-03|1695.13
#2019-12-04|1721.95
#2019-12-05|1729.49
#2019-12-06|1746.99
#2019-12-09|1749.50
#2019-12-10|1758.43
#2019-12-11|1781.32
#2019-12-12|1806.73
#2019-12-13|1814.98
#2019-12-16|1840.42
#2019-12-17|1852.44
#2019-12-18|1840.21
#2019-12-19|1842.03
#2019-12-20|1867.14
#2019-12-23|1864.85
#2019-12-24|1867.24
#2019-12-25|1867.24
#2019-12-26|1866.70
#2019-12-27|1889.99
#2019-12-30|1881.48
#2019-12-31|1873.02
#2020-01-01|1873.02
#2020-01-02|1915.82
#2020-01-03|1889.21
#2020-01-06|1885.54
#2020-01-07|1884.25
#2020-01-08|1873.69
#2020-01-09|1875.01
#2020-01-10|1865.32
#2020-01-13|1870.65
#2020-01-14|1865.33
#2020-01-15|1848.60
#2020-01-16|1876.40
#2020-01-17|1885.63
#2020-01-20|1880.18
#2020-01-21|1876.25
#2020-01-22|1871.50
#2020-01-23|1846.69
#2020-01-24|1870.31
#2020-01-27|1822.52
#2020-01-28|1859.10
#2020-01-29|1878.71
#2020-01-30|1858.02
#2020-01-31|1873.17
#2020-02-03|1869.49
#2020-02-04|1913.09
#2020-02-05|1947.73
#2020-02-06|1955.96
#2020-02-07|1959.92
#2020-02-10|1967.23
#2020-02-11|1997.40
#2020-02-12|1991.97
#2020-02-13|1992.49
#2020-02-14|1993.81
#2020-02-17|1994.19
#2020-02-18|1981.46
#2020-02-19|2014.24
#2020-02-20|2004.90
#2020-02-21|2011.11
#2020-02-24|1937.54
#2020-02-25|1896.42
#2020-02-26|1893.50
#2020-02-27|1835.75
#2020-02-28|1756.69
#2020-03-02|1796.63
#2020-03-03|1857.25
#2020-03-04|1870.02
#2020-03-05|1870.22
#2020-03-06|1827.38
#2020-03-09|1698.50
#2020-03-10|1660.09
#2020-03-11|1639.53
#2020-03-12|1377.21
#2020-03-13|1394.51
#2020-03-16|1294.60
#2020-03-17|1305.38
#2020-03-18|1226.85
#2020-03-19|1280.13
#2020-03-20|1274.73
#2020-03-23|1202.13
#2020-03-24|1316.93
#2020-03-25|1372.80
#2020-03-26|1447.55
#2020-03-27|1411.42
#2020-03-30|1392.99
#2020-03-31|1455.70
#2020-04-01|1387.69
#2020-04-02|1365.64
#2020-04-03|1340.41
#2020-04-06|1396.31
#2020-04-07|1477.55
#2020-04-08|1479.83
#2020-04-09|1493.23
#2020-04-10|1493.23
#2020-04-13|1486.40
#2020-04-14|1505.39
#2020-04-15|1428.23
#2020-04-16|1399.45
#2020-04-17|1462.39
#2020-04-20|1456.25
#2020-04-21|1403.46
#2020-04-22|1439.20
#2020-04-23|1468.66
#2020-04-24|1463.39
#2020-04-27|1483.44
#2020-04-28|1526.57
#2020-04-29|1584.67
#2020-04-30|1595.76
#2020-05-01|1591.13
#2020-05-04|1478.78
#2020-05-05|1523.10
#2020-05-06|1504.99
#2020-05-07|1550.14
#2020-05-08|1597.06
#2020-05-11|1563.34
#2020-05-12|1592.50
#2020-05-13|1516.18
#2020-05-14|1462.17
#2020-05-15|1479.83
#2020-05-18|1562.32
#2020-05-19|1592.97
#2020-05-20|1598.44
#2020-05-21|1588.31
#2020-05-22|1573.66
#2020-05-25|1608.11
#2020-05-26|1634.96
#2020-05-27|1647.59
#2020-05-28|1696.21
#2020-05-29|1711.81
#2020-06-01|1736.17
#2020-06-02|1783.90
#2020-06-03|1833.83
#2020-06-04|1868.32
#2020-06-05|1906.44
#2020-06-08|1889.30
#2020-06-09|1854.30
#2020-06-10|1830.69
#2020-06-11|1735.19
#2020-06-12|1703.67
#2020-06-15|1718.15
#2020-06-16|1759.91
#2020-06-17|1775.92
#2020-06-18|1767.29
#2020-06-19|1756.65
#2020-06-22|1735.85
#2020-06-23|1767.40
#2020-06-24|1716.79
#2020-06-25|1733.32
#2020-06-26|1715.45
#2020-06-29|1739.54
#2020-06-30|1739.23
#2020-07-01|1756.41
#2020-07-02|1793.19
#2020-07-03|1787.70
#2020-07-06|1845.57
#2020-07-07|1834.81
#2020-07-08|1849.60
#2020-07-09|1821.91
#2020-07-10|1856.87
#2020-07-13|1902.46
#2020-07-14|1909.85
#2020-07-15|1943.22
#2020-07-16|1946.46
#2020-07-17|1963.96
#2020-07-20|1980.65
#2020-07-21|1998.74
#2020-07-22|2044.59
#2020-07-23|2040.68
#2020-07-24|1993.25
#2020-07-27|2018.40
#2020-07-28|2018.16
#2020-07-29|2042.09
#2020-07-30|1982.95
#2020-07-31|1994.26
#2020-08-03|2027.84
#2020-08-04|2022.39
#2020-08-05|2064.03
#2020-08-06|2058.86
#2020-08-07|2052.33
#2020-08-10|2059.22
#2020-08-11|2076.51
#2020-08-12|2094.21
#2020-08-13|2098.67
#2020-08-14|2060.73
#2020-08-17|2063.13
#2020-08-18|2047.88
#2020-08-19|2059.08
#2020-08-20|2012.07
#2020-08-21|1990.09
#2020-08-24|2016.81
#2020-08-25|2012.56
#2020-08-26|2041.72
#2020-08-27|2024.47
#2020-08-28|2038.49
#2020-08-31|2026.01
#2020-09-01|2033.54
#2020-09-02|2034.25
#2020-09-03|2009.50
#2020-09-04|1975.45
#2020-09-07|2038.63
#2020-09-08|2015.93
#2020-09-09|2071.95
#2020-09-10|2078.28
#2020-09-11|2062.36
#2020-09-14|2060.71
#2020-09-15|2059.91
#2020-09-16|2095.73
#2020-09-17|2070.12
#2020-09-18|2070.29
#2020-09-21|1972.85
#2020-09-22|1977.73
#2020-09-23|1971.97
#2020-09-24|1926.65
#2020-09-25|1953.22
#2020-09-28|2025.94
#2020-09-29|2045.31
#2020-09-30|2047.61
#2020-10-01|2051.37
#2020-10-02|2051.87
#2020-10-05|2082.04
#2020-10-06|2071.90
#2020-10-07|2071.92
#2020-10-08|2070.34
#2020-10-09|2085.98
#2020-10-12|2102.91
#2020-10-13|2083.62
#2020-10-14|2117.17
#2020-10-15|2079.77
#2020-10-16|2131.17
#2020-10-19|2149.64
#2020-10-20|2159.09
#2020-10-21|2125.50
#2020-10-22|2118.60
#2020-10-23|2122.43
#2020-10-26|2074.24
#2020-10-27|2070.75
#2020-10-28|1983.79
#2020-10-29|1952.69
#2020-10-30|1967.86
#2020-11-02|1999.18
#2020-11-03|2068.30
#2020-11-04|2119.99
#2020-11-05|2175.09
#2020-11-06|2176.92
#2020-11-09|2261.70
#2020-11-10|2277.88
#2020-11-11|2284.13
#2020-11-12|2278.08
#2020-11-13|2265.15
#2020-11-16|2292.09
#2020-11-17|2301.54
#2020-11-18|2323.84
#2020-11-19|2305.08
#2020-11-20|2312.03
#2020-11-23|2297.45
#2020-11-24|2332.63
#2020-11-25|2345.33
#2020-11-26|2347.11
#2020-11-27|2362.76
#2020-11-30|2335.73
#2020-12-01|2350.78
#2020-12-02|2367.24
#2020-12-03|2384.64
#2020-12-04|2365.44
#2020-12-07|2364.83
#2020-12-08|2356.61
#2020-12-09|2343.87
#2020-12-10|2344.09
#2020-12-11|2307.88
#2020-12-14|2331.40
#2020-12-15|2326.91
#2020-12-16|2318.60
#2020-12-17|2353.38
#2020-12-18|2356.07
#2020-12-21|2316.44
#2020-12-22|2314.29
#2020-12-23|2350.09
#2020-12-24|2357.07
#2020-12-25|2357.07
#2020-12-28|2389.50
#2020-12-29|2435.60
#2020-12-30|2422.48
#2020-12-31|2414.48
#2021-01-01|2414.48
#2021-01-04|2425.58
#2021-01-05|2419.92
#2021-01-06|2420.43
#2021-01-07|2473.46
#2021-01-08|2488.83
#2021-01-11|2431.63
#2021-01-12|2460.22
#2021-01-13|2447.89
#2021-01-14|2483.05
#2021-01-15|2439.21
#2021-01-18|2442.41
#2021-01-19|2472.88
#2021-01-20|2495.22
#2021-01-21|2539.43
#2021-01-22|2538.68
#2021-01-25|2506.37
#2021-01-26|2589.21
#2021-01-27|2546.19
#2021-01-28|2542.67
#2021-01-29|2527.24
#2021-02-01|2543.85
#2021-02-02|2578.67
#2021-02-03|2578.10
#2021-02-04|2570.91
#2021-02-05|2558.77
#2021-02-08|2564.46
#2021-02-09|2564.83
#2021-02-10|2572.78
#2021-02-11|2601.21
#2021-02-12|2600.66
#2021-02-15|2637.20
#2021-02-16|2623.20
#2021-02-17|2562.51
#2021-02-18|2554.07
#2021-02-19|2592.02
#2021-02-22|2571.01
#2021-02-23|2550.44
#2021-02-24|2567.23
#2021-02-25|2603.53
#2021-02-26|2518.59
#2021-03-01|2573.32
#2021-03-02|2602.01
#2021-03-03|2612.18
#2021-03-04|2615.87
#2021-03-05|2567.12
#2021-03-08|2615.68
#2021-03-09|2641.40
#2021-03-10|2659.84
#2021-03-11|2712.26
#2021-03-12|2700.93
#2021-03-15|2674.33
#2021-03-16|2709.55
#2021-03-17|2702.26
#2021-03-18|2700.80
#2021-03-19|2689.76
#2021-03-22|2719.88
#2021-03-23|2707.26
#2021-03-24|2723.74
#2021-03-25|2681.46
#2021-03-26|2705.27
#2021-03-29|2675.21
#2021-03-30|2709.49
#2021-03-31|2714.43
#2021-04-01|2726.10
#2021-04-02|2726.10
#2021-04-05|2730.13
#2021-04-06|2781.16
#2021-04-07|2815.99
#2021-04-08|2833.20
#2021-04-09|2855.80
#2021-04-12|2842.60
#2021-04-13|2891.83
#2021-04-14|2897.18
#2021-04-15|2903.36
#2021-04-16|2948.11
#2021-04-19|2936.23
#2021-04-20|2842.50
#2021-04-21|2852.49
#2021-04-22|2839.41
#2021-04-23|2844.98
#2021-04-26|2877.46
#2021-04-27|2881.57
#2021-04-28|2882.14
#2021-04-29|2913.66
#2021-04-30|2875.92
#2021-05-03|2879.58
#2021-05-04|2782.52
#2021-05-05|2844.86
#2021-05-06|2862.74
#2021-05-07|2907.18
#2021-05-10|2915.46
#2021-05-11|2838.46
#2021-05-12|2800.30
#2021-05-13|2799.49
#2021-05-14|2884.17
#2021-05-17|2880.61
#2021-05-18|2938.76
#2021-05-19|2888.97
#2021-05-20|2965.44
#2021-05-21|2955.85
#2021-05-24|2975.21
#2021-05-25|3003.72
#2021-05-26|2947.27
#2021-05-27|2966.94
#2021-05-28|3003.78
#2021-05-31|3002.26
#2021-06-01|3057.23
#2021-06-02|3052.90
#2021-06-03|3038.35
#2021-06-04|3051.90
#2021-06-07|3055.22
#2021-06-08|3064.03
#2021-06-09|3069.73
#2021-06-10|3073.95
#2021-06-11|3071.12
#2021-06-14|3072.55
#2021-06-15|3069.53
#2021-06-16|3050.22
#2021-06-17|2991.84
#2021-06-18|2921.03
#2021-06-21|2974.40
#2021-06-22|2997.12
#2021-06-23|2992.23
#2021-06-24|3055.22
#2021-06-25|3055.44
#2021-06-28|3025.89
#2021-06-29|3044.90
#2021-06-30|3005.51
#2021-07-01|3030.98
#2021-07-02|3059.16
#2021-07-05|3080.43
#2021-07-06|3071.94
#2021-07-07|3112.46
#2021-07-08|3078.77
#2021-07-09|3111.13
#2021-07-12|3170.19
#2021-07-13|3145.36
#2021-07-14|3146.37
#2021-07-15|3148.02
#2021-07-16|3167.21
#2021-07-19|3056.10
#2021-07-20|3070.46
#2021-07-21|3155.72
#2021-07-22|3262.58
#2021-07-23|3280.52
#2021-07-26|3324.90
#2021-07-27|3304.20
#2021-07-28|3291.09
#2021-07-29|3343.70
#2021-07-30|3302.71
#2021-08-02|3345.18
#2021-08-03|3363.14
#2021-08-04|3429.94
#2021-08-05|3439.00
#2021-08-06|3377.42
#2021-08-09|3354.66
#2021-08-10|3369.28
#2021-08-11|3384.16
#2021-08-12|3354.76
#2021-08-13|3385.72
#2021-08-16|3298.38
#2021-08-17|3291.28
#2021-08-18|3279.25
#2021-08-19|3179.67
#2021-08-20|3214.60
#2021-08-23|3267.60
#2021-08-24|3249.09
#2021-08-25|3252.38
#2021-08-26|3226.95
#2021-08-27|3263.03
#2021-08-30|3290.30
#2021-08-31|3265.87
#2021-09-01|3272.03
#2021-09-02|3305.08
#2021-09-03|3283.22
#2021-09-06|3292.46
#2021-09-07|3256.86
#2021-09-08|3182.87
#2021-09-09|3215.91
#2021-09-10|3209.63
#2021-09-13|3181.89
#2021-09-14|3192.63
#2021-09-15|3188.89
#2021-09-16|3203.49
#2021-09-17|3145.65
#2021-09-20|3049.32
#2021-09-21|3057.98
#2021-09-22|3086.26
#2021-09-23|3168.85
#2021-09-24|3099.99
#2021-09-27|3091.12
#2021-09-28|3013.47
#2021-09-29|3012.91
#2021-09-30|3048.18
#2021-10-01|3043.84
#2021-10-04|3015.66
#2021-10-05|3062.24
#2021-10-06|3014.82
#2021-10-07|3079.24
#2021-10-08|3081.35
#2021-10-11|3059.61
#2021-10-12|3087.70
#2021-10-13|3150.37
#2021-10-14|3222.02
#2021-10-15|3260.64
#2021-10-18|3245.17
#2021-10-19|3292.47
#2021-10-20|3296.46
#2021-10-21|3370.42
#2021-10-22|3423.89
#2021-10-25|3427.11
#2021-10-26|3433.86
#2021-10-27|3435.80
#2021-10-28|3458.49
#2021-10-29|3404.68
#2021-11-01|3455.33
#2021-11-02|3476.53
#2021-11-03|3543.82
#2021-11-04|3568.69
#2021-11-05|3610.89
#2021-11-08|3573.23
#2021-11-09|3563.38
#2021-11-10|3546.84
#2021-11-11|3575.08
#2021-11-12|3639.42
#2021-11-15|3657.12
#2021-11-16|3618.42
#2021-11-17|3604.39
#2021-11-18|3582.99
#2021-11-19|3565.56
#2021-11-22|3548.82
#2021-11-23|3427.75
#2021-11-24|3398.58
#2021-11-25|3437.86
#2021-11-26|3292.70
#2021-11-29|3381.35
#2021-11-30|3370.72
#2021-12-01|3416.55
#2021-12-02|3381.57
#2021-12-03|3293.74
#2021-12-06|3284.18
#2021-12-07|3384.25
#2021-12-08|3397.25
#2021-12-09|3382.06
#2021-12-10|3365.79
#2021-12-13|3312.61
#2021-12-14|3244.62
#2021-12-15|3267.39
#2021-12-16|3313.13
#2021-12-17|3270.73
#2021-12-20|3212.71
#2021-12-21|3253.60
#2021-12-22|3294.41
#2021-12-23|3315.99
#2021-12-24|3315.80
#2021-12-27|3358.45
#2021-12-28|3393.65
#2021-12-29|3385.35
#2021-12-30|3388.79
#2021-12-31|3386.24
#2022-01-03|3397.32
#2022-01-04|3403.74
#2022-01-05|3365.25
#2022-01-06|3335.37
#2022-01-07|3291.99
#2022-01-10|3203.50
#2022-01-11|3240.77
#2022-01-12|3322.00
#2022-01-13|3320.18
#2022-01-14|3211.30
#2022-01-17|3216.04
#2022-01-18|3099.94
#2022-01-19|3113.99
#2022-01-20|3139.55
#2022-01-21|3038.02
#2022-01-24|2864.46
#2022-01-25|2897.35
#2022-01-26|2940.83
#2022-01-27|2875.02
#2022-01-28|2834.10
#2022-01-31|2916.33
#2022-02-01|2979.49
#2022-02-02|3005.69
#2022-02-03|2965.39
#2022-02-04|2898.85
#2022-02-07|2933.54
#2022-02-08|2899.05
#2022-02-09|2989.36
#2022-02-10|2928.69
#2022-02-11|2903.86
#2022-02-14|2803.43
#2022-02-15|2892.57
#2022-02-16|2873.32
#2022-02-17|2799.22
#2022-02-18|2743.05
#2022-02-21|2667.17
#2022-02-22|2721.55
#2022-02-23|2667.93
#2022-02-24|2517.51
#2022-02-25|2629.84
#2022-02-28|2648.84
#2022-03-01|2543.09
#2022-03-02|2500.25
#2022-03-03|2413.27
#2022-03-04|2297.97
#2022-03-07|2250.41
#2022-03-08|2236.56
#2022-03-09|2424.01
#2022-03-10|2406.84
#2022-03-11|2467.00
#2022-03-14|2542.97
#2022-03-15|2505.64
#2022-03-16|2693.19
#2022-03-17|2727.91
#2022-03-18|2774.09
#2022-03-21|2771.59
#2022-03-22|2782.47
#2022-03-23|2720.63
#2022-03-24|2711.65
#2022-03-25|2703.20
#2022-03-28|2710.84
#2022-03-29|2861.06
#2022-03-30|2858.44
#2022-03-31|2802.82
#2022-04-01|2815.98
#2022-04-04|2829.18
#2022-04-05|2824.78
#2022-04-06|2760.87
#2022-04-07|2788.74
#2022-04-08|2837.62
#2022-04-11|2790.81
#2022-04-12|2805.71
#2022-04-13|2789.66
#2022-04-14|2783.97
#2022-04-15|2783.97
#2022-04-18|2775.02
#2022-04-19|2770.40
#2022-04-20|2840.22
#2022-04-21|2787.07
#2022-04-22|2704.42
#2022-04-25|2582.77
#2022-04-26|2491.27
#2022-04-27|2531.85
#2022-04-28|2548.58
#2022-04-29|2565.19
#2022-05-02|2481.66
#2022-05-03|2482.44
#2022-05-04|2434.98
#2022-05-05|2403.48
#2022-05-06|2362.75
#2022-05-09|2233.67
#2022-05-10|2254.40
#2022-05-11|2338.23
#2022-05-12|2302.46
#2022-05-13|2370.40
#2022-05-16|2372.71
#2022-05-17|2435.53
#2022-05-18|2391.89
#2022-05-19|2385.68
#2022-05-20|2394.77
#2022-05-23|2465.82
#2022-05-24|2473.28
#2022-05-25|2425.76
#2022-05-26|2426.62
#2022-05-27|2504.56
#2022-05-30|2568.54
#2022-05-31|2505.37
#2022-06-01|2461.44
#2022-06-02|2514.42
#2022-06-03|2499.49
#2022-06-06|2501.83
#2022-06-07|2521.34
#2022-06-08|2512.86
#2022-06-09|2437.50
#2022-06-10|2326.94
#2022-06-13|2251.84
#2022-06-14|2215.56
#2022-06-15|2247.33
#2022-06-16|2132.66
#2022-06-17|2130.24
#2022-06-20|2175.27
#2022-06-21|2176.16
#2022-06-22|2155.88
#2022-06-23|2101.93
#2022-06-24|2111.43
#2022-06-27|2201.59
#2022-06-28|2165.29
#2022-06-29|2124.55
#2022-06-30|2082.79
#2022-07-01|2086.90
#2022-07-04|2085.88
#2022-07-05|2024.11
#2022-07-06|2086.12
#2022-07-07|2118.61
#2022-07-08|2141.27
#2022-07-11|2092.04
#2022-07-12|2152.42
#2022-07-13|2108.79
#2022-07-14|2068.42
#2022-07-15|2063.38
#2022-07-18|2141.83
#2022-07-19|2194.16
#2022-07-20|2183.80
#2022-07-21|2249.13
#2022-07-22|2276.25
#2022-07-25|2268.50
#2022-07-26|2211.10
#2022-07-27|2219.93
#2022-07-28|2296.96
#2022-07-29|2366.42
#2022-08-01|2361.40
#2022-08-02|2295.69
#2022-08-03|2321.32
#2022-08-04|2355.16
#2022-08-05|2314.95
#2022-08-08|2361.53
#2022-08-09|2306.30
#2022-08-10|2391.23
#2022-08-11|2385.06
#2022-08-12|2339.45
#2022-08-15|2323.64
#2022-08-16|2350.73
#2022-08-17|2293.60
#2022-08-18|2287.72
#2022-08-19|2223.52
#2022-08-22|2147.86
#2022-08-23|2146.30
#2022-08-24|2151.76
#2022-08-25|2168.38
#2022-08-26|2107.66
#2022-08-29|2072.83
#2022-08-30|2075.67
#2022-08-31|2089.31
#2022-09-01|1998.89
#2022-09-02|2083.44
#2022-09-05|2044.33
#2022-09-06|2042.18
#2022-09-07|2047.80
#2022-09-08|2087.67
#2022-09-09|2145.17
#2022-09-12|2242.30
#2022-09-13|2163.60
#2022-09-14|2145.48
#2022-09-15|2158.36
#2022-09-16|2125.94
#2022-09-19|2089.25
#2022-09-20|2071.07
#2022-09-21|2063.01
#2022-09-22|1991.88
#2022-09-23|1939.65
#2022-09-26|1907.18
#2022-09-27|1916.77
#2022-09-28|1928.56
#2022-09-29|1891.73
#2022-09-30|1961.27
#2022-10-03|1978.79
#2022-10-04|2068.32
#2022-10-05|2004.58
#2022-10-06|1987.33
#2022-10-07|1920.34
#2022-10-10|1877.39
#2022-10-11|1873.76
#2022-10-12|1869.56
#2022-10-13|1889.55
#2022-10-14|1922.15
#2022-10-17|1989.27
#2022-10-18|2050.68
#2022-10-19|2031.97
#2022-10-20|2029.53
#2022-10-21|2011.95
#2022-10-24|2078.91
#2022-10-25|2169.38
#2022-10-26|2166.88
#2022-10-27|2168.24
#2022-10-28|2176.08
#2022-10-31|2142.04
#2022-11-01|2152.92
#2022-11-02|2143.86
#2022-11-03|2095.82
#2022-11-04|2170.83
#2022-11-07|2192.95
#2022-11-08|2251.52
#2022-11-09|2213.39
#2022-11-10|2364.94
#2022-11-11|2444.72
#2022-11-14|2413.75
#2022-11-15|2421.83
#2022-11-16|2392.10
#2022-11-17|2323.61
#2022-11-18|2354.95
#2022-11-21|2323.61
#2022-11-22|2342.42
#2022-11-23|2407.54
#2022-11-24|2434.13
#2022-11-25|2417.71
#2022-11-28|2377.82
#2022-11-29|2357.20
#2022-11-30|2338.89
#2022-12-01|2443.09
#2022-12-02|2406.13
#2022-12-05|2430.23
#2022-12-06|2366.63
#2022-12-07|2358.14
#2022-12-08|2368.14
#2022-12-09|2410.85
#2022-12-12|2402.43
#2022-12-13|2472.05
#2022-12-14|2493.61
#2022-12-15|2416.06
#2022-12-16|2340.40
#2022-12-19|2330.31
#2022-12-20|2323.43
#2022-12-21|2367.00
#2022-12-22|2338.82
#2022-12-23|2341.57
#2022-12-26|2341.57
#2022-12-27|2374.52
#2022-12-28|2356.04
#2022-12-29|2386.82
#2022-12-30|2357.92
#2023-01-02|2390.58
#2023-01-03|2374.05
#2023-01-04|2409.00
#2023-01-05|2372.83
#2023-01-06|2400.19
#2023-01-09|2497.64
#2023-01-10|2489.12
#2023-01-11|2532.53
#2023-01-12|2553.58
#2023-01-13|2550.21
#2023-01-16|2571.20
#2023-01-17|2544.55
#2023-01-18|2557.90
#2023-01-19|2474.38
#2023-01-20|2516.45
#2023-01-23|2574.67
#2023-01-24|2587.33
#2023-01-25|2557.95
#2023-01-26|2552.62
#2023-01-27|2565.75
#2023-01-30|2547.49
#2023-01-31|2520.80
#2023-02-01|2543.36
#2023-02-02|2679.43
#2023-02-03|2641.46
#2023-02-06|2551.76
#2023-02-07|2540.65
#2023-02-08|2519.63
#2023-02-09|2586.49
#2023-02-10|2517.62
#2023-02-13|2579.28
#2023-02-14|2575.69
#2023-02-15|2575.03
#2023-02-16|2596.40
#2023-02-17|2574.16
#2023-02-20|2604.52
#2023-02-21|2599.24
#2023-02-22|2560.25
#2023-02-23|2578.12
#2023-02-24|2545.95
#2023-02-27|2611.10
#2023-02-28|2590.35
#2023-03-01|2554.37
#2023-03-02|2541.93
#2023-03-03|2581.46
#2023-03-06|2604.68
#2023-03-07|2520.11
#2023-03-08|2518.98
#2023-03-09|2499.32
#2023-03-10|2422.97
#2023-03-13|2366.78
#2023-03-14|2427.15
#2023-03-15|2280.84
#2023-03-16|2310.59
#2023-03-17|2252.51
#2023-03-20|2310.46
#2023-03-21|2377.34
#2023-03-22|2369.96
#2023-03-23|2345.73
#2023-03-24|2279.39
#2023-03-27|2295.94
#2023-03-28|2290.32
#2023-03-29|2317.36
#2023-03-30|2392.57
#2023-03-31|2407.73
#2023-04-03|2399.12
#2023-04-04|2445.85
#2023-04-05|2391.44
#2023-04-06|2422.94
#2023-04-07|2422.94
#2023-04-10|2393.54
#2023-04-11|2457.32
#2023-04-12|2476.39
#2023-04-13|2502.94
#2023-04-14|2546.05
#2023-04-17|2481.18
#2023-04-18|2502.88
#2023-04-19|2507.58
#2023-04-20|2497.42
#2023-04-21|2506.22
#2023-04-24|2553.15
#2023-04-25|2540.95
#2023-04-26|2547.06
#2023-04-27|2548.85
#2023-04-28|2557.14
#2023-05-01|2541.45
#2023-05-02|2481.19
#2023-05-03|2503.68
#2023-05-04|2485.31
#2023-05-05|2541.28
#2023-05-08|2550.51
#2023-05-09|2491.89
#2023-05-10|2469.94
#2023-05-11|2472.62
#2023-05-12|2468.71
#2023-05-15|2491.99
#2023-05-16|2461.62
#2023-05-17|2428.01
#2023-05-18|2402.47
#2023-05-19|2456.15
#2023-05-22|2458.38
#2023-05-23|2449.34
#2023-05-24|2375.26
#2023-05-25|2342.24
#2023-05-26|2384.08
#2023-05-29|2369.03
#2023-05-30|2358.56
#2023-05-31|2343.86
#2023-06-01|2372.98
#2023-06-02|2436.67
#2023-06-05|2399.95
#2023-06-06|2392.89
#2023-06-07|2426.10
#2023-06-08|2427.62
#2023-06-09|2434.93
#2023-06-12|2413.91
#2023-06-13|2449.49
#2023-06-14|2439.96
#2023-06-15|2463.27
#2023-06-16|2492.97
#2023-06-19|2419.20
#2023-06-20|2395.47
#2023-06-21|2409.18
#2023-06-22|2365.21
#2023-06-23|2353.76
#2023-06-26|2361.40
#2023-06-27|2349.70
#2023-06-28|2355.94
#2023-06-29|2362.26
#2023-06-30|2401.65
#2023-07-03|2396.05
#2023-07-04|2418.80
#2023-07-05|2372.76
#2023-07-06|2316.77
#2023-07-07|2357.10
#2023-07-10|2345.85
#2023-07-11|2388.99
#2023-07-12|2495.50
#2023-07-13|2557.92
#2023-07-14|2559.64
#2023-07-17|2539.50
#2023-07-18|2592.84
#2023-07-19|2588.91
#2023-07-20|2573.19
#2023-07-21|2576.05
#2023-07-24|2597.16
#2023-07-25|2630.58
#2023-07-26|2605.22
#2023-07-27|2610.77
#2023-07-28|2597.07
#2023-07-31|2593.37
#2023-08-01|2548.61
#2023-08-02|2480.58
#2023-08-03|2473.60
#2023-08-04|2539.26
#2023-08-07|2530.74
#2023-08-08|2478.90
#2023-08-09|2516.11
#2023-08-10|2566.36
#2023-08-11|2484.94
#2023-08-14|2477.55
#2023-08-15|2447.38
#2023-08-16|2425.85
#2023-08-17|2393.62
#2023-08-18|2361.61
#2023-08-21|2354.36
#2023-08-22|2372.53
#2023-08-23|2354.01
#2023-08-24|2344.37
#2023-08-25|2313.31
#2023-08-28|2359.66
#2023-08-29|2386.41
#2023-08-30|2414.43
#2023-08-31|2395.75
#2023-09-01|2376.61
#2023-09-04|2385.67
#2023-09-05|2389.88
#2023-09-06|2383.83
#2023-09-07|2360.88
#2023-09-08|2356.00
#2023-09-11|2373.98
#2023-09-12|2358.48
#2023-09-13|2358.66
#2023-09-14|2383.22
#2023-09-15|2384.72
#2023-09-18|2353.95
#2023-09-19|2386.13
#2023-09-20|2442.79
#2023-09-21|2407.44
#2023-09-22|2418.32
#2023-09-25|2418.71
#2023-09-26|2412.21
#2023-09-27|2394.07
#2023-09-28|2406.97
#2023-09-29|2436.95
#2023-10-02|2384.58
#2023-10-03|2328.57
#2023-10-04|2324.26
#2023-10-05|2361.28
#2023-10-06|2402.34
#2023-10-09|2392.06
#2023-10-10|2478.67
#2023-10-11|2498.37
#2023-10-12|2513.16
#2023-10-13|2472.86
#2023-10-16|2504.41
#2023-10-17|2467.87
#2023-10-18|2432.81
#2023-10-19|2415.65
#2023-10-20|2356.26
#2023-10-23|2322.94
#2023-10-24|2315.10
#2023-10-25|2280.57
#2023-10-26|2245.42
#2023-10-27|2244.34
#2023-10-30|2246.45
#2023-10-31|2272.94
#2023-11-01|2256.86
#2023-11-02|2325.23
#2023-11-03|2386.12
#2023-11-06|2385.69
#2023-11-07|2366.79
#2023-11-08|2387.66
#2023-11-09|2419.89
#2023-11-10|2377.06
#2023-11-13|2400.12
#2023-11-14|2506.62
#2023-11-15|2545.46
#2023-11-16|2516.10
#2023-11-17|2556.43
#2023-11-20|2589.57
#2023-11-21|2586.04
#2023-11-22|2579.57
#2023-11-23|2608.24
#2023-11-24|2634.39
#2023-11-27|2616.60
#2023-11-28|2617.94
#2023-11-29|2647.63
#2023-11-30|2625.07
#2023-12-01|2649.81
#2023-12-04|2646.55
#2023-12-05|2662.07
#2023-12-06|2690.91
#2023-12-07|2718.30
#2023-12-08|2702.72
#2023-12-11|2723.14
#2023-12-12|2725.31
#2023-12-13|2724.95
#2023-12-14|2881.61
#2023-12-15|2894.93
#2023-12-18|2904.80
#2023-12-19|2924.15
#2023-12-20|2918.99
#2023-12-21|2908.84
#2023-12-22|2950.92
#2023-12-25|2950.92
#2023-12-26|2946.53
#2023-12-27|3004.46
#2023-12-28|2995.40
#2023-12-29|2969.61
#2024-01-01|2969.61
#2024-01-02|2927.42
#2024-01-03|2852.70
#2024-01-04|2882.11
#2024-01-05|2878.01
#2024-01-08|2894.07
#2024-01-09|2861.86
#2024-01-10|2873.07
#2024-01-11|2843.58
#2024-01-12|2892.61
#2024-01-15|2856.59
#2024-01-16|2781.20
#2024-01-17|2737.91
#2024-01-18|2745.38
#2024-01-19|2758.80
#2024-01-22|2809.81
#2024-01-23|2805.70
#2024-01-24|2872.90
#2024-01-25|2935.23
#2024-01-26|2949.54
#2024-01-29|2924.87
#2024-01-30|2949.27
#2024-01-31|2973.44
#2024-02-01|2929.76
#2024-02-02|2922.10
#2024-02-05|2851.96
#2024-02-06|2888.99
#2024-02-07|2934.73
#2024-02-08|2937.77
#2024-02-09|2946.33
#2024-02-12|2997.04
#2024-02-13|2939.06
#2024-02-14|2953.91
#2024-02-15|3000.11
#2024-02-16|3033.29
#2024-02-19|3049.17
#2024-02-20|3067.88
#2024-02-21|3045.33
#2024-02-22|3088.71
#2024-02-23|3110.10
#2024-02-26|3141.84
#2024-02-27|3137.52
#2024-02-28|3128.38
#2024-02-29|3152.67
#2024-03-01|3176.44
#2024-03-04|3161.08
#2024-03-05|3139.80
#2024-03-06|3206.01
#2024-03-07|3227.65
#2024-03-08|3272.22
#2024-03-11|3234.71
#2024-03-12|3291.85
#2024-03-13|3299.65
#2024-03-14|3255.89
#2024-03-15|3254.46
#2024-03-18|3176.29
#2024-03-19|3209.43
#2024-03-20|3192.35
#2024-03-21|3257.64
#2024-03-22|3220.69
#2024-03-25|3218.96
#2024-03-26|3236.26
#2024-03-27|3189.91
#2024-03-28|3153.14
#2024-03-29|3153.14
#2024-04-01|3121.66
#2024-04-02|3137.49
#2024-04-03|3163.51
#2024-04-04|3193.38
#2024-04-05|3138.29
#2024-04-08|3204.96
#2024-04-09|3171.48
#2024-04-10|3123.58
#2024-04-11|3071.98
#2024-04-12|3039.57
#2024-04-15|3052.09
#2024-04-16|2969.65
#2024-04-17|2971.37
#2024-04-18|2968.66
#2024-04-19|2972.63
#2024-04-22|2995.53
#2024-04-23|3085.70
#2024-04-24|2984.55
#2024-04-25|2936.30
#2024-04-26|2969.22
#2024-04-29|2995.77
#2024-04-30|2993.94
#2024-05-01|2993.21
#2024-05-02|2981.92
#2024-05-03|3047.68
#2024-05-06|3098.33
#2024-05-07|3134.57
#2024-05-08|3085.62
#2024-05-09|3095.75
#2024-05-10|3175.02
#2024-05-13|3190.34
#2024-05-14|3203.73
#2024-05-15|3252.86
#2024-05-16|3237.01
#2024-05-17|3223.59
#2024-05-20|3269.43
#2024-05-21|3266.80
#2024-05-22|3246.25
#2024-05-23|3251.52
#2024-05-24|3257.88
#2024-05-27|3274.44
#2024-05-28|3285.22
#2024-05-29|3202.31
#2024-05-30|3225.92
#2024-05-31|3261.59
#2024-06-03|3302.41
#2024-06-04|3264.26
#2024-06-05|3305.62
#2024-06-06|3307.23
#2024-06-07|3288.40
#2024-06-10|3259.21
#2024-06-11|3251.63
#2024-06-12|3414.23
#2024-06-13|3285.59
#2024-06-14|3233.09
#2024-06-17|3234.60
#2024-06-18|3254.88
#2024-06-19|3255.35
#2024-06-20|3291.22
#2024-06-21|3265.75
#2024-06-24|3311.06
#2024-06-25|3256.59
#2024-06-26|3248.44
#2024-06-27|3241.15
#2024-06-28|3266.67
#2024-07-01|3275.46
#2024-07-02|3260.47
#2024-07-03|3307.86
#2024-07-04|3325.94
#2024-07-05|3323.29
#2024-07-08|3278.79
#2024-07-09|3256.44
#2024-07-10|3287.99
#2024-07-11|3362.57
#2024-07-12|3390.63
#2024-07-15|3340.31
#2024-07-16|3338.87
#2024-07-17|3377.85
#2024-07-18|3357.31
#2024-07-19|3315.63
#2024-07-22|3349.65
#2024-07-23|3343.37
#2024-07-24|3315.51
#2024-07-25|3297.29
#2024-07-26|3323.07
#2024-07-29|3325.72
#2024-07-30|3362.81
#2024-07-31|3401.84
#2024-08-01|3334.12
#2024-08-02|3208.20
#2024-08-05|3113.02
#2024-08-06|3121.68
#2024-08-07|3230.67
#2024-08-08|3203.18
#2024-08-09|3237.79
#2024-08-12|3233.72
#2024-08-13|3252.52
#2024-08-14|3295.75
#2024-08-15|3323.38
#2024-08-16|3347.65
#2024-08-19|3423.51
#2024-08-20|3420.30
#2024-08-21|3434.94
#2024-08-22|3468.88
#2024-08-23|3516.10
#2024-08-26|3533.10
#2024-08-27|3516.22
#2024-08-28|3531.11
#2024-08-29|3523.47
#2024-08-30|3533.68
#2024-09-02|3534.25
#2024-09-03|3451.59
#2024-09-04|3429.42
#2024-09-05|3407.58
#2024-09-06|3402.42
#2024-09-09|3405.84
#2024-09-10|3385.69
#2024-09-11|3369.75
#2024-09-12|3446.86
#2024-09-13|3508.64
#2024-09-16|3536.99
#2024-09-17|3572.91
#2024-09-18|3536.78
#2024-09-19|3613.39
#2024-09-20|3609.73
#2024-09-23|3609.94
#2024-09-24|3584.46
#2024-09-25|3573.47
#2024-09-26|3626.47
#2024-09-27|3623.47
#2024-09-30|3596.15
#2024-10-01|3514.12
#2024-10-02|3490.89
#2024-10-03|3423.46
#2024-10-04|3429.22
#2024-10-07|3414.37
#2024-10-08|3405.23
#2024-10-09|3402.25
#2024-10-10|3362.67
#2024-10-11|3419.46
#2024-10-14|3405.95
#2024-10-15|3413.40
#2024-10-16|3365.28
#2024-10-17|3369.24
#2024-10-18|3360.91
#2024-10-21|3335.02
#2024-10-22|3337.95
#2024-10-23|3361.33
#2024-10-24|3321.09
#2024-10-25|3346.82
#2024-10-28|3362.55
#2024-10-29|3353.30
#2024-10-30|3305.75
#2024-10-31|3266.48
#2024-11-01|3275.86
#2024-11-04|3312.74
#2024-11-05|3296.57
#2024-11-06|3251.43
#2024-11-07|3337.95
#2024-11-08|3267.57
#2024-11-11|3289.04
#2024-11-12|3183.53
#2024-11-13|3145.47
#2024-11-14|3179.85
#2024-11-15|3144.90
#2024-11-18|3165.13
#2024-11-19|3137.13
#2024-11-20|3106.43
#2024-11-21|3131.39
#2024-11-22|3143.78
#2024-11-25|3178.16
#2024-11-26|3147.47
#2024-11-27|3195.09
#2024-11-28|3209.13
#2024-11-29|3251.23
#2024-12-02|3242.32
#2024-12-03|3270.95
#2024-12-04|3287.72
#2024-12-05|3338.53
#2024-12-06|3320.27
#2024-12-09|3328.13
#2024-12-10|3277.15
#2024-12-11|3252.58
#2024-12-12|3225.56
#2024-12-13|3227.54
#2024-12-16|3258.74
#2024-12-17|3218.94
#2024-12-18|3227.61
#2024-12-19|3125.39
#2024-12-20|3121.45
#2024-12-23|3123.72
#2024-12-24|3107.83
#2024-12-25|3107.83
#2024-12-26|3122.08
#2024-12-27|3174.04
#2024-12-30|3156.09
#2024-12-31|3154.39
#2025-01-01|3154.39
#2025-01-02|3166.96
#2025-01-03|3192.02
#2025-01-06|3216.31
#2025-01-07|3228.16
#2025-01-08|3217.73
#2025-01-09|3218.03
#2025-01-10|3186.46
#2025-01-13|3152.61
#2025-01-14|3204.72
#2025-01-15|3308.68
#2025-01-16|3314.95
#2025-01-17|3345.48
#2025-01-20|3363.40
#2025-01-21|3427.31
#2025-01-22|3448.10
#2025-01-23|3532.96
#2025-01-24|3533.57
#2025-01-27|3501.64
#2025-01-28|3469.77
#2025-01-29|3466.08
#2025-01-30|3496.54
#2025-01-31|3470.90
#2025-02-03|3394.19
#2025-02-04|3447.22
#2025-02-05|3497.11
#2025-02-06|3543.59
#2025-02-07|3517.35
#2025-02-10|3540.04
#2025-02-11|3570.96
#2025-02-12|3561.95
#2025-02-13|3640.47
#2025-02-14|3690.55
#2025-02-17|3728.54
#2025-02-18|3745.96
#2025-02-19|3669.01
#2025-02-20|3685.87
#2025-02-21|3706.37
#2025-02-24|3676.41
#2025-02-25|3685.90
#2025-02-26|3739.20
#2025-02-27|3660.41
#2025-02-28|3646.07
#2025-03-03|3745.39
#2025-03-04|3598.15
#2025-03-05|3781.95
#2025-03-06|3802.41
#2025-03-07|3831.57
#2025-03-10|3751.31
#2025-03-11|3734.21
#2025-03-12|3743.46
#2025-03-13|3676.44
#2025-03-14|3763.18
#2025-03-17|3790.32
#2025-03-18|3821.76
#2025-03-19|3804.13
#2025-03-20|3800.39
#2025-03-21|3768.43
#2025-03-24|3788.39
#2025-03-25|3849.33
#2025-03-26|3786.33
#2025-03-27|3766.83
#2025-03-28|3734.34
#2025-03-31|3642.65
#2025-04-01|3710.16
#2025-04-02|3716.31
#2025-04-03|3557.80
#2025-04-04|3273.10
#2025-04-07|3112.51
#2025-04-08|3199.04
#2025-04-09|3084.88
#2025-04-10|3333.35
#2025-04-11|3329.11
#2025-04-14|3514.68
#2025-04-15|3546.28
#2025-04-16|3500.83
#2025-04-17|3530.21
#2025-04-18|3530.21
#2025-04-21|3564.37
#2025-04-22|3609.41
#2025-04-23|3627.81
#2025-04-24|3650.42
#2025-04-25|3660.81
#2025-04-28|3688.67
#2025-04-29|3687.06
#2025-04-30|3770.24
#2025-05-01|3724.85
#2025-05-02|3819.48
#2025-05-05|3822.06
#2025-05-06|3783.10
#2025-05-07|3794.35
#2025-05-08|3792.62
#2025-05-09|3792.46
#2025-05-12|3872.84
#2025-05-13|3888.67
#2025-05-14|3887.30
#2025-05-15|3914.72
#2025-05-16|3898.18
#2025-05-19|3945.50
#2025-05-20|3977.08
#2025-05-21|3977.33
#2025-05-22|3852.42
#2025-05-23|3851.24
#2025-05-26|3913.00
#2025-05-27|3873.47
#2025-05-28|3855.67
#2025-05-29|3885.04
#2025-05-30|3879.62
#2025-06-02|3912.24
#2025-06-03|3863.45
#2025-06-04|3891.22
#2025-06-05|3905.94
#2025-06-06|3869.34
#2025-06-09|3901.61
#2025-06-10|3914.15
#2025-06-11|3911.10
#2025-06-12|3913.71
#2025-06-13|3834.05
#2025-06-16|3899.93
#2025-06-17|3835.31
#2025-06-18|3812.00
#2025-06-19|3771.18
#2025-06-20|3759.98
#2025-06-23|3751.01
#2025-06-24|3887.04
#2025-06-25|3895.00
#2025-06-26|3916.84
#2025-06-27|4009.84
#2025-06-30|3963.81
#2025-07-01|3966.44
#2025-07-02|3975.37
#2025-07-03|4021.85
#2025-07-04|3989.20
#2025-07-07|4031.67
#2025-07-08|4019.31
#2025-07-09|4080.41
#2025-07-10|4143.14
#2025-07-11|4075.88
#2025-07-14|4050.24
#2025-07-15|4003.59
#2025-07-16|3923.40
#2025-07-17|3951.15
#2025-07-18|3993.77
#2025-07-21|4042.41
#2025-07-22|4012.87
#2025-07-23|4091.29
#2025-07-24|4118.77
#2025-07-25|4102.98
#2025-07-28|4060.30
#2025-07-29|4031.07
#2025-07-30|4032.17
#2025-07-31|3963.42
#2025-08-01|3935.48
#2025-08-04|3993.05
#2025-08-05|4005.15
#2025-08-06|4033.65
#2025-08-07|4089.86
#2025-08-08|4110.66
#2025-08-11|4077.64
#2025-08-12|4126.46
#2025-08-13|4161.79
#2025-08-14|4179.20
#2025-08-15|4205.97
#2025-08-18|4161.26
#2025-08-19|4194.24
#2025-08-20|4182.26
#2025-08-21|4155.79
#2025-08-22|4268.37
#2025-08-25|4244.96
#2025-08-26|4192.58
#2025-08-27|4162.16
#2025-08-28|4184.77
#2025-08-29|4172.23
#2025-09-01|4236.39
#2025-09-02|4122.55
#2025-09-03|4144.31
#2025-09-04|4125.53
#2025-09-05|4173.73
#2025-09-08|4182.22
#2025-09-09|4168.50
#2025-09-10|4204.43
#2025-09-11|4210.01
#2025-09-12|4215.84
#2025-09-15|4267.98
#2025-09-16|4238.60
#2025-09-17|4234.08
#2025-09-18|4219.28
#2025-09-19|4218.62
#2025-09-22|4219.08
#2025-09-23|4292.40
#2025-09-24|4196.72
#2025-09-25|4119.07
#2025-09-26|4199.88
#2025-09-29|4237.87
#2025-09-30|4247.22
#2025-10-01|4272.15
#2025-10-02|4279.67
#2025-10-03|4347.24
#2025-10-06|4385.96
#2025-10-07|4341.65
#2025-10-08|4343.55
#2025-10-09|4328.17
#2025-10-10|4288.41
#2025-10-13|4288.78
#2025-10-14|4267.28
#2025-10-15|4330.09
#2025-10-16|4340.21
#2025-10-17|4268.25
#2025-10-20|4336.56
#2025-10-21|4337.08
#2025-10-22|4360.26
#2025-10-23|4359.58
#2025-10-24|4374.50
#2025-10-27|4415.11
#2025-10-28|4412.79
#2025-10-29|4399.15
#2025-10-30|4379.91
#2025-10-31|4331.67
#2025-11-03|4335.84
#2025-11-04|4300.72
#2025-11-05|4298.40
#2025-11-06|4291.03
#2025-11-07|4278.76
#2025-11-10|4338.13
#2025-11-11|4442.60
#2025-11-12|4480.75
#2025-11-13|4475.19
#2025-11-14|4413.35
#2025-11-17|4352.85
#2025-11-18|4235.68
#2025-11-19|4225.00
#2025-11-20|4272.21
#2025-11-21|4232.32
#2025-11-24|4309.01
#2025-11-25|4349.62
#2025-11-26|4421.87
#2025-11-27|4455.99
#2025-11-28|4464.28
#2025-12-01|4452.16
#2025-12-02|4456.36
#2025-12-03|4458.56
#2025-12-04|4467.59
#2025-12-05|4492.79
#2025-12-08|4468.07
#2025-12-09|4489.31
#2025-12-10|4543.43
#2025-12-11|4593.18
#2025-12-12|4552.98
#2025-12-15|4583.78
#2025-12-16|4555.96
#2025-12-17|4548.42
#2025-12-18|4603.81
#2025-12-19|4646.93
#2025-12-22|4696.46
#2025-12-23|4732.37
#2025-12-24|4741.30
#2025-12-25|4741.30
#2025-12-26|4745.73
#2025-12-29|4755.37
#2025-12-30|4790.46
#2025-12-31|4777.91
#2026-01-01|4777.91
#2026-01-02|4778.63
#2026-01-05|4783.24
#2026-01-06|4778.68
#2026-01-07|4853.72
#2026-01-08|4800.21
#2026-01-09|4856.28
#2026-01-12|4886.70
#2026-01-13|4894.06
#2026-01-14|4899.64
#2026-01-15|4969.12
#2026-01-16|4987.75
#2026-01-19|4875.87
#2026-01-20|4910.45
#2026-01-21|4950.99
#2026-01-22|5069.75
#2026-01-23|5027.96
#2026-01-26|5060.08
#2026-01-27|5149.32
#2026-01-28|5125.61
#2026-01-29|5059.62
#2026-01-30|5063.42
#2026-02-02|5078.75
#2026-02-03|5080.79
#2026-02-04|5062.12
#2026-02-05|4950.64
#2026-02-06|5015.49
#2026-02-09|5119.75
#2026-02-10|5141.44
#2026-02-11|5083.40
#2026-02-12|5035.28
#2026-02-13|4958.28
#2026-02-16|4998.97
#2026-02-17|4984.15
#2026-02-18|5069.18
#2026-02-19|4968.62
#2026-02-20|5025.58
#2026-02-23|4952.27
#2026-02-24|4958.16
#2026-02-25|5020.35
#2026-02-26|5046.50
#2026-02-27|5052.09
#2026-03-02|4885.53
#2026-03-03|4699.27
#2026-03-04|4855.17
#2026-03-05|4796.75
#2026-03-06|4755.40
#2026-03-09|4708.79
#2026-03-10|4863.37
#2026-03-11|4755.85
#2026-03-12|4652.67
#2026-03-13|4599.02
#2026-03-16|4656.99
#2026-03-17|4720.24
#2026-03-18|4687.99
#2026-03-19|4568.62
#2026-03-20|4485.78
#2026-03-23|4508.08
#2026-03-24|4530.26
#2026-03-25|4645.26
#2026-03-26|4579.07
#2026-03-27|4534.70
#2026-03-30|4558.62
#2026-03-31|4626.25
#2026-04-01|4816.41
#2026-04-02|4713.58