Table Data - Nasdaq Sweden Industrials Net Total Return Index
| Title | Nasdaq Sweden Industrials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQSE50N |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:57 PM CDT |
| Notes | For more information about this series, see: NQSE50N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 185.56 |
| 2001-04-02 | 181.73 |
| 2001-04-03 | 183.63 |
| 2001-04-04 | 188.80 |
| 2001-04-05 | 194.24 |
| 2001-04-06 | 195.05 |
| 2001-04-09 | 202.95 |
| 2001-04-10 | 205.59 |
| 2001-04-11 | 201.92 |
| 2001-04-12 | 201.51 |
| 2001-04-13 | . |
| 2001-04-16 | 199.40 |
| 2001-04-17 | 202.84 |
| 2001-04-18 | 206.78 |
| 2001-04-19 | 216.41 |
| 2001-04-20 | 216.38 |
| 2001-04-23 | 211.58 |
| 2001-04-24 | 211.12 |
| 2001-04-25 | 212.62 |
| 2001-04-26 | 216.65 |
| 2001-04-27 | 216.75 |
| 2001-04-30 | 219.62 |
| 2001-05-01 | 220.54 |
| 2001-05-02 | 219.35 |
| 2001-05-03 | 212.27 |
| 2001-05-04 | 213.84 |
| 2001-05-07 | 214.00 |
| 2001-05-08 | 211.49 |
| 2001-05-09 | 211.52 |
| 2001-05-10 | 215.08 |
| 2001-05-11 | 212.22 |
| 2001-05-14 | 208.53 |
| 2001-05-15 | 209.48 |
| 2001-05-16 | 210.48 |
| 2001-05-17 | 215.19 |
| 2001-05-18 | 216.33 |
| 2001-05-21 | 219.05 |
| 2001-05-22 | 217.54 |
| 2001-05-23 | 215.47 |
| 2001-05-24 | 214.78 |
| 2001-05-25 | 214.29 |
| 2001-05-28 | . |
| 2001-05-29 | 212.74 |
| 2001-05-30 | 209.45 |
| 2001-05-31 | 206.35 |
| 2001-06-01 | 203.12 |
| 2001-06-04 | 202.06 |
| 2001-06-05 | 206.80 |
| 2001-06-06 | 205.76 |
| 2001-06-07 | 205.43 |
| 2001-06-08 | 204.85 |
| 2001-06-11 | 200.29 |
| 2001-06-12 | 202.17 |
| 2001-06-13 | 207.14 |
| 2001-06-14 | 203.76 |
| 2001-06-15 | 204.77 |
| 2001-06-18 | 204.05 |
| 2001-06-19 | 199.56 |
| 2001-06-20 | 195.06 |
| 2001-06-21 | 195.03 |
| 2001-06-22 | 195.44 |
| 2001-06-25 | 200.31 |
| 2001-06-26 | 196.56 |
| 2001-06-27 | 198.16 |
| 2001-06-28 | 199.67 |
| 2001-06-29 | 197.51 |
| 2001-07-02 | 200.00 |
| 2001-07-03 | 199.94 |
| 2001-07-04 | . |
| 2001-07-05 | 194.79 |
| 2001-07-06 | 190.49 |
| 2001-07-09 | 189.24 |
| 2001-07-10 | 190.48 |
| 2001-07-11 | 191.97 |
| 2001-07-12 | 193.07 |
| 2001-07-13 | 194.58 |
| 2001-07-16 | 196.65 |
| 2001-07-17 | 192.87 |
| 2001-07-18 | 194.27 |
| 2001-07-19 | 197.19 |
| 2001-07-20 | 197.15 |
| 2001-07-23 | 196.70 |
| 2001-07-24 | 196.48 |
| 2001-07-25 | 195.79 |
| 2001-07-26 | 197.51 |
| 2001-07-27 | 199.17 |
| 2001-07-30 | 199.64 |
| 2001-07-31 | 200.38 |
| 2001-08-01 | 201.09 |
| 2001-08-02 | 205.42 |
| 2001-08-03 | 207.39 |
| 2001-08-06 | 206.28 |
| 2001-08-07 | 204.33 |
| 2001-08-08 | 203.88 |
| 2001-08-09 | 202.35 |
| 2001-08-10 | 200.26 |
| 2001-08-13 | 201.69 |
| 2001-08-14 | 203.22 |
| 2001-08-15 | 203.49 |
| 2001-08-16 | 200.42 |
| 2001-08-17 | 199.39 |
| 2001-08-20 | 193.92 |
| 2001-08-21 | 195.01 |
| 2001-08-22 | 196.75 |
| 2001-08-23 | 199.87 |
| 2001-08-24 | 201.77 |
| 2001-08-27 | 201.03 |
| 2001-08-28 | 198.26 |
| 2001-08-29 | 194.56 |
| 2001-08-30 | 188.41 |
| 2001-08-31 | 184.50 |
| 2001-09-03 | . |
| 2001-09-04 | 185.04 |
| 2001-09-05 | 185.14 |
| 2001-09-06 | 185.34 |
| 2001-09-07 | 183.51 |
| 2001-09-10 | 180.55 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 172.70 |
| 2001-09-18 | 165.37 |
| 2001-09-19 | 162.53 |
| 2001-09-20 | 153.05 |
| 2001-09-21 | 150.90 |
| 2001-09-24 | 158.90 |
| 2001-09-25 | 163.52 |
| 2001-09-26 | 161.14 |
| 2001-09-27 | 162.80 |
| 2001-09-28 | 165.81 |
| 2001-10-01 | 167.10 |
| 2001-10-02 | 166.34 |
| 2001-10-03 | 170.26 |
| 2001-10-04 | 179.22 |
| 2001-10-05 | 180.34 |
| 2001-10-08 | 181.22 |
| 2001-10-09 | 179.64 |
| 2001-10-10 | 183.31 |
| 2001-10-11 | 189.52 |
| 2001-10-12 | 186.27 |
| 2001-10-15 | 184.98 |
| 2001-10-16 | 185.99 |
| 2001-10-17 | 187.81 |
| 2001-10-18 | 183.81 |
| 2001-10-19 | 180.67 |
| 2001-10-22 | 179.78 |
| 2001-10-23 | 186.09 |
| 2001-10-24 | 187.61 |
| 2001-10-25 | 184.50 |
| 2001-10-26 | 186.18 |
| 2001-10-29 | 184.41 |
| 2001-10-30 | 179.00 |
| 2001-10-31 | 177.96 |
| 2001-11-01 | 179.48 |
| 2001-11-02 | 182.36 |
| 2001-11-05 | 186.25 |
| 2001-11-06 | 188.98 |
| 2001-11-07 | 190.88 |
| 2001-11-08 | 193.83 |
| 2001-11-09 | 192.07 |
| 2001-11-12 | 190.03 |
| 2001-11-13 | 194.73 |
| 2001-11-14 | 199.31 |
| 2001-11-15 | 201.28 |
| 2001-11-16 | 204.02 |
| 2001-11-19 | 200.62 |
| 2001-11-20 | 196.32 |
| 2001-11-21 | 195.11 |
| 2001-11-22 | . |
| 2001-11-23 | 196.31 |
| 2001-11-26 | 199.53 |
| 2001-11-27 | 198.22 |
| 2001-11-28 | 196.43 |
| 2001-11-29 | 194.47 |
| 2001-11-30 | 195.62 |
| 2001-12-03 | 197.10 |
| 2001-12-04 | 202.35 |
| 2001-12-05 | 208.11 |
| 2001-12-06 | 206.96 |
| 2001-12-07 | 209.95 |
| 2001-12-10 | 206.45 |
| 2001-12-11 | 205.42 |
| 2001-12-12 | 203.97 |
| 2001-12-13 | 204.09 |
| 2001-12-14 | 199.38 |
| 2001-12-17 | 202.04 |
| 2001-12-18 | 203.12 |
| 2001-12-19 | 199.05 |
| 2001-12-20 | 196.06 |
| 2001-12-21 | 196.54 |
| 2001-12-24 | 193.94 |
| 2001-12-25 | . |
| 2001-12-26 | 193.28 |
| 2001-12-27 | 200.30 |
| 2001-12-28 | 203.51 |
| 2001-12-31 | 205.16 |
| 2002-01-01 | . |
| 2002-01-02 | 207.32 |
| 2002-01-03 | 215.90 |
| 2002-01-04 | 216.97 |
| 2002-01-07 | 217.62 |
| 2002-01-08 | 212.94 |
| 2002-01-09 | 214.27 |
| 2002-01-10 | 214.85 |
| 2002-01-11 | 214.98 |
| 2002-01-14 | 208.04 |
| 2002-01-15 | 207.62 |
| 2002-01-16 | 201.49 |
| 2002-01-17 | 203.03 |
| 2002-01-18 | 204.61 |
| 2002-01-21 | . |
| 2002-01-22 | 203.63 |
| 2002-01-23 | 202.24 |
| 2002-01-24 | 201.61 |
| 2002-01-25 | 198.37 |
| 2002-01-28 | 198.78 |
| 2002-01-29 | 199.33 |
| 2002-01-30 | 194.81 |
| 2002-01-31 | 200.93 |
| 2002-02-01 | 202.67 |
| 2002-02-04 | 203.87 |
| 2002-02-05 | 203.40 |
| 2002-02-06 | 204.73 |
| 2002-02-07 | 202.28 |
| 2002-02-08 | 203.27 |
| 2002-02-11 | 205.37 |
| 2002-02-12 | 205.42 |
| 2002-02-13 | 208.07 |
| 2002-02-14 | 206.25 |
| 2002-02-15 | 207.15 |
| 2002-02-18 | . |
| 2002-02-19 | 203.72 |
| 2002-02-20 | 201.96 |
| 2002-02-21 | 204.45 |
| 2002-02-22 | 205.15 |
| 2002-02-25 | 207.80 |
| 2002-02-26 | 211.27 |
| 2002-02-27 | 216.04 |
| 2002-02-28 | 216.46 |
| 2002-03-01 | 217.90 |
| 2002-03-04 | 227.07 |
| 2002-03-05 | 228.71 |
| 2002-03-06 | 226.08 |
| 2002-03-07 | 227.14 |
| 2002-03-08 | 226.68 |
| 2002-03-11 | 225.95 |
| 2002-03-12 | 223.89 |
| 2002-03-13 | 224.90 |
| 2002-03-14 | 225.19 |
| 2002-03-15 | 227.33 |
| 2002-03-18 | 228.11 |
| 2002-03-19 | 227.17 |
| 2002-03-20 | 227.56 |
| 2002-03-21 | 225.71 |
| 2002-03-22 | 224.87 |
| 2002-03-25 | 222.55 |
| 2002-03-26 | 221.45 |
| 2002-03-27 | 221.61 |
| 2002-03-28 | 222.91 |
| 2002-03-29 | . |
| 2002-04-01 | 225.11 |
| 2002-04-02 | 225.54 |
| 2002-04-03 | 222.54 |
| 2002-04-04 | 220.97 |
| 2002-04-05 | 221.37 |
| 2002-04-08 | 217.97 |
| 2002-04-09 | 217.16 |
| 2002-04-10 | 218.29 |
| 2002-04-11 | 217.72 |
| 2002-04-12 | 217.03 |
| 2002-04-15 | 217.79 |
| 2002-04-16 | 222.32 |
| 2002-04-17 | 223.35 |
| 2002-04-18 | 221.31 |
| 2002-04-19 | 220.04 |
| 2002-04-22 | 215.43 |
| 2002-04-23 | 218.47 |
| 2002-04-24 | 214.51 |
| 2002-04-25 | 213.11 |
| 2002-04-26 | 217.04 |
| 2002-04-29 | 218.41 |
| 2002-04-30 | 220.55 |
| 2002-05-01 | 221.85 |
| 2002-05-02 | 224.80 |
| 2002-05-03 | 224.65 |
| 2002-05-06 | 224.64 |
| 2002-05-07 | 223.44 |
| 2002-05-08 | 227.05 |
| 2002-05-09 | 226.66 |
| 2002-05-10 | 225.95 |
| 2002-05-13 | 229.19 |
| 2002-05-14 | 228.93 |
| 2002-05-15 | 228.24 |
| 2002-05-16 | 228.02 |
| 2002-05-17 | 229.82 |
| 2002-05-20 | 230.48 |
| 2002-05-21 | 229.59 |
| 2002-05-22 | 227.90 |
| 2002-05-23 | 227.96 |
| 2002-05-24 | 229.15 |
| 2002-05-27 | . |
| 2002-05-28 | 229.32 |
| 2002-05-29 | 226.41 |
| 2002-05-30 | 224.35 |
| 2002-05-31 | 224.58 |
| 2002-06-03 | 226.30 |
| 2002-06-04 | 223.85 |
| 2002-06-05 | 224.91 |
| 2002-06-06 | 224.77 |
| 2002-06-07 | 221.83 |
| 2002-06-10 | 222.17 |
| 2002-06-11 | 223.36 |
| 2002-06-12 | 222.52 |
| 2002-06-13 | 222.15 |
| 2002-06-14 | 216.72 |
| 2002-06-17 | 221.27 |
| 2002-06-18 | 225.12 |
| 2002-06-19 | 223.23 |
| 2002-06-20 | 219.30 |
| 2002-06-21 | 220.66 |
| 2002-06-24 | 217.63 |
| 2002-06-25 | 224.70 |
| 2002-06-26 | 226.77 |
| 2002-06-27 | 231.81 |
| 2002-06-28 | 236.55 |
| 2002-07-01 | 231.92 |
| 2002-07-02 | 228.43 |
| 2002-07-03 | 220.11 |
| 2002-07-04 | . |
| 2002-07-05 | 224.34 |
| 2002-07-08 | 227.80 |
| 2002-07-09 | 225.98 |
| 2002-07-10 | 216.92 |
| 2002-07-11 | 211.37 |
| 2002-07-12 | 209.27 |
| 2002-07-15 | 212.53 |
| 2002-07-16 | 209.90 |
| 2002-07-17 | 215.52 |
| 2002-07-18 | 215.65 |
| 2002-07-19 | 213.15 |
| 2002-07-22 | 199.05 |
| 2002-07-23 | 191.50 |
| 2002-07-24 | 183.79 |
| 2002-07-25 | 193.93 |
| 2002-07-26 | 188.61 |
| 2002-07-29 | 201.83 |
| 2002-07-30 | 208.67 |
| 2002-07-31 | 207.87 |
| 2002-08-01 | 202.38 |
| 2002-08-02 | 198.78 |
| 2002-08-05 | 192.82 |
| 2002-08-06 | 194.32 |
| 2002-08-07 | 194.35 |
| 2002-08-08 | 194.53 |
| 2002-08-09 | 193.50 |
| 2002-08-12 | 195.05 |
| 2002-08-13 | 196.44 |
| 2002-08-14 | 195.86 |
| 2002-08-15 | 198.48 |
| 2002-08-16 | 196.66 |
| 2002-08-19 | 199.18 |
| 2002-08-20 | 199.80 |
| 2002-08-21 | 206.11 |
| 2002-08-22 | 203.51 |
| 2002-08-23 | 201.45 |
| 2002-08-26 | 199.67 |
| 2002-08-27 | 204.49 |
| 2002-08-28 | 201.67 |
| 2002-08-29 | 197.38 |
| 2002-08-30 | 196.11 |
| 2002-09-02 | . |
| 2002-09-03 | 191.15 |
| 2002-09-04 | 189.28 |
| 2002-09-05 | 188.34 |
| 2002-09-06 | 188.74 |
| 2002-09-09 | 187.29 |
| 2002-09-10 | 191.74 |
| 2002-09-11 | 195.37 |
| 2002-09-12 | 189.37 |
| 2002-09-13 | 188.08 |
| 2002-09-16 | 188.02 |
| 2002-09-17 | 185.50 |
| 2002-09-18 | 182.02 |
| 2002-09-19 | 177.56 |
| 2002-09-20 | 176.76 |
| 2002-09-23 | 172.20 |
| 2002-09-24 | 172.04 |
| 2002-09-25 | 176.62 |
| 2002-09-26 | 182.38 |
| 2002-09-27 | 179.89 |
| 2002-09-30 | 172.40 |
| 2002-10-01 | 171.78 |
| 2002-10-02 | 172.62 |
| 2002-10-03 | 170.15 |
| 2002-10-04 | 168.34 |
| 2002-10-07 | 161.96 |
| 2002-10-08 | 159.40 |
| 2002-10-09 | 156.23 |
| 2002-10-10 | 158.13 |
| 2002-10-11 | 170.74 |
| 2002-10-14 | 168.33 |
| 2002-10-15 | 183.59 |
| 2002-10-16 | 179.06 |
| 2002-10-17 | 182.84 |
| 2002-10-18 | 184.97 |
| 2002-10-21 | 183.47 |
| 2002-10-22 | 179.27 |
| 2002-10-23 | 174.39 |
| 2002-10-24 | 178.01 |
| 2002-10-25 | 177.45 |
| 2002-10-28 | 179.82 |
| 2002-10-29 | 174.75 |
| 2002-10-30 | 178.97 |
| 2002-10-31 | 184.69 |
| 2002-11-01 | 182.12 |
| 2002-11-04 | 185.37 |
| 2002-11-05 | 190.87 |
| 2002-11-06 | 186.15 |
| 2002-11-07 | 183.15 |
| 2002-11-08 | 182.96 |
| 2002-11-11 | 181.32 |
| 2002-11-12 | 186.45 |
| 2002-11-13 | 191.25 |
| 2002-11-14 | 195.76 |
| 2002-11-15 | 193.56 |
| 2002-11-18 | 196.72 |
| 2002-11-19 | 194.25 |
| 2002-11-20 | 195.05 |
| 2002-11-21 | 201.28 |
| 2002-11-22 | 203.91 |
| 2002-11-25 | 201.85 |
| 2002-11-26 | 200.81 |
| 2002-11-27 | 208.27 |
| 2002-11-28 | . |
| 2002-11-29 | 213.29 |
| 2002-12-02 | 210.23 |
| 2002-12-03 | 205.35 |
| 2002-12-04 | 204.36 |
| 2002-12-05 | 200.52 |
| 2002-12-06 | 202.39 |
| 2002-12-09 | 197.72 |
| 2002-12-10 | 200.65 |
| 2002-12-11 | 203.73 |
| 2002-12-12 | 202.37 |
| 2002-12-13 | 201.02 |
| 2002-12-16 | 200.62 |
| 2002-12-17 | 196.83 |
| 2002-12-18 | 192.34 |
| 2002-12-19 | 195.61 |
| 2002-12-20 | 193.70 |
| 2002-12-23 | 189.42 |
| 2002-12-24 | 190.38 |
| 2002-12-25 | . |
| 2002-12-26 | 190.75 |
| 2002-12-27 | 187.46 |
| 2002-12-30 | 187.22 |
| 2002-12-31 | 188.23 |
| 2003-01-01 | . |
| 2003-01-02 | 197.47 |
| 2003-01-03 | 201.95 |
| 2003-01-06 | 203.08 |
| 2003-01-07 | 203.79 |
| 2003-01-08 | 195.73 |
| 2003-01-09 | 196.78 |
| 2003-01-10 | 197.77 |
| 2003-01-13 | 198.19 |
| 2003-01-14 | 200.08 |
| 2003-01-15 | 199.00 |
| 2003-01-16 | 198.81 |
| 2003-01-17 | 196.69 |
| 2003-01-20 | . |
| 2003-01-21 | 197.29 |
| 2003-01-22 | 193.90 |
| 2003-01-23 | 192.92 |
| 2003-01-24 | 192.17 |
| 2003-01-27 | 185.85 |
| 2003-01-28 | 181.68 |
| 2003-01-29 | 178.10 |
| 2003-01-30 | 179.86 |
| 2003-01-31 | 178.23 |
| 2003-02-03 | 182.85 |
| 2003-02-04 | 179.18 |
| 2003-02-05 | 182.83 |
| 2003-02-06 | 179.63 |
| 2003-02-07 | 178.70 |
| 2003-02-10 | 173.16 |
| 2003-02-11 | 174.60 |
| 2003-02-12 | 175.58 |
| 2003-02-13 | 179.50 |
| 2003-02-14 | 182.67 |
| 2003-02-17 | . |
| 2003-02-18 | 186.93 |
| 2003-02-19 | 188.31 |
| 2003-02-20 | 187.13 |
| 2003-02-21 | 186.23 |
| 2003-02-24 | 184.42 |
| 2003-02-25 | 179.90 |
| 2003-02-26 | 180.85 |
| 2003-02-27 | 181.21 |
| 2003-02-28 | 183.81 |
| 2003-03-03 | 185.23 |
| 2003-03-04 | 182.12 |
| 2003-03-05 | 181.17 |
| 2003-03-06 | 179.07 |
| 2003-03-07 | 179.81 |
| 2003-03-10 | 177.58 |
| 2003-03-11 | 175.25 |
| 2003-03-12 | 170.65 |
| 2003-03-13 | 173.46 |
| 2003-03-14 | 177.74 |
| 2003-03-17 | 182.83 |
| 2003-03-18 | 184.97 |
| 2003-03-19 | 186.65 |
| 2003-03-20 | 190.08 |
| 2003-03-21 | 194.16 |
| 2003-03-24 | 187.93 |
| 2003-03-25 | 187.71 |
| 2003-03-26 | 187.22 |
| 2003-03-27 | 183.43 |
| 2003-03-28 | 180.64 |
| 2003-03-31 | 176.73 |
| 2003-04-01 | 175.96 |
| 2003-04-02 | 182.24 |
| 2003-04-03 | 180.13 |
| 2003-04-04 | 179.94 |
| 2003-04-07 | 187.14 |
| 2003-04-08 | 186.78 |
| 2003-04-09 | 187.55 |
| 2003-04-10 | 186.17 |
| 2003-04-11 | 188.64 |
| 2003-04-14 | 188.59 |
| 2003-04-15 | 191.62 |
| 2003-04-16 | 193.28 |
| 2003-04-17 | 195.33 |
| 2003-04-18 | . |
| 2003-04-21 | 194.73 |
| 2003-04-22 | 198.46 |
| 2003-04-23 | 201.51 |
| 2003-04-24 | 202.22 |
| 2003-04-25 | 200.02 |
| 2003-04-28 | 203.84 |
| 2003-04-29 | 207.40 |
| 2003-04-30 | 209.86 |
| 2003-05-01 | 211.94 |
| 2003-05-02 | 209.69 |
| 2003-05-05 | 213.64 |
| 2003-05-06 | 215.09 |
| 2003-05-07 | 212.29 |
| 2003-05-08 | 204.53 |
| 2003-05-09 | 206.65 |
| 2003-05-12 | 207.00 |
| 2003-05-13 | 208.67 |
| 2003-05-14 | 207.14 |
| 2003-05-15 | 206.07 |
| 2003-05-16 | 206.86 |
| 2003-05-19 | 203.37 |
| 2003-05-20 | 201.82 |
| 2003-05-21 | 200.54 |
| 2003-05-22 | 200.93 |
| 2003-05-23 | 202.79 |
| 2003-05-26 | . |
| 2003-05-27 | 204.49 |
| 2003-05-28 | 208.57 |
| 2003-05-29 | 209.56 |
| 2003-05-30 | 210.91 |
| 2003-06-02 | 213.70 |
| 2003-06-03 | 210.17 |
| 2003-06-04 | 213.75 |
| 2003-06-05 | 218.40 |
| 2003-06-06 | 219.56 |
| 2003-06-09 | 220.32 |
| 2003-06-10 | 219.90 |
| 2003-06-11 | 222.71 |
| 2003-06-12 | 225.37 |
| 2003-06-13 | 221.33 |
| 2003-06-16 | 225.72 |
| 2003-06-17 | 227.44 |
| 2003-06-18 | 225.49 |
| 2003-06-19 | 221.39 |
| 2003-06-20 | 220.06 |
| 2003-06-23 | 216.23 |
| 2003-06-24 | 211.41 |
| 2003-06-25 | 213.57 |
| 2003-06-26 | 213.61 |
| 2003-06-27 | 217.33 |
| 2003-06-30 | 216.59 |
| 2003-07-01 | 214.30 |
| 2003-07-02 | 219.12 |
| 2003-07-03 | 223.79 |
| 2003-07-04 | . |
| 2003-07-07 | 230.46 |
| 2003-07-08 | 229.67 |
| 2003-07-09 | 228.38 |
| 2003-07-10 | 225.04 |
| 2003-07-11 | 225.02 |
| 2003-07-14 | 227.32 |
| 2003-07-15 | 227.62 |
| 2003-07-16 | 226.54 |
| 2003-07-17 | 230.77 |
| 2003-07-18 | 231.42 |
| 2003-07-21 | 234.42 |
| 2003-07-22 | 233.96 |
| 2003-07-23 | 234.37 |
| 2003-07-24 | 238.70 |
| 2003-07-25 | 238.60 |
| 2003-07-28 | 242.28 |
| 2003-07-29 | 242.39 |
| 2003-07-30 | 239.73 |
| 2003-07-31 | 236.45 |
| 2003-08-01 | 238.88 |
| 2003-08-04 | 239.63 |
| 2003-08-05 | 239.58 |
| 2003-08-06 | 235.58 |
| 2003-08-07 | 231.81 |
| 2003-08-08 | 230.71 |
| 2003-08-11 | 229.61 |
| 2003-08-12 | 232.40 |
| 2003-08-13 | 236.47 |
| 2003-08-14 | 237.57 |
| 2003-08-15 | 236.62 |
| 2003-08-18 | 238.85 |
| 2003-08-19 | 242.32 |
| 2003-08-20 | 242.06 |
| 2003-08-21 | 241.47 |
| 2003-08-22 | 239.28 |
| 2003-08-25 | 234.84 |
| 2003-08-26 | 230.52 |
| 2003-08-27 | 231.86 |
| 2003-08-28 | 232.47 |
| 2003-08-29 | 235.31 |
| 2003-09-01 | . |
| 2003-09-02 | 242.37 |
| 2003-09-03 | 247.28 |
| 2003-09-04 | 246.75 |
| 2003-09-05 | 246.56 |
| 2003-09-08 | 247.52 |
| 2003-09-09 | 247.69 |
| 2003-09-10 | 243.83 |
| 2003-09-11 | 247.56 |
| 2003-09-12 | 247.43 |
| 2003-09-15 | 248.36 |
| 2003-09-16 | 248.55 |
| 2003-09-17 | 250.38 |
| 2003-09-18 | 250.84 |
| 2003-09-19 | 248.82 |
| 2003-09-22 | 244.01 |
| 2003-09-23 | 244.88 |
| 2003-09-24 | 243.21 |
| 2003-09-25 | 240.85 |
| 2003-09-26 | 240.29 |
| 2003-09-29 | 239.84 |
| 2003-09-30 | 233.43 |
| 2003-10-01 | 236.63 |
| 2003-10-02 | 239.86 |
| 2003-10-03 | 247.69 |
| 2003-10-06 | 249.92 |
| 2003-10-07 | 248.00 |
| 2003-10-08 | 249.19 |
| 2003-10-09 | 249.54 |
| 2003-10-10 | 250.38 |
| 2003-10-13 | 250.55 |
| 2003-10-14 | 258.38 |
| 2003-10-15 | 258.81 |
| 2003-10-16 | 255.25 |
| 2003-10-17 | 254.83 |
| 2003-10-20 | 253.66 |
| 2003-10-21 | 252.52 |
| 2003-10-22 | 249.92 |
| 2003-10-23 | 256.69 |
| 2003-10-24 | 257.12 |
| 2003-10-27 | 261.02 |
| 2003-10-28 | 261.86 |
| 2003-10-29 | 262.81 |
| 2003-10-30 | 264.03 |
| 2003-10-31 | 261.99 |
| 2003-11-03 | 262.92 |
| 2003-11-04 | 262.55 |
| 2003-11-05 | 258.96 |
| 2003-11-06 | 258.96 |
| 2003-11-07 | 268.55 |
| 2003-11-10 | 266.90 |
| 2003-11-11 | 265.32 |
| 2003-11-12 | 269.46 |
| 2003-11-13 | 272.28 |
| 2003-11-14 | 275.44 |
| 2003-11-17 | 269.42 |
| 2003-11-18 | 270.69 |
| 2003-11-19 | 269.57 |
| 2003-11-20 | 268.08 |
| 2003-11-21 | 269.04 |
| 2003-11-24 | 269.21 |
| 2003-11-25 | 269.81 |
| 2003-11-26 | 271.43 |
| 2003-11-27 | . |
| 2003-11-28 | 275.81 |
| 2003-12-01 | 278.02 |
| 2003-12-02 | 279.91 |
| 2003-12-03 | 282.93 |
| 2003-12-04 | 285.79 |
| 2003-12-05 | 285.80 |
| 2003-12-08 | 283.45 |
| 2003-12-09 | 284.35 |
| 2003-12-10 | 281.53 |
| 2003-12-11 | 280.35 |
| 2003-12-12 | 283.55 |
| 2003-12-15 | 286.11 |
| 2003-12-16 | 282.56 |
| 2003-12-17 | 278.80 |
| 2003-12-18 | 280.23 |
| 2003-12-19 | 279.06 |
| 2003-12-22 | 281.63 |
| 2003-12-23 | 286.21 |
| 2003-12-24 | 286.47 |
| 2003-12-25 | . |
| 2003-12-26 | 286.13 |
| 2003-12-29 | 290.90 |
| 2003-12-30 | 290.09 |
| 2003-12-31 | 291.87 |
| 2004-01-01 | . |
| 2004-01-02 | 295.55 |
| 2004-01-05 | 297.00 |
| 2004-01-06 | 297.16 |
| 2004-01-07 | 295.82 |
| 2004-01-08 | 296.33 |
| 2004-01-09 | 297.59 |
| 2004-01-12 | 298.93 |
| 2004-01-13 | 302.90 |
| 2004-01-14 | 305.94 |
| 2004-01-15 | 304.48 |
| 2004-01-16 | 299.48 |
| 2004-01-19 | . |
| 2004-01-20 | 302.81 |
| 2004-01-21 | 302.50 |
| 2004-01-22 | 309.88 |
| 2004-01-23 | 309.96 |
| 2004-01-26 | 308.54 |
| 2004-01-27 | 307.29 |
| 2004-01-28 | 305.58 |
| 2004-01-29 | 295.42 |
| 2004-01-30 | 297.55 |
| 2004-02-02 | 295.01 |
| 2004-02-03 | 295.58 |
| 2004-02-04 | 292.33 |
| 2004-02-05 | 293.38 |
| 2004-02-06 | 309.27 |
| 2004-02-09 | 308.36 |
| 2004-02-10 | 308.51 |
| 2004-02-11 | 309.41 |
| 2004-02-12 | 315.24 |
| 2004-02-13 | 313.29 |
| 2004-02-16 | . |
| 2004-02-17 | 313.97 |
| 2004-02-18 | 315.44 |
| 2004-02-19 | 315.30 |
| 2004-02-20 | 307.92 |
| 2004-02-23 | 307.28 |
| 2004-02-24 | 304.97 |
| 2004-02-25 | 300.54 |
| 2004-02-26 | 296.96 |
| 2004-02-27 | 294.97 |
| 2004-03-01 | 299.75 |
| 2004-03-02 | 299.53 |
| 2004-03-03 | 300.64 |
| 2004-03-04 | 300.04 |
| 2004-03-05 | 305.43 |
| 2004-03-08 | 303.00 |
| 2004-03-09 | 301.17 |
| 2004-03-10 | 295.11 |
| 2004-03-11 | 287.38 |
| 2004-03-12 | 286.42 |
| 2004-03-15 | 283.21 |
| 2004-03-16 | 287.58 |
| 2004-03-17 | 287.25 |
| 2004-03-18 | 284.48 |
| 2004-03-19 | 284.06 |
| 2004-03-22 | 278.46 |
| 2004-03-23 | 280.23 |
| 2004-03-24 | 277.27 |
| 2004-03-25 | 283.49 |
| 2004-03-26 | 283.50 |
| 2004-03-29 | 289.61 |
| 2004-03-30 | 288.98 |
| 2004-03-31 | 292.91 |
| 2004-04-01 | 301.95 |
| 2004-04-02 | 299.81 |
| 2004-04-05 | 300.26 |
| 2004-04-06 | 298.20 |
| 2004-04-07 | 301.50 |
| 2004-04-08 | 302.09 |
| 2004-04-09 | . |
| 2004-04-12 | 300.55 |
| 2004-04-13 | 297.29 |
| 2004-04-14 | 294.43 |
| 2004-04-15 | 291.86 |
| 2004-04-16 | 294.25 |
| 2004-04-19 | 295.47 |
| 2004-04-20 | 298.94 |
| 2004-04-21 | 294.54 |
| 2004-04-22 | 297.61 |
| 2004-04-23 | 303.86 |
| 2004-04-26 | 302.13 |
| 2004-04-27 | 303.04 |
| 2004-04-28 | 298.76 |
| 2004-04-29 | 299.89 |
| 2004-04-30 | 297.35 |
| 2004-05-03 | 298.00 |
| 2004-05-04 | 301.26 |
| 2004-05-05 | 304.66 |
| 2004-05-06 | 292.97 |
| 2004-05-07 | 289.25 |
| 2004-05-10 | 276.01 |
| 2004-05-11 | 280.62 |
| 2004-05-12 | 279.35 |
| 2004-05-13 | 283.82 |
| 2004-05-14 | 280.60 |
| 2004-05-17 | 280.41 |
| 2004-05-18 | 282.75 |
| 2004-05-19 | 292.37 |
| 2004-05-20 | 290.21 |
| 2004-05-21 | 290.08 |
| 2004-05-24 | 290.01 |
| 2004-05-25 | 291.66 |
| 2004-05-26 | 294.88 |
| 2004-05-27 | 301.09 |
| 2004-05-28 | 301.66 |
| 2004-05-31 | . |
| 2004-06-01 | 300.73 |
| 2004-06-02 | 304.15 |
| 2004-06-03 | 304.14 |
| 2004-06-04 | 308.34 |
| 2004-06-07 | 312.69 |
| 2004-06-08 | 312.11 |
| 2004-06-09 | 304.53 |
| 2004-06-10 | 302.96 |
| 2004-06-11 | . |
| 2004-06-14 | 300.48 |
| 2004-06-15 | 302.40 |
| 2004-06-16 | 302.94 |
| 2004-06-17 | 303.41 |
| 2004-06-18 | 307.03 |
| 2004-06-21 | 307.21 |
| 2004-06-22 | 304.62 |
| 2004-06-23 | 307.27 |
| 2004-06-24 | 312.25 |
| 2004-06-25 | 311.48 |
| 2004-06-28 | 313.06 |
| 2004-06-29 | 312.26 |
| 2004-06-30 | 313.27 |
| 2004-07-01 | 312.62 |
| 2004-07-02 | 311.91 |
| 2004-07-05 | . |
| 2004-07-06 | 308.45 |
| 2004-07-07 | 309.33 |
| 2004-07-08 | 310.04 |
| 2004-07-09 | 308.65 |
| 2004-07-12 | 307.20 |
| 2004-07-13 | 311.74 |
| 2004-07-14 | 315.98 |
| 2004-07-15 | 317.31 |
| 2004-07-16 | 317.56 |
| 2004-07-19 | 313.27 |
| 2004-07-20 | 313.35 |
| 2004-07-21 | 316.96 |
| 2004-07-22 | 311.44 |
| 2004-07-23 | 306.82 |
| 2004-07-26 | 307.23 |
| 2004-07-27 | 307.43 |
| 2004-07-28 | 305.98 |
| 2004-07-29 | 309.19 |
| 2004-07-30 | 309.98 |
| 2004-08-02 | 308.57 |
| 2004-08-03 | 310.51 |
| 2004-08-04 | 306.96 |
| 2004-08-05 | 308.17 |
| 2004-08-06 | 305.04 |
| 2004-08-09 | 300.51 |
| 2004-08-10 | 304.90 |
| 2004-08-11 | 299.50 |
| 2004-08-12 | 298.43 |
| 2004-08-13 | 298.53 |
| 2004-08-16 | 301.00 |
| 2004-08-17 | 300.50 |
| 2004-08-18 | 301.32 |
| 2004-08-19 | 302.33 |
| 2004-08-20 | 300.79 |
| 2004-08-23 | 304.47 |
| 2004-08-24 | 303.33 |
| 2004-08-25 | 305.88 |
| 2004-08-26 | 309.28 |
| 2004-08-27 | 308.07 |
| 2004-08-30 | 305.77 |
| 2004-08-31 | 306.74 |
| 2004-09-01 | 308.42 |
| 2004-09-02 | 307.87 |
| 2004-09-03 | 309.00 |
| 2004-09-06 | . |
| 2004-09-07 | 311.78 |
| 2004-09-08 | 314.23 |
| 2004-09-09 | 312.39 |
| 2004-09-10 | 316.50 |
| 2004-09-13 | 321.62 |
| 2004-09-14 | 321.91 |
| 2004-09-15 | 316.79 |
| 2004-09-16 | 315.01 |
| 2004-09-17 | 314.56 |
| 2004-09-20 | 315.82 |
| 2004-09-21 | 321.11 |
| 2004-09-22 | 318.52 |
| 2004-09-23 | 316.65 |
| 2004-09-24 | 314.65 |
| 2004-09-27 | 313.64 |
| 2004-09-28 | 313.87 |
| 2004-09-29 | 319.00 |
| 2004-09-30 | 322.25 |
| 2004-10-01 | 327.07 |
| 2004-10-04 | 329.33 |
| 2004-10-05 | 334.29 |
| 2004-10-06 | 333.64 |
| 2004-10-07 | 334.08 |
| 2004-10-08 | 335.53 |
| 2004-10-11 | 335.42 |
| 2004-10-12 | 329.80 |
| 2004-10-13 | 331.73 |
| 2004-10-14 | 331.33 |
| 2004-10-15 | 331.60 |
| 2004-10-18 | 333.63 |
| 2004-10-19 | 338.75 |
| 2004-10-20 | 340.09 |
| 2004-10-21 | 337.28 |
| 2004-10-22 | 339.40 |
| 2004-10-25 | 336.09 |
| 2004-10-26 | 339.78 |
| 2004-10-27 | 344.50 |
| 2004-10-28 | 343.45 |
| 2004-10-29 | 341.59 |
| 2004-11-01 | 345.84 |
| 2004-11-02 | 349.69 |
| 2004-11-03 | 351.43 |
| 2004-11-04 | 354.32 |
| 2004-11-05 | 356.46 |
| 2004-11-08 | 357.53 |
| 2004-11-09 | 357.45 |
| 2004-11-10 | 364.63 |
| 2004-11-11 | 366.97 |
| 2004-11-12 | 370.44 |
| 2004-11-15 | 372.92 |
| 2004-11-16 | 371.62 |
| 2004-11-17 | 375.96 |
| 2004-11-18 | 375.83 |
| 2004-11-19 | 375.81 |
| 2004-11-22 | 371.87 |
| 2004-11-23 | 372.99 |
| 2004-11-24 | 372.17 |
| 2004-11-25 | . |
| 2004-11-26 | 375.88 |
| 2004-11-29 | 379.30 |
| 2004-11-30 | 375.98 |
| 2004-12-01 | 379.60 |
| 2004-12-02 | 379.13 |
| 2004-12-03 | 379.01 |
| 2004-12-06 | 380.97 |
| 2004-12-07 | 382.27 |
| 2004-12-08 | 373.27 |
| 2004-12-09 | 371.29 |
| 2004-12-10 | 370.61 |
| 2004-12-13 | 375.51 |
| 2004-12-14 | 374.69 |
| 2004-12-15 | 378.95 |
| 2004-12-16 | 373.81 |
| 2004-12-17 | 369.81 |
| 2004-12-20 | 375.26 |
| 2004-12-21 | 376.17 |
| 2004-12-22 | 379.63 |
| 2004-12-23 | 382.16 |
| 2004-12-24 | . |
| 2004-12-27 | 386.67 |
| 2004-12-28 | 386.88 |
| 2004-12-29 | 386.30 |
| 2004-12-30 | 386.65 |
| 2004-12-31 | 384.83 |
| 2005-01-03 | 386.80 |
| 2005-01-04 | 380.91 |
| 2005-01-05 | 376.44 |
| 2005-01-06 | 372.26 |
| 2005-01-07 | 374.09 |
| 2005-01-10 | 378.81 |
| 2005-01-11 | 379.19 |
| 2005-01-12 | 374.20 |
| 2005-01-13 | 378.33 |
| 2005-01-14 | 379.93 |
| 2005-01-17 | . |
| 2005-01-18 | 380.18 |
| 2005-01-19 | 381.78 |
| 2005-01-20 | 375.66 |
| 2005-01-21 | 378.69 |
| 2005-01-24 | 374.25 |
| 2005-01-25 | 374.57 |
| 2005-01-26 | 379.61 |
| 2005-01-27 | 384.45 |
#2005-01-28| 377.31
#2005-01-31| 383.31
#2005-02-01| 384.31
#2005-02-02| 386.09
#2005-02-03| 385.19
#2005-02-04| 388.93
#2005-02-07| 389.32
#2005-02-08| 388.53
#2005-02-09| 389.13
#2005-02-10| 385.84
#2005-02-11| 392.94
#2005-02-14| 396.98
#2005-02-15| 399.71
#2005-02-16| 394.06
#2005-02-17| 399.52
#2005-02-18| 393.77
#2005-02-21| .
#2005-02-22| 400.19
#2005-02-23| 403.26
#2005-02-24| 406.76
#2005-02-25| 409.07
#2005-02-28| 412.67
#2005-03-01| 410.84
#2005-03-02| 408.27
#2005-03-03| 415.84
#2005-03-04| 425.23
#2005-03-07| 420.03
#2005-03-08| 423.65
#2005-03-09| 422.54
#2005-03-10| 417.86
#2005-03-11| 421.75
#2005-03-14| 424.29
#2005-03-15| 425.59
#2005-03-16| 421.40
#2005-03-17| 419.24
#2005-03-18| 412.21
#2005-03-21| 408.06
#2005-03-22| 412.55
#2005-03-23| 403.92
#2005-03-24| 404.34
#2005-03-25| .
#2005-03-28| 401.56
#2005-03-29| 399.55
#2005-03-30| 396.56
#2005-03-31| 398.16
#2005-04-01| 398.81
#2005-04-04| 393.86
#2005-04-05| 398.08
#2005-04-06| 399.21
#2005-04-07| 399.47
#2005-04-08| 398.15
#2005-04-11| 402.73
#2005-04-12| 399.83
#2005-04-13| 401.78
#2005-04-14| 400.03
#2005-04-15| 394.44
#2005-04-18| 388.64
#2005-04-19| 393.87
#2005-04-20| 395.99
#2005-04-21| 394.83
#2005-04-22| 403.62
#2005-04-25| 402.04
#2005-04-26| 397.71
#2005-04-27| 385.21
#2005-04-28| 378.23
#2005-04-29| 377.70
#2005-05-02| 380.01
#2005-05-03| 382.28
#2005-05-04| 382.49
#2005-05-05| 382.30
#2005-05-06| 381.01
#2005-05-09| 381.91
#2005-05-10| 380.66
#2005-05-11| 381.20
#2005-05-12| 380.00
#2005-05-13| 377.96
#2005-05-16| 376.43
#2005-05-17| 379.16
#2005-05-18| 385.35
#2005-05-19| 387.47
#2005-05-20| 383.73
#2005-05-23| 385.87
#2005-05-24| 386.47
#2005-05-25| 387.47
#2005-05-26| 390.91
#2005-05-27| 393.77
#2005-05-30| .
#2005-05-31| 390.05
#2005-06-01| 387.97
#2005-06-02| 384.98
#2005-06-03| 381.62
#2005-06-06| 381.92
#2005-06-07| 385.35
#2005-06-08| 388.24
#2005-06-09| 383.64
#2005-06-10| 384.34
#2005-06-13| 382.56
#2005-06-14| 384.98
#2005-06-15| 384.56
#2005-06-16| 388.46
#2005-06-17| 393.71
#2005-06-20| 389.02
#2005-06-21| 393.13
#2005-06-22| 394.34
#2005-06-23| 390.09
#2005-06-24| 390.45
#2005-06-27| 382.36
#2005-06-28| 382.98
#2005-06-29| 385.22
#2005-06-30| 386.33
#2005-07-01| 384.94
#2005-07-04| .
#2005-07-05| 385.21
#2005-07-06| 388.56
#2005-07-07| 382.98
#2005-07-08| 386.99
#2005-07-11| 397.06
#2005-07-12| 401.49
#2005-07-13| 408.91
#2005-07-14| 408.65
#2005-07-15| 408.86
#2005-07-18| 409.94
#2005-07-19| 406.27
#2005-07-20| 402.08
#2005-07-21| 412.45
#2005-07-22| 413.88
#2005-07-25| 402.59
#2005-07-26| 399.29
#2005-07-27| 403.66
#2005-07-28| 406.74
#2005-07-29| 408.11
#2005-08-01| 410.92
#2005-08-02| 420.50
#2005-08-03| 427.49
#2005-08-04| 432.68
#2005-08-05| 427.21
#2005-08-08| 427.82
#2005-08-09| 428.44
#2005-08-10| 433.60
#2005-08-11| 434.46
#2005-08-12| 431.93
#2005-08-15| 431.33
#2005-08-16| 429.55
#2005-08-17| 426.80
#2005-08-18| 420.40
#2005-08-19| 420.34
#2005-08-22| 425.14
#2005-08-23| 421.19
#2005-08-24| 417.71
#2005-08-25| 414.06
#2005-08-26| 413.59
#2005-08-29| 413.30
#2005-08-30| 408.34
#2005-08-31| 415.03
#2005-09-01| 425.95
#2005-09-02| 432.66
#2005-09-05| .
#2005-09-06| 435.01
#2005-09-07| 438.24
#2005-09-08| 432.70
#2005-09-09| 436.02
#2005-09-12| 435.35
#2005-09-13| 431.33
#2005-09-14| 434.10
#2005-09-15| 428.94
#2005-09-16| 430.59
#2005-09-19| 428.99
#2005-09-20| 431.91
#2005-09-21| 427.84
#2005-09-22| 426.12
#2005-09-23| 427.32
#2005-09-26| 434.08
#2005-09-27| 430.57
#2005-09-28| 435.15
#2005-09-29| 438.08
#2005-09-30| 445.61
#2005-10-03| 444.72
#2005-10-04| 444.74
#2005-10-05| 441.83
#2005-10-06| 440.16
#2005-10-07| 435.48
#2005-10-10| 436.87
#2005-10-11| 435.03
#2005-10-12| 431.89
#2005-10-13| 419.68
#2005-10-14| 421.28
#2005-10-17| 419.92
#2005-10-18| 417.48
#2005-10-19| 411.13
#2005-10-20| 413.23
#2005-10-21| 408.53
#2005-10-24| 412.37
#2005-10-25| 421.29
#2005-10-26| 424.38
#2005-10-27| 420.51
#2005-10-28| 418.56
#2005-10-31| 427.25
#2005-11-01| 428.18
#2005-11-02| 430.95
#2005-11-03| 433.59
#2005-11-04| 427.63
#2005-11-07| 428.41
#2005-11-08| 429.05
#2005-11-09| 428.10
#2005-11-10| 424.70
#2005-11-11| 434.42
#2005-11-14| 433.12
#2005-11-15| 427.80
#2005-11-16| 428.97
#2005-11-17| 434.30
#2005-11-18| 434.91
#2005-11-21| 439.71
#2005-11-22| 441.04
#2005-11-23| 447.10
#2005-11-24| .
#2005-11-25| 447.11
#2005-11-28| 451.91
#2005-11-29| 447.96
#2005-11-30| 444.60
#2005-12-01| 449.72
#2005-12-02| 456.85
#2005-12-05| 457.23
#2005-12-06| 461.31
#2005-12-07| 455.17
#2005-12-08| 458.58
#2005-12-09| 464.16
#2005-12-12| 465.99
#2005-12-13| 468.51
#2005-12-14| 468.49
#2005-12-15| 459.58
#2005-12-16| 466.91
#2005-12-19| 470.11
#2005-12-20| 465.29
#2005-12-21| 465.39
#2005-12-22| 466.95
#2005-12-23| 471.51
#2005-12-26| .
#2005-12-27| 473.25
#2005-12-28| 477.48
#2005-12-29| 478.36
#2005-12-30| 475.70
#2006-01-02| .
#2006-01-03| 483.42
#2006-01-04| 490.40
#2006-01-05| 492.02
#2006-01-06| 494.77
#2006-01-09| 496.62
#2006-01-10| 492.42
#2006-01-11| 499.71
#2006-01-12| 504.44
#2006-01-13| 500.74
#2006-01-16| .
#2006-01-17| 494.22
#2006-01-18| 484.31
#2006-01-19| 485.71
#2006-01-20| 480.60
#2006-01-23| 490.05
#2006-01-24| 488.91
#2006-01-25| 495.23
#2006-01-26| 495.19
#2006-01-27| 499.18
#2006-01-30| 496.41
#2006-01-31| 495.99
#2006-02-01| 499.02
#2006-02-02| 505.73
#2006-02-03| 491.32
#2006-02-06| 491.73
#2006-02-07| 484.98
#2006-02-08| 490.12
#2006-02-09| 503.88
#2006-02-10| 497.34
#2006-02-13| 498.03
#2006-02-14| 499.47
#2006-02-15| 503.68
#2006-02-16| 504.37
#2006-02-17| 507.57
#2006-02-20| .
#2006-02-21| 509.06
#2006-02-22| 508.40
#2006-02-23| 510.32
#2006-02-24| 514.07
#2006-02-27| 514.26
#2006-02-28| 506.53
#2006-03-01| 510.85
#2006-03-02| 518.24
#2006-03-03| 525.54
#2006-03-06| 527.71
#2006-03-07| 514.04
#2006-03-08| 507.32
#2006-03-09| 513.59
#2006-03-10| 515.63
#2006-03-13| 519.15
#2006-03-14| 524.40
#2006-03-15| 523.93
#2006-03-16| 534.63
#2006-03-17| 538.25
#2006-03-20| 542.28
#2006-03-21| 536.63
#2006-03-22| 537.35
#2006-03-23| 537.77
#2006-03-24| 541.01
#2006-03-27| 540.48
#2006-03-28| 541.49
#2006-03-29| 540.64
#2006-03-30| 559.01
#2006-03-31| 555.52
#2006-04-03| 569.57
#2006-04-04| 573.71
#2006-04-05| 579.04
#2006-04-06| 574.32
#2006-04-07| 565.41
#2006-04-10| 563.03
#2006-04-11| 563.22
#2006-04-12| 558.49
#2006-04-13| 561.29
#2006-04-14| .
#2006-04-17| 571.34
#2006-04-18| 570.42
#2006-04-19| 584.90
#2006-04-20| 585.89
#2006-04-21| 594.57
#2006-04-24| 595.56
#2006-04-25| 593.60
#2006-04-26| 599.59
#2006-04-27| 602.39
#2006-04-28| 601.42
#2006-05-01| 603.76
#2006-05-02| 610.46
#2006-05-03| 618.52
#2006-05-04| 630.33
#2006-05-05| 636.35
#2006-05-08| 632.87
#2006-05-09| 630.46
#2006-05-10| 635.76
#2006-05-11| 627.76
#2006-05-12| 609.70
#2006-05-15| 589.04
#2006-05-16| 588.63
#2006-05-17| 560.28
#2006-05-18| 556.49
#2006-05-19| 553.85
#2006-05-22| 520.61
#2006-05-23| 562.74
#2006-05-24| 545.31
#2006-05-25| 546.04
#2006-05-26| 570.09
#2006-05-29| .
#2006-05-30| 559.07
#2006-05-31| 562.52
#2006-06-01| 571.46
#2006-06-02| 572.81
#2006-06-05| 573.88
#2006-06-06| 567.15
#2006-06-07| 546.74
#2006-06-08| 511.33
#2006-06-09| 525.96
#2006-06-12| 514.43
#2006-06-13| 498.24
#2006-06-14| 511.68
#2006-06-15| 534.58
#2006-06-16| 524.94
#2006-06-19| 532.42
#2006-06-20| 531.40
#2006-06-21| 536.68
#2006-06-22| 533.62
#2006-06-23| 531.66
#2006-06-26| 532.83
#2006-06-27| 524.44
#2006-06-28| 521.73
#2006-06-29| 539.89
#2006-06-30| 562.16
#2006-07-03| 568.20
#2006-07-04| .
#2006-07-05| 562.69
#2006-07-06| 567.44
#2006-07-07| 567.55
#2006-07-10| 563.77
#2006-07-11| 559.85
#2006-07-12| 556.76
#2006-07-13| 543.63
#2006-07-14| 533.92
#2006-07-17| 509.37
#2006-07-18| 504.36
#2006-07-19| 524.64
#2006-07-20| 521.10
#2006-07-21| 510.72
#2006-07-24| 512.92
#2006-07-25| 519.92
#2006-07-26| 527.47
#2006-07-27| 541.10
#2006-07-28| 545.92
#2006-07-31| 545.68
#2006-08-01| 534.56
#2006-08-02| 546.01
#2006-08-03| 539.43
#2006-08-04| 550.75
#2006-08-07| 537.81
#2006-08-08| 541.39
#2006-08-09| 554.24
#2006-08-10| 539.06
#2006-08-11| 541.07
#2006-08-14| 542.14
#2006-08-15| 547.74
#2006-08-16| 558.12
#2006-08-17| 572.41
#2006-08-18| 565.30
#2006-08-21| 571.26
#2006-08-22| 569.44
#2006-08-23| 561.43
#2006-08-24| 560.14
#2006-08-25| 553.34
#2006-08-28| 559.99
#2006-08-29| 564.59
#2006-08-30| 567.45
#2006-08-31| 565.52
#2006-09-01| 566.58
#2006-09-04| .
#2006-09-05| 576.38
#2006-09-06| 575.09
#2006-09-07| 562.64
#2006-09-08| 567.42
#2006-09-11| 563.20
#2006-09-12| 576.54
#2006-09-13| 588.24
#2006-09-14| 595.84
#2006-09-15| 592.90
#2006-09-18| 601.42
#2006-09-19| 597.81
#2006-09-20| 596.12
#2006-09-21| 596.15
#2006-09-22| 586.94
#2006-09-25| 575.15
#2006-09-26| 572.40
#2006-09-27| 586.70
#2006-09-28| 586.98
#2006-09-29| 587.01
#2006-10-02| 590.80
#2006-10-03| 586.09
#2006-10-04| 586.59
#2006-10-05| 599.19
#2006-10-06| 592.54
#2006-10-09| 593.90
#2006-10-10| 598.62
#2006-10-11| 600.11
#2006-10-12| 616.27
#2006-10-13| 610.97
#2006-10-16| 617.54
#2006-10-17| 607.81
#2006-10-18| 615.00
#2006-10-19| 615.69
#2006-10-20| 620.51
#2006-10-23| 620.23
#2006-10-24| 627.03
#2006-10-25| 633.70
#2006-10-26| 632.10
#2006-10-27| 628.74
#2006-10-30| 624.34
#2006-10-31| 631.40
#2006-11-01| 634.27
#2006-11-02| 625.79
#2006-11-03| 629.05
#2006-11-06| 638.92
#2006-11-07| 650.32
#2006-11-08| 651.99
#2006-11-09| 654.25
#2006-11-10| 659.09
#2006-11-13| 657.49
#2006-11-14| 660.24
#2006-11-15| 672.23
#2006-11-16| 668.64
#2006-11-17| 654.23
#2006-11-20| 654.22
#2006-11-21| 650.16
#2006-11-22| 661.35
#2006-11-23| .
#2006-11-24| 661.25
#2006-11-27| 645.75
#2006-11-28| 637.50
#2006-11-29| 655.05
#2006-11-30| 652.56
#2006-12-01| 655.80
#2006-12-04| 662.40
#2006-12-05| 673.73
#2006-12-06| 672.47
#2006-12-07| 678.61
#2006-12-08| 677.37
#2006-12-11| 681.89
#2006-12-12| 695.76
#2006-12-13| 692.58
#2006-12-14| 687.81
#2006-12-15| 691.73
#2006-12-18| 693.14
#2006-12-19| 696.77
#2006-12-20| 707.64
#2006-12-21| 713.23
#2006-12-22| 710.43
#2006-12-25| .
#2006-12-26| 707.31
#2006-12-27| 710.99
#2006-12-28| 713.29
#2006-12-29| 720.55
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 719.56
#2007-01-04| 695.46
#2007-01-05| 689.96
#2007-01-08| 689.44
#2007-01-09| 691.30
#2007-01-10| 680.24
#2007-01-11| 690.25
#2007-01-12| 695.86
#2007-01-15| .
#2007-01-16| 705.33
#2007-01-17| 710.00
#2007-01-18| 707.46
#2007-01-19| 708.96
#2007-01-22| 712.57
#2007-01-23| 717.59
#2007-01-24| 718.34
#2007-01-25| 722.85
#2007-01-26| 707.25
#2007-01-29| 721.46
#2007-01-30| 742.81
#2007-01-31| 743.78
#2007-02-01| 744.13
#2007-02-02| 750.05
#2007-02-05| 747.43
#2007-02-06| 758.52
#2007-02-07| 770.24
#2007-02-08| 764.23
#2007-02-09| 769.01
#2007-02-12| 752.56
#2007-02-13| 757.67
#2007-02-14| 777.37
#2007-02-15| 776.93
#2007-02-16| 770.48
#2007-02-19| .
#2007-02-20| 774.37
#2007-02-21| 770.18
#2007-02-22| 775.41
#2007-02-23| 776.12
#2007-02-26| 788.46
#2007-02-27| 757.79
#2007-02-28| 734.49
#2007-03-01| 727.67
#2007-03-02| 737.96
#2007-03-05| 721.46
#2007-03-06| 726.30
#2007-03-07| 745.37
#2007-03-08| 754.34
#2007-03-09| 756.71
#2007-03-12| 759.39
#2007-03-13| 756.03
#2007-03-14| 727.02
#2007-03-15| 749.73
#2007-03-16| 751.41
#2007-03-19| 762.46
#2007-03-20| 768.84
#2007-03-21| 778.09
#2007-03-22| 788.64
#2007-03-23| 786.38
#2007-03-26| 781.46
#2007-03-27| 783.05
#2007-03-28| 775.98
#2007-03-29| 788.77
#2007-03-30| 793.49
#2007-04-02| 804.90
#2007-04-03| 820.91
#2007-04-04| 821.35
#2007-04-05| 831.75
#2007-04-06| .
#2007-04-09| 826.22
#2007-04-10| 841.58
#2007-04-11| 834.87
#2007-04-12| 838.56
#2007-04-13| 840.56
#2007-04-16| 856.40
#2007-04-17| 858.79
#2007-04-18| 855.72
#2007-04-19| 850.55
#2007-04-20| 869.36
#2007-04-23| 884.89
#2007-04-24| 871.96
#2007-04-25| 891.18
#2007-04-26| 895.40
#2007-04-27| 902.21
#2007-04-30| 909.55
#2007-05-01| 908.74
#2007-05-02| 925.46
#2007-05-03| 916.36
#2007-05-04| 926.26
#2007-05-07| 932.12
#2007-05-08| 892.77
#2007-05-09| 895.31
#2007-05-10| 875.25
#2007-05-11| 902.94
#2007-05-14| 916.52
#2007-05-15| 925.20
#2007-05-16| 925.16
#2007-05-17| 916.24
#2007-05-18| 924.27
#2007-05-21| 917.02
#2007-05-22| 920.58
#2007-05-23| 939.43
#2007-05-24| 932.14
#2007-05-25| 923.41
#2007-05-28| .
#2007-05-29| 923.83
#2007-05-30| 909.53
#2007-05-31| 929.89
#2007-06-01| 940.39
#2007-06-04| 938.32
#2007-06-05| 938.54
#2007-06-06| 934.55
#2007-06-07| 893.17
#2007-06-08| 893.03
#2007-06-11| 896.78
#2007-06-12| 876.87
#2007-06-13| 880.90
#2007-06-14| 901.66
#2007-06-15| 915.19
#2007-06-18| 919.09
#2007-06-19| 914.88
#2007-06-20| 939.11
#2007-06-21| 915.67
#2007-06-22| 920.09
#2007-06-25| 913.24
#2007-06-26| 904.89
#2007-06-27| 901.61
#2007-06-28| 922.12
#2007-06-29| 921.70
#2007-07-02| 934.11
#2007-07-03| 955.25
#2007-07-04| .
#2007-07-05| 960.94
#2007-07-06| 963.76
#2007-07-09| 967.67
#2007-07-10| 977.83
#2007-07-11| 987.75
#2007-07-12|1007.15
#2007-07-13|1008.46
#2007-07-16|1017.26
#2007-07-17|1001.39
#2007-07-18| 988.42
#2007-07-19|1002.57
#2007-07-20| 987.18
#2007-07-23| 993.29
#2007-07-24| 974.43
#2007-07-25| 932.41
#2007-07-26| 895.52
#2007-07-27| 890.40
#2007-07-30| 905.34
#2007-07-31| 913.46
#2007-08-01| 893.21
#2007-08-02| 899.66
#2007-08-03| 896.81
#2007-08-06| 882.05
#2007-08-07| 878.28
#2007-08-08| 900.49
#2007-08-09| 858.89
#2007-08-10| 823.03
#2007-08-13| 853.32
#2007-08-14| 841.85
#2007-08-15| 819.93
#2007-08-16| 783.83
#2007-08-17| 809.26
#2007-08-20| 810.31
#2007-08-21| 806.55
#2007-08-22| 835.38
#2007-08-23| 844.92
#2007-08-24| 868.72
#2007-08-27| 861.39
#2007-08-28| 833.90
#2007-08-29| 843.91
#2007-08-30| 855.34
#2007-08-31| 866.94
#2007-09-03| .
#2007-09-04| 863.87
#2007-09-05| 846.36
#2007-09-06| 846.28
#2007-09-07| 820.19
#2007-09-10| 800.31
#2007-09-11| 821.07
#2007-09-12| 830.78
#2007-09-13| 848.65
#2007-09-14| 835.19
#2007-09-17| 813.58
#2007-09-18| 833.15
#2007-09-19| 881.52
#2007-09-20| 882.25
#2007-09-21| 890.30
#2007-09-24| 880.19
#2007-09-25| 864.23
#2007-09-26| 865.91
#2007-09-27| 870.35
#2007-09-28| 878.40
#2007-10-01| 895.90
#2007-10-02| 889.86
#2007-10-03| 900.60
#2007-10-04| 902.32
#2007-10-05| 922.94
#2007-10-08| 919.41
#2007-10-09| 927.74
#2007-10-10| 941.96
#2007-10-11| 958.65
#2007-10-12| 942.31
#2007-10-15| 938.61
#2007-10-16| 914.39
#2007-10-17| 926.43
#2007-10-18| 913.25
#2007-10-19| 892.07
#2007-10-22| 853.54
#2007-10-23| 892.53
#2007-10-24| 877.21
#2007-10-25| 904.27
#2007-10-26| 902.51
#2007-10-29| 903.83
#2007-10-30| 894.90
#2007-10-31| 895.14
#2007-11-01| 874.48
#2007-11-02| 861.42
#2007-11-05| 869.63
#2007-11-06| 889.30
#2007-11-07| 887.58
#2007-11-08| 882.65
#2007-11-09| 846.99
#2007-11-12| 845.31
#2007-11-13| 825.54
#2007-11-14| 840.56
#2007-11-15| 809.11
#2007-11-16| 802.64
#2007-11-19| 769.34
#2007-11-20| 804.48
#2007-11-21| 797.80
#2007-11-22| .
#2007-11-23| 796.13
#2007-11-26| 813.57
#2007-11-27| 792.11
#2007-11-28| 814.47
#2007-11-29| 816.27
#2007-11-30| 819.89
#2007-12-03| 810.92
#2007-12-04| 798.86
#2007-12-05| 818.60
#2007-12-06| 827.72
#2007-12-07| 850.41
#2007-12-10| 865.47
#2007-12-11| 864.61
#2007-12-12| 858.51
#2007-12-13| 826.12
#2007-12-14| 813.17
#2007-12-17| 779.07
#2007-12-18| 777.62
#2007-12-19| 773.02
#2007-12-20| 764.28
#2007-12-21| 783.08
#2007-12-24| 782.26
#2007-12-25| .
#2007-12-26| 791.31
#2007-12-27| 789.90
#2007-12-28| 800.86
#2007-12-31| 796.53
#2008-01-01| .
#2008-01-02| 781.96
#2008-01-03| 775.45
#2008-01-04| 740.92
#2008-01-07| 727.56
#2008-01-08| 730.95
#2008-01-09| 703.31
#2008-01-10| 699.79
#2008-01-11| 696.80
#2008-01-14| 725.09
#2008-01-15| 690.43
#2008-01-16| 680.52
#2008-01-17| 685.19
#2008-01-18| 675.68
#2008-01-21| .
#2008-01-22| 697.92
#2008-01-23| 665.44
#2008-01-24| 703.24
#2008-01-25| 705.72
#2008-01-28| 696.84
#2008-01-29| 704.27
#2008-01-30| 702.13
#2008-01-31| 693.49
#2008-02-01| 729.82
#2008-02-04| 745.41
#2008-02-05| 700.88
#2008-02-06| 709.70
#2008-02-07| 678.56
#2008-02-08| 683.20
#2008-02-11| 675.30
#2008-02-12| 715.55
#2008-02-13| 720.19
#2008-02-14| 729.19
#2008-02-15| 725.04
#2008-02-18| .
#2008-02-19| 763.37
#2008-02-20| 743.01
#2008-02-21| 756.71
#2008-02-22| 742.50
#2008-02-25| 766.81
#2008-02-26| 789.20
#2008-02-27| 802.34
#2008-02-28| 789.05
#2008-02-29| 780.69
#2008-03-03| 775.81
#2008-03-04| 758.24
#2008-03-05| 776.54
#2008-03-06| 776.29
#2008-03-07| 766.96
#2008-03-10| 751.89
#2008-03-11| 762.90
#2008-03-12| 787.25
#2008-03-13| 779.13
#2008-03-14| 771.30
#2008-03-17| 747.07
#2008-03-18| 767.01
#2008-03-19| 761.85
#2008-03-20| 737.07
#2008-03-21| .
#2008-03-24| 735.58
#2008-03-25| 774.17
#2008-03-26| 782.29
#2008-03-27| 791.09
#2008-03-28| 794.45
#2008-03-31| 804.11
#2008-04-01| 811.68
#2008-04-02| 831.61
#2008-04-03| 826.14
#2008-04-04| 826.57
#2008-04-07| 837.92
#2008-04-08| 822.32
#2008-04-09| 824.48
#2008-04-10| 820.39
#2008-04-11| 799.87
#2008-04-14| 802.46
#2008-04-15| 790.60
#2008-04-16| 820.63
#2008-04-17| 801.17
#2008-04-18| 803.85
#2008-04-21| 809.31
#2008-04-22| 807.37
#2008-04-23| 810.51
#2008-04-24| 794.22
#2008-04-25| 808.02
#2008-04-28| 814.38
#2008-04-29| 787.29
#2008-04-30| 778.38
#2008-05-01| 771.20
#2008-05-02| 796.34
#2008-05-05| 803.97
#2008-05-06| 812.25
#2008-05-07| 819.19
#2008-05-08| 821.15
#2008-05-09| 813.98
#2008-05-12| 825.39
#2008-05-13| 825.84
#2008-05-14| 827.96
#2008-05-15| 833.22
#2008-05-16| 847.82
#2008-05-19| 863.49
#2008-05-20| 846.88
#2008-05-21| 851.41
#2008-05-22| 855.96
#2008-05-23| 840.99
#2008-05-26| .
#2008-05-27| 834.24
#2008-05-28| 837.12
#2008-05-29| 825.80
#2008-05-30| 824.93
#2008-06-02| 818.03
#2008-06-03| 821.16
#2008-06-04| 810.22
#2008-06-05| 804.95
#2008-06-06| 815.25
#2008-06-09| 784.68
#2008-06-10| 761.61
#2008-06-11| 746.50
#2008-06-12| 752.76
#2008-06-13| 751.96
#2008-06-16| 762.64
#2008-06-17| 777.49
#2008-06-18| 751.08
#2008-06-19| 749.38
#2008-06-20| 755.04
#2008-06-23| 729.91
#2008-06-24| 711.09
#2008-06-25| 720.87
#2008-06-26| 695.20
#2008-06-27| 687.08
#2008-06-30| 677.15
#2008-07-01| 664.05
#2008-07-02| 666.56
#2008-07-03| 670.26
#2008-07-04| .
#2008-07-07| 679.97
#2008-07-08| 662.74
#2008-07-09| 674.48
#2008-07-10| 657.06
#2008-07-11| 647.44
#2008-07-14| 661.30
#2008-07-15| 653.69
#2008-07-16| 657.43
#2008-07-17| 691.29
#2008-07-18| 702.81
#2008-07-21| 707.58
#2008-07-22| 702.30
#2008-07-23| 702.10
#2008-07-24| 667.13
#2008-07-25| 663.29
#2008-07-28| 667.84
#2008-07-29| 656.81
#2008-07-30| 676.96
#2008-07-31| 676.36
#2008-08-01| 659.63
#2008-08-04| 648.87
#2008-08-05| 668.95
#2008-08-06| 684.56
#2008-08-07| 686.68
#2008-08-08| 678.82
#2008-08-11| 691.48
#2008-08-12| 684.52
#2008-08-13| 661.99
#2008-08-14| 666.38
#2008-08-15| 658.41
#2008-08-18| 662.84
#2008-08-19| 631.39
#2008-08-20| 637.44
#2008-08-21| 642.67
#2008-08-22| 662.23
#2008-08-25| 645.26
#2008-08-26| 641.75
#2008-08-27| 639.88
#2008-08-28| 657.19
#2008-08-29| 643.24
#2008-09-01| .
#2008-09-02| 646.44
#2008-09-03| 631.38
#2008-09-04| 599.78
#2008-09-05| 578.49
#2008-09-08| 594.76
#2008-09-09| 572.01
#2008-09-10| 563.83
#2008-09-11| 549.70
#2008-09-12| 563.90
#2008-09-15| 547.26
#2008-09-16| 541.20
#2008-09-17| 521.52
#2008-09-18| 535.91
#2008-09-19| 586.93
#2008-09-22| 585.00
#2008-09-23| 570.87
#2008-09-24| 556.01
#2008-09-25| 575.02
#2008-09-26| 555.41
#2008-09-29| 515.14
#2008-09-30| 507.31
#2008-10-01| 500.30
#2008-10-02| 480.31
#2008-10-03| 488.30
#2008-10-06| 442.42
#2008-10-07| 444.14
#2008-10-08| 413.74
#2008-10-09| 413.07
#2008-10-10| 387.80
#2008-10-13| 426.13
#2008-10-14| 427.86
#2008-10-15| 384.25
#2008-10-16| 358.10
#2008-10-17| 352.84
#2008-10-20| 357.45
#2008-10-21| 363.99
#2008-10-22| 341.07
#2008-10-23| 328.77
#2008-10-24| 303.50
#2008-10-27| 288.22
#2008-10-28| 295.19
#2008-10-29| 333.42
#2008-10-30| 357.35
#2008-10-31| 348.19
#2008-11-03| 367.97
#2008-11-04| 395.14
#2008-11-05| 377.77
#2008-11-06| 340.32
#2008-11-07| 351.12
#2008-11-10| 366.77
#2008-11-11| 335.99
#2008-11-12| 322.72
#2008-11-13| 323.43
#2008-11-14| 324.20
#2008-11-17| 315.40
#2008-11-18| 306.49
#2008-11-19| 284.76
#2008-11-20| 271.08
#2008-11-21| 262.11
#2008-11-24| 303.07
#2008-11-25| 317.83
#2008-11-26| 308.11
#2008-11-27| .
#2008-11-28| 310.78
#2008-12-01| 284.04
#2008-12-02| 301.73
#2008-12-03| 304.69
#2008-12-04| 303.58
#2008-12-05| 284.40
#2008-12-08| 328.17
#2008-12-09| 332.00
#2008-12-10| 345.60
#2008-12-11| 345.37
#2008-12-12| 336.47
#2008-12-15| 331.84
#2008-12-16| 339.54
#2008-12-17| 361.58
#2008-12-18| 374.79
#2008-12-19| 355.20
#2008-12-22| 347.66
#2008-12-23| 344.34
#2008-12-24| 341.45
#2008-12-25| .
#2008-12-26| 343.00
#2008-12-29| 359.81
#2008-12-30| 366.15
#2008-12-31| 358.53
#2009-01-01| .
#2009-01-02| 379.22
#2009-01-05| 374.52
#2009-01-06| 373.95
#2009-01-07| 380.99
#2009-01-08| 371.33
#2009-01-09| 360.09
#2009-01-12| 343.47
#2009-01-13| 325.84
#2009-01-14| 302.07
#2009-01-15| 303.15
#2009-01-16| 315.38
#2009-01-19| .
#2009-01-20| 291.55
#2009-01-21| 300.67
#2009-01-22| 302.57
#2009-01-23| 294.66
#2009-01-26| 310.96
#2009-01-27| 313.69
#2009-01-28| 332.79
#2009-01-29| 317.56
#2009-01-30| 303.21
#2009-02-02| 291.26
#2009-02-03| 305.44
#2009-02-04| 323.71
#2009-02-05| 323.55
#2009-02-06| 353.24
#2009-02-09| 379.48
#2009-02-10| 354.85
#2009-02-11| 345.39
#2009-02-12| 334.03
#2009-02-13| 345.42
#2009-02-16| .
#2009-02-17| 309.11
#2009-02-18| 310.06
#2009-02-19| 317.29
#2009-02-20| 291.86
#2009-02-23| 284.13
#2009-02-24| 281.82
#2009-02-25| 279.40
#2009-02-26| 293.49
#2009-02-27| 292.90
#2009-03-02| 276.00
#2009-03-03| 269.43
#2009-03-04| 289.54
#2009-03-05| 270.72
#2009-03-06| 273.57
#2009-03-09| 280.70
#2009-03-10| 307.51
#2009-03-11| 320.31
#2009-03-12| 320.14
#2009-03-13| 319.90
#2009-03-16| 333.64
#2009-03-17| 319.95
#2009-03-18| 318.02
#2009-03-19| 340.89
#2009-03-20| 325.93
#2009-03-23| 337.20
#2009-03-24| 331.99
#2009-03-25| 339.75
#2009-03-26| 340.69
#2009-03-27| 335.07
#2009-03-30| 313.61
#2009-03-31| 324.28
#2009-04-01| 334.25
#2009-04-02| 369.78
#2009-04-03| 377.96
#2009-04-06| 374.96
#2009-04-07| 360.51
#2009-04-08| 357.30
#2009-04-09| 364.79
#2009-04-10| .
#2009-04-13| 368.01
#2009-04-14| 386.50
#2009-04-15| 377.39
#2009-04-16| 379.76
#2009-04-17| 392.19
#2009-04-20| 361.54
#2009-04-21| 373.03
#2009-04-22| 407.79
#2009-04-23| 411.20
#2009-04-24| 432.23
#2009-04-27| 436.48
#2009-04-28| 402.91
#2009-04-29| 417.89
#2009-04-30| 419.21
#2009-05-01| 418.96
#2009-05-04| 443.19
#2009-05-05| 444.87
#2009-05-06| 456.59
#2009-05-07| 452.62
#2009-05-08| 457.02
#2009-05-11| 441.76
#2009-05-12| 426.99
#2009-05-13| 409.67
#2009-05-14| 419.29
#2009-05-15| 428.22
#2009-05-18| 432.22
#2009-05-19| 453.32
#2009-05-20| 461.20
#2009-05-21| 456.93
#2009-05-22| 452.88
#2009-05-25| .
#2009-05-26| 445.85
#2009-05-27| 444.34
#2009-05-28| 436.31
#2009-05-29| 445.21
#2009-06-01| 480.02
#2009-06-02| 478.81
#2009-06-03| 452.14
#2009-06-04| 450.19
#2009-06-05| 444.60
#2009-06-08| 429.25
#2009-06-09| 439.26
#2009-06-10| 455.00
#2009-06-11| 460.76
#2009-06-12| 458.99
#2009-06-15| 436.89
#2009-06-16| 442.92
#2009-06-17| 417.72
#2009-06-18| 420.76
#2009-06-19| 419.12
#2009-06-22| 399.15
#2009-06-23| 398.46
#2009-06-24| 423.79
#2009-06-25| 411.05
#2009-06-26| 428.91
#2009-06-29| 446.06
#2009-06-30| 436.50
#2009-07-01| 455.01
#2009-07-02| 432.49
#2009-07-03| .
#2009-07-06| 417.70
#2009-07-07| 415.50
#2009-07-08| 405.95
#2009-07-09| 411.99
#2009-07-10| 403.99
#2009-07-13| 415.03
#2009-07-14| 423.85
#2009-07-15| 447.69
#2009-07-16| 447.03
#2009-07-17| 459.16
#2009-07-20| 463.78
#2009-07-21| 480.52
#2009-07-22| 478.04
#2009-07-23| 494.94
#2009-07-24| 497.55
#2009-07-27| 489.48
#2009-07-28| 483.72
#2009-07-29| 484.77
#2009-07-30| 505.31
#2009-07-31| 521.58
#2009-08-03| 546.70
#2009-08-04| 534.49
#2009-08-05| 533.69
#2009-08-06| 530.18
#2009-08-07| 541.78
#2009-08-10| 532.45
#2009-08-11| 512.51
#2009-08-12| 532.26
#2009-08-13| 549.89
#2009-08-14| 535.70
#2009-08-17| 517.02
#2009-08-18| 527.90
#2009-08-19| 528.52
#2009-08-20| 544.59
#2009-08-21| 579.02
#2009-08-24| 586.90
#2009-08-25| 590.27
#2009-08-26| 566.91
#2009-08-27| 559.01
#2009-08-28| 577.61
#2009-08-31| 562.27
#2009-09-01| 546.86
#2009-09-02| 535.00
#2009-09-03| 536.18
#2009-09-04| 546.75
#2009-09-07| .
#2009-09-08| 576.77
#2009-09-09| 597.61
#2009-09-10| 592.81
#2009-09-11| 599.66
#2009-09-14| 591.92
#2009-09-15| 593.24
#2009-09-16| 604.47
#2009-09-17| 611.26
#2009-09-18| 607.94
#2009-09-21| 596.52
#2009-09-22| 614.25
#2009-09-23| 619.42
#2009-09-24| 601.23
#2009-09-25| 594.60
#2009-09-28| 600.31
#2009-09-29| 591.43
#2009-09-30| 588.40
#2009-10-01| 572.96
#2009-10-02| 561.40
#2009-10-05| 564.24
#2009-10-06| 588.40
#2009-10-07| 577.05
#2009-10-08| 593.14
#2009-10-09| 592.61
#2009-10-12| 601.40
#2009-10-13| 595.66
#2009-10-14| 622.39
#2009-10-15| 617.23
#2009-10-16| 614.37
#2009-10-19| 627.34
#2009-10-20| 625.39
#2009-10-21| 628.71
#2009-10-22| 620.05
#2009-10-23| 634.90
#2009-10-26| 624.40
#2009-10-27| 613.14
#2009-10-28| 593.76
#2009-10-29| 618.48
#2009-10-30| 620.61
#2009-11-02| 618.71
#2009-11-03| 596.93
#2009-11-04| 622.40
#2009-11-05| 637.96
#2009-11-06| 630.36
#2009-11-09| 659.99
#2009-11-10| 659.79
#2009-11-11| 668.48
#2009-11-12| 668.63
#2009-11-13| 671.92
#2009-11-16| 689.61
#2009-11-17| 671.08
#2009-11-18| 677.66
#2009-11-19| 653.29
#2009-11-20| 649.91
#2009-11-23| 678.00
#2009-11-24| 662.76
#2009-11-25| 667.65
#2009-11-26| .
#2009-11-27| 648.99
#2009-11-30| 636.04
#2009-12-01| 661.13
#2009-12-02| 673.15
#2009-12-03| 665.64
#2009-12-04| 664.80
#2009-12-07| 656.84
#2009-12-08| 640.58
#2009-12-09| 638.54
#2009-12-10| 641.66
#2009-12-11| 646.10
#2009-12-14| 652.86
#2009-12-15| 638.21
#2009-12-16| 645.29
#2009-12-17| 622.72
#2009-12-18| 614.37
#2009-12-21| 624.97
#2009-12-22| 625.91
#2009-12-23| 632.24
#2009-12-24| 630.03
#2009-12-25| .
#2009-12-28| 639.69
#2009-12-29| 645.23
#2009-12-30| 637.94
#2009-12-31| 641.19
#2010-01-01| .
#2010-01-04| 662.95
#2010-01-05| 661.53
#2010-01-06| 660.44
#2010-01-07| 661.07
#2010-01-08| 665.36
#2010-01-11| 681.24
#2010-01-12| 665.06
#2010-01-13| 668.40
#2010-01-14| 672.05
#2010-01-15| 661.93
#2010-01-18| .
#2010-01-19| 666.21
#2010-01-20| 642.26
#2010-01-21| 630.54
#2010-01-22| 626.19
#2010-01-25| 626.12
#2010-01-26| 616.59
#2010-01-27| 618.73
#2010-01-28| 597.08
#2010-01-29| 608.16
#2010-02-01| 619.90
#2010-02-02| 628.54
#2010-02-03| 638.81
#2010-02-04| 612.53
#2010-02-05| 601.59
#2010-02-08| 597.79
#2010-02-09| 608.94
#2010-02-10| 609.02
#2010-02-11| 614.12
#2010-02-12| 600.69
#2010-02-15| .
#2010-02-16| 602.79
#2010-02-17| 616.97
#2010-02-18| 619.74
#2010-02-19| 618.73
#2010-02-22| 622.07
#2010-02-23| 611.82
#2010-02-24| 614.73
#2010-02-25| 605.97
#2010-02-26| 619.61
#2010-03-01| 623.79
#2010-03-02| 634.65
#2010-03-03| 644.14
#2010-03-04| 646.44
#2010-03-05| 660.46
#2010-03-08| 668.40
#2010-03-09| 664.83
#2010-03-10| 679.18
#2010-03-11| 680.49
#2010-03-12| 694.76
#2010-03-15| 681.99
#2010-03-16| 691.35
#2010-03-17| 697.96
#2010-03-18| 688.15
#2010-03-19| 689.42
#2010-03-22| 685.53
#2010-03-23| 700.96
#2010-03-24| 690.90
#2010-03-25| 697.48
#2010-03-26| 692.45
#2010-03-29| 685.96
#2010-03-30| 682.32
#2010-03-31| 688.36
#2010-04-01| 702.23
#2010-04-02| .
#2010-04-05| 703.63
#2010-04-06| 713.93
#2010-04-07| 708.04
#2010-04-08| 704.06
#2010-04-09| 713.35
#2010-04-12| 720.24
#2010-04-13| 722.59
#2010-04-14| 726.68
#2010-04-15| 732.07
#2010-04-16| 740.76
#2010-04-19| 729.67
#2010-04-20| 746.72
#2010-04-21| 733.80
#2010-04-22| 727.34
#2010-04-23| 766.80
#2010-04-26| 776.62
#2010-04-27| 752.81
#2010-04-28| 739.14
#2010-04-29| 761.09
#2010-04-30| 763.28
#2010-05-03| 760.43
#2010-05-04| 724.95
#2010-05-05| 691.94
#2010-05-06| 668.59
#2010-05-07| 636.27
#2010-05-10| 699.60
#2010-05-11| 686.80
#2010-05-12| 704.47
#2010-05-13| 698.08
#2010-05-14| 672.10
#2010-05-17| 667.93
#2010-05-18| 682.88
#2010-05-19| 646.83
#2010-05-20| 616.36
#2010-05-21| 635.02
#2010-05-24| 627.81
#2010-05-25| 594.90
#2010-05-26| 617.84
#2010-05-27| 638.60
#2010-05-28| 647.81
#2010-05-31| .
#2010-06-01| 655.46
#2010-06-02| 655.17
#2010-06-03| 669.11
#2010-06-04| 645.00
#2010-06-07| 627.38
#2010-06-08| 623.33
#2010-06-09| 651.32
#2010-06-10| 675.55
#2010-06-11| 674.03
#2010-06-14| 700.03
#2010-06-15| 711.38
#2010-06-16| 704.44
#2010-06-17| 707.27
#2010-06-18| 716.64
#2010-06-21| 731.03
#2010-06-22| 718.58
#2010-06-23| 711.04
#2010-06-24| 691.53
#2010-06-25| 692.14
#2010-06-28| 700.23
#2010-06-29| 663.50
#2010-06-30| 670.51
#2010-07-01| 653.77
#2010-07-02| 668.07
#2010-07-05| .
#2010-07-06| 689.06
#2010-07-07| 693.88
#2010-07-08| 699.20
#2010-07-09| 713.85
#2010-07-12| 711.27
#2010-07-13| 743.50
#2010-07-14| 752.69
#2010-07-15| 740.63
#2010-07-16| 723.78
#2010-07-19| 719.68
#2010-07-20| 714.11
#2010-07-21| 732.92
#2010-07-22| 754.92
#2010-07-23| 751.77
#2010-07-26| 761.70
#2010-07-27| 754.04
#2010-07-28| 747.40
#2010-07-29| 744.87
#2010-07-30| 745.61
#2010-08-02| 776.73
#2010-08-03| 777.65
#2010-08-04| 771.23
#2010-08-05| 777.44
#2010-08-06| 776.73
#2010-08-09| 779.13
#2010-08-10| 756.91
#2010-08-11| 717.32
#2010-08-12| 709.87
#2010-08-13| 707.79
#2010-08-16| 723.78
#2010-08-17| 739.68
#2010-08-18| 736.29
#2010-08-19| 716.80
#2010-08-20| 698.17
#2010-08-23| 693.41
#2010-08-24| 676.89
#2010-08-25| 675.75
#2010-08-26| 697.69
#2010-08-27| 704.00
#2010-08-30| 693.76
#2010-08-31| 697.86
#2010-09-01| 736.28
#2010-09-02| 736.43
#2010-09-03| 746.35
#2010-09-06| .
#2010-09-07| 736.53
#2010-09-08| 748.00
#2010-09-09| 757.41
#2010-09-10| 763.49
#2010-09-13| 782.58
#2010-09-14| 792.88
#2010-09-15| 796.19
#2010-09-16| 796.28
#2010-09-17| 808.07
#2010-09-20| 824.06
#2010-09-21| 828.10
#2010-09-22| 837.96
#2010-09-23| 822.30
#2010-09-24| 860.42
#2010-09-27| 849.85
#2010-09-28| 864.41
#2010-09-29| 878.18
#2010-09-30| 877.10
#2010-10-01| 868.63
#2010-10-04| 849.48
#2010-10-05| 875.42
#2010-10-06| 874.76
#2010-10-07| 867.60
#2010-10-08| 861.72
#2010-10-11| 876.18
#2010-10-12| 871.34
#2010-10-13| 895.78
#2010-10-14| 902.73
#2010-10-15| 890.27
#2010-10-18| 882.97
#2010-10-19| 880.84
#2010-10-20| 907.36
#2010-10-21| 933.63
#2010-10-22| 915.60
#2010-10-25| 921.62
#2010-10-26| 901.88
#2010-10-27| 883.68
#2010-10-28| 884.21
#2010-10-29| 883.56
#2010-11-01| 899.24
#2010-11-02| 909.02
#2010-11-03| 908.84
#2010-11-04| 954.92
#2010-11-05| 937.14
#2010-11-08| 933.30
#2010-11-09| 945.93
#2010-11-10| 922.77
#2010-11-11| 916.11
#2010-11-12| 907.74
#2010-11-15| 915.12
#2010-11-16| 885.43
#2010-11-17| 893.98
#2010-11-18| 921.88
#2010-11-19| 932.05
#2010-11-22| 928.20
#2010-11-23| 903.93
#2010-11-24| 920.29
#2010-11-25| .
#2010-11-26| 916.35
#2010-11-29| 910.22
#2010-11-30| 919.99
#2010-12-01| 957.66
#2010-12-02| 985.49
#2010-12-03|1011.32
#2010-12-06|1003.91
#2010-12-07|1004.14
#2010-12-08| 986.75
#2010-12-09| 969.71
#2010-12-10| 982.27
#2010-12-13|1003.50
#2010-12-14|1013.78
#2010-12-15|1016.38
#2010-12-16|1012.68
#2010-12-17|1016.58
#2010-12-20|1014.67
#2010-12-21|1038.87
#2010-12-22|1036.45
#2010-12-23|1031.93
#2010-12-24| .
#2010-12-27|1034.39
#2010-12-28|1028.56
#2010-12-29|1037.42
#2010-12-30|1047.71
#2010-12-31|1054.10
#2011-01-03|1083.22
#2011-01-04|1062.97
#2011-01-05|1032.91
#2011-01-06|1020.14
#2011-01-07|1024.47
#2011-01-10|1016.93
#2011-01-11|1049.85
#2011-01-12|1061.95
#2011-01-13|1062.88
#2011-01-14|1059.07
#2011-01-17| .
#2011-01-18|1052.00
#2011-01-19|1029.00
#2011-01-20|1000.14
#2011-01-21|1023.55
#2011-01-24|1016.94
#2011-01-25|1040.59
#2011-01-26|1074.20
#2011-01-27|1077.67
#2011-01-28|1043.22
#2011-01-31|1049.55
#2011-02-01|1035.83
#2011-02-02|1005.77
#2011-02-03|1011.95
#2011-02-04|1019.76
#2011-02-07|1026.84
#2011-02-08|1023.36
#2011-02-09|1022.31
#2011-02-10|1009.66
#2011-02-11|1034.68
#2011-02-14|1026.06
#2011-02-15|1012.34
#2011-02-16|1020.67
#2011-02-17|1005.46
#2011-02-18|1014.36
#2011-02-21| .
#2011-02-22|1013.12
#2011-02-23| 993.28
#2011-02-24|1002.41
#2011-02-25|1011.52
#2011-02-28|1047.42
#2011-03-01|1040.90
#2011-03-02|1019.75
#2011-03-03|1033.00
#2011-03-04|1033.64
#2011-03-07|1041.85
#2011-03-08|1037.32
#2011-03-09|1055.27
#2011-03-10|1032.62
#2011-03-11|1013.76
#2011-03-14|1006.45
#2011-03-15| 969.78
#2011-03-16| 960.20
#2011-03-17| 983.75
#2011-03-18|1022.38
#2011-03-21|1050.11
#2011-03-22|1039.68
#2011-03-23|1036.15
#2011-03-24|1064.84
#2011-03-25|1058.15
#2011-03-28|1060.05
#2011-03-29|1060.84
#2011-03-30|1080.03
#2011-03-31|1084.31
#2011-04-01|1092.76
#2011-04-04|1099.47
#2011-04-05|1092.82
#2011-04-06|1105.94
#2011-04-07|1086.94
#2011-04-08|1107.36
#2011-04-11|1094.51
#2011-04-12|1064.35
#2011-04-13|1079.44
#2011-04-14|1079.17
#2011-04-15|1075.23
#2011-04-18|1037.26
#2011-04-19|1081.91
#2011-04-20|1136.64
#2011-04-21|1148.53
#2011-04-22| .
#2011-04-25|1148.82
#2011-04-26|1158.59
#2011-04-27|1160.42
#2011-04-28|1178.09
#2011-04-29|1195.77
#2011-05-02|1193.71
#2011-05-03|1172.31
#2011-05-04|1152.33
#2011-05-05|1118.97
#2011-05-06|1122.17
#2011-05-09|1113.39
#2011-05-10|1133.50
#2011-05-11|1127.93
#2011-05-12|1103.02
#2011-05-13|1101.82
#2011-05-16|1110.51
#2011-05-17|1086.99
#2011-05-18|1092.26
#2011-05-19|1108.75
#2011-05-20|1099.29
#2011-05-23|1058.64
#2011-05-24|1065.54
#2011-05-25|1074.73
#2011-05-26|1068.04
#2011-05-27|1095.30
#2011-05-30| .
#2011-05-31|1113.99
#2011-06-01|1124.05
#2011-06-02|1115.91
#2011-06-03|1096.39
#2011-06-06|1092.64
#2011-06-07|1097.54
#2011-06-08|1060.02
#2011-06-09|1065.51
#2011-06-10|1021.96
#2011-06-13|1012.14
#2011-06-14|1039.70
#2011-06-15|1005.82
#2011-06-16| 985.43
#2011-06-17|1004.60
#2011-06-20| 986.61
#2011-06-21|1023.94
#2011-06-22|1010.86
#2011-06-23| 961.29
#2011-06-24| 964.16
#2011-06-27| 993.39
#2011-06-28|1001.98
#2011-06-29|1046.74
#2011-06-30|1074.11
#2011-07-01|1081.20
#2011-07-04| .
#2011-07-05|1090.91
#2011-07-06|1068.91
#2011-07-07|1092.51
#2011-07-08|1061.60
#2011-07-11|1013.55
#2011-07-12|1010.69
#2011-07-13|1046.09
#2011-07-14|1018.41
#2011-07-15| 991.75
#2011-07-18| 937.54
#2011-07-19| 978.53
#2011-07-20| 994.50
#2011-07-21|1007.98
#2011-07-22|1010.73
#2011-07-25|1004.30
#2011-07-26|1002.49
#2011-07-27| 984.81
#2011-07-28| 973.74
#2011-07-29| 979.83
#2011-08-01| 939.19
#2011-08-02| 904.11
#2011-08-03| 873.33
#2011-08-04| 809.11
#2011-08-05| 814.46
#2011-08-08| 765.94
#2011-08-09| 808.29
#2011-08-10| 774.78
#2011-08-11| 818.80
#2011-08-12| 832.81
#2011-08-15| 859.14
#2011-08-16| 848.56
#2011-08-17| 854.54
#2011-08-18| 771.62
#2011-08-19| 763.39
#2011-08-22| 772.89
#2011-08-23| 785.28
#2011-08-24| 804.64
#2011-08-25| 786.77
#2011-08-26| 793.35
#2011-08-29| 828.06
#2011-08-30| 820.13
#2011-08-31| 862.07
#2011-09-01| 855.28
#2011-09-02| 820.64
#2011-09-05| .
#2011-09-06| 776.27
#2011-09-07| 814.57
#2011-09-08| 814.48
#2011-09-09| 778.13
#2011-09-12| 744.77
#2011-09-13| 750.17
#2011-09-14| 762.30
#2011-09-15| 800.73
#2011-09-16| 797.85
#2011-09-19| 760.05
#2011-09-20| 791.27
#2011-09-21| 772.74
#2011-09-22| 704.28
#2011-09-23| 697.87
#2011-09-26| 694.84
#2011-09-27| 758.00
#2011-09-28| 728.96
#2011-09-29| 748.91
#2011-09-30| 707.42
#2011-10-03| 698.40
#2011-10-04| 661.02
#2011-10-05| 691.81
#2011-10-06| 718.92
#2011-10-07| 728.03
#2011-10-10| 757.23
#2011-10-11| 754.42
#2011-10-12| 786.52
#2011-10-13| 753.68
#2011-10-14| 783.97
#2011-10-17| 770.20
#2011-10-18| 774.85
#2011-10-19| 774.29
#2011-10-20| 749.55
#2011-10-21| 789.97
#2011-10-24| 818.06
#2011-10-25| 813.96
#2011-10-26| 823.16
#2011-10-27| 904.42
#2011-10-28| 904.62
#2011-10-31| 854.43
#2011-11-01| 791.68
#2011-11-02| 811.14
#2011-11-03| 832.39
#2011-11-04| 833.93
#2011-11-07| 817.88
#2011-11-08| 824.88
#2011-11-09| 791.57
#2011-11-10| 786.33
#2011-11-11| 824.12
#2011-11-14| 804.53
#2011-11-15| 787.67
#2011-11-16| 784.51
#2011-11-17| 768.23
#2011-11-18| 759.39
#2011-11-21| 718.43
#2011-11-22| 714.93
#2011-11-23| 689.30
#2011-11-24| .
#2011-11-25| 692.27
#2011-11-28| 732.47
#2011-11-29| 743.03
#2011-11-30| 807.20
#2011-12-01| 798.27
#2011-12-02| 809.54
#2011-12-05| 823.84
#2011-12-06| 803.77
#2011-12-07| 809.47
#2011-12-08| 774.43
#2011-12-09| 792.82
#2011-12-12| 759.10
#2011-12-13| 761.06
#2011-12-14| 732.78
#2011-12-15| 741.56
#2011-12-16| 748.07
#2011-12-19| 745.55
#2011-12-20| 773.19
#2011-12-21| 770.43
#2011-12-22| 782.31
#2011-12-23| 788.64
#2011-12-26| .
#2011-12-27| 792.65
#2011-12-28| 776.92
#2011-12-29| 784.50
#2011-12-30| 805.70
#2012-01-02| .
#2012-01-03| 844.35
#2012-01-04| 833.64
#2012-01-05| 829.12
#2012-01-06| 826.75
#2012-01-09| 827.42
#2012-01-10| 849.74
#2012-01-11| 841.23
#2012-01-12| 847.07
#2012-01-13| 838.79
#2012-01-16| .
#2012-01-17| 864.45
#2012-01-18| 880.05
#2012-01-19| 899.33
#2012-01-20| 890.93
#2012-01-23| 905.26
#2012-01-24| 887.92
#2012-01-25| 891.71
#2012-01-26| 925.58
#2012-01-27| 919.41
#2012-01-30| 906.60
#2012-01-31| 903.58
#2012-02-01| 937.34
#2012-02-02| 942.58
#2012-02-03| 961.10
#2012-02-06| 955.69
#2012-02-07| 955.35
#2012-02-08| 957.76
#2012-02-09| 959.72
#2012-02-10| 943.80
#2012-02-13| 951.56
#2012-02-14| 943.33
#2012-02-15| 956.51
#2012-02-16| 957.47
#2012-02-17| 973.31
#2012-02-20| .
#2012-02-21| 994.92
#2012-02-22| 979.14
#2012-02-23| 976.07
#2012-02-24| 992.65
#2012-02-27| 976.29
#2012-02-28| 990.32
#2012-02-29| 990.38
#2012-03-01| 983.85
#2012-03-02| 966.41
#2012-03-05| 956.61
#2012-03-06| 900.06
#2012-03-07| 906.21
#2012-03-08| 958.91
#2012-03-09| 946.46
#2012-03-12| 942.95
#2012-03-13| 956.62
#2012-03-14| 950.05
#2012-03-15| 964.25
#2012-03-16| 979.49
#2012-03-19| 978.71
#2012-03-20| 945.50
#2012-03-21| 936.12
#2012-03-22| 914.93
#2012-03-23| 928.94
#2012-03-26| 958.23
#2012-03-27| 953.88
#2012-03-28| 938.19
#2012-03-29| 925.15
#2012-03-30| 952.79
#2012-04-02| 970.65
#2012-04-03| 973.95
#2012-04-04| 918.65
#2012-04-05| 911.22
#2012-04-06| .
#2012-04-09| 904.47
#2012-04-10| 880.80
#2012-04-11| 896.53
#2012-04-12| 928.56
#2012-04-13| 900.06
#2012-04-16| 906.50
#2012-04-17| 925.70
#2012-04-18| 917.35
#2012-04-19| 939.03
#2012-04-20| 954.36
#2012-04-23| 896.65
#2012-04-24| 911.64
#2012-04-25| 932.68
#2012-04-26| 932.23
#2012-04-27| 958.56
#2012-04-30| 957.80
#2012-05-01| 957.16
#2012-05-02| 942.78
#2012-05-03| 945.09
#2012-05-04| 910.66
#2012-05-07| 909.28
#2012-05-08| 883.21
#2012-05-09| 879.03
#2012-05-10| 885.95
#2012-05-11| 887.49
#2012-05-14| 849.54
#2012-05-15| 833.09
#2012-05-16| 817.64
#2012-05-17| 811.28
#2012-05-18| 787.00
#2012-05-21| 815.66
#2012-05-22| 846.63
#2012-05-23| 810.93
#2012-05-24| 822.39
#2012-05-25| 812.52
#2012-05-28| .
#2012-05-29| 841.98
#2012-05-30| 819.48
#2012-05-31| 799.61
#2012-06-01| 777.58
#2012-06-04| 773.75
#2012-06-05| 777.26
#2012-06-06| 777.07
#2012-06-07| 814.55
#2012-06-08| 801.01
#2012-06-11| 814.87
#2012-06-12| 816.45
#2012-06-13| 794.21
#2012-06-14| 786.59
#2012-06-15| 797.99
#2012-06-18| 794.36
#2012-06-19| 818.40
#2012-06-20| 835.07
#2012-06-21| 821.14
#2012-06-22| 818.30
#2012-06-25| 782.50
#2012-06-26| 772.12
#2012-06-27| 784.32
#2012-06-28| 770.87
#2012-06-29| 834.85
#2012-07-02| 833.49
#2012-07-03| 850.40
#2012-07-04| .
#2012-07-05| 849.07
#2012-07-06| 823.82
#2012-07-09| 818.83
#2012-07-10| 831.61
#2012-07-11| 818.51
#2012-07-12| 802.52
#2012-07-13| 822.74
#2012-07-16| 823.62
#2012-07-17| 815.84
#2012-07-18| 825.57
#2012-07-19| 844.49
#2012-07-20| 842.61
#2012-07-23| 818.70
#2012-07-24| 824.11
#2012-07-25| 827.71
#2012-07-26| 857.07
#2012-07-27| 872.15
#2012-07-30| 887.90
#2012-07-31| 884.59
#2012-08-01| 881.79
#2012-08-02| 865.12
#2012-08-03| 900.92
#2012-08-06| 913.69
#2012-08-07| 914.75
#2012-08-08| 916.36
#2012-08-09| 924.98
#2012-08-10| 926.18
#2012-08-13| 917.84
#2012-08-14| 914.53
#2012-08-15| 905.48
#2012-08-16| 908.09
#2012-08-17| 923.31
#2012-08-20| 922.25
#2012-08-21| 929.67
#2012-08-22| 903.59
#2012-08-23| 903.61
#2012-08-24| 902.78
#2012-08-27| 910.05
#2012-08-28| 887.24
#2012-08-29| 876.64
#2012-08-30| 867.94
#2012-08-31| 884.79
#2012-09-03| .
#2012-09-04| 864.28
#2012-09-05| 864.56
#2012-09-06| 885.21
#2012-09-07| 928.02
#2012-09-10| 921.80
#2012-09-11| 934.15
#2012-09-12| 947.80
#2012-09-13| 937.66
#2012-09-14| 990.80
#2012-09-17| 977.01
#2012-09-18| 963.07
#2012-09-19| 977.05
#2012-09-20| 961.50
#2012-09-21| 957.88
#2012-09-24| 946.43
#2012-09-25| 959.48
#2012-09-26| 929.65
#2012-09-27| 946.86
#2012-09-28| 936.11
#2012-10-01| 953.42
#2012-10-02| 948.19
#2012-10-03| 932.47
#2012-10-04| 945.75
#2012-10-05| 966.15
#2012-10-08| 945.76
#2012-10-09| 934.59
#2012-10-10| 918.65
#2012-10-11| 918.02
#2012-10-12| 912.94
#2012-10-15| 917.97
#2012-10-16| 928.95
#2012-10-17| 944.28
#2012-10-18| 963.14
#2012-10-19| 942.68
#2012-10-22| 946.50
#2012-10-23| 910.49
#2012-10-24| 911.19
#2012-10-25| 916.14
#2012-10-26| 925.58
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 941.18
#2012-11-01| 956.63
#2012-11-02| 960.91
#2012-11-05| 956.04
#2012-11-06| 966.13
#2012-11-07| 951.17
#2012-11-08| 943.90
#2012-11-09| 937.09
#2012-11-12| 935.74
#2012-11-13| 933.25
#2012-11-14| 929.84
#2012-11-15| 924.01
#2012-11-16| 912.64
#2012-11-19| 947.15
#2012-11-20| 951.06
#2012-11-21| 955.38
#2012-11-22| .
#2012-11-23| 988.01
#2012-11-26| 989.85
#2012-11-27| 984.98
#2012-11-28| 979.55
#2012-11-29| 995.42
#2012-11-30|1000.00
#2012-12-03|1006.77
#2012-12-04|1008.27
#2012-12-05|1011.63
#2012-12-06|1017.14
#2012-12-07|1013.12
#2012-12-10|1014.39
#2012-12-11|1029.33
#2012-12-12|1019.51
#2012-12-13| 996.68
#2012-12-14| 998.79
#2012-12-17|1006.92
#2012-12-18|1019.59
#2012-12-19|1029.43
#2012-12-20|1034.57
#2012-12-21|1029.56
#2012-12-24|1028.22
#2012-12-25|1028.22
#2012-12-26|1031.93
#2012-12-27|1034.95
#2012-12-28|1029.89
#2012-12-31|1030.74
#2013-01-01|1030.74
#2013-01-02|1064.89
#2013-01-03|1057.64
#2013-01-04|1058.22
#2013-01-07|1057.92
#2013-01-08|1042.86
#2013-01-09|1038.08
#2013-01-10|1044.73
#2013-01-11|1055.37
#2013-01-14|1056.43
#2013-01-15|1045.36
#2013-01-16|1047.77
#2013-01-17|1051.27
#2013-01-18|1045.97
#2013-01-21|1058.99
#2013-01-22|1059.11
#2013-01-23|1060.33
#2013-01-24|1071.39
#2013-01-25|1088.62
#2013-01-28|1096.59
#2013-01-29|1099.22
#2013-01-30|1098.00
#2013-01-31|1068.48
#2013-02-01|1092.30
#2013-02-04|1068.92
#2013-02-05|1076.16
#2013-02-06|1087.94
#2013-02-07|1065.38
#2013-02-08|1076.75
#2013-02-11|1077.29
#2013-02-12|1088.97
#2013-02-13|1119.31
#2013-02-14|1117.19
#2013-02-15|1119.34
#2013-02-18|1115.33
#2013-02-19|1130.92
#2013-02-20|1142.57
#2013-02-21|1108.11
#2013-02-22|1116.93
#2013-02-25|1113.07
#2013-02-26|1086.40
#2013-02-27|1099.84
#2013-02-28|1106.83
#2013-03-01|1100.88
#2013-03-04|1102.95
#2013-03-05|1122.45
#2013-03-06|1122.04
#2013-03-07|1132.33
#2013-03-08|1127.33
#2013-03-11| .
#2013-03-12|1127.79
#2013-03-13|1110.86
#2013-03-14|1115.59
#2013-03-15|1126.31
#2013-03-18|1110.96
#2013-03-19|1087.21
#2013-03-20|1086.86
#2013-03-21|1070.78
#2013-03-22|1074.11
#2013-03-25|1070.71
#2013-03-26|1078.95
#2013-03-27|1076.20
#2013-03-28|1084.66
#2013-03-29| .
#2013-04-01|1083.75
#2013-04-02|1090.48
#2013-04-03|1082.83
#2013-04-04|1053.59
#2013-04-05|1057.43
#2013-04-08|1060.61
#2013-04-09|1069.12
#2013-04-10|1093.86
#2013-04-11|1105.23
#2013-04-12|1086.79
#2013-04-15|1065.19
#2013-04-16|1057.59
#2013-04-17|1016.32
#2013-04-18|1015.80
#2013-04-19|1007.36
#2013-04-22|1000.13
#2013-04-23|1022.01
#2013-04-24|1023.46
#2013-04-25|1042.22
#2013-04-26|1046.96
#2013-04-29|1047.08
#2013-04-30|1060.50
#2013-05-01|1061.39
#2013-05-02|1039.55
#2013-05-03|1060.91
#2013-05-06|1059.60
#2013-05-07|1066.39
#2013-05-08|1088.01
#2013-05-09|1083.16
#2013-05-10|1076.18
#2013-05-13|1080.76
#2013-05-14|1080.07
#2013-05-15|1074.83
#2013-05-16|1088.72
#2013-05-17|1088.74
#2013-05-20|1096.92
#2013-05-21|1106.85
#2013-05-22|1112.28
#2013-05-23|1078.97
#2013-05-24|1076.51
#2013-05-27|1092.61
#2013-05-28|1092.72
#2013-05-29|1085.95
#2013-05-30|1109.13
#2013-05-31|1087.72
#2013-06-03|1100.90
#2013-06-04|1093.11
#2013-06-05|1067.31
#2013-06-06|1071.34
#2013-06-07|1069.37
#2013-06-10|1069.72
#2013-06-11|1058.83
#2013-06-12|1065.15
#2013-06-13|1061.68
#2013-06-14|1076.05
#2013-06-17|1078.29
#2013-06-18|1079.41
#2013-06-19|1085.02
#2013-06-20|1015.74
#2013-06-21|1003.60
#2013-06-24| 962.37
#2013-06-25| 988.39
#2013-06-26| 995.24
#2013-06-27|1004.24
#2013-06-28| 992.81
#2013-07-01|1012.85
#2013-07-02|1010.28
#2013-07-03| 994.77
#2013-07-04|1017.28
#2013-07-05| 988.02
#2013-07-08|1000.39
#2013-07-09|1011.80
#2013-07-10|1023.53
#2013-07-11|1049.46
#2013-07-12|1048.88
#2013-07-15|1049.39
#2013-07-16|1080.14
#2013-07-17|1087.74
#2013-07-18|1088.23
#2013-07-19|1092.96
#2013-07-22|1092.41
#2013-07-23|1102.08
#2013-07-24|1114.01
#2013-07-25|1110.24
#2013-07-26|1112.37
#2013-07-29|1106.71
#2013-07-30|1100.51
#2013-07-31|1103.82
#2013-08-01|1105.89
#2013-08-02|1103.80
#2013-08-05|1106.69
#2013-08-06|1108.46
#2013-08-07|1105.86
#2013-08-08|1117.52
#2013-08-09|1125.01
#2013-08-12|1123.97
#2013-08-13|1132.76
#2013-08-14|1144.57
#2013-08-15|1120.88
#2013-08-16|1138.49
#2013-08-19|1145.75
#2013-08-20|1143.61
#2013-08-21|1112.26
#2013-08-22|1133.17
#2013-08-23|1146.73
#2013-08-26|1145.59
#2013-08-27|1131.67
#2013-08-28|1116.77
#2013-08-29|1104.85
#2013-08-30|1095.53
#2013-09-02|1116.96
#2013-09-03|1116.56
#2013-09-04|1122.73
#2013-09-05|1116.21
#2013-09-06|1124.75
#2013-09-09|1137.37
#2013-09-10|1160.47
#2013-09-11|1170.60
#2013-09-12|1170.09
#2013-09-13|1161.02
#2013-09-16|1185.41
#2013-09-17|1185.20
#2013-09-18|1188.42
#2013-09-19|1227.09
#2013-09-20|1220.80
#2013-09-23|1205.78
#2013-09-24|1208.14
#2013-09-25|1191.20
#2013-09-26|1184.53
#2013-09-27|1175.05
#2013-09-30|1168.99
#2013-10-01|1191.24
#2013-10-02|1180.79
#2013-10-03|1178.82
#2013-10-04|1159.64
#2013-10-07|1147.67
#2013-10-08|1149.11
#2013-10-09|1127.22
#2013-10-10|1149.15
#2013-10-11|1162.92
#2013-10-14|1160.64
#2013-10-15|1147.78
#2013-10-16|1143.19
#2013-10-17|1142.39
#2013-10-18|1156.43
#2013-10-21|1167.42
#2013-10-22|1181.06
#2013-10-23|1173.64
#2013-10-24|1190.98
#2013-10-25|1164.98
#2013-10-28|1147.70
#2013-10-29|1144.69
#2013-10-30|1142.11
#2013-10-31|1118.56
#2013-11-01|1094.14
#2013-11-04|1110.43
#2013-11-05|1101.37
#2013-11-06|1125.08
#2013-11-07|1125.64
#2013-11-08|1109.71
#2013-11-11|1125.83
#2013-11-12|1102.32
#2013-11-13|1087.37
#2013-11-14|1106.48
#2013-11-15|1107.81
#2013-11-18|1125.38
#2013-11-19|1114.34
#2013-11-20|1114.74
#2013-11-21|1105.81
#2013-11-22|1122.44
#2013-11-25|1132.76
#2013-11-26|1134.59
#2013-11-27|1140.99
#2013-11-28|1145.08
#2013-11-29|1139.66
#2013-12-02|1130.87
#2013-12-03|1111.00
#2013-12-04|1107.55
#2013-12-05|1100.20
#2013-12-06|1102.33
#2013-12-09|1104.78
#2013-12-10|1099.20
#2013-12-11|1093.64
#2013-12-12|1071.88
#2013-12-13|1072.33
#2013-12-16|1086.00
#2013-12-17|1073.47
#2013-12-18|1087.05
#2013-12-19|1106.54
#2013-12-20|1109.76
#2013-12-23|1119.49
#2013-12-24|1115.27
#2013-12-25|1115.27
#2013-12-26|1119.66
#2013-12-27|1139.45
#2013-12-30|1154.95
#2013-12-31|1155.58
#2014-01-01|1155.58
#2014-01-02|1137.18
#2014-01-03|1135.23
#2014-01-06|1134.39
#2014-01-07|1143.82
#2014-01-08|1138.29
#2014-01-09|1131.08
#2014-01-10|1152.05
#2014-01-13|1154.91
#2014-01-14|1168.52
#2014-01-15|1172.51
#2014-01-16|1184.02
#2014-01-17|1195.18
#2014-01-20|1186.18
#2014-01-21|1179.88
#2014-01-22|1191.74
#2014-01-23|1179.39
#2014-01-24|1156.14
#2014-01-27|1158.15
#2014-01-28|1175.14
#2014-01-29|1163.02
#2014-01-30|1140.41
#2014-01-31|1140.47
#2014-02-03|1116.20
#2014-02-04|1109.38
#2014-02-05|1115.69
#2014-02-06|1148.76
#2014-02-07|1155.24
#2014-02-10|1157.64
#2014-02-11|1187.08
#2014-02-12|1182.37
#2014-02-13|1172.39
#2014-02-14|1189.47
#2014-02-17|1190.01
#2014-02-18|1174.37
#2014-02-19|1183.05
#2014-02-20|1173.81
#2014-02-21|1181.27
#2014-02-24|1223.15
#2014-02-25|1222.77
#2014-02-26|1217.21
#2014-02-27|1214.65
#2014-02-28|1238.78
#2014-03-03|1199.64
#2014-03-04|1230.04
#2014-03-05|1238.35
#2014-03-06|1261.01
#2014-03-07|1251.55
#2014-03-10|1253.44
#2014-03-11|1249.43
#2014-03-12|1240.34
#2014-03-13|1231.74
#2014-03-14|1228.21
#2014-03-17|1256.54
#2014-03-18|1269.56
#2014-03-19|1260.36
#2014-03-20|1248.40
#2014-03-21|1240.41
#2014-03-24|1222.39
#2014-03-25|1239.33
#2014-03-26|1239.72
#2014-03-27|1234.44
#2014-03-28|1245.43
#2014-03-31|1265.26
#2014-04-01|1282.95
#2014-04-02|1279.52
#2014-04-03|1262.66
#2014-04-04|1272.85
#2014-04-07|1267.89
#2014-04-08|1277.41
#2014-04-09|1280.73
#2014-04-10|1267.06
#2014-04-11|1256.01
#2014-04-14|1254.35
#2014-04-15|1233.28
#2014-04-16|1238.57
#2014-04-17|1242.40
#2014-04-18|1240.34
#2014-04-21|1237.82
#2014-04-22|1268.57
#2014-04-23|1253.96
#2014-04-24|1268.02
#2014-04-25|1254.43
#2014-04-28|1257.34
#2014-04-29|1265.86
#2014-04-30|1276.63
#2014-05-01|1279.52
#2014-05-02|1281.72
#2014-05-05|1267.54
#2014-05-06|1268.49
#2014-05-07|1263.65
#2014-05-08|1276.88
#2014-05-09|1265.51
#2014-05-12|1278.78
#2014-05-13|1290.69
#2014-05-14|1292.63
#2014-05-15|1289.26
#2014-05-16|1277.41
#2014-05-19|1273.08
#2014-05-20|1273.96
#2014-05-21|1274.52
#2014-05-22|1279.27
#2014-05-23|1269.85
#2014-05-26|1278.81
#2014-05-27|1276.14
#2014-05-28|1269.61
#2014-05-29|1271.74
#2014-05-30|1263.11
#2014-06-02|1257.30
#2014-06-03|1252.04
#2014-06-04|1261.53
#2014-06-05|1244.01
#2014-06-06|1254.43
#2014-06-09|1257.94
#2014-06-10|1251.34
#2014-06-11|1248.26
#2014-06-12|1249.50
#2014-06-13|1253.11
#2014-06-16|1247.57
#2014-06-17|1241.13
#2014-06-18|1232.30
#2014-06-19|1242.95
#2014-06-20|1233.47
#2014-06-23|1244.20
#2014-06-24|1245.40
#2014-06-25|1228.03
#2014-06-26|1222.00
#2014-06-27|1230.09
#2014-06-30|1237.71
#2014-07-01|1239.16
#2014-07-02|1242.91
#2014-07-03|1250.58
#2014-07-04|1243.31
#2014-07-07|1240.74
#2014-07-08|1227.19
#2014-07-09|1234.26
#2014-07-10|1213.00
#2014-07-11|1210.85
#2014-07-14|1232.90
#2014-07-15|1215.29
#2014-07-16|1237.20
#2014-07-17|1226.70
#2014-07-18|1199.22
#2014-07-21|1189.73
#2014-07-22|1205.77
#2014-07-23|1205.99
#2014-07-24|1210.56
#2014-07-25|1212.21
#2014-07-28|1203.83
#2014-07-29|1196.94
#2014-07-30|1185.47
#2014-07-31|1165.68
#2014-08-01|1160.71
#2014-08-04|1158.62
#2014-08-05|1167.50
#2014-08-06|1145.35
#2014-08-07|1136.08
#2014-08-08|1139.50
#2014-08-11|1169.74
#2014-08-12|1162.31
#2014-08-13|1169.41
#2014-08-14|1167.08
#2014-08-15|1160.82
#2014-08-18|1176.04
#2014-08-19|1186.97
#2014-08-20|1175.72
#2014-08-21|1179.52
#2014-08-22|1171.11
#2014-08-25|1179.97
#2014-08-26|1181.86
#2014-08-27|1180.35
#2014-08-28|1160.99
#2014-08-29|1158.92
#2014-09-01|1151.02
#2014-09-02|1153.77
#2014-09-03|1159.89
#2014-09-04|1152.17
#2014-09-05|1137.27
#2014-09-08|1141.13
#2014-09-09|1130.37
#2014-09-10|1129.03
#2014-09-11|1122.53
#2014-09-12|1123.24
#2014-09-15|1129.25
#2014-09-16|1133.52
#2014-09-17|1144.21
#2014-09-18|1144.27
#2014-09-19|1136.95
#2014-09-22|1132.42
#2014-09-23|1113.64
#2014-09-24|1106.30
#2014-09-25|1090.47
#2014-09-26|1089.23
#2014-09-29|1090.00
#2014-09-30|1104.50
#2014-10-01|1081.69
#2014-10-02|1066.15
#2014-10-03|1065.30
#2014-10-06|1061.89
#2014-10-07|1045.76
#2014-10-08|1036.80
#2014-10-09|1043.71
#2014-10-10|1015.68
#2014-10-13|1018.63
#2014-10-14|1033.26
#2014-10-15|1005.61
#2014-10-16|1017.00
#2014-10-17|1048.17
#2014-10-20|1042.34
#2014-10-21|1058.47
#2014-10-22|1069.50
#2014-10-23|1087.75
#2014-10-24|1100.11
#2014-10-27|1090.26
#2014-10-28|1098.31
#2014-10-29|1110.73
#2014-10-30|1104.84
#2014-10-31|1111.07
#2014-11-03|1098.83
#2014-11-04|1102.65
#2014-11-05|1114.78
#2014-11-06|1116.05
#2014-11-07|1116.06
#2014-11-10|1132.87
#2014-11-11|1130.61
#2014-11-12|1120.44
#2014-11-13|1119.47
#2014-11-14|1115.21
#2014-11-17|1109.21
#2014-11-18|1129.74
#2014-11-19|1116.52
#2014-11-20|1106.74
#2014-11-21|1117.57
#2014-11-24|1125.36
#2014-11-25|1135.79
#2014-11-26|1135.10
#2014-11-27|1124.93
#2014-11-28|1109.36
#2014-12-01|1108.27
#2014-12-02|1097.36
#2014-12-03|1105.16
#2014-12-04|1105.59
#2014-12-05|1114.41
#2014-12-08|1108.24
#2014-12-09|1103.78
#2014-12-10|1101.96
#2014-12-11|1095.06
#2014-12-12|1079.03
#2014-12-15|1057.00
#2014-12-16|1075.60
#2014-12-17|1063.57
#2014-12-18|1083.04
#2014-12-19|1091.93
#2014-12-22|1087.87
#2014-12-23|1098.72
#2014-12-24|1094.68
#2014-12-25|1094.68
#2014-12-26|1089.86
#2014-12-29|1095.13
#2014-12-30|1094.22
#2014-12-31|1083.36
#2015-01-01|1083.36
#2015-01-02|1073.23
#2015-01-05|1069.53
#2015-01-06|1070.89
#2015-01-07|1036.29
#2015-01-08|1059.44
#2015-01-09|1058.77
#2015-01-12|1064.43
#2015-01-13|1081.52
#2015-01-14|1051.82
#2015-01-15|1060.31
#2015-01-16|1065.72
#2015-01-19|1073.59
#2015-01-20|1081.10
#2015-01-21|1092.16
#2015-01-22|1116.47
#2015-01-23|1118.08
#2015-01-26|1128.80
#2015-01-27|1118.86
#2015-01-28|1133.86
#2015-01-29|1141.11
#2015-01-30|1141.41
#2015-02-02|1138.75
#2015-02-03|1161.53
#2015-02-04|1156.14
#2015-02-05|1165.76
#2015-02-06|1165.28
#2015-02-09|1164.20
#2015-02-10|1172.65
#2015-02-11|1151.46
#2015-02-12|1181.21
#2015-02-13|1200.87
#2015-02-16|1204.62
#2015-02-17|1198.77
#2015-02-18|1208.15
#2015-02-19|1215.77
#2015-02-20|1224.33
#2015-02-23|1226.78
#2015-02-24|1223.42
#2015-02-25|1233.51
#2015-02-26|1230.07
#2015-02-27|1235.21
#2015-03-02|1224.12
#2015-03-03|1205.86
#2015-03-04|1191.53
#2015-03-05|1203.80
#2015-03-06|1177.16
#2015-03-09|1175.95
#2015-03-10|1155.71
#2015-03-11|1170.83
#2015-03-12|1175.13
#2015-03-13|1167.22
#2015-03-16|1189.29
#2015-03-17|1173.92
#2015-03-18|1190.33
#2015-03-19|1203.37
#2015-03-20|1222.35
#2015-03-23|1228.82
#2015-03-24|1240.43
#2015-03-25|1245.48
#2015-03-26|1225.51
#2015-03-27|1221.48
#2015-03-30|1237.51
#2015-03-31|1224.54
#2015-04-01|1215.96
#2015-04-02|1227.84
#2015-04-03|1240.38
#2015-04-06|1248.21
#2015-04-07|1243.98
#2015-04-08|1230.24
#2015-04-09|1230.76
#2015-04-10|1229.76
#2015-04-13|1233.18
#2015-04-14|1247.46
#2015-04-15|1244.47
#2015-04-16|1254.79
#2015-04-17|1210.56
#2015-04-20|1224.78
#2015-04-21|1252.05
#2015-04-22|1271.12
#2015-04-23|1268.95
#2015-04-24|1283.82
#2015-04-27|1314.02
#2015-04-28|1274.84
#2015-04-29|1253.54
#2015-04-30|1260.37
#2015-05-01|1257.56
#2015-05-04|1263.39
#2015-05-05|1235.89
#2015-05-06|1241.10
#2015-05-07|1227.66
#2015-05-08|1251.02
#2015-05-11|1244.82
#2015-05-12|1228.30
#2015-05-13|1254.15
#2015-05-14|1250.57
#2015-05-15|1242.17
#2015-05-18|1261.31
#2015-05-19|1253.33
#2015-05-20|1252.64
#2015-05-21|1267.87
#2015-05-22|1264.69
#2015-05-25|1256.31
#2015-05-26|1245.23
#2015-05-27|1258.29
#2015-05-28|1258.49
#2015-05-29|1229.67
#2015-06-01|1228.20
#2015-06-02|1237.98
#2015-06-03|1265.45
#2015-06-04|1254.51
#2015-06-05|1214.36
#2015-06-08|1213.47
#2015-06-09|1220.65
#2015-06-10|1248.94
#2015-06-11|1239.60
#2015-06-12|1241.79
#2015-06-15|1211.27
#2015-06-16|1223.92
#2015-06-17|1206.50
#2015-06-18|1215.21
#2015-06-19|1211.88
#2015-06-22|1242.32
#2015-06-23|1235.01
#2015-06-24|1222.01
#2015-06-25|1219.82
#2015-06-26|1210.90
#2015-06-29|1184.67
#2015-06-30|1166.68
#2015-07-01|1191.51
#2015-07-02|1168.53
#2015-07-03|1165.26
#2015-07-06|1144.25
#2015-07-07|1108.04
#2015-07-08|1124.21
#2015-07-09|1143.79
#2015-07-10|1179.20
#2015-07-13|1184.74
#2015-07-14|1178.59
#2015-07-15|1142.22
#2015-07-16|1193.96
#2015-07-17|1160.59
#2015-07-20|1191.79
#2015-07-21|1182.29
#2015-07-22|1154.01
#2015-07-23|1154.30
#2015-07-24|1142.96
#2015-07-27|1128.28
#2015-07-28|1122.90
#2015-07-29|1128.93
#2015-07-30|1131.44
#2015-07-31|1147.94
#2015-08-03|1143.93
#2015-08-04|1134.91
#2015-08-05|1132.82
#2015-08-06|1127.08
#2015-08-07|1122.26
#2015-08-10|1154.70
#2015-08-11|1138.32
#2015-08-12|1119.77
#2015-08-13|1152.32
#2015-08-14|1147.19
#2015-08-17|1141.43
#2015-08-18|1130.84
#2015-08-19|1099.05
#2015-08-20|1093.40
#2015-08-21|1083.67
#2015-08-24|1048.02
#2015-08-25|1052.95
#2015-08-26|1041.58
#2015-08-27|1067.82
#2015-08-28|1077.42
#2015-08-31|1072.39
#2015-09-01|1052.34
#2015-09-02|1055.00
#2015-09-03|1072.26
#2015-09-04|1038.99
#2015-09-07|1047.63
#2015-09-08|1062.71
#2015-09-09|1087.69
#2015-09-10|1082.14
#2015-09-11|1090.71
#2015-09-14|1075.38
#2015-09-15|1080.32
#2015-09-16|1098.76
#2015-09-17|1085.59
#2015-09-18|1062.05
#2015-09-21|1046.76
#2015-09-22|1011.53
#2015-09-23|1008.23
#2015-09-24| 983.15
#2015-09-25| 992.07
#2015-09-28| 968.43
#2015-09-29| 988.62
#2015-09-30|1010.74
#2015-10-01|1012.97
#2015-10-02|1022.42
#2015-10-05|1063.73
#2015-10-06|1070.50
#2015-10-07|1072.62
#2015-10-08|1082.50
#2015-10-09|1114.02
#2015-10-12|1107.79
#2015-10-13|1089.06
#2015-10-14|1071.78
#2015-10-15|1059.82
#2015-10-16|1038.80
#2015-10-19|1023.47
#2015-10-20|1041.72
#2015-10-21|1048.49
#2015-10-22|1065.72
#2015-10-23|1085.14
#2015-10-26|1088.07
#2015-10-27|1080.26
#2015-10-28|1108.52
#2015-10-29|1079.88
#2015-10-30|1096.88
#2015-11-02|1101.27
#2015-11-03|1106.36
#2015-11-04|1124.36
#2015-11-05|1121.49
#2015-11-06|1116.84
#2015-11-09|1109.96
#2015-11-10|1098.85
#2015-11-11|1111.93
#2015-11-12|1099.95
#2015-11-13|1086.86
#2015-11-16|1096.38
#2015-11-17|1110.52
#2015-11-18|1116.74
#2015-11-19|1121.36
#2015-11-20|1131.50
#2015-11-23|1123.75
#2015-11-24|1100.95
#2015-11-25|1111.14
#2015-11-26|1122.60
#2015-11-27|1126.65
#2015-11-30|1144.58
#2015-12-01|1140.01
#2015-12-02|1144.34
#2015-12-03|1139.70
#2015-12-04|1128.89
#2015-12-07|1136.46
#2015-12-08|1105.66
#2015-12-09|1108.87
#2015-12-10|1098.25
#2015-12-11|1072.41
#2015-12-14|1061.21
#2015-12-15|1070.83
#2015-12-16|1073.34
#2015-12-17|1076.75
#2015-12-18|1059.63
#2015-12-21|1064.55
#2015-12-22|1072.74
#2015-12-23|1093.47
#2015-12-24|1102.22
#2015-12-25|1102.22
#2015-12-28|1092.74
#2015-12-29|1103.65
#2015-12-30|1093.43
#2015-12-31|1092.93
#2016-01-01|1092.93
#2016-01-04|1048.65
#2016-01-05|1021.23
#2016-01-06|1024.01
#2016-01-07|1012.81
#2016-01-08|1006.00
#2016-01-11|1002.96
#2016-01-12|1001.61
#2016-01-13|1016.14
#2016-01-14| 992.01
#2016-01-15| 961.60
#2016-01-18| 965.86
#2016-01-19| 987.52
#2016-01-20| 949.58
#2016-01-21| 968.90
#2016-01-22|1007.10
#2016-01-25|1001.86
#2016-01-26|1027.51
#2016-01-27|1039.50
#2016-01-28|1016.76
#2016-01-29|1022.73
#2016-02-01|1015.85
#2016-02-02| 986.31
#2016-02-03| 994.19
#2016-02-04|1032.41
#2016-02-05|1031.92
#2016-02-08| 978.14
#2016-02-09| 992.57
#2016-02-10| 998.24
#2016-02-11| 977.47
#2016-02-12|1002.07
#2016-02-15|1026.26
#2016-02-16|1020.31
#2016-02-17|1061.32
#2016-02-18|1069.20
#2016-02-19|1063.79
#2016-02-22|1082.64
#2016-02-23|1070.56
#2016-02-24|1036.09
#2016-02-25|1055.55
#2016-02-26|1057.33
#2016-02-29|1058.12
#2016-03-01|1067.34
#2016-03-02|1054.36
#2016-03-03|1075.93
#2016-03-04|1103.62
#2016-03-07|1096.64
#2016-03-08|1085.59
#2016-03-09|1091.99
#2016-03-10|1078.68
#2016-03-11|1106.61
#2016-03-14|1114.04
#2016-03-15|1100.60
#2016-03-16|1088.58
#2016-03-17|1114.39
#2016-03-18|1121.53
#2016-03-21|1111.85
#2016-03-22|1123.22
#2016-03-23|1114.58
#2016-03-24|1094.63
#2016-03-25|1094.63
#2016-03-28|1097.55
#2016-03-29|1098.38
#2016-03-30|1151.43
#2016-03-31|1150.40
#2016-04-01|1142.01
#2016-04-04|1144.49
#2016-04-05|1121.24
#2016-04-06|1127.33
#2016-04-07|1109.32
#2016-04-08|1141.64
#2016-04-11|1148.88
#2016-04-12|1153.24
#2016-04-13|1157.95
#2016-04-14|1160.47
#2016-04-15|1160.91
#2016-04-18|1162.60
#2016-04-19|1196.95
#2016-04-20|1203.75
#2016-04-21|1205.18
#2016-04-22|1197.96
#2016-04-25|1195.53
#2016-04-26|1190.23
#2016-04-27|1192.91
#2016-04-28|1199.87
#2016-04-29|1183.12
#2016-05-02|1177.34
#2016-05-03|1160.99
#2016-05-04|1144.36
#2016-05-05|1138.87
#2016-05-06|1135.25
#2016-05-09|1139.60
#2016-05-10|1147.39
#2016-05-11|1155.40
#2016-05-12|1140.08
#2016-05-13|1139.64
#2016-05-16|1159.65
#2016-05-17|1160.01
#2016-05-18|1153.99
#2016-05-19|1129.55
#2016-05-20|1151.37
#2016-05-23|1152.01
#2016-05-24|1164.53
#2016-05-25|1169.51
#2016-05-26|1176.34
#2016-05-27|1167.91
#2016-05-30|1167.80
#2016-05-31|1169.28
#2016-06-01|1167.91
#2016-06-02|1162.93
#2016-06-03|1162.54
#2016-06-06|1170.16
#2016-06-07|1191.91
#2016-06-08|1195.50
#2016-06-09|1173.92
#2016-06-10|1134.10
#2016-06-13|1119.49
#2016-06-14|1091.92
#2016-06-15|1105.20
#2016-06-16|1070.45
#2016-06-17|1098.91
#2016-06-20|1146.69
#2016-06-21|1155.00
#2016-06-22|1155.48
#2016-06-23|1188.38
#2016-06-24|1151.95
#2016-06-27|1023.82
#2016-06-28|1048.32
#2016-06-29|1078.79
#2016-06-30|1099.07
#2016-07-01|1123.57
#2016-07-04|1110.37
#2016-07-05|1081.49
#2016-07-06|1063.67
#2016-07-07|1078.22
#2016-07-08|1092.67
#2016-07-11|1123.69
#2016-07-12|1133.91
#2016-07-13|1145.14
#2016-07-14|1155.88
#2016-07-15|1157.08
#2016-07-18|1151.74
#2016-07-19|1166.54
#2016-07-20|1178.25
#2016-07-21|1166.26
#2016-07-22|1150.23
#2016-07-25|1161.48
#2016-07-26|1156.16
#2016-07-27|1165.55
#2016-07-28|1168.58
#2016-07-29|1185.99
#2016-08-01|1169.77
#2016-08-02|1160.99
#2016-08-03|1152.26
#2016-08-04|1168.32
#2016-08-05|1166.52
#2016-08-08|1170.60
#2016-08-09|1205.41
#2016-08-10|1209.21
#2016-08-11|1221.08
#2016-08-12|1218.41
#2016-08-15|1219.95
#2016-08-16|1207.99
#2016-08-17|1191.92
#2016-08-18|1215.83
#2016-08-19|1204.69
#2016-08-22|1211.24
#2016-08-23|1225.46
#2016-08-24|1216.69
#2016-08-25|1207.65
#2016-08-26|1220.13
#2016-08-29|1211.52
#2016-08-30|1198.77
#2016-08-31|1187.45
#2016-09-01|1190.66
#2016-09-02|1199.18
#2016-09-05|1210.84
#2016-09-06|1225.18
#2016-09-07|1234.48
#2016-09-08|1231.65
#2016-09-09|1204.28
#2016-09-12|1201.57
#2016-09-13|1200.18
#2016-09-14|1206.04
#2016-09-15|1220.70
#2016-09-16|1197.13
#2016-09-19|1220.07
#2016-09-20|1208.79
#2016-09-21|1205.28
#2016-09-22|1236.43
#2016-09-23|1222.66
#2016-09-26|1210.76
#2016-09-27|1199.87
#2016-09-28|1212.72
#2016-09-29|1220.45
#2016-09-30|1227.14
#2016-10-03|1222.14
#2016-10-04|1225.98
#2016-10-05|1218.48
#2016-10-06|1217.87
#2016-10-07|1213.14
#2016-10-10|1223.81
#2016-10-11|1187.66
#2016-10-12|1184.67
#2016-10-13|1175.29
#2016-10-14|1189.16
#2016-10-17|1181.48
#2016-10-18|1198.11
#2016-10-19|1196.65
#2016-10-20|1206.96
#2016-10-21|1185.27
#2016-10-24|1185.73
#2016-10-25|1170.04
#2016-10-26|1177.74
#2016-10-27|1158.79
#2016-10-28|1166.54
#2016-10-31|1158.47
#2016-11-01|1156.64
#2016-11-02|1149.87
#2016-11-03|1142.75
#2016-11-04|1125.07
#2016-11-07|1143.29
#2016-11-08|1146.83
#2016-11-09|1175.04
#2016-11-10|1184.02
#2016-11-11|1169.79
#2016-11-14|1154.71
#2016-11-15|1162.16
#2016-11-16|1153.32
#2016-11-17|1161.48
#2016-11-18|1162.00
#2016-11-21|1170.00
#2016-11-22|1171.66
#2016-11-23|1166.36
#2016-11-24|1174.67
#2016-11-25|1183.11
#2016-11-28|1171.28
#2016-11-29|1166.10
#2016-11-30|1176.03
#2016-12-01|1178.49
#2016-12-02|1173.37
#2016-12-05|1190.05
#2016-12-06|1197.95
#2016-12-07|1214.09
#2016-12-08|1217.83
#2016-12-09|1208.31
#2016-12-12|1208.08
#2016-12-13|1223.77
#2016-12-14|1214.54
#2016-12-15|1196.07
#2016-12-16|1194.05
#2016-12-19|1195.62
#2016-12-20|1190.58
#2016-12-21|1207.99
#2016-12-22|1207.45
#2016-12-23|1210.64
#2016-12-26|1210.64
#2016-12-27|1212.10
#2016-12-28|1212.91
#2016-12-29|1214.88
#2016-12-30|1218.40
#2017-01-02|1227.27
#2017-01-03|1221.20
#2017-01-04|1227.08
#2017-01-05|1232.87
#2017-01-06|1228.55
#2017-01-09|1230.91
#2017-01-10|1239.69
#2017-01-11|1225.39
#2017-01-12|1242.89
#2017-01-13|1249.06
#2017-01-16|1243.75
#2017-01-17|1242.37
#2017-01-18|1251.30
#2017-01-19|1237.77
#2017-01-20|1261.59
#2017-01-23|1257.74
#2017-01-24|1278.29
#2017-01-25|1300.62
#2017-01-26|1300.11
#2017-01-27|1283.24
#2017-01-30|1274.08
#2017-01-31|1287.32
#2017-02-01|1304.38
#2017-02-02|1311.96
#2017-02-03|1309.96
#2017-02-06|1291.48
#2017-02-07|1294.27
#2017-02-08|1293.62
#2017-02-09|1282.82
#2017-02-10|1289.38
#2017-02-13|1302.22
#2017-02-14|1298.71
#2017-02-15|1303.00
#2017-02-16|1313.08
#2017-02-17|1301.09
#2017-02-20|1306.10
#2017-02-21|1312.47
#2017-02-22|1304.76
#2017-02-23|1306.59
#2017-02-24|1288.47
#2017-02-27|1286.33
#2017-02-28|1296.12
#2017-03-01|1315.64
#2017-03-02|1302.44
#2017-03-03|1307.48
#2017-03-06|1304.00
#2017-03-07|1317.59
#2017-03-08|1315.32
#2017-03-09|1310.43
#2017-03-10|1313.38
#2017-03-13|1333.90
#2017-03-14|1325.49
#2017-03-15|1339.26
#2017-03-16|1365.67
#2017-03-17|1370.05
#2017-03-20|1373.53
#2017-03-21|1362.90
#2017-03-22|1356.85
#2017-03-23|1374.25
#2017-03-24|1376.42
#2017-03-27|1369.24
#2017-03-28|1381.63
#2017-03-29|1372.22
#2017-03-30|1379.51
#2017-03-31|1383.45
#2017-04-03|1360.94
#2017-04-04|1358.50
#2017-04-05|1358.15
#2017-04-06|1361.84
#2017-04-07|1368.91
#2017-04-10|1367.73
#2017-04-11|1375.65
#2017-04-12|1386.57
#2017-04-13|1374.09
#2017-04-14|1374.09
#2017-04-17|1381.07
#2017-04-18|1367.23
#2017-04-19|1381.30
#2017-04-20|1386.30
#2017-04-21|1383.53
#2017-04-24|1445.89
#2017-04-25|1493.42
#2017-04-26|1510.72
#2017-04-27|1496.31
#2017-04-28|1502.68
#2017-05-01|1506.80
#2017-05-02|1521.04
#2017-05-03|1507.13
#2017-05-04|1513.61
#2017-05-05|1516.35
#2017-05-08|1501.02
#2017-05-09|1506.79
#2017-05-10|1500.52
#2017-05-11|1500.70
#2017-05-12|1496.68
#2017-05-15|1496.66
#2017-05-16|1505.31
#2017-05-17|1483.58
#2017-05-18|1457.43
#2017-05-19|1477.19
#2017-05-22|1475.76
#2017-05-23|1491.78
#2017-05-24|1488.44
#2017-05-25|1493.10
#2017-05-26|1493.85
#2017-05-29|1485.46
#2017-05-30|1490.86
#2017-05-31|1505.10
#2017-06-01|1507.23
#2017-06-02|1530.05
#2017-06-05|1510.49
#2017-06-06|1506.53
#2017-06-07|1517.59
#2017-06-08|1515.15
#2017-06-09|1534.43
#2017-06-12|1500.83
#2017-06-13|1525.44
#2017-06-14|1520.48
#2017-06-15|1490.03
#2017-06-16|1524.87
#2017-06-19|1538.11
#2017-06-20|1521.92
#2017-06-21|1524.34
#2017-06-22|1542.32
#2017-06-23|1546.01
#2017-06-26|1540.21
#2017-06-27|1531.65
#2017-06-28|1540.56
#2017-06-29|1517.96
#2017-06-30|1524.02
#2017-07-03|1534.15
#2017-07-04|1512.04
#2017-07-05|1529.29
#2017-07-06|1534.13
#2017-07-07|1532.53
#2017-07-10|1545.33
#2017-07-11|1537.88
#2017-07-12|1576.92
#2017-07-13|1570.52
#2017-07-14|1579.30
#2017-07-17|1552.36
#2017-07-18|1546.19
#2017-07-19|1528.81
#2017-07-20|1533.52
#2017-07-21|1504.06
#2017-07-24|1497.63
#2017-07-25|1508.50
#2017-07-26|1515.82
#2017-07-27|1502.91
#2017-07-28|1508.35
#2017-07-31|1500.22
#2017-08-01|1515.09
#2017-08-02|1504.68
#2017-08-03|1505.45
#2017-08-04|1508.42
#2017-08-07|1514.78
#2017-08-08|1520.69
#2017-08-09|1505.72
#2017-08-10|1498.32
#2017-08-11|1481.88
#2017-08-14|1502.23
#2017-08-15|1492.70
#2017-08-16|1500.33
#2017-08-17|1491.36
#2017-08-18|1479.94
#2017-08-21|1484.88
#2017-08-22|1511.06
#2017-08-23|1518.05
#2017-08-24|1512.40
#2017-08-25|1527.99
#2017-08-28|1520.56
#2017-08-29|1510.26
#2017-08-30|1512.88
#2017-08-31|1537.85
#2017-09-01|1565.76
#2017-09-04|1569.21
#2017-09-05|1571.51
#2017-09-06|1564.07
#2017-09-07|1586.24
#2017-09-08|1580.61
#2017-09-11|1589.11
#2017-09-12|1601.82
#2017-09-13|1593.53
#2017-09-14|1599.66
#2017-09-15|1604.41
#2017-09-18|1619.91
#2017-09-19|1619.43
#2017-09-20|1618.61
#2017-09-21|1626.96
#2017-09-22|1630.22
#2017-09-25|1616.23
#2017-09-26|1598.28
#2017-09-27|1611.22
#2017-09-28|1637.24
#2017-09-29|1641.39
#2017-10-02|1639.93
#2017-10-03|1656.31
#2017-10-04|1668.20
#2017-10-05|1649.72
#2017-10-06|1635.57
#2017-10-09|1634.23
#2017-10-10|1639.62
#2017-10-11|1640.51
#2017-10-12|1636.80
#2017-10-13|1641.20
#2017-10-16|1633.79
#2017-10-17|1614.37
#2017-10-18|1639.19
#2017-10-19|1651.21
#2017-10-20|1675.87
#2017-10-23|1664.40
#2017-10-24|1656.13
#2017-10-25|1659.05
#2017-10-26|1663.71
#2017-10-27|1653.18
#2017-10-30|1654.08
#2017-10-31|1661.44
#2017-11-01|1656.72
#2017-11-02|1659.26
#2017-11-03|1665.39
#2017-11-06|1659.75
#2017-11-07|1645.96
#2017-11-08|1645.22
#2017-11-09|1620.65
#2017-11-10|1614.39
#2017-11-13|1606.78
#2017-11-14|1599.11
#2017-11-15|1595.29
#2017-11-16|1622.02
#2017-11-17|1594.73
#2017-11-20|1607.15
#2017-11-21|1629.40
#2017-11-22|1619.52
#2017-11-23|1630.54
#2017-11-24|1638.15
#2017-11-27|1625.78
#2017-11-28|1632.50
#2017-11-29|1612.33
#2017-11-30|1608.88
#2017-12-01|1581.50
#2017-12-04|1601.47
#2017-12-05|1593.48
#2017-12-06|1579.43
#2017-12-07|1564.91
#2017-12-08|1564.67
#2017-12-11|1570.40
#2017-12-12|1583.37
#2017-12-13|1565.75
#2017-12-14|1566.25
#2017-12-15|1549.26
#2017-12-18|1594.19
#2017-12-19|1591.41
#2017-12-20|1600.77
#2017-12-21|1600.36
#2017-12-22|1604.80
#2017-12-25|1604.80
#2017-12-26|1605.85
#2017-12-27|1606.02
#2017-12-28|1603.21
#2017-12-29|1602.58
#2018-01-01|1602.58
#2018-01-02|1604.82
#2018-01-03|1626.97
#2018-01-04|1654.93
#2018-01-05|1669.02
#2018-01-08|1667.76
#2018-01-09|1669.65
#2018-01-10|1676.17
#2018-01-11|1687.28
#2018-01-12|1696.17
#2018-01-15|1721.58
#2018-01-16|1719.38
#2018-01-17|1719.40
#2018-01-18|1724.29
#2018-01-19|1737.57
#2018-01-22|1737.77
#2018-01-23|1742.73
#2018-01-24|1746.38
#2018-01-25|1743.60
#2018-01-26|1743.43
#2018-01-29|1721.79
#2018-01-30|1719.09
#2018-01-31|1734.97
#2018-02-01|1731.90
#2018-02-02|1686.86
#2018-02-05|1640.91
#2018-02-06|1607.10
#2018-02-07|1636.71
#2018-02-08|1581.17
#2018-02-09|1561.16
#2018-02-12|1583.45
#2018-02-13|1581.38
#2018-02-14|1612.07
#2018-02-15|1628.39
#2018-02-16|1653.95
#2018-02-19|1636.91
#2018-02-20|1649.71
#2018-02-21|1654.35
#2018-02-22|1653.53
#2018-02-23|1637.35
#2018-02-26|1642.53
#2018-02-27|1634.52
#2018-02-28|1620.74
#2018-03-01|1590.71
#2018-03-02|1541.74
#2018-03-05|1567.46
#2018-03-06|1585.24
#2018-03-07|1575.24
#2018-03-08|1599.87
#2018-03-09|1619.27
#2018-03-12|1619.55
#2018-03-13|1613.91
#2018-03-14|1622.77
#2018-03-15|1647.59
#2018-03-16|1629.51
#2018-03-19|1608.04
#2018-03-20|1616.08
#2018-03-21|1607.53
#2018-03-22|1572.56
#2018-03-23|1570.13
#2018-03-26|1562.18
#2018-03-27|1590.85
#2018-03-28|1568.29
#2018-03-29|1590.18
#2018-03-30|1590.18
#2018-04-02|1589.99
#2018-04-03|1555.52
#2018-04-04|1524.18
#2018-04-05|1560.88
#2018-04-06|1553.88
#2018-04-09|1564.94
#2018-04-10|1603.67
#2018-04-11|1579.84
#2018-04-12|1572.12
#2018-04-13|1592.45
#2018-04-16|1590.53
#2018-04-17|1617.77
#2018-04-18|1635.66
#2018-04-19|1641.36
#2018-04-20|1627.79
#2018-04-23|1625.82
#2018-04-24|1591.57
#2018-04-25|1553.61
#2018-04-26|1561.84
#2018-04-27|1554.15
#2018-04-30|1537.43
#2018-05-01|1518.01
#2018-05-02|1529.87
#2018-05-03|1526.24
#2018-05-04|1539.82
#2018-05-07|1561.98
#2018-05-08|1581.91
#2018-05-09|1603.94
#2018-05-10|1609.89
#2018-05-11|1617.90
#2018-05-14|1612.89
#2018-05-15|1596.41
#2018-05-16|1599.55
#2018-05-17|1602.81
#2018-05-18|1610.72
#2018-05-21|1624.41
#2018-05-22|1626.76
#2018-05-23|1593.55
#2018-05-24|1592.40
#2018-05-25|1595.55
#2018-05-28|1582.71
#2018-05-29|1553.63
#2018-05-30|1556.24
#2018-05-31|1546.62
#2018-06-01|1564.52
#2018-06-04|1572.39
#2018-06-05|1567.56
#2018-06-06|1576.46
#2018-06-07|1580.97
#2018-06-08|1565.67
#2018-06-11|1600.13
#2018-06-12|1610.54
#2018-06-13|1507.45
#2018-06-14|1511.72
#2018-06-15|1473.57
#2018-06-18|1528.39
#2018-06-19|1492.27
#2018-06-20|1506.91
#2018-06-21|1478.92
#2018-06-22|1486.18
#2018-06-25|1460.72
#2018-06-26|1456.35
#2018-06-27|1460.40
#2018-06-28|1435.38
#2018-06-29|1487.93
#2018-07-02|1453.69
#2018-07-03|1473.47
#2018-07-04|1456.49
#2018-07-05|1463.77
#2018-07-06|1456.88
#2018-07-09|1479.43
#2018-07-10|1485.52
#2018-07-11|1460.15
#2018-07-12|1461.89
#2018-07-13|1471.03
#2018-07-16|1495.68
#2018-07-17|1494.88
#2018-07-18|1499.23
#2018-07-19|1501.37
#2018-07-20|1487.21
#2018-07-23|1499.70
#2018-07-24|1528.76
#2018-07-25|1513.90
#2018-07-26|1533.91
#2018-07-27|1536.76
#2018-07-30|1552.51
#2018-07-31|1548.43
#2018-08-01|1541.21
#2018-08-02|1506.48
#2018-08-03|1509.79
#2018-08-06|1501.80
#2018-08-07|1517.70
#2018-08-08|1512.08
#2018-08-09|1517.63
#2018-08-10|1485.39
#2018-08-13|1477.55
#2018-08-14|1473.58
#2018-08-15|1425.88
#2018-08-16|1444.54
#2018-08-17|1462.18
#2018-08-20|1473.10
#2018-08-21|1490.36
#2018-08-22|1503.21
#2018-08-23|1492.78
#2018-08-24|1490.21
#2018-08-27|1516.43
#2018-08-28|1527.82
#2018-08-29|1526.37
#2018-08-30|1541.14
#2018-08-31|1519.72
#2018-09-03|1526.09
#2018-09-04|1506.38
#2018-09-05|1503.84
#2018-09-06|1488.15
#2018-09-07|1476.50
#2018-09-10|1490.58
#2018-09-11|1486.07
#2018-09-12|1498.75
#2018-09-13|1506.43
#2018-09-14|1513.87
#2018-09-17|1532.34
#2018-09-18|1521.87
#2018-09-19|1539.19
#2018-09-20|1574.19
#2018-09-21|1587.90
#2018-09-24|1577.69
#2018-09-25|1572.65
#2018-09-26|1566.56
#2018-09-27|1571.18
#2018-09-28|1546.58
#2018-10-01|1540.95
#2018-10-02|1527.31
#2018-10-03|1551.60
#2018-10-04|1523.29
#2018-10-05|1500.24
#2018-10-08|1479.54
#2018-10-09|1476.75
#2018-10-10|1429.08
#2018-10-11|1408.47
#2018-10-12|1403.16
#2018-10-15|1394.84
#2018-10-16|1411.41
#2018-10-17|1405.50
#2018-10-18|1390.61
#2018-10-19|1347.95
#2018-10-22|1350.11
#2018-10-23|1319.36
#2018-10-24|1305.61
#2018-10-25|1312.24
#2018-10-26|1294.87
#2018-10-29|1320.12
#2018-10-30|1327.44
#2018-10-31|1367.45
#2018-11-01|1365.69
#2018-11-02|1391.10
#2018-11-05|1370.79
#2018-11-06|1372.56
#2018-11-07|1378.50
#2018-11-08|1376.04
#2018-11-09|1349.41
#2018-11-12|1324.09
#2018-11-13|1332.83
#2018-11-14|1309.29
#2018-11-15|1303.73
#2018-11-16|1315.87
#2018-11-19|1294.07
#2018-11-20|1272.75
#2018-11-21|1291.98
#2018-11-22|1277.10
#2018-11-23|1269.63
#2018-11-26|1292.94
#2018-11-27|1276.06
#2018-11-28|1280.15
#2018-11-29|1304.51
#2018-11-30|1304.09
#2018-12-03|1340.25
#2018-12-04|1318.96
#2018-12-05|1286.64
#2018-12-06|1239.60
#2018-12-07|1242.81
#2018-12-10|1214.21
#2018-12-11|1247.41
#2018-12-12|1278.29
#2018-12-13|1269.18
#2018-12-14|1254.49
#2018-12-17|1247.98
#2018-12-18|1248.74
#2018-12-19|1248.38
#2018-12-20|1238.65
#2018-12-21|1232.89
#2018-12-24|1227.22
#2018-12-25|1227.22
#2018-12-26|1220.37
#2018-12-27|1220.77
#2018-12-28|1249.36
#2018-12-31|1265.82
#2019-01-01|1265.82
#2019-01-02|1244.57
#2019-01-03|1219.85
#2019-01-04|1280.94
#2019-01-07|1296.25
#2019-01-08|1312.93
#2019-01-09|1327.84
#2019-01-10|1321.61
#2019-01-11|1315.75
#2019-01-14|1305.92
#2019-01-15|1306.46
#2019-01-16|1310.09
#2019-01-17|1311.21
#2019-01-18|1344.22
#2019-01-21|1341.71
#2019-01-22|1329.86
#2019-01-23|1315.69
#2019-01-24|1315.89
#2019-01-25|1340.69
#2019-01-28|1338.38
#2019-01-29|1354.73
#2019-01-30|1352.88
#2019-01-31|1360.89
#2019-02-01|1375.16
#2019-02-04|1368.65
#2019-02-05|1384.31
#2019-02-06|1387.59
#2019-02-07|1352.53
#2019-02-08|1342.83
#2019-02-11|1350.29
#2019-02-12|1362.47
#2019-02-13|1374.74
#2019-02-14|1373.08
#2019-02-15|1399.97
#2019-02-18|1402.11
#2019-02-19|1387.66
#2019-02-20|1419.44
#2019-02-21|1410.48
#2019-02-22|1419.38
#2019-02-25|1427.04
#2019-02-26|1424.63
#2019-02-27|1421.34
#2019-02-28|1416.77
#2019-03-01|1422.54
#2019-03-04|1422.96
#2019-03-05|1421.99
#2019-03-06|1412.80
#2019-03-07|1365.93
#2019-03-08|1355.00
#2019-03-11|1373.43
#2019-03-12|1379.76
#2019-03-13|1402.68
#2019-03-14|1410.86
#2019-03-15|1431.89
#2019-03-18|1433.97
#2019-03-19|1457.30
#2019-03-20|1445.36
#2019-03-21|1445.36
#2019-03-22|1395.39
#2019-03-25|1399.17
#2019-03-26|1405.17
#2019-03-27|1410.80
#2019-03-28|1419.70
#2019-03-29|1437.83
#2019-04-01|1477.17
#2019-04-02|1469.14
#2019-04-03|1513.42
#2019-04-04|1500.19
#2019-04-05|1516.43
#2019-04-08|1519.54
#2019-04-09|1512.14
#2019-04-10|1519.11
#2019-04-11|1524.92
#2019-04-12|1544.36
#2019-04-15|1542.41
#2019-04-16|1547.26
#2019-04-17|1562.42
#2019-04-18|1572.07
#2019-04-19|1572.07
#2019-04-22|1571.05
#2019-04-23|1557.76
#2019-04-24|1570.24
#2019-04-25|1561.22
#2019-04-26|1558.03
#2019-04-29|1563.37
#2019-04-30|1551.28
#2019-05-01|1550.32
#2019-05-02|1524.28
#2019-05-03|1528.68
#2019-05-06|1503.29
#2019-05-07|1471.17
#2019-05-08|1481.82
#2019-05-09|1444.42
#2019-05-10|1451.42
#2019-05-13|1421.77
#2019-05-14|1443.92
#2019-05-15|1450.68
#2019-05-16|1476.40
#2019-05-17|1457.73
#2019-05-20|1429.11
#2019-05-21|1450.38
#2019-05-22|1442.49
#2019-05-23|1400.61
#2019-05-24|1421.74
#2019-05-27|1411.62
#2019-05-28|1418.87
#2019-05-29|1396.60
#2019-05-30|1402.40
#2019-05-31|1377.72
#2019-06-03|1393.80
#2019-06-04|1417.06
#2019-06-05|1429.78
#2019-06-06|1431.81
#2019-06-07|1465.92
#2019-06-10|1471.19
#2019-06-11|1490.98
#2019-06-12|1497.52
#2019-06-13|1500.46
#2019-06-14|1490.52
#2019-06-17|1486.55
#2019-06-18|1509.36
#2019-06-19|1512.70
#2019-06-20|1559.25
#2019-06-21|1564.63
#2019-06-24|1559.06
#2019-06-25|1569.19
#2019-06-26|1565.04
#2019-06-27|1564.25
#2019-06-28|1576.95
#2019-07-01|1591.47
#2019-07-02|1591.04
#2019-07-03|1591.87
#2019-07-04|1591.36
#2019-07-05|1538.18
#2019-07-08|1542.80
#2019-07-09|1522.16
#2019-07-10|1518.62
#2019-07-11|1513.91
#2019-07-12|1526.24
#2019-07-15|1545.64
#2019-07-16|1547.48
#2019-07-17|1538.31
#2019-07-18|1518.27
#2019-07-19|1554.54
#2019-07-22|1549.79
#2019-07-23|1566.01
#2019-07-24|1566.80
#2019-07-25|1556.66
#2019-07-26|1549.88
#2019-07-29|1548.35
#2019-07-30|1517.24
#2019-07-31|1511.16
#2019-08-01|1508.04
#2019-08-02|1461.96
#2019-08-05|1425.55
#2019-08-06|1420.61
#2019-08-07|1412.97
#2019-08-08|1440.84
#2019-08-09|1423.85
#2019-08-12|1416.59
#2019-08-13|1424.13
#2019-08-14|1378.07
#2019-08-15|1372.81
#2019-08-16|1385.82
#2019-08-19|1403.84
#2019-08-20|1393.49
#2019-08-21|1420.34
#2019-08-22|1395.52
#2019-08-23|1386.35
#2019-08-26|1373.91
#2019-08-27|1386.35
#2019-08-28|1370.48
#2019-08-29|1399.66
#2019-08-30|1416.76
#2019-09-02|1413.09
#2019-09-03|1406.36
#2019-09-04|1439.31
#2019-09-05|1455.85
#2019-09-06|1471.98
#2019-09-09|1474.37
#2019-09-10|1479.21
#2019-09-11|1504.78
#2019-09-12|1522.08
#2019-09-13|1554.64
#2019-09-16|1533.79
#2019-09-17|1528.38
#2019-09-18|1528.02
#2019-09-19|1532.17
#2019-09-20|1524.55
#2019-09-23|1489.28
#2019-09-24|1483.05
#2019-09-25|1455.56
#2019-09-26|1466.66
#2019-09-27|1474.76
#2019-09-30|1474.45
#2019-10-01|1448.89
#2019-10-02|1411.32
#2019-10-03|1413.19
#2019-10-04|1425.21
#2019-10-07|1429.10
#2019-10-08|1408.40
#2019-10-09|1421.11
#2019-10-10|1447.17
#2019-10-11|1475.86
#2019-10-14|1474.66
#2019-10-15|1497.33
#2019-10-16|1498.61
#2019-10-17|1524.35
#2019-10-18|1552.96
#2019-10-21|1601.84
#2019-10-22|1590.73
#2019-10-23|1593.81
#2019-10-24|1608.78
#2019-10-25|1597.14
#2019-10-28|1615.04
#2019-10-29|1606.84
#2019-10-30|1617.58
#2019-10-31|1616.06
#2019-11-01|1637.04
#2019-11-04|1673.76
#2019-11-05|1660.22
#2019-11-06|1658.27
#2019-11-07|1659.02
#2019-11-08|1652.21
#2019-11-11|1644.94
#2019-11-12|1657.38
#2019-11-13|1646.43
#2019-11-14|1648.75
#2019-11-15|1680.07
#2019-11-18|1664.61
#2019-11-19|1662.48
#2019-11-20|1657.41
#2019-11-21|1643.59
#2019-11-22|1650.70
#2019-11-25|1667.58
#2019-11-26|1681.02
#2019-11-27|1669.69
#2019-11-28|1674.09
#2019-11-29|1668.09
#2019-12-02|1656.87
#2019-12-03|1640.46
#2019-12-04|1678.56
#2019-12-05|1681.27
#2019-12-06|1701.27
#2019-12-09|1694.25
#2019-12-10|1691.62
#2019-12-11|1707.81
#2019-12-12|1735.37
#2019-12-13|1754.08
#2019-12-16|1782.32
#2019-12-17|1784.83
#2019-12-18|1783.76
#2019-12-19|1769.94
#2019-12-20|1790.39
#2019-12-23|1789.23
#2019-12-24|1791.52
#2019-12-25|1791.52
#2019-12-26|1791.01
#2019-12-27|1810.72
#2019-12-30|1778.93
#2019-12-31|1770.94
#2020-01-01|1770.94
#2020-01-02|1812.75
#2020-01-03|1776.66
#2020-01-06|1773.21
#2020-01-07|1775.04
#2020-01-08|1776.18
#2020-01-09|1771.43
#2020-01-10|1767.47
#2020-01-13|1780.98
#2020-01-14|1797.19
#2020-01-15|1800.46
#2020-01-16|1814.22
#2020-01-17|1818.00
#2020-01-20|1817.97
#2020-01-21|1822.02
#2020-01-22|1801.80
#2020-01-23|1770.84
#2020-01-24|1794.77
#2020-01-27|1733.10
#2020-01-28|1720.13
#2020-01-29|1727.01
#2020-01-30|1723.07
#2020-01-31|1706.15
#2020-02-03|1709.11
#2020-02-04|1769.53
#2020-02-05|1802.58
#2020-02-06|1768.76
#2020-02-07|1759.77
#2020-02-10|1768.50
#2020-02-11|1805.86
#2020-02-12|1813.81
#2020-02-13|1803.33
#2020-02-14|1795.45
#2020-02-17|1797.64
#2020-02-18|1772.42
#2020-02-19|1776.55
#2020-02-20|1774.60
#2020-02-21|1762.04
#2020-02-24|1675.13
#2020-02-25|1645.43
#2020-02-26|1670.48
#2020-02-27|1623.51
#2020-02-28|1580.02
#2020-03-02|1600.71
#2020-03-03|1643.65
#2020-03-04|1622.33
#2020-03-05|1590.41
#2020-03-06|1555.91
#2020-03-09|1457.74
#2020-03-10|1448.78
#2020-03-11|1426.12
#2020-03-12|1243.76
#2020-03-13|1269.83
#2020-03-16|1228.83
#2020-03-17|1214.08
#2020-03-18|1130.36
#2020-03-19|1134.10
#2020-03-20|1118.19
#2020-03-23|1059.30
#2020-03-24|1175.41
#2020-03-25|1241.07
#2020-03-26|1312.70
#2020-03-27|1256.36
#2020-03-30|1279.90
#2020-03-31|1328.10
#2020-04-01|1246.38
#2020-04-02|1249.12
#2020-04-03|1214.92
#2020-04-06|1287.95
#2020-04-07|1368.93
#2020-04-08|1346.71
#2020-04-09|1364.33
#2020-04-10|1364.33
#2020-04-13|1358.08
#2020-04-14|1382.47
#2020-04-15|1305.03
#2020-04-16|1313.27
#2020-04-17|1376.31
#2020-04-20|1383.27
#2020-04-21|1326.63
#2020-04-22|1363.17
#2020-04-23|1398.85
#2020-04-24|1362.73
#2020-04-27|1385.98
#2020-04-28|1440.03
#2020-04-29|1461.55
#2020-04-30|1437.63
#2020-05-01|1433.46
#2020-05-04|1359.54
#2020-05-05|1418.56
#2020-05-06|1401.65
#2020-05-07|1415.44
#2020-05-08|1468.39
#2020-05-11|1446.23
#2020-05-12|1472.61
#2020-05-13|1421.58
#2020-05-14|1369.61
#2020-05-15|1383.47
#2020-05-18|1477.09
#2020-05-19|1495.79
#2020-05-20|1512.26
#2020-05-21|1502.67
#2020-05-22|1476.59
#2020-05-25|1518.82
#2020-05-26|1554.19
#2020-05-27|1568.85
#2020-05-28|1620.08
#2020-05-29|1604.75
#2020-06-01|1634.35
#2020-06-02|1657.81
#2020-06-03|1716.61
#2020-06-04|1743.39
#2020-06-05|1783.39
#2020-06-08|1753.92
#2020-06-09|1745.42
#2020-06-10|1709.20
#2020-06-11|1626.06
#2020-06-12|1605.69
#2020-06-15|1611.97
#2020-06-16|1667.49
#2020-06-17|1692.21
#2020-06-18|1678.85
#2020-06-19|1668.74
#2020-06-22|1672.29
#2020-06-23|1725.49
#2020-06-24|1676.09
#2020-06-25|1674.28
#2020-06-26|1682.11
#2020-06-29|1709.03
#2020-06-30|1703.30
#2020-07-01|1713.40
#2020-07-02|1732.93
#2020-07-03|1726.93
#2020-07-06|1773.95
#2020-07-07|1777.45
#2020-07-08|1776.04
#2020-07-09|1759.33
#2020-07-10|1785.75
#2020-07-13|1828.78
#2020-07-14|1827.97
#2020-07-15|1890.01
#2020-07-16|1871.72
#2020-07-17|1868.16
#2020-07-20|1901.84
#2020-07-21|1899.42
#2020-07-22|1927.80
#2020-07-23|1917.43
#2020-07-24|1881.05
#2020-07-27|1928.29
#2020-07-28|1897.34
#2020-07-29|1904.98
#2020-07-30|1862.12
#2020-07-31|1838.43
#2020-08-03|1883.99
#2020-08-04|1872.48
#2020-08-05|1914.58
#2020-08-06|1905.87
#2020-08-07|1898.19
#2020-08-10|1902.93
#2020-08-11|1946.40
#2020-08-12|1962.20
#2020-08-13|1967.09
#2020-08-14|1915.12
#2020-08-17|1947.50
#2020-08-18|1940.16
#2020-08-19|1956.04
#2020-08-20|1914.67
#2020-08-21|1898.92
#2020-08-24|1942.60
#2020-08-25|1935.36
#2020-08-26|1962.24
#2020-08-27|1949.24
#2020-08-28|1953.99
#2020-08-31|1956.71
#2020-09-01|1953.57
#2020-09-02|1957.21
#2020-09-03|1923.82
#2020-09-04|1926.84
#2020-09-07|1971.54
#2020-09-08|1936.78
#2020-09-09|1983.69
#2020-09-10|1977.57
#2020-09-11|1977.45
#2020-09-14|1981.86
#2020-09-15|1993.89
#2020-09-16|2008.20
#2020-09-17|2002.07
#2020-09-18|2033.93
#2020-09-21|1931.99
#2020-09-22|1934.87
#2020-09-23|1928.17
#2020-09-24|1875.56
#2020-09-25|1882.51
#2020-09-28|1955.66
#2020-09-29|1982.53
#2020-09-30|1969.58
#2020-10-01|1976.67
#2020-10-02|1964.24
#2020-10-05|2008.45
#2020-10-06|1992.19
#2020-10-07|2012.10
#2020-10-08|2016.42
#2020-10-09|2039.50
#2020-10-12|2055.74
#2020-10-13|2028.94
#2020-10-14|2025.15
#2020-10-15|1970.27
#2020-10-16|2005.47
#2020-10-19|2016.15
#2020-10-20|2030.73
#2020-10-21|1982.15
#2020-10-22|1980.11
#2020-10-23|1981.93
#2020-10-26|1922.44
#2020-10-27|1918.35
#2020-10-28|1839.57
#2020-10-29|1820.19
#2020-10-30|1837.55
#2020-11-02|1872.57
#2020-11-03|1909.22
#2020-11-04|1951.47
#2020-11-05|2017.96
#2020-11-06|2028.59
#2020-11-09|2129.08
#2020-11-10|2107.97
#2020-11-11|2105.36
#2020-11-12|2107.83
#2020-11-13|2097.88
#2020-11-16|2150.49
#2020-11-17|2155.61
#2020-11-18|2159.64
#2020-11-19|2141.29
#2020-11-20|2161.19
#2020-11-23|2153.34
#2020-11-24|2182.96
#2020-11-25|2174.43
#2020-11-26|2174.89
#2020-11-27|2193.11
#2020-11-30|2151.68
#2020-12-01|2174.48
#2020-12-02|2166.29
#2020-12-03|2185.08
#2020-12-04|2195.42
#2020-12-07|2199.03
#2020-12-08|2213.20
#2020-12-09|2212.82
#2020-12-10|2190.64
#2020-12-11|2193.19
#2020-12-14|2216.99
#2020-12-15|2246.40
#2020-12-16|2264.79
#2020-12-17|2280.07
#2020-12-18|2283.90
#2020-12-21|2240.15
#2020-12-22|2247.30
#2020-12-23|2259.91
#2020-12-24|2266.61
#2020-12-25|2266.61
#2020-12-28|2286.97
#2020-12-29|2318.73
#2020-12-30|2293.50
#2020-12-31|2285.92
#2021-01-01|2285.92
#2021-01-04|2318.59
#2021-01-05|2322.46
#2021-01-06|2322.95
#2021-01-07|2415.92
#2021-01-08|2447.45
#2021-01-11|2409.98
#2021-01-12|2433.28
#2021-01-13|2418.62
#2021-01-14|2419.27
#2021-01-15|2367.20
#2021-01-18|2373.75
#2021-01-19|2377.88
#2021-01-20|2404.10
#2021-01-21|2438.12
#2021-01-22|2433.62
#2021-01-25|2402.48
#2021-01-26|2424.34
#2021-01-27|2353.49
#2021-01-28|2368.11
#2021-01-29|2328.46
#2021-02-01|2353.69
#2021-02-02|2380.66
#2021-02-03|2391.78
#2021-02-04|2391.09
#2021-02-05|2385.71
#2021-02-08|2411.91
#2021-02-09|2419.08
#2021-02-10|2416.12
#2021-02-11|2430.26
#2021-02-12|2453.68
#2021-02-15|2480.09
#2021-02-16|2477.80
#2021-02-17|2438.14
#2021-02-18|2437.83
#2021-02-19|2514.30
#2021-02-22|2494.06
#2021-02-23|2460.04
#2021-02-24|2494.79
#2021-02-25|2508.49
#2021-02-26|2425.22
#2021-03-01|2476.67
#2021-03-02|2500.99
#2021-03-03|2512.25
#2021-03-04|2471.75
#2021-03-05|2422.99
#2021-03-08|2483.05
#2021-03-09|2528.78
#2021-03-10|2532.72
#2021-03-11|2579.39
#2021-03-12|2574.33
#2021-03-15|2542.15
#2021-03-16|2561.52
#2021-03-17|2548.78
#2021-03-18|2555.54
#2021-03-19|2527.77
#2021-03-22|2542.86
#2021-03-23|2484.38
#2021-03-24|2514.60
#2021-03-25|2491.04
#2021-03-26|2535.91
#2021-03-29|2500.95
#2021-03-30|2519.92
#2021-03-31|2521.70
#2021-04-01|2544.75
#2021-04-02|2544.75
#2021-04-05|2548.51
#2021-04-06|2601.83
#2021-04-07|2602.60
#2021-04-08|2637.92
#2021-04-09|2662.20
#2021-04-12|2625.26
#2021-04-13|2649.99
#2021-04-14|2645.33
#2021-04-15|2673.79
#2021-04-16|2736.23
#2021-04-19|2703.68
#2021-04-20|2636.05
#2021-04-21|2655.31
#2021-04-22|2677.16
#2021-04-23|2701.65
#2021-04-26|2704.13
#2021-04-27|2707.86
#2021-04-28|2673.21
#2021-04-29|2643.25
#2021-04-30|2581.13
#2021-05-03|2631.61
#2021-05-04|2579.09
#2021-05-05|2651.20
#2021-05-06|2667.75
#2021-05-07|2725.36
#2021-05-10|2742.75
#2021-05-11|2683.50
#2021-05-12|2671.34
#2021-05-13|2670.57
#2021-05-14|2719.03
#2021-05-17|2695.24
#2021-05-18|2726.57
#2021-05-19|2630.12
#2021-05-20|2674.19
#2021-05-21|2691.14
#2021-05-24|2689.11
#2021-05-25|2716.99
#2021-05-26|2672.25
#2021-05-27|2708.23
#2021-05-28|2704.19
#2021-05-31|2698.91
#2021-06-01|2758.60
#2021-06-02|2754.66
#2021-06-03|2737.58
#2021-06-04|2746.31
#2021-06-07|2744.21
#2021-06-08|2756.07
#2021-06-09|2750.67
#2021-06-10|2741.32
#2021-06-11|2724.13
#2021-06-14|2724.80
#2021-06-15|2744.96
#2021-06-16|2733.49
#2021-06-17|2667.89
#2021-06-18|2598.32
#2021-06-21|2641.84
#2021-06-22|2648.66
#2021-06-23|2633.19
#2021-06-24|2666.92
#2021-06-25|2667.12
#2021-06-28|2639.02
#2021-06-29|2680.54
#2021-06-30|2636.87
#2021-07-01|2649.27
#2021-07-02|2664.05
#2021-07-05|2684.24
#2021-07-06|2665.64
#2021-07-07|2702.85
#2021-07-08|2689.46
#2021-07-09|2724.98
#2021-07-12|2756.00
#2021-07-13|2758.61
#2021-07-14|2761.36
#2021-07-15|2737.14
#2021-07-16|2717.75
#2021-07-19|2672.49
#2021-07-20|2697.75
#2021-07-21|2739.38
#2021-07-22|2781.51
#2021-07-23|2810.97
#2021-07-26|2818.73
#2021-07-27|2806.74
#2021-07-28|2810.52
#2021-07-29|2853.15
#2021-07-30|2827.00
#2021-08-02|2851.23
#2021-08-03|2839.61
#2021-08-04|2866.85
#2021-08-05|2866.11
#2021-08-06|2834.11
#2021-08-09|2808.69
#2021-08-10|2815.65
#2021-08-11|2850.39
#2021-08-12|2859.77
#2021-08-13|2865.18
#2021-08-16|2834.61
#2021-08-17|2806.67
#2021-08-18|2787.89
#2021-08-19|2723.63
#2021-08-20|2751.65
#2021-08-23|2812.45
#2021-08-24|2820.52
#2021-08-25|2817.19
#2021-08-26|2816.60
#2021-08-27|2853.37
#2021-08-30|2872.68
#2021-08-31|2832.32
#2021-09-01|2848.39
#2021-09-02|2880.92
#2021-09-03|2869.44
#2021-09-06|2887.69
#2021-09-07|2871.79
#2021-09-08|2801.63
#2021-09-09|2827.85
#2021-09-10|2836.26
#2021-09-13|2823.05
#2021-09-14|2848.58
#2021-09-15|2815.15
#2021-09-16|2818.57
#2021-09-17|2771.37
#2021-09-20|2665.20
#2021-09-21|2655.38
#2021-09-22|2703.65
#2021-09-23|2755.27
#2021-09-24|2708.08
#2021-09-27|2678.57
#2021-09-28|2585.58
#2021-09-29|2563.34
#2021-09-30|2590.32
#2021-10-01|2564.93
#2021-10-04|2563.57
#2021-10-05|2596.62
#2021-10-06|2540.27
#2021-10-07|2596.49
#2021-10-08|2576.72
#2021-10-11|2567.61
#2021-10-12|2585.66
#2021-10-13|2635.60
#2021-10-14|2683.86
#2021-10-15|2727.85
#2021-10-18|2707.91
#2021-10-19|2743.73
#2021-10-20|2756.03
#2021-10-21|2753.29
#2021-10-22|2808.24
#2021-10-25|2766.91
#2021-10-26|2781.88
#2021-10-27|2762.53
#2021-10-28|2816.79
#2021-10-29|2793.96
#2021-11-01|2829.37
#2021-11-02|2820.17
#2021-11-03|2843.13
#2021-11-04|2856.55
#2021-11-05|2852.61
#2021-11-08|2891.67
#2021-11-09|2876.93
#2021-11-10|2842.23
#2021-11-11|2860.22
#2021-11-12|2872.93
#2021-11-15|2860.85
#2021-11-16|2850.09
#2021-11-17|2862.73
#2021-11-18|2833.99
#2021-11-19|2824.31
#2021-11-22|2814.33
#2021-11-23|2739.10
#2021-11-24|2712.65
#2021-11-25|2757.85
#2021-11-26|2638.81
#2021-11-29|2676.69
#2021-11-30|2651.69
#2021-12-01|2723.20
#2021-12-02|2700.68
#2021-12-03|2628.51
#2021-12-06|2690.24
#2021-12-07|2763.98
#2021-12-08|2772.85
#2021-12-09|2762.88
#2021-12-10|2748.17
#2021-12-13|2727.77
#2021-12-14|2664.45
#2021-12-15|2687.93
#2021-12-16|2749.28
#2021-12-17|2707.67
#2021-12-20|2670.43
#2021-12-21|2711.38
#2021-12-22|2771.83
#2021-12-23|2838.93
#2021-12-24|2838.77
#2021-12-27|2851.27
#2021-12-28|2891.38
#2021-12-29|2905.83
#2021-12-30|2895.60
#2021-12-31|2893.42
#2022-01-03|2892.63
#2022-01-04|2946.16
#2022-01-05|2934.67
#2022-01-06|2908.61
#2022-01-07|2845.22
#2022-01-10|2715.27
#2022-01-11|2761.99
#2022-01-12|2840.16
#2022-01-13|2834.26
#2022-01-14|2725.04
#2022-01-17|2734.17
#2022-01-18|2651.92
#2022-01-19|2665.78
#2022-01-20|2686.22
#2022-01-21|2622.53
#2022-01-24|2469.84
#2022-01-25|2434.58
#2022-01-26|2499.66
#2022-01-27|2451.59
#2022-01-28|2415.94
#2022-01-31|2485.97
#2022-02-01|2538.57
#2022-02-02|2593.82
#2022-02-03|2560.07
#2022-02-04|2505.26
#2022-02-07|2537.22
#2022-02-08|2509.12
#2022-02-09|2601.88
#2022-02-10|2542.33
#2022-02-11|2497.13
#2022-02-14|2400.45
#2022-02-15|2484.73
#2022-02-16|2485.64
#2022-02-17|2432.89
#2022-02-18|2386.76
#2022-02-21|2321.91
#2022-02-22|2348.86
#2022-02-23|2312.08
#2022-02-24|2166.68
#2022-02-25|2278.11
#2022-02-28|2275.33
#2022-03-01|2175.34
#2022-03-02|2189.21
#2022-03-03|2129.41
#2022-03-04|2038.33
#2022-03-07|2036.60
#2022-03-08|2040.29
#2022-03-09|2188.30
#2022-03-10|2199.36
#2022-03-11|2225.55
#2022-03-14|2296.23
#2022-03-15|2262.87
#2022-03-16|2409.78
#2022-03-17|2428.73
#2022-03-18|2435.52
#2022-03-21|2434.83
#2022-03-22|2422.96
#2022-03-23|2394.40
#2022-03-24|2352.70
#2022-03-25|2293.80
#2022-03-28|2304.27
#2022-03-29|2422.50
#2022-03-30|2390.09
#2022-03-31|2371.94
#2022-04-01|2373.26
#2022-04-04|2371.04
#2022-04-05|2341.86
#2022-04-06|2276.83
#2022-04-07|2274.47
#2022-04-08|2292.17
#2022-04-11|2229.89
#2022-04-12|2248.70
#2022-04-13|2232.10
#2022-04-14|2228.13
#2022-04-15|2228.13
#2022-04-18|2220.97
#2022-04-19|2244.44
#2022-04-20|2310.69
#2022-04-21|2353.32
#2022-04-22|2293.01
#2022-04-25|2190.05
#2022-04-26|2107.72
#2022-04-27|2129.07
#2022-04-28|2121.19
#2022-04-29|2156.93
#2022-05-02|2070.44
#2022-05-03|2083.87
#2022-05-04|2055.07
#2022-05-05|2023.19
#2022-05-06|1985.06
#2022-05-09|1896.64
#2022-05-10|1927.51
#2022-05-11|1984.18
#2022-05-12|1952.60
#2022-05-13|2003.56
#2022-05-16|1985.85
#2022-05-17|2055.06
#2022-05-18|2021.98
#2022-05-19|2020.96
#2022-05-20|2008.31
#2022-05-23|2062.25
#2022-05-24|2049.63
#2022-05-25|2000.20
#2022-05-26|2000.91
#2022-05-27|2104.31
#2022-05-30|2154.94
#2022-05-31|2111.07
#2022-06-01|2101.50
#2022-06-02|2175.82
#2022-06-03|2167.18
#2022-06-06|2169.21
#2022-06-07|2161.36
#2022-06-08|2162.21
#2022-06-09|2089.38
#2022-06-10|1997.95
#2022-06-13|1911.87
#2022-06-14|1870.22
#2022-06-15|1889.45
#2022-06-16|1842.60
#2022-06-17|1827.52
#2022-06-20|1843.98
#2022-06-21|1870.43
#2022-06-22|1852.79
#2022-06-23|1773.37
#2022-06-24|1781.38
#2022-06-27|1871.72
#2022-06-28|1848.55
#2022-06-29|1832.10
#2022-06-30|1785.14
#2022-07-01|1767.31
#2022-07-04|1785.58
#2022-07-05|1732.53
#2022-07-06|1788.85
#2022-07-07|1842.12
#2022-07-08|1859.43
#2022-07-11|1804.62
#2022-07-12|1853.60
#2022-07-13|1828.08
#2022-07-14|1790.85
#2022-07-15|1827.40
#2022-07-18|1880.54
#2022-07-19|1948.93
#2022-07-20|1955.02
#2022-07-21|1991.69
#2022-07-22|2005.48
#2022-07-25|1993.14
#2022-07-26|1955.16
#2022-07-27|1959.34
#2022-07-28|2031.23
#2022-07-29|2096.15
#2022-08-01|2089.48
#2022-08-02|2039.11
#2022-08-03|2038.84
#2022-08-04|2085.83
#2022-08-05|2019.48
#2022-08-08|2060.86
#2022-08-09|2007.16
#2022-08-10|2099.49
#2022-08-11|2104.43
#2022-08-12|2063.66
#2022-08-15|2046.71
#2022-08-16|2060.09
#2022-08-17|2011.77
#2022-08-18|2039.84
#2022-08-19|1979.69
#2022-08-22|1908.90
#2022-08-23|1918.38
#2022-08-24|1923.45
#2022-08-25|1935.11
#2022-08-26|1882.60
#2022-08-29|1851.64
#2022-08-30|1858.39
#2022-08-31|1854.16
#2022-09-01|1765.42
#2022-09-02|1853.77
#2022-09-05|1804.19
#2022-09-06|1812.75
#2022-09-07|1817.75
#2022-09-08|1836.50
#2022-09-09|1893.02
#2022-09-12|1961.63
#2022-09-13|1884.90
#2022-09-14|1846.38
#2022-09-15|1837.79
#2022-09-16|1787.99
#2022-09-19|1775.73
#2022-09-20|1720.61
#2022-09-21|1722.88
#2022-09-22|1660.12
#2022-09-23|1629.29
#2022-09-26|1620.77
#2022-09-27|1622.33
#2022-09-28|1645.81
#2022-09-29|1621.53
#2022-09-30|1679.98
#2022-10-03|1704.01
#2022-10-04|1803.61
#2022-10-05|1765.98
#2022-10-06|1753.06
#2022-10-07|1673.63
#2022-10-10|1647.32
#2022-10-11|1638.53
#2022-10-12|1635.88
#2022-10-13|1650.54
#2022-10-14|1669.85
#2022-10-17|1731.60
#2022-10-18|1786.45
#2022-10-19|1726.67
#2022-10-20|1720.98
#2022-10-21|1701.93
#2022-10-24|1766.51
#2022-10-25|1837.21
#2022-10-26|1885.58
#2022-10-27|1876.50
#2022-10-28|1868.27
#2022-10-31|1835.29
#2022-11-01|1849.27
#2022-11-02|1851.38
#2022-11-03|1797.13
#2022-11-04|1880.68
#2022-11-07|1921.96
#2022-11-08|1982.89
#2022-11-09|1955.74
#2022-11-10|2090.15
#2022-11-11|2155.95
#2022-11-14|2127.43
#2022-11-15|2108.62
#2022-11-16|2070.17
#2022-11-17|2026.82
#2022-11-18|2068.93
#2022-11-21|2042.00
#2022-11-22|2076.89
#2022-11-23|2138.94
#2022-11-24|2144.19
#2022-11-25|2151.85
#2022-11-28|2103.48
#2022-11-29|2083.41
#2022-11-30|2066.32
#2022-12-01|2158.52
#2022-12-02|2159.42
#2022-12-05|2179.01
#2022-12-06|2146.10
#2022-12-07|2118.75
#2022-12-08|2116.58
#2022-12-09|2154.43
#2022-12-12|2142.33
#2022-12-13|2217.73
#2022-12-14|2225.86
#2022-12-15|2126.10
#2022-12-16|2074.61
#2022-12-19|2071.59
#2022-12-20|2053.69
#2022-12-21|2087.10
#2022-12-22|2040.94
#2022-12-23|2039.00
#2022-12-26|2039.00
#2022-12-27|2073.31
#2022-12-28|2057.98
#2022-12-29|2081.36
#2022-12-30|2048.65
#2023-01-02|2078.56
#2023-01-03|2067.21
#2023-01-04|2089.12
#2023-01-05|2069.50
#2023-01-06|2093.37
#2023-01-09|2193.68
#2023-01-10|2170.43
#2023-01-11|2184.41
#2023-01-12|2211.76
#2023-01-13|2223.65
#2023-01-16|2228.31
#2023-01-17|2231.16
#2023-01-18|2283.62
#2023-01-19|2191.50
#2023-01-20|2256.30
#2023-01-23|2312.28
#2023-01-24|2306.02
#2023-01-25|2286.59
#2023-01-26|2235.23
#2023-01-27|2250.27
#2023-01-30|2232.30
#2023-01-31|2199.00
#2023-02-01|2229.43
#2023-02-02|2344.58
#2023-02-03|2316.36
#2023-02-06|2243.25
#2023-02-07|2240.19
#2023-02-08|2232.47
#2023-02-09|2299.36
#2023-02-10|2231.14
#2023-02-13|2287.25
#2023-02-14|2277.93
#2023-02-15|2303.67
#2023-02-16|2297.13
#2023-02-17|2274.43
#2023-02-20|2292.91
#2023-02-21|2269.35
#2023-02-22|2256.41
#2023-02-23|2255.46
#2023-02-24|2216.11
#2023-02-27|2253.43
#2023-02-28|2252.61
#2023-03-01|2251.66
#2023-03-02|2230.19
#2023-03-03|2275.55
#2023-03-06|2298.54
#2023-03-07|2228.60
#2023-03-08|2223.43
#2023-03-09|2207.42
#2023-03-10|2181.43
#2023-03-13|2146.91
#2023-03-14|2226.35
#2023-03-15|2092.29
#2023-03-16|2163.29
#2023-03-17|2124.07
#2023-03-20|2190.19
#2023-03-21|2221.67
#2023-03-22|2213.81
#2023-03-23|2241.65
#2023-03-24|2134.72
#2023-03-27|2185.32
#2023-03-28|2212.77
#2023-03-29|2235.24
#2023-03-30|2290.97
#2023-03-31|2327.97
#2023-04-03|2306.94
#2023-04-04|2343.71
#2023-04-05|2250.25
#2023-04-06|2225.95
#2023-04-07|2225.95
#2023-04-10|2198.94
#2023-04-11|2265.54
#2023-04-12|2319.10
#2023-04-13|2341.61
#2023-04-14|2357.90
#2023-04-17|2364.80
#2023-04-18|2383.54
#2023-04-19|2356.16
#2023-04-20|2363.47
#2023-04-21|2347.51
#2023-04-24|2376.34
#2023-04-25|2348.12
#2023-04-26|2320.65
#2023-04-27|2394.56
#2023-04-28|2419.99
#2023-05-01|2405.14
#2023-05-02|2370.66
#2023-05-03|2393.46
#2023-05-04|2385.59
#2023-05-05|2427.61
#2023-05-08|2429.35
#2023-05-09|2409.41
#2023-05-10|2395.27
#2023-05-11|2388.61
#2023-05-12|2383.96
#2023-05-15|2402.03
#2023-05-16|2360.78
#2023-05-17|2360.51
#2023-05-18|2335.68
#2023-05-19|2400.60
#2023-05-22|2382.17
#2023-05-23|2342.47
#2023-05-24|2270.34
#2023-05-25|2249.59
#2023-05-26|2303.51
#2023-05-29|2280.96
#2023-05-30|2270.34
#2023-05-31|2239.86
#2023-06-01|2256.56
#2023-06-02|2328.32
#2023-06-05|2310.65
#2023-06-06|2303.84
#2023-06-07|2330.96
#2023-06-08|2347.15
#2023-06-09|2332.94
#2023-06-12|2351.17
#2023-06-13|2404.03
#2023-06-14|2412.49
#2023-06-15|2396.73
#2023-06-16|2377.28
#2023-06-19|2323.92
#2023-06-20|2283.08
#2023-06-21|2302.80
#2023-06-22|2286.89
#2023-06-23|2275.83
#2023-06-26|2286.72
#2023-06-27|2291.75
#2023-06-28|2297.72
#2023-06-29|2290.85
#2023-06-30|2330.40
#2023-07-03|2300.58
#2023-07-04|2303.37
#2023-07-05|2266.42
#2023-07-06|2205.98
#2023-07-07|2250.79
#2023-07-10|2255.37
#2023-07-11|2299.10
#2023-07-12|2389.88
#2023-07-13|2409.99
#2023-07-14|2381.86
#2023-07-17|2369.35
#2023-07-18|2420.97
#2023-07-19|2357.64
#2023-07-20|2356.95
#2023-07-21|2338.19
#2023-07-24|2359.61
#2023-07-25|2381.20
#2023-07-26|2344.51
#2023-07-27|2365.43
#2023-07-28|2365.36
#2023-07-31|2367.19
#2023-08-01|2340.78
#2023-08-02|2289.44
#2023-08-03|2259.14
#2023-08-04|2306.79
#2023-08-07|2295.40
#2023-08-08|2243.41
#2023-08-09|2267.54
#2023-08-10|2293.15
#2023-08-11|2234.12
#2023-08-14|2228.88
#2023-08-15|2206.33
#2023-08-16|2198.40
#2023-08-17|2153.87
#2023-08-18|2130.76
#2023-08-21|2122.56
#2023-08-22|2153.27
#2023-08-23|2158.01
#2023-08-24|2140.11
#2023-08-25|2121.91
#2023-08-28|2175.32
#2023-08-29|2199.56
#2023-08-30|2226.67
#2023-08-31|2190.74
#2023-09-01|2176.52
#2023-09-04|2189.70
#2023-09-05|2181.85
#2023-09-06|2187.04
#2023-09-07|2158.84
#2023-09-08|2159.94
#2023-09-11|2180.97
#2023-09-12|2147.50
#2023-09-13|2124.50
#2023-09-14|2139.90
#2023-09-15|2151.46
#2023-09-18|2150.83
#2023-09-19|2143.15
#2023-09-20|2179.89
#2023-09-21|2118.47
#2023-09-22|2114.97
#2023-09-25|2124.58
#2023-09-26|2098.53
#2023-09-27|2106.73
#2023-09-28|2143.76
#2023-09-29|2179.77
#2023-10-02|2140.86
#2023-10-03|2112.36
#2023-10-04|2095.12
#2023-10-05|2130.21
#2023-10-06|2146.49
#2023-10-09|2120.11
#2023-10-10|2209.98
#2023-10-11|2211.63
#2023-10-12|2215.88
#2023-10-13|2163.73
#2023-10-16|2174.67
#2023-10-17|2161.47
#2023-10-18|2105.36
#2023-10-19|2090.12
#2023-10-20|2048.81
#2023-10-23|2030.93
#2023-10-24|2020.98
#2023-10-25|2037.15
#2023-10-26|2028.66
#2023-10-27|2034.40
#2023-10-30|2032.40
#2023-10-31|2049.28
#2023-11-01|2025.84
#2023-11-02|2091.90
#2023-11-03|2157.52
#2023-11-06|2155.56
#2023-11-07|2131.15
#2023-11-08|2141.80
#2023-11-09|2193.53
#2023-11-10|2153.62
#2023-11-13|2166.26
#2023-11-14|2282.67
#2023-11-15|2345.34
#2023-11-16|2308.35
#2023-11-17|2340.23
#2023-11-20|2372.34
#2023-11-21|2375.17
#2023-11-22|2370.38
#2023-11-23|2381.75
#2023-11-24|2389.78
#2023-11-27|2387.85
#2023-11-28|2391.94
#2023-11-29|2422.61
#2023-11-30|2396.27
#2023-12-01|2422.25
#2023-12-04|2403.85
#2023-12-05|2426.47
#2023-12-06|2473.03
#2023-12-07|2469.58
#2023-12-08|2472.96
#2023-12-11|2488.72
#2023-12-12|2494.08
#2023-12-13|2475.86
#2023-12-14|2602.56
#2023-12-15|2626.19
#2023-12-18|2613.74
#2023-12-19|2645.80
#2023-12-20|2661.54
#2023-12-21|2652.15
#2023-12-22|2678.00
#2023-12-25|2678.00
#2023-12-26|2674.02
#2023-12-27|2719.15
#2023-12-28|2711.71
#2023-12-29|2681.92
#2024-01-01|2681.92
#2024-01-02|2631.39
#2024-01-03|2543.87
#2024-01-04|2536.29
#2024-01-05|2529.56
#2024-01-08|2551.57
#2024-01-09|2524.06
#2024-01-10|2531.54
#2024-01-11|2510.63
#2024-01-12|2553.23
#2024-01-15|2512.45
#2024-01-16|2483.19
#2024-01-17|2427.78
#2024-01-18|2448.28
#2024-01-19|2434.75
#2024-01-22|2474.94
#2024-01-23|2469.65
#2024-01-24|2507.80
#2024-01-25|2487.38
#2024-01-26|2493.45
#2024-01-29|2474.69
#2024-01-30|2493.05
#2024-01-31|2537.57
#2024-02-01|2538.48
#2024-02-02|2536.81
#2024-02-05|2468.19
#2024-02-06|2514.18
#2024-02-07|2541.75
#2024-02-08|2555.58
#2024-02-09|2555.79
#2024-02-12|2584.89
#2024-02-13|2530.85
#2024-02-14|2555.41
#2024-02-15|2603.97
#2024-02-16|2632.83
#2024-02-19|2642.87
#2024-02-20|2658.56
#2024-02-21|2662.96
#2024-02-22|2691.32
#2024-02-23|2705.91
#2024-02-26|2717.25
#2024-02-27|2714.68
#2024-02-28|2715.94
#2024-02-29|2715.81
#2024-03-01|2747.96
#2024-03-04|2732.62
#2024-03-05|2723.42
#2024-03-06|2759.86
#2024-03-07|2783.85
#2024-03-08|2826.49
#2024-03-11|2789.42
#2024-03-12|2838.63
#2024-03-13|2842.42
#2024-03-14|2817.32
#2024-03-15|2829.23
#2024-03-18|2789.14
#2024-03-19|2797.18
#2024-03-20|2795.53
#2024-03-21|2857.53
#2024-03-22|2838.38
#2024-03-25|2812.89
#2024-03-26|2822.82
#2024-03-27|2795.60
#2024-03-28|2729.26
#2024-03-29|2729.26
#2024-04-01|2702.02
#2024-04-02|2723.69
#2024-04-03|2740.11
#2024-04-04|2775.90
#2024-04-05|2742.09
#2024-04-08|2790.55
#2024-04-09|2769.44
#2024-04-10|2743.32
#2024-04-11|2690.52
#2024-04-12|2660.55
#2024-04-15|2696.28
#2024-04-16|2641.18
#2024-04-17|2637.46
#2024-04-18|2652.36
#2024-04-19|2621.39
#2024-04-22|2600.72
#2024-04-23|2652.52
#2024-04-24|2691.86
#2024-04-25|2639.00
#2024-04-26|2682.18
#2024-04-29|2703.31
#2024-04-30|2684.75
#2024-05-01|2684.09
#2024-05-02|2664.88
#2024-05-03|2708.23
#2024-05-06|2737.38
#2024-05-07|2769.22
#2024-05-08|2761.16
#2024-05-09|2770.22
#2024-05-10|2815.33
#2024-05-13|2807.80
#2024-05-14|2818.46
#2024-05-15|2864.26
#2024-05-16|2848.39
#2024-05-17|2836.64
#2024-05-20|2890.28
#2024-05-21|2884.19
#2024-05-22|2885.89
#2024-05-23|2902.69
#2024-05-24|2913.46
#2024-05-27|2921.68
#2024-05-28|2914.59
#2024-05-29|2840.98
#2024-05-30|2861.05
#2024-05-31|2897.75
#2024-06-03|2923.95
#2024-06-04|2884.18
#2024-06-05|2921.08
#2024-06-06|2922.50
#2024-06-07|2899.49
#2024-06-10|2880.83
#2024-06-11|2875.28
#2024-06-12|2992.09
#2024-06-13|2891.53
#2024-06-14|2810.77
#2024-06-17|2819.13
#2024-06-18|2847.30
#2024-06-19|2839.95
#2024-06-20|2852.43
#2024-06-21|2830.36
#2024-06-24|2871.06
#2024-06-25|2801.97
#2024-06-26|2801.48
#2024-06-27|2785.70
#2024-06-28|2800.86
#2024-07-01|2800.35
#2024-07-02|2780.50
#2024-07-03|2835.27
#2024-07-04|2825.83
#2024-07-05|2808.97
#2024-07-08|2813.46
#2024-07-09|2773.43
#2024-07-10|2786.43
#2024-07-11|2840.22
#2024-07-12|2921.50
#2024-07-15|2881.71
#2024-07-16|2883.51
#2024-07-17|2874.32
#2024-07-18|2879.15
#2024-07-19|2808.98
#2024-07-22|2817.80
#2024-07-23|2804.36
#2024-07-24|2779.00
#2024-07-25|2740.25
#2024-07-26|2767.19
#2024-07-29|2758.12
#2024-07-30|2790.62
#2024-07-31|2835.01
#2024-08-01|2757.17
#2024-08-02|2689.54
#2024-08-05|2647.95
#2024-08-06|2640.94
#2024-08-07|2715.90
#2024-08-08|2701.50
#2024-08-09|2717.26
#2024-08-12|2716.62
#2024-08-13|2739.36
#2024-08-14|2787.61
#2024-08-15|2793.91
#2024-08-16|2792.64
#2024-08-19|2852.41
#2024-08-20|2870.59
#2024-08-21|2870.81
#2024-08-22|2880.58
#2024-08-23|2918.34
#2024-08-26|2916.40
#2024-08-27|2906.49
#2024-08-28|2925.79
#2024-08-29|2944.87
#2024-08-30|2954.47
#2024-09-02|2931.60
#2024-09-03|2878.86
#2024-09-04|2843.37
#2024-09-05|2788.92
#2024-09-06|2767.06
#2024-09-09|2766.34
#2024-09-10|2746.10
#2024-09-11|2743.84
#2024-09-12|2803.45
#2024-09-13|2864.20
#2024-09-16|2862.00
#2024-09-17|2904.02
#2024-09-18|2881.38
#2024-09-19|2951.62
#2024-09-20|2921.66
#2024-09-23|2945.06
#2024-09-24|2977.14
#2024-09-25|3008.76
#2024-09-26|3080.77
#2024-09-27|3092.70
#2024-09-30|3055.30
#2024-10-01|2992.99
#2024-10-02|3006.33
#2024-10-03|2972.82
#2024-10-04|2973.99
#2024-10-07|2966.20
#2024-10-08|2942.12
#2024-10-09|2948.93
#2024-10-10|2902.66
#2024-10-11|2929.09
#2024-10-14|2932.35
#2024-10-15|2893.56
#2024-10-16|2858.69
#2024-10-17|2845.88
#2024-10-18|2867.76
#2024-10-21|2837.74
#2024-10-22|2825.83
#2024-10-23|2802.49
#2024-10-24|2789.91
#2024-10-25|2825.23
#2024-10-28|2851.09
#2024-10-29|2825.46
#2024-10-30|2792.90
#2024-10-31|2754.34
#2024-11-01|2753.67
#2024-11-04|2784.00
#2024-11-05|2798.28
#2024-11-06|2745.04
#2024-11-07|2866.73
#2024-11-08|2792.14
#2024-11-11|2813.23
#2024-11-12|2708.62
#2024-11-13|2687.65
#2024-11-14|2706.31
#2024-11-15|2657.95
#2024-11-18|2655.36
#2024-11-19|2641.23
#2024-11-20|2597.11
#2024-11-21|2620.13
#2024-11-22|2639.70
#2024-11-25|2653.26
#2024-11-26|2628.42
#2024-11-27|2658.67
#2024-11-28|2665.42
#2024-11-29|2685.37
#2024-12-02|2702.33
#2024-12-03|2735.18
#2024-12-04|2789.13
#2024-12-05|2796.46
#2024-12-06|2803.26
#2024-12-09|2813.11
#2024-12-10|2757.70
#2024-12-11|2764.46
#2024-12-12|2740.83
#2024-12-13|2726.20
#2024-12-16|2732.13
#2024-12-17|2711.48
#2024-12-18|2713.07
#2024-12-19|2625.51
#2024-12-20|2612.78
#2024-12-23|2601.06
#2024-12-24|2587.83
#2024-12-25|2587.83
#2024-12-26|2599.69
#2024-12-27|2627.06
#2024-12-30|2611.38
#2024-12-31|2609.97
#2025-01-01|2609.97
#2025-01-02|2617.95
#2025-01-03|2615.36
#2025-01-06|2635.26
#2025-01-07|2656.69
#2025-01-08|2627.49
#2025-01-09|2645.01
#2025-01-10|2593.08
#2025-01-13|2557.54
#2025-01-14|2586.70
#2025-01-15|2662.16
#2025-01-16|2687.59
#2025-01-17|2723.45
#2025-01-20|2751.35
#2025-01-21|2772.73
#2025-01-22|2789.67
#2025-01-23|2829.94
#2025-01-24|2883.14
#2025-01-27|2830.80
#2025-01-28|2783.12
#2025-01-29|2839.79
#2025-01-30|2863.78
#2025-01-31|2846.26
#2025-02-03|2795.16
#2025-02-04|2841.30
#2025-02-05|2851.55
#2025-02-06|2887.98
#2025-02-07|2859.80
#2025-02-10|2887.28
#2025-02-11|2905.70
#2025-02-12|2911.91
#2025-02-13|3006.35
#2025-02-14|3021.91
#2025-02-17|3040.16
#2025-02-18|3073.22
#2025-02-19|2987.27
#2025-02-20|3038.49
#2025-02-21|3028.57
#2025-02-24|3008.09
#2025-02-25|3030.36
#2025-02-26|3072.78
#2025-02-27|3001.34
#2025-02-28|2978.66
#2025-03-03|3046.88
#2025-03-04|2935.40
#2025-03-05|3126.23
#2025-03-06|3173.49
#2025-03-07|3198.24
#2025-03-10|3137.84
#2025-03-11|3092.74
#2025-03-12|3108.77
#2025-03-13|3045.32
#2025-03-14|3106.49
#2025-03-17|3132.66
#2025-03-18|3141.33
#2025-03-19|3104.19
#2025-03-20|3079.37
#2025-03-21|3025.90
#2025-03-24|3045.05
#2025-03-25|3082.75
#2025-03-26|3040.62
#2025-03-27|3023.18
#2025-03-28|2987.12
#2025-03-31|2905.40
#2025-04-01|2939.38
#2025-04-02|2944.76
#2025-04-03|2817.85
#2025-04-04|2646.33
#2025-04-07|2531.46
#2025-04-08|2599.14
#2025-04-09|2525.47
#2025-04-10|2714.92
#2025-04-11|2691.88
#2025-04-14|2823.21
#2025-04-15|2849.14
#2025-04-16|2830.54
#2025-04-17|2839.85
#2025-04-18|2839.85
#2025-04-21|2867.33
#2025-04-22|2889.66
#2025-04-23|2909.05
#2025-04-24|2946.24
#2025-04-25|2960.80
#2025-04-28|2978.23
#2025-04-29|2941.45
#2025-04-30|2988.92
#2025-05-01|2952.93
#2025-05-02|3056.03
#2025-05-05|3036.70
#2025-05-06|3020.79
#2025-05-07|3012.15
#2025-05-08|3019.67
#2025-05-09|3019.40
#2025-05-12|3104.20
#2025-05-13|3139.73
#2025-05-14|3134.48
#2025-05-15|3148.69
#2025-05-16|3120.82
#2025-05-19|3155.23
#2025-05-20|3165.66
#2025-05-21|3177.84
#2025-05-22|3079.57
#2025-05-23|3077.77
#2025-05-26|3130.04
#2025-05-27|3098.07
#2025-05-28|3091.77
#2025-05-29|3115.32
#2025-05-30|3072.09
#2025-06-02|3057.40
#2025-06-03|3052.41
#2025-06-04|3103.12
#2025-06-05|3139.06
#2025-06-06|3109.64
#2025-06-09|3103.06
#2025-06-10|3110.41
#2025-06-11|3101.19
#2025-06-12|3114.23
#2025-06-13|3075.87
#2025-06-16|3112.07
#2025-06-17|3070.42
#2025-06-18|3016.94
#2025-06-19|2989.30
#2025-06-20|2980.42
#2025-06-23|2968.87
#2025-06-24|3035.79
#2025-06-25|3035.63
#2025-06-26|3052.21
#2025-06-27|3140.34
#2025-06-30|3090.36
#2025-07-01|3095.87
#2025-07-02|3130.08
#2025-07-03|3126.52
#2025-07-04|3109.63
#2025-07-07|3132.93
#2025-07-08|3131.12
#2025-07-09|3168.42
#2025-07-10|3225.62
#2025-07-11|3187.72
#2025-07-14|3123.04
#2025-07-15|3110.52
#2025-07-16|3068.18
#2025-07-17|3126.19
#2025-07-18|3100.54
#2025-07-21|3141.56
#2025-07-22|3129.26
#2025-07-23|3217.13
#2025-07-24|3223.59
#2025-07-25|3220.43
#2025-07-28|3178.01
#2025-07-29|3158.55
#2025-07-30|3149.71
#2025-07-31|3103.95
#2025-08-01|3061.20
#2025-08-04|3071.30
#2025-08-05|3088.00
#2025-08-06|3097.16
#2025-08-07|3152.58
#2025-08-08|3169.86
#2025-08-11|3111.18
#2025-08-12|3165.15
#2025-08-13|3175.70
#2025-08-14|3186.40
#2025-08-15|3200.20
#2025-08-18|3174.56
#2025-08-19|3237.93
#2025-08-20|3213.16
#2025-08-21|3184.65
#2025-08-22|3291.87
#2025-08-25|3244.99
#2025-08-26|3226.37
#2025-08-27|3207.08
#2025-08-28|3247.06
#2025-08-29|3230.21
#2025-09-01|3270.75
#2025-09-02|3169.75
#2025-09-03|3194.75
#2025-09-04|3180.84
#2025-09-05|3264.36
#2025-09-08|3297.76
#2025-09-09|3277.54
#2025-09-10|3295.42
#2025-09-11|3307.89
#2025-09-12|3310.85
#2025-09-15|3328.05
#2025-09-16|3310.80
#2025-09-17|3292.91
#2025-09-18|3299.87
#2025-09-19|3279.61
#2025-09-22|3284.04
#2025-09-23|3320.73
#2025-09-24|3254.72
#2025-09-25|3195.60
#2025-09-26|3232.84
#2025-09-29|3226.86
#2025-09-30|3250.84
#2025-10-01|3264.81
#2025-10-02|3310.02
#2025-10-03|3362.25
#2025-10-06|3370.23
#2025-10-07|3341.62
#2025-10-08|3353.74
#2025-10-09|3293.85
#2025-10-10|3257.81
#2025-10-13|3263.44
#2025-10-14|3232.33
#2025-10-15|3275.79
#2025-10-16|3319.48
#2025-10-17|3239.18
#2025-10-20|3314.15
#2025-10-21|3354.75
#2025-10-22|3354.60
#2025-10-23|3379.82
#2025-10-24|3437.55
#2025-10-27|3456.59
#2025-10-28|3443.42
#2025-10-29|3412.97
#2025-10-30|3378.13
#2025-10-31|3330.58
#2025-11-03|3302.00
#2025-11-04|3250.68
#2025-11-05|3271.74
#2025-11-06|3235.86
#2025-11-07|3237.72
#2025-11-10|3277.94
#2025-11-11|3345.03
#2025-11-12|3371.31
#2025-11-13|3345.58
#2025-11-14|3296.65
#2025-11-17|3265.92
#2025-11-18|3179.69
#2025-11-19|3184.02
#2025-11-20|3196.71
#2025-11-21|3173.51
#2025-11-24|3210.82
#2025-11-25|3265.79
#2025-11-26|3293.94
#2025-11-27|3325.67
#2025-11-28|3350.68
#2025-12-01|3351.18
#2025-12-02|3337.78
#2025-12-03|3370.76
#2025-12-04|3443.13
#2025-12-05|3462.92
#2025-12-08|3456.15
#2025-12-09|3449.91
#2025-12-10|3456.45
#2025-12-11|3515.34
#2025-12-12|3498.81
#2025-12-15|3505.61
#2025-12-16|3464.52
#2025-12-17|3411.49
#2025-12-18|3470.32
#2025-12-19|3474.85
#2025-12-22|3503.99
#2025-12-23|3522.13
#2025-12-24|3528.77
#2025-12-25|3528.77
#2025-12-26|3532.07
#2025-12-29|3536.92
#2025-12-30|3557.93
#2025-12-31|3548.60
#2026-01-01|3548.60
#2026-01-02|3567.61
#2026-01-05|3605.47
#2026-01-06|3602.04
#2026-01-07|3727.80
#2026-01-08|3678.54
#2026-01-09|3739.59
#2026-01-12|3776.34
#2026-01-13|3745.80
#2026-01-14|3742.36
#2026-01-15|3813.64
#2026-01-16|3828.47
#2026-01-19|3762.57
#2026-01-20|3797.00
#2026-01-21|3834.43
#2026-01-22|3886.41
#2026-01-23|3901.37
#2026-01-26|3953.85
#2026-01-27|3993.47
#2026-01-28|3969.10
#2026-01-29|3974.41
#2026-01-30|3968.40
#2026-02-02|3964.54
#2026-02-03|4051.27
#2026-02-04|4063.64
#2026-02-05|4029.80
#2026-02-06|4076.12
#2026-02-09|4133.13
#2026-02-10|4144.02
#2026-02-11|4146.61
#2026-02-12|4118.69
#2026-02-13|4090.79
#2026-02-16|4079.93
#2026-02-17|4041.90
#2026-02-18|4101.18
#2026-02-19|4078.09
#2026-02-20|4116.17
#2026-02-23|4097.69
#2026-02-24|4144.20
#2026-02-25|4133.69
#2026-02-26|4134.60
#2026-02-27|4170.74
#2026-03-02|4032.50
#2026-03-03|3853.06
#2026-03-04|3942.43
#2026-03-05|3848.72
#2026-03-06|3796.63
#2026-03-09|3719.09
#2026-03-10|3880.96
#2026-03-11|3810.63
#2026-03-12|3786.12
#2026-03-13|3647.23
#2026-03-16|3666.54
#2026-03-17|3677.06
#2026-03-18|3654.98
#2026-03-19|3469.91
#2026-03-20|3420.60
#2026-03-23|3489.77
#2026-03-24|3504.35
#2026-03-25|3559.04
#2026-03-26|3495.53
#2026-03-27|3440.84
#2026-03-30|3431.09
#2026-03-31|3496.87
#2026-04-01|3668.71
#2026-04-02|3589.26
#2026-04-03|3589.26
#2026-04-06|3593.00