Table Data - Nasdaq Sweden Basic Materials Net Total Return Index
| Title | Nasdaq Sweden Basic Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQSE55N |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:54 PM CDT |
| Notes | For more information about this series, see: NQSE55N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 207.19 |
| 2001-04-02 | 205.50 |
| 2001-04-03 | 202.68 |
| 2001-04-04 | 205.66 |
| 2001-04-05 | 205.54 |
| 2001-04-06 | 209.87 |
| 2001-04-09 | 219.76 |
| 2001-04-10 | 224.96 |
| 2001-04-11 | 224.14 |
| 2001-04-12 | 221.88 |
| 2001-04-13 | . |
| 2001-04-16 | 219.56 |
| 2001-04-17 | 219.54 |
| 2001-04-18 | 219.90 |
| 2001-04-19 | 224.29 |
| 2001-04-20 | 225.49 |
| 2001-04-23 | 222.25 |
| 2001-04-24 | 223.64 |
| 2001-04-25 | 225.70 |
| 2001-04-26 | 233.43 |
| 2001-04-27 | 235.91 |
| 2001-04-30 | 236.80 |
| 2001-05-01 | 237.79 |
| 2001-05-02 | 239.04 |
| 2001-05-03 | 236.33 |
| 2001-05-04 | 241.57 |
| 2001-05-07 | 240.35 |
| 2001-05-08 | 236.23 |
| 2001-05-09 | 234.87 |
| 2001-05-10 | 237.65 |
| 2001-05-11 | 234.19 |
| 2001-05-14 | 229.81 |
| 2001-05-15 | 232.99 |
| 2001-05-16 | 235.37 |
| 2001-05-17 | 244.71 |
| 2001-05-18 | 244.96 |
| 2001-05-21 | 251.15 |
| 2001-05-22 | 247.72 |
| 2001-05-23 | 240.43 |
| 2001-05-24 | 239.66 |
| 2001-05-25 | 237.60 |
| 2001-05-28 | . |
| 2001-05-29 | 243.76 |
| 2001-05-30 | 241.55 |
| 2001-05-31 | 243.65 |
| 2001-06-01 | 238.95 |
| 2001-06-04 | 237.71 |
| 2001-06-05 | 245.29 |
| 2001-06-06 | 239.65 |
| 2001-06-07 | 233.29 |
| 2001-06-08 | 233.84 |
| 2001-06-11 | 232.06 |
| 2001-06-12 | 233.67 |
| 2001-06-13 | 236.21 |
| 2001-06-14 | 233.58 |
| 2001-06-15 | 233.56 |
| 2001-06-18 | 233.73 |
| 2001-06-19 | 233.43 |
| 2001-06-20 | 229.42 |
| 2001-06-21 | 232.12 |
| 2001-06-22 | 232.61 |
| 2001-06-25 | 237.27 |
| 2001-06-26 | 229.72 |
| 2001-06-27 | 233.66 |
| 2001-06-28 | 234.59 |
| 2001-06-29 | 232.24 |
| 2001-07-02 | 234.02 |
| 2001-07-03 | 233.51 |
| 2001-07-04 | . |
| 2001-07-05 | 229.08 |
| 2001-07-06 | 229.73 |
| 2001-07-09 | 229.59 |
| 2001-07-10 | 231.27 |
| 2001-07-11 | 231.00 |
| 2001-07-12 | 232.30 |
| 2001-07-13 | 231.32 |
| 2001-07-16 | 231.49 |
| 2001-07-17 | 232.05 |
| 2001-07-18 | 234.41 |
| 2001-07-19 | 235.73 |
| 2001-07-20 | 234.77 |
| 2001-07-23 | 230.19 |
| 2001-07-24 | 230.54 |
| 2001-07-25 | 230.54 |
| 2001-07-26 | 229.56 |
| 2001-07-27 | 231.02 |
| 2001-07-30 | 231.87 |
| 2001-07-31 | 229.63 |
| 2001-08-01 | 229.49 |
| 2001-08-02 | 230.89 |
| 2001-08-03 | 232.29 |
| 2001-08-06 | 229.82 |
| 2001-08-07 | 229.03 |
| 2001-08-08 | 228.73 |
| 2001-08-09 | 231.29 |
| 2001-08-10 | 233.67 |
| 2001-08-13 | 236.11 |
| 2001-08-14 | 238.41 |
| 2001-08-15 | 243.84 |
| 2001-08-16 | 239.85 |
| 2001-08-17 | 239.66 |
| 2001-08-20 | 230.48 |
| 2001-08-21 | 235.19 |
| 2001-08-22 | 237.83 |
| 2001-08-23 | 241.59 |
| 2001-08-24 | 244.56 |
| 2001-08-27 | 241.13 |
| 2001-08-28 | 241.22 |
| 2001-08-29 | 240.94 |
| 2001-08-30 | 237.89 |
| 2001-08-31 | 235.33 |
| 2001-09-03 | . |
| 2001-09-04 | 235.74 |
| 2001-09-05 | 237.15 |
| 2001-09-06 | 236.88 |
| 2001-09-07 | 234.98 |
| 2001-09-10 | 230.91 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 212.70 |
| 2001-09-18 | 209.25 |
| 2001-09-19 | 210.60 |
| 2001-09-20 | 196.81 |
| 2001-09-21 | 184.48 |
| 2001-09-24 | 192.73 |
| 2001-09-25 | 199.22 |
| 2001-09-26 | 200.03 |
| 2001-09-27 | 200.76 |
| 2001-09-28 | 204.41 |
| 2001-10-01 | 206.00 |
| 2001-10-02 | 203.26 |
| 2001-10-03 | 206.15 |
| 2001-10-04 | 212.37 |
| 2001-10-05 | 219.55 |
| 2001-10-08 | 216.69 |
| 2001-10-09 | 220.73 |
| 2001-10-10 | 222.27 |
| 2001-10-11 | 230.54 |
| 2001-10-12 | 226.31 |
| 2001-10-15 | 227.87 |
| 2001-10-16 | 225.46 |
| 2001-10-17 | 228.58 |
| 2001-10-18 | 226.14 |
| 2001-10-19 | 219.58 |
| 2001-10-22 | 218.55 |
| 2001-10-23 | 224.01 |
| 2001-10-24 | 226.79 |
| 2001-10-25 | 226.00 |
| 2001-10-26 | 229.43 |
| 2001-10-29 | 230.83 |
| 2001-10-30 | 226.97 |
| 2001-10-31 | 232.92 |
| 2001-11-01 | 230.78 |
| 2001-11-02 | 232.78 |
| 2001-11-05 | 232.81 |
| 2001-11-06 | 234.52 |
| 2001-11-07 | 236.93 |
| 2001-11-08 | 241.97 |
| 2001-11-09 | 241.25 |
| 2001-11-12 | 238.80 |
| 2001-11-13 | 241.27 |
| 2001-11-14 | 246.83 |
| 2001-11-15 | 249.18 |
| 2001-11-16 | 251.08 |
| 2001-11-19 | 253.31 |
| 2001-11-20 | 246.61 |
| 2001-11-21 | 243.00 |
| 2001-11-22 | . |
| 2001-11-23 | 254.51 |
| 2001-11-26 | 253.79 |
| 2001-11-27 | 252.53 |
| 2001-11-28 | 253.26 |
| 2001-11-29 | 248.56 |
| 2001-11-30 | 246.86 |
| 2001-12-03 | 249.67 |
| 2001-12-04 | 248.00 |
| 2001-12-05 | 253.89 |
| 2001-12-06 | 255.78 |
| 2001-12-07 | 255.52 |
| 2001-12-10 | 248.36 |
| 2001-12-11 | 249.44 |
| 2001-12-12 | 251.53 |
| 2001-12-13 | 250.62 |
| 2001-12-14 | 248.66 |
| 2001-12-17 | 249.92 |
| 2001-12-18 | 250.71 |
| 2001-12-19 | 247.36 |
| 2001-12-20 | 241.53 |
| 2001-12-21 | 243.19 |
| 2001-12-24 | 239.98 |
| 2001-12-25 | . |
| 2001-12-26 | 239.16 |
| 2001-12-27 | 247.53 |
| 2001-12-28 | 252.80 |
| 2001-12-31 | 254.85 |
| 2002-01-01 | . |
| 2002-01-02 | 256.65 |
| 2002-01-03 | 260.86 |
| 2002-01-04 | 260.11 |
| 2002-01-07 | 261.32 |
| 2002-01-08 | 256.14 |
| 2002-01-09 | 259.71 |
| 2002-01-10 | 259.64 |
| 2002-01-11 | 264.36 |
| 2002-01-14 | 256.22 |
| 2002-01-15 | 256.36 |
| 2002-01-16 | 250.25 |
| 2002-01-17 | 250.57 |
| 2002-01-18 | 251.24 |
| 2002-01-21 | . |
| 2002-01-22 | 252.52 |
| 2002-01-23 | 255.64 |
| 2002-01-24 | 253.97 |
| 2002-01-25 | 249.69 |
| 2002-01-28 | 250.01 |
| 2002-01-29 | 250.71 |
| 2002-01-30 | 251.85 |
| 2002-01-31 | 255.86 |
| 2002-02-01 | 260.30 |
| 2002-02-04 | 259.49 |
| 2002-02-05 | 259.57 |
| 2002-02-06 | 260.81 |
| 2002-02-07 | 257.01 |
| 2002-02-08 | 258.60 |
| 2002-02-11 | 263.43 |
| 2002-02-12 | 259.05 |
| 2002-02-13 | 261.94 |
| 2002-02-14 | 263.36 |
| 2002-02-15 | 264.94 |
| 2002-02-18 | . |
| 2002-02-19 | 264.19 |
| 2002-02-20 | 261.85 |
| 2002-02-21 | 272.84 |
| 2002-02-22 | 272.34 |
| 2002-02-25 | 274.36 |
| 2002-02-26 | 274.59 |
| 2002-02-27 | 276.14 |
| 2002-02-28 | 275.77 |
| 2002-03-01 | 276.61 |
| 2002-03-04 | 286.56 |
| 2002-03-05 | 285.62 |
| 2002-03-06 | 281.78 |
| 2002-03-07 | 282.43 |
| 2002-03-08 | 276.96 |
| 2002-03-11 | 279.12 |
| 2002-03-12 | 278.22 |
| 2002-03-13 | 280.20 |
| 2002-03-14 | 281.73 |
| 2002-03-15 | 282.55 |
| 2002-03-18 | 287.15 |
| 2002-03-19 | 289.72 |
| 2002-03-20 | 290.55 |
| 2002-03-21 | 287.92 |
| 2002-03-22 | 287.60 |
| 2002-03-25 | 282.12 |
| 2002-03-26 | 278.48 |
| 2002-03-27 | 276.40 |
| 2002-03-28 | 280.30 |
| 2002-03-29 | . |
| 2002-04-01 | 283.06 |
| 2002-04-02 | 287.71 |
| 2002-04-03 | 284.59 |
| 2002-04-04 | 284.74 |
| 2002-04-05 | 285.51 |
| 2002-04-08 | 279.06 |
| 2002-04-09 | 280.14 |
| 2002-04-10 | 278.29 |
| 2002-04-11 | 279.51 |
| 2002-04-12 | 280.87 |
| 2002-04-15 | 284.99 |
| 2002-04-16 | 284.60 |
| 2002-04-17 | 287.17 |
| 2002-04-18 | 286.69 |
| 2002-04-19 | 288.52 |
| 2002-04-22 | 285.90 |
| 2002-04-23 | 287.66 |
| 2002-04-24 | 289.98 |
| 2002-04-25 | 286.15 |
| 2002-04-26 | 302.51 |
| 2002-04-29 | 300.37 |
| 2002-04-30 | 296.34 |
| 2002-05-01 | 298.08 |
| 2002-05-02 | 301.46 |
| 2002-05-03 | 303.82 |
| 2002-05-06 | 302.87 |
| 2002-05-07 | 298.74 |
| 2002-05-08 | 299.36 |
| 2002-05-09 | 298.84 |
| 2002-05-10 | 297.44 |
| 2002-05-13 | 301.94 |
| 2002-05-14 | 304.98 |
| 2002-05-15 | 307.67 |
| 2002-05-16 | 304.63 |
| 2002-05-17 | 309.18 |
| 2002-05-20 | 310.06 |
| 2002-05-21 | 308.53 |
| 2002-05-22 | 307.42 |
| 2002-05-23 | 306.09 |
| 2002-05-24 | 303.54 |
| 2002-05-27 | . |
| 2002-05-28 | 311.63 |
| 2002-05-29 | 312.00 |
| 2002-05-30 | 310.09 |
| 2002-05-31 | 316.45 |
| 2002-06-03 | 312.53 |
| 2002-06-04 | 307.84 |
| 2002-06-05 | 312.78 |
| 2002-06-06 | 318.34 |
| 2002-06-07 | 313.81 |
| 2002-06-10 | 311.59 |
| 2002-06-11 | 311.40 |
| 2002-06-12 | 308.20 |
| 2002-06-13 | 310.82 |
| 2002-06-14 | 301.57 |
| 2002-06-17 | 303.81 |
| 2002-06-18 | 307.03 |
| 2002-06-19 | 305.23 |
| 2002-06-20 | 303.34 |
| 2002-06-21 | 305.22 |
| 2002-06-24 | 301.92 |
| 2002-06-25 | 306.48 |
| 2002-06-26 | 305.89 |
| 2002-06-27 | 313.20 |
| 2002-06-28 | 323.69 |
| 2002-07-01 | 322.96 |
| 2002-07-02 | 315.64 |
| 2002-07-03 | 310.34 |
| 2002-07-04 | . |
| 2002-07-05 | 312.80 |
| 2002-07-08 | 315.34 |
| 2002-07-09 | 316.34 |
| 2002-07-10 | 305.93 |
| 2002-07-11 | 301.65 |
| 2002-07-12 | 298.80 |
| 2002-07-15 | 298.24 |
| 2002-07-16 | 295.17 |
| 2002-07-17 | 295.14 |
| 2002-07-18 | 297.64 |
| 2002-07-19 | 294.99 |
| 2002-07-22 | 279.84 |
| 2002-07-23 | 269.72 |
| 2002-07-24 | 257.46 |
| 2002-07-25 | 268.98 |
| 2002-07-26 | 262.69 |
| 2002-07-29 | 271.66 |
| 2002-07-30 | 277.70 |
| 2002-07-31 | 274.86 |
| 2002-08-01 | 274.37 |
| 2002-08-02 | 270.57 |
| 2002-08-05 | 262.82 |
| 2002-08-06 | 261.99 |
| 2002-08-07 | 265.64 |
| 2002-08-08 | 266.89 |
| 2002-08-09 | 268.33 |
| 2002-08-12 | 272.07 |
| 2002-08-13 | 272.36 |
| 2002-08-14 | 272.08 |
| 2002-08-15 | 272.08 |
| 2002-08-16 | 267.58 |
| 2002-08-19 | 262.14 |
| 2002-08-20 | 263.95 |
| 2002-08-21 | 271.72 |
| 2002-08-22 | 272.80 |
| 2002-08-23 | 272.39 |
| 2002-08-26 | 269.95 |
| 2002-08-27 | 270.97 |
| 2002-08-28 | 267.81 |
| 2002-08-29 | 264.68 |
| 2002-08-30 | 260.28 |
| 2002-09-02 | . |
| 2002-09-03 | 258.44 |
| 2002-09-04 | 253.42 |
| 2002-09-05 | 251.93 |
| 2002-09-06 | 255.28 |
| 2002-09-09 | 254.73 |
| 2002-09-10 | 257.91 |
| 2002-09-11 | 261.73 |
| 2002-09-12 | 263.04 |
| 2002-09-13 | 262.22 |
| 2002-09-16 | 259.35 |
| 2002-09-17 | 257.42 |
| 2002-09-18 | 256.34 |
| 2002-09-19 | 257.97 |
| 2002-09-20 | 257.30 |
| 2002-09-23 | 246.81 |
| 2002-09-24 | 240.18 |
| 2002-09-25 | 243.84 |
| 2002-09-26 | 250.33 |
| 2002-09-27 | 250.13 |
| 2002-09-30 | 244.59 |
| 2002-10-01 | 241.63 |
| 2002-10-02 | 249.52 |
| 2002-10-03 | 245.05 |
| 2002-10-04 | 244.83 |
| 2002-10-07 | 239.19 |
| 2002-10-08 | 232.32 |
| 2002-10-09 | 233.52 |
| 2002-10-10 | 232.07 |
| 2002-10-11 | 246.18 |
| 2002-10-14 | 245.12 |
| 2002-10-15 | 251.08 |
| 2002-10-16 | 250.78 |
| 2002-10-17 | 249.40 |
| 2002-10-18 | 255.66 |
| 2002-10-21 | 257.32 |
| 2002-10-22 | 257.15 |
| 2002-10-23 | 253.89 |
| 2002-10-24 | 254.38 |
| 2002-10-25 | 250.93 |
| 2002-10-28 | 253.62 |
| 2002-10-29 | 251.66 |
| 2002-10-30 | 259.50 |
| 2002-10-31 | 266.32 |
| 2002-11-01 | 269.39 |
| 2002-11-04 | 270.95 |
| 2002-11-05 | 280.62 |
| 2002-11-06 | 276.38 |
| 2002-11-07 | 276.00 |
| 2002-11-08 | 279.13 |
| 2002-11-11 | 273.40 |
| 2002-11-12 | 277.04 |
| 2002-11-13 | 277.25 |
| 2002-11-14 | 278.05 |
| 2002-11-15 | 278.49 |
| 2002-11-18 | 279.33 |
| 2002-11-19 | 277.59 |
| 2002-11-20 | 275.90 |
| 2002-11-21 | 282.57 |
| 2002-11-22 | 283.03 |
| 2002-11-25 | 278.99 |
| 2002-11-26 | 276.31 |
| 2002-11-27 | 284.32 |
| 2002-11-28 | . |
| 2002-11-29 | 297.80 |
| 2002-12-02 | 298.07 |
| 2002-12-03 | 292.19 |
| 2002-12-04 | 290.53 |
| 2002-12-05 | 297.06 |
| 2002-12-06 | 296.34 |
| 2002-12-09 | 290.65 |
| 2002-12-10 | 292.69 |
| 2002-12-11 | 295.31 |
| 2002-12-12 | 293.30 |
| 2002-12-13 | 293.77 |
| 2002-12-16 | 293.24 |
| 2002-12-17 | 290.69 |
| 2002-12-18 | 286.56 |
| 2002-12-19 | 284.39 |
| 2002-12-20 | 284.38 |
| 2002-12-23 | 281.00 |
| 2002-12-24 | 282.41 |
| 2002-12-25 | . |
| 2002-12-26 | 282.96 |
| 2002-12-27 | 281.20 |
| 2002-12-30 | 285.48 |
| 2002-12-31 | 287.02 |
| 2003-01-01 | . |
| 2003-01-02 | 286.72 |
| 2003-01-03 | 292.55 |
| 2003-01-06 | 294.18 |
| 2003-01-07 | 291.91 |
| 2003-01-08 | 285.34 |
| 2003-01-09 | 287.08 |
| 2003-01-10 | 289.37 |
| 2003-01-13 | 293.16 |
| 2003-01-14 | 294.30 |
| 2003-01-15 | 297.83 |
| 2003-01-16 | 299.14 |
| 2003-01-17 | 298.79 |
| 2003-01-20 | . |
| 2003-01-21 | 301.60 |
| 2003-01-22 | 296.92 |
| 2003-01-23 | 296.75 |
| 2003-01-24 | 298.19 |
| 2003-01-27 | 286.83 |
| 2003-01-28 | 279.86 |
| 2003-01-29 | 278.74 |
| 2003-01-30 | 274.89 |
| 2003-01-31 | 268.46 |
| 2003-02-03 | 277.32 |
| 2003-02-04 | 279.85 |
| 2003-02-05 | 281.21 |
| 2003-02-06 | 282.18 |
| 2003-02-07 | 278.34 |
| 2003-02-10 | 271.74 |
| 2003-02-11 | 274.84 |
| 2003-02-12 | 271.77 |
| 2003-02-13 | 276.61 |
| 2003-02-14 | 280.12 |
| 2003-02-17 | . |
| 2003-02-18 | 288.78 |
| 2003-02-19 | 289.30 |
| 2003-02-20 | 292.02 |
| 2003-02-21 | 292.54 |
| 2003-02-24 | 292.25 |
| 2003-02-25 | 287.74 |
| 2003-02-26 | 286.78 |
| 2003-02-27 | 284.76 |
| 2003-02-28 | 287.78 |
| 2003-03-03 | 288.11 |
| 2003-03-04 | 287.70 |
| 2003-03-05 | 288.51 |
| 2003-03-06 | 288.69 |
| 2003-03-07 | 284.23 |
| 2003-03-10 | 285.36 |
| 2003-03-11 | 283.20 |
| 2003-03-12 | 278.16 |
| 2003-03-13 | 280.27 |
| 2003-03-14 | 287.73 |
| 2003-03-17 | 289.72 |
| 2003-03-18 | 290.52 |
| 2003-03-19 | 293.57 |
| 2003-03-20 | 293.03 |
| 2003-03-21 | 294.47 |
| 2003-03-24 | 290.60 |
| 2003-03-25 | 294.16 |
| 2003-03-26 | 294.23 |
| 2003-03-27 | 291.92 |
| 2003-03-28 | 288.47 |
| 2003-03-31 | 287.27 |
| 2003-04-01 | 286.91 |
| 2003-04-02 | 290.84 |
| 2003-04-03 | 290.66 |
| 2003-04-04 | 289.10 |
| 2003-04-07 | 293.99 |
| 2003-04-08 | 293.97 |
| 2003-04-09 | 292.53 |
| 2003-04-10 | 294.54 |
| 2003-04-11 | 292.74 |
| 2003-04-14 | 290.18 |
| 2003-04-15 | 290.71 |
| 2003-04-16 | 293.01 |
| 2003-04-17 | 294.69 |
| 2003-04-18 | . |
| 2003-04-21 | 293.79 |
| 2003-04-22 | 296.90 |
| 2003-04-23 | 305.53 |
| 2003-04-24 | 312.86 |
| 2003-04-25 | 310.36 |
| 2003-04-28 | 316.19 |
| 2003-04-29 | 317.70 |
| 2003-04-30 | 323.01 |
| 2003-05-01 | 326.20 |
| 2003-05-02 | 321.19 |
| 2003-05-05 | 326.82 |
| 2003-05-06 | 334.80 |
| 2003-05-07 | 340.59 |
| 2003-05-08 | 338.44 |
| 2003-05-09 | 337.85 |
| 2003-05-12 | 342.08 |
| 2003-05-13 | 339.91 |
| 2003-05-14 | 336.30 |
| 2003-05-15 | 334.42 |
| 2003-05-16 | 334.09 |
| 2003-05-19 | 334.01 |
| 2003-05-20 | 332.69 |
| 2003-05-21 | 329.83 |
| 2003-05-22 | 329.68 |
| 2003-05-23 | 328.75 |
| 2003-05-26 | . |
| 2003-05-27 | 329.73 |
| 2003-05-28 | 332.76 |
| 2003-05-29 | 334.34 |
| 2003-05-30 | 336.77 |
| 2003-06-02 | 338.96 |
| 2003-06-03 | 340.36 |
| 2003-06-04 | 340.88 |
| 2003-06-05 | 343.22 |
| 2003-06-06 | 341.05 |
| 2003-06-09 | 342.23 |
| 2003-06-10 | 336.27 |
| 2003-06-11 | 342.96 |
| 2003-06-12 | 346.34 |
| 2003-06-13 | 344.41 |
| 2003-06-16 | 350.14 |
| 2003-06-17 | 350.30 |
| 2003-06-18 | 350.35 |
| 2003-06-19 | 348.72 |
| 2003-06-20 | 346.61 |
| 2003-06-23 | 339.40 |
| 2003-06-24 | 333.00 |
| 2003-06-25 | 330.31 |
| 2003-06-26 | 325.51 |
| 2003-06-27 | 328.35 |
| 2003-06-30 | 330.92 |
| 2003-07-01 | 332.04 |
| 2003-07-02 | 331.84 |
| 2003-07-03 | 338.91 |
| 2003-07-04 | . |
| 2003-07-07 | 347.79 |
| 2003-07-08 | 349.35 |
| 2003-07-09 | 346.13 |
| 2003-07-10 | 343.86 |
| 2003-07-11 | 341.62 |
| 2003-07-14 | 344.85 |
| 2003-07-15 | 342.27 |
| 2003-07-16 | 338.36 |
| 2003-07-17 | 332.95 |
| 2003-07-18 | 337.81 |
| 2003-07-21 | 334.37 |
| 2003-07-22 | 336.77 |
| 2003-07-23 | 339.56 |
| 2003-07-24 | 344.79 |
| 2003-07-25 | 348.08 |
| 2003-07-28 | 348.19 |
| 2003-07-29 | 347.89 |
| 2003-07-30 | 341.53 |
| 2003-07-31 | 336.36 |
| 2003-08-01 | 336.56 |
| 2003-08-04 | 339.20 |
| 2003-08-05 | 341.09 |
| 2003-08-06 | 337.43 |
| 2003-08-07 | 336.77 |
| 2003-08-08 | 335.33 |
| 2003-08-11 | 335.91 |
| 2003-08-12 | 339.36 |
| 2003-08-13 | 342.65 |
| 2003-08-14 | 347.36 |
| 2003-08-15 | 345.71 |
| 2003-08-18 | 342.60 |
| 2003-08-19 | 344.91 |
| 2003-08-20 | 349.84 |
| 2003-08-21 | 350.27 |
| 2003-08-22 | 344.38 |
| 2003-08-25 | 345.31 |
| 2003-08-26 | 339.15 |
| 2003-08-27 | 344.95 |
| 2003-08-28 | 347.79 |
| 2003-08-29 | 353.64 |
| 2003-09-01 | . |
| 2003-09-02 | 365.70 |
| 2003-09-03 | 374.12 |
| 2003-09-04 | 380.19 |
| 2003-09-05 | 387.41 |
| 2003-09-08 | 386.15 |
| 2003-09-09 | 385.22 |
| 2003-09-10 | 380.57 |
| 2003-09-11 | 384.17 |
| 2003-09-12 | 385.89 |
| 2003-09-15 | 389.18 |
| 2003-09-16 | 388.48 |
| 2003-09-17 | 386.83 |
| 2003-09-18 | 386.07 |
| 2003-09-19 | 386.54 |
| 2003-09-22 | 379.37 |
| 2003-09-23 | 378.88 |
| 2003-09-24 | 381.60 |
| 2003-09-25 | 376.77 |
| 2003-09-26 | 376.17 |
| 2003-09-29 | 378.09 |
| 2003-09-30 | 372.30 |
| 2003-10-01 | 372.00 |
| 2003-10-02 | 376.59 |
| 2003-10-03 | 382.02 |
| 2003-10-06 | 384.74 |
| 2003-10-07 | 385.17 |
| 2003-10-08 | 386.53 |
| 2003-10-09 | 384.92 |
| 2003-10-10 | 383.87 |
| 2003-10-13 | 385.00 |
| 2003-10-14 | 392.21 |
| 2003-10-15 | 395.40 |
| 2003-10-16 | 396.18 |
| 2003-10-17 | 395.25 |
| 2003-10-20 | 392.14 |
| 2003-10-21 | 393.09 |
| 2003-10-22 | 387.79 |
| 2003-10-23 | 388.89 |
| 2003-10-24 | 388.07 |
| 2003-10-27 | 389.94 |
| 2003-10-28 | 390.30 |
| 2003-10-29 | 396.98 |
| 2003-10-30 | 395.92 |
| 2003-10-31 | 391.35 |
| 2003-11-03 | 389.77 |
| 2003-11-04 | 392.57 |
| 2003-11-05 | 392.51 |
| 2003-11-06 | 390.43 |
| 2003-11-07 | 397.70 |
| 2003-11-10 | 397.77 |
| 2003-11-11 | 396.20 |
| 2003-11-12 | 402.05 |
| 2003-11-13 | 408.49 |
| 2003-11-14 | 413.01 |
| 2003-11-17 | 409.79 |
| 2003-11-18 | 408.74 |
| 2003-11-19 | 403.57 |
| 2003-11-20 | 401.98 |
| 2003-11-21 | 405.61 |
| 2003-11-24 | 407.33 |
| 2003-11-25 | 409.22 |
| 2003-11-26 | 410.95 |
| 2003-11-27 | . |
| 2003-11-28 | 417.12 |
| 2003-12-01 | 422.77 |
| 2003-12-02 | 425.84 |
| 2003-12-03 | 430.17 |
| 2003-12-04 | 425.75 |
| 2003-12-05 | 433.37 |
| 2003-12-08 | 434.56 |
| 2003-12-09 | 435.17 |
| 2003-12-10 | 437.16 |
| 2003-12-11 | 431.67 |
| 2003-12-12 | 433.42 |
| 2003-12-15 | 435.47 |
| 2003-12-16 | 429.74 |
| 2003-12-17 | 425.65 |
| 2003-12-18 | 425.29 |
| 2003-12-19 | 420.84 |
| 2003-12-22 | 423.49 |
| 2003-12-23 | 427.94 |
| 2003-12-24 | 428.32 |
| 2003-12-25 | . |
| 2003-12-26 | 427.82 |
| 2003-12-29 | 435.44 |
| 2003-12-30 | 438.17 |
| 2003-12-31 | 440.85 |
| 2004-01-01 | . |
| 2004-01-02 | 448.96 |
| 2004-01-05 | 450.53 |
| 2004-01-06 | 450.77 |
| 2004-01-07 | 443.70 |
| 2004-01-08 | 442.20 |
| 2004-01-09 | 445.98 |
| 2004-01-12 | 440.27 |
| 2004-01-13 | 437.39 |
| 2004-01-14 | 434.83 |
| 2004-01-15 | 432.48 |
| 2004-01-16 | 431.81 |
| 2004-01-19 | . |
| 2004-01-20 | 432.00 |
| 2004-01-21 | 429.93 |
| 2004-01-22 | 439.23 |
| 2004-01-23 | 438.77 |
| 2004-01-26 | 433.40 |
| 2004-01-27 | 433.37 |
| 2004-01-28 | 433.72 |
| 2004-01-29 | 423.21 |
| 2004-01-30 | 425.61 |
| 2004-02-02 | 425.83 |
| 2004-02-03 | 432.71 |
| 2004-02-04 | 429.66 |
| 2004-02-05 | 429.72 |
| 2004-02-06 | 435.62 |
| 2004-02-09 | 435.80 |
| 2004-02-10 | 435.38 |
| 2004-02-11 | 436.85 |
| 2004-02-12 | 439.94 |
| 2004-02-13 | 440.45 |
| 2004-02-16 | . |
| 2004-02-17 | 446.36 |
| 2004-02-18 | 453.91 |
| 2004-02-19 | 456.95 |
| 2004-02-20 | 453.58 |
| 2004-02-23 | 450.89 |
| 2004-02-24 | 450.35 |
| 2004-02-25 | 447.89 |
| 2004-02-26 | 446.38 |
| 2004-02-27 | 444.13 |
| 2004-03-01 | 450.02 |
| 2004-03-02 | 444.62 |
| 2004-03-03 | 441.99 |
| 2004-03-04 | 443.70 |
| 2004-03-05 | 450.67 |
| 2004-03-08 | 453.31 |
| 2004-03-09 | 449.87 |
| 2004-03-10 | 442.48 |
| 2004-03-11 | 433.50 |
| 2004-03-12 | 428.21 |
| 2004-03-15 | 427.52 |
| 2004-03-16 | 430.53 |
| 2004-03-17 | 432.16 |
| 2004-03-18 | 433.14 |
| 2004-03-19 | 434.28 |
| 2004-03-22 | 428.38 |
| 2004-03-23 | 427.54 |
| 2004-03-24 | 422.75 |
| 2004-03-25 | 425.70 |
| 2004-03-26 | 424.22 |
| 2004-03-29 | 431.67 |
| 2004-03-30 | 431.38 |
| 2004-03-31 | 431.07 |
| 2004-04-01 | 439.84 |
| 2004-04-02 | 437.93 |
| 2004-04-05 | 439.29 |
| 2004-04-06 | 439.93 |
| 2004-04-07 | 446.53 |
| 2004-04-08 | 443.30 |
| 2004-04-09 | . |
| 2004-04-12 | 441.05 |
| 2004-04-13 | 439.22 |
| 2004-04-14 | 435.14 |
| 2004-04-15 | 435.08 |
| 2004-04-16 | 442.39 |
| 2004-04-19 | 443.43 |
| 2004-04-20 | 442.31 |
| 2004-04-21 | 439.56 |
| 2004-04-22 | 433.76 |
| 2004-04-23 | 433.98 |
| 2004-04-26 | 436.18 |
| 2004-04-27 | 436.53 |
| 2004-04-28 | 424.03 |
| 2004-04-29 | 418.64 |
| 2004-04-30 | 419.55 |
| 2004-05-03 | 418.34 |
| 2004-05-04 | 424.65 |
| 2004-05-05 | 431.37 |
| 2004-05-06 | 418.99 |
| 2004-05-07 | 413.58 |
| 2004-05-10 | 396.18 |
| 2004-05-11 | 403.43 |
| 2004-05-12 | 401.41 |
| 2004-05-13 | 402.37 |
| 2004-05-14 | 398.54 |
| 2004-05-17 | 397.53 |
| 2004-05-18 | 399.17 |
| 2004-05-19 | 412.84 |
| 2004-05-20 | 409.79 |
| 2004-05-21 | 419.15 |
| 2004-05-24 | 415.25 |
| 2004-05-25 | 413.72 |
| 2004-05-26 | 415.86 |
| 2004-05-27 | 422.86 |
| 2004-05-28 | 422.69 |
| 2004-05-31 | . |
| 2004-06-01 | 424.22 |
| 2004-06-02 | 426.28 |
| 2004-06-03 | 425.90 |
| 2004-06-04 | 425.89 |
| 2004-06-07 | 430.33 |
| 2004-06-08 | 434.07 |
| 2004-06-09 | 422.50 |
| 2004-06-10 | 418.32 |
| 2004-06-11 | . |
| 2004-06-14 | 416.96 |
| 2004-06-15 | 412.92 |
| 2004-06-16 | 409.65 |
| 2004-06-17 | 412.63 |
| 2004-06-18 | 419.26 |
| 2004-06-21 | 417.08 |
| 2004-06-22 | 419.01 |
| 2004-06-23 | 420.57 |
| 2004-06-24 | 427.58 |
| 2004-06-25 | 426.52 |
| 2004-06-28 | 431.86 |
| 2004-06-29 | 431.87 |
| 2004-06-30 | 427.11 |
| 2004-07-01 | 426.81 |
| 2004-07-02 | 428.27 |
| 2004-07-05 | . |
| 2004-07-06 | 423.40 |
| 2004-07-07 | 427.87 |
| 2004-07-08 | 428.10 |
| 2004-07-09 | 424.52 |
| 2004-07-12 | 425.11 |
| 2004-07-13 | 427.33 |
| 2004-07-14 | 427.58 |
| 2004-07-15 | 428.13 |
| 2004-07-16 | 432.28 |
| 2004-07-19 | 430.98 |
| 2004-07-20 | 425.79 |
| 2004-07-21 | 422.06 |
| 2004-07-22 | 416.56 |
| 2004-07-23 | 411.22 |
| 2004-07-26 | 413.91 |
| 2004-07-27 | 417.06 |
| 2004-07-28 | 416.93 |
| 2004-07-29 | 424.38 |
| 2004-07-30 | 428.49 |
| 2004-08-02 | 427.92 |
| 2004-08-03 | 432.73 |
| 2004-08-04 | 432.35 |
| 2004-08-05 | 437.43 |
| 2004-08-06 | 439.33 |
| 2004-08-09 | 430.46 |
| 2004-08-10 | 435.78 |
| 2004-08-11 | 429.56 |
| 2004-08-12 | 427.80 |
| 2004-08-13 | 430.89 |
| 2004-08-16 | 433.30 |
| 2004-08-17 | 435.04 |
| 2004-08-18 | 432.49 |
| 2004-08-19 | 436.49 |
| 2004-08-20 | 436.35 |
| 2004-08-23 | 436.52 |
| 2004-08-24 | 433.51 |
| 2004-08-25 | 429.55 |
| 2004-08-26 | 432.46 |
| 2004-08-27 | 427.17 |
| 2004-08-30 | 424.94 |
| 2004-08-31 | 425.54 |
| 2004-09-01 | 429.17 |
| 2004-09-02 | 425.32 |
| 2004-09-03 | 420.98 |
| 2004-09-06 | . |
| 2004-09-07 | 421.09 |
| 2004-09-08 | 421.19 |
| 2004-09-09 | 420.48 |
| 2004-09-10 | 429.36 |
| 2004-09-13 | 432.16 |
| 2004-09-14 | 434.49 |
| 2004-09-15 | 427.39 |
| 2004-09-16 | 425.77 |
| 2004-09-17 | 426.63 |
| 2004-09-20 | 426.83 |
| 2004-09-21 | 431.05 |
| 2004-09-22 | 430.77 |
| 2004-09-23 | 433.48 |
| 2004-09-24 | 431.21 |
| 2004-09-27 | 431.75 |
| 2004-09-28 | 428.70 |
| 2004-09-29 | 436.89 |
| 2004-09-30 | 444.33 |
| 2004-10-01 | 448.28 |
| 2004-10-04 | 448.88 |
| 2004-10-05 | 450.41 |
| 2004-10-06 | 456.24 |
| 2004-10-07 | 456.69 |
| 2004-10-08 | 460.01 |
| 2004-10-11 | 457.12 |
| 2004-10-12 | 448.28 |
| 2004-10-13 | 443.24 |
| 2004-10-14 | 447.61 |
| 2004-10-15 | 450.93 |
| 2004-10-18 | 450.83 |
| 2004-10-19 | 450.60 |
| 2004-10-20 | 444.18 |
| 2004-10-21 | 448.12 |
| 2004-10-22 | 451.65 |
| 2004-10-25 | 450.91 |
| 2004-10-26 | 456.03 |
| 2004-10-27 | 461.94 |
| 2004-10-28 | 455.36 |
| 2004-10-29 | 454.18 |
| 2004-11-01 | 460.79 |
| 2004-11-02 | 464.67 |
| 2004-11-03 | 468.44 |
| 2004-11-04 | 472.08 |
| 2004-11-05 | 474.62 |
| 2004-11-08 | 480.00 |
| 2004-11-09 | 479.81 |
| 2004-11-10 | 489.89 |
| 2004-11-11 | 492.48 |
| 2004-11-12 | 492.58 |
| 2004-11-15 | 490.87 |
| 2004-11-16 | 488.18 |
| 2004-11-17 | 491.04 |
| 2004-11-18 | 492.33 |
| 2004-11-19 | 496.24 |
| 2004-11-22 | 492.08 |
| 2004-11-23 | 492.07 |
| 2004-11-24 | 499.00 |
| 2004-11-25 | . |
| 2004-11-26 | 514.43 |
| 2004-11-29 | 515.92 |
| 2004-11-30 | 511.31 |
| 2004-12-01 | 514.54 |
| 2004-12-02 | 510.06 |
| 2004-12-03 | 515.05 |
| 2004-12-06 | 515.10 |
| 2004-12-07 | 513.78 |
| 2004-12-08 | 498.74 |
| 2004-12-09 | 496.88 |
| 2004-12-10 | 500.20 |
| 2004-12-13 | 508.17 |
| 2004-12-14 | 506.37 |
| 2004-12-15 | 508.89 |
| 2004-12-16 | 506.57 |
| 2004-12-17 | 501.39 |
| 2004-12-20 | 514.84 |
| 2004-12-21 | 514.83 |
| 2004-12-22 | 519.21 |
| 2004-12-23 | 522.01 |
| 2004-12-24 | . |
| 2004-12-27 | 528.94 |
| 2004-12-28 | 526.04 |
| 2004-12-29 | 526.18 |
| 2004-12-30 | 526.97 |
| 2004-12-31 | 524.48 |
| 2005-01-03 | 522.55 |
| 2005-01-04 | 513.67 |
| 2005-01-05 | 513.76 |
| 2005-01-06 | 508.06 |
| 2005-01-07 | 506.34 |
| 2005-01-10 | 511.87 |
| 2005-01-11 | 512.34 |
| 2005-01-12 | 511.98 |
| 2005-01-13 | 511.01 |
| 2005-01-14 | 509.18 |
| 2005-01-17 | . |
| 2005-01-18 | 512.75 |
| 2005-01-19 | 514.61 |
| 2005-01-20 | 507.05 |
| 2005-01-21 | 513.33 |
| 2005-01-24 | 511.90 |
| 2005-01-25 | 508.00 |
| 2005-01-26 | 514.36 |
| 2005-01-27 | 511.20 |
#2005-01-28| 509.10
#2005-01-31| 512.68
#2005-02-01| 516.72
#2005-02-02| 516.57
#2005-02-03| 513.30
#2005-02-04| 511.94
#2005-02-07| 510.89
#2005-02-08| 512.75
#2005-02-09| 518.01
#2005-02-10| 519.59
#2005-02-11| 522.91
#2005-02-14| 523.24
#2005-02-15| 527.27
#2005-02-16| 526.27
#2005-02-17| 530.61
#2005-02-18| 529.63
#2005-02-21| .
#2005-02-22| 536.81
#2005-02-23| 532.08
#2005-02-24| 532.77
#2005-02-25| 542.33
#2005-02-28| 554.06
#2005-03-01| 549.45
#2005-03-02| 549.83
#2005-03-03| 551.56
#2005-03-04| 560.26
#2005-03-07| 552.78
#2005-03-08| 558.55
#2005-03-09| 557.50
#2005-03-10| 552.21
#2005-03-11| 553.26
#2005-03-14| 548.33
#2005-03-15| 551.39
#2005-03-16| 554.03
#2005-03-17| 550.72
#2005-03-18| 539.81
#2005-03-21| 533.90
#2005-03-22| 534.93
#2005-03-23| 523.25
#2005-03-24| 525.13
#2005-03-25| .
#2005-03-28| 521.52
#2005-03-29| 517.77
#2005-03-30| 515.10
#2005-03-31| 517.78
#2005-04-01| 519.36
#2005-04-04| 510.11
#2005-04-05| 515.32
#2005-04-06| 513.22
#2005-04-07| 514.27
#2005-04-08| 512.20
#2005-04-11| 517.83
#2005-04-12| 512.51
#2005-04-13| 527.12
#2005-04-14| 512.39
#2005-04-15| 510.34
#2005-04-18| 505.74
#2005-04-19| 507.96
#2005-04-20| 510.78
#2005-04-21| 509.04
#2005-04-22| 512.20
#2005-04-25| 502.83
#2005-04-26| 497.21
#2005-04-27| 483.97
#2005-04-28| 476.20
#2005-04-29| 473.38
#2005-05-02| 476.48
#2005-05-03| 475.57
#2005-05-04| 478.67
#2005-05-05| 478.43
#2005-05-06| 475.68
#2005-05-09| 471.56
#2005-05-10| 470.65
#2005-05-11| 467.29
#2005-05-12| 466.30
#2005-05-13| 460.78
#2005-05-16| 460.75
#2005-05-17| 463.65
#2005-05-18| 470.80
#2005-05-19| 473.98
#2005-05-20| 470.47
#2005-05-23| 476.27
#2005-05-24| 478.62
#2005-05-25| 475.17
#2005-05-26| 479.96
#2005-05-27| 482.39
#2005-05-30| .
#2005-05-31| 483.21
#2005-06-01| 482.53
#2005-06-02| 483.39
#2005-06-03| 483.55
#2005-06-06| 483.94
#2005-06-07| 482.48
#2005-06-08| 483.77
#2005-06-09| 478.52
#2005-06-10| 476.67
#2005-06-13| 471.44
#2005-06-14| 475.41
#2005-06-15| 475.83
#2005-06-16| 483.56
#2005-06-17| 493.30
#2005-06-20| 487.01
#2005-06-21| 484.91
#2005-06-22| 479.14
#2005-06-23| 478.05
#2005-06-24| 478.49
#2005-06-27| 474.88
#2005-06-28| 470.40
#2005-06-29| 473.50
#2005-06-30| 477.45
#2005-07-01| 471.42
#2005-07-04| .
#2005-07-05| 478.67
#2005-07-06| 475.26
#2005-07-07| 467.59
#2005-07-08| 470.53
#2005-07-11| 479.18
#2005-07-12| 488.16
#2005-07-13| 488.75
#2005-07-14| 481.82
#2005-07-15| 477.15
#2005-07-18| 477.04
#2005-07-19| 477.01
#2005-07-20| 476.26
#2005-07-21| 483.95
#2005-07-22| 486.01
#2005-07-25| 490.81
#2005-07-26| 484.68
#2005-07-27| 493.40
#2005-07-28| 498.48
#2005-07-29| 500.70
#2005-08-01| 506.79
#2005-08-02| 514.39
#2005-08-03| 521.31
#2005-08-04| 520.08
#2005-08-05| 519.63
#2005-08-08| 524.65
#2005-08-09| 520.69
#2005-08-10| 530.91
#2005-08-11| 537.29
#2005-08-12| 537.84
#2005-08-15| 537.41
#2005-08-16| 537.98
#2005-08-17| 536.80
#2005-08-18| 528.19
#2005-08-19| 531.58
#2005-08-22| 534.27
#2005-08-23| 531.53
#2005-08-24| 525.51
#2005-08-25| 518.89
#2005-08-26| 521.92
#2005-08-29| 516.02
#2005-08-30| 516.65
#2005-08-31| 528.56
#2005-09-01| 539.93
#2005-09-02| 545.79
#2005-09-05| .
#2005-09-06| 546.49
#2005-09-07| 546.84
#2005-09-08| 545.28
#2005-09-09| 549.41
#2005-09-12| 551.18
#2005-09-13| 553.09
#2005-09-14| 554.19
#2005-09-15| 553.57
#2005-09-16| 553.03
#2005-09-19| 553.59
#2005-09-20| 552.29
#2005-09-21| 549.16
#2005-09-22| 550.74
#2005-09-23| 548.12
#2005-09-26| 549.79
#2005-09-27| 551.96
#2005-09-28| 552.72
#2005-09-29| 557.64
#2005-09-30| 556.52
#2005-10-03| 558.61
#2005-10-04| 564.90
#2005-10-05| 560.22
#2005-10-06| 559.78
#2005-10-07| 556.48
#2005-10-10| 560.44
#2005-10-11| 560.54
#2005-10-12| 558.29
#2005-10-13| 542.95
#2005-10-14| 543.45
#2005-10-17| 532.79
#2005-10-18| 527.75
#2005-10-19| 521.16
#2005-10-20| 519.13
#2005-10-21| 512.59
#2005-10-24| 526.96
#2005-10-25| 542.23
#2005-10-26| 545.83
#2005-10-27| 537.36
#2005-10-28| 535.12
#2005-10-31| 536.25
#2005-11-01| 536.53
#2005-11-02| 539.13
#2005-11-03| 542.82
#2005-11-04| 533.80
#2005-11-07| 534.06
#2005-11-08| 541.48
#2005-11-09| 541.61
#2005-11-10| 545.53
#2005-11-11| 554.46
#2005-11-14| 554.83
#2005-11-15| 554.85
#2005-11-16| 552.01
#2005-11-17| 561.32
#2005-11-18| 564.06
#2005-11-21| 572.95
#2005-11-22| 573.99
#2005-11-23| 579.38
#2005-11-24| .
#2005-11-25| 583.87
#2005-11-28| 582.99
#2005-11-29| 581.80
#2005-11-30| 587.28
#2005-12-01| 589.09
#2005-12-02| 603.14
#2005-12-05| 608.12
#2005-12-06| 613.84
#2005-12-07| 616.56
#2005-12-08| 619.10
#2005-12-09| 621.83
#2005-12-12| 629.30
#2005-12-13| 629.13
#2005-12-14| 628.69
#2005-12-15| 623.58
#2005-12-16| 635.40
#2005-12-19| 643.64
#2005-12-20| 643.84
#2005-12-21| 646.48
#2005-12-22| 647.36
#2005-12-23| 653.44
#2005-12-26| .
#2005-12-27| 661.31
#2005-12-28| 672.27
#2005-12-29| 671.46
#2005-12-30| 672.25
#2006-01-02| .
#2006-01-03| 681.26
#2006-01-04| 692.83
#2006-01-05| 698.59
#2006-01-06| 702.50
#2006-01-09| 702.74
#2006-01-10| 697.05
#2006-01-11| 707.36
#2006-01-12| 707.26
#2006-01-13| 705.65
#2006-01-16| .
#2006-01-17| 713.26
#2006-01-18| 711.32
#2006-01-19| 740.98
#2006-01-20| 773.17
#2006-01-23| 778.73
#2006-01-24| 770.38
#2006-01-25| 794.43
#2006-01-26| 814.91
#2006-01-27| 833.64
#2006-01-30| 838.91
#2006-01-31| 875.32
#2006-02-01| 879.68
#2006-02-02| 870.15
#2006-02-03| 864.20
#2006-02-06| 862.09
#2006-02-07| 846.32
#2006-02-08| 840.01
#2006-02-09| 848.07
#2006-02-10| 827.39
#2006-02-13| 809.35
#2006-02-14| 817.85
#2006-02-15| 817.87
#2006-02-16| 807.75
#2006-02-17| 830.63
#2006-02-20| .
#2006-02-21| 841.73
#2006-02-22| 847.85
#2006-02-23| 857.90
#2006-02-24| 860.03
#2006-02-27| 864.20
#2006-02-28| 852.40
#2006-03-01| 866.54
#2006-03-02| 875.91
#2006-03-03| 893.09
#2006-03-06| 887.34
#2006-03-07| 853.64
#2006-03-08| 844.59
#2006-03-09| 853.72
#2006-03-10| 854.84
#2006-03-13| 858.62
#2006-03-14| 872.10
#2006-03-15| 877.87
#2006-03-16| 900.75
#2006-03-17| 917.95
#2006-03-20| 925.27
#2006-03-21| 922.36
#2006-03-22| 921.16
#2006-03-23| 928.15
#2006-03-24| 949.27
#2006-03-27| 951.26
#2006-03-28| 963.01
#2006-03-29| 951.95
#2006-03-30| 973.45
#2006-03-31| 970.25
#2006-04-03| 995.11
#2006-04-04|1011.40
#2006-04-05|1011.94
#2006-04-06|1023.15
#2006-04-07|1004.20
#2006-04-10|1002.16
#2006-04-11|1003.31
#2006-04-12|1006.11
#2006-04-13|1024.70
#2006-04-14| .
#2006-04-17|1043.04
#2006-04-18|1066.77
#2006-04-19|1099.23
#2006-04-20|1076.98
#2006-04-21|1135.99
#2006-04-24|1144.54
#2006-04-25|1132.88
#2006-04-26|1148.60
#2006-04-27|1120.67
#2006-04-28|1161.60
#2006-05-01|1166.11
#2006-05-02|1237.63
#2006-05-03|1218.47
#2006-05-04|1239.49
#2006-05-05|1260.85
#2006-05-08|1261.60
#2006-05-09|1293.13
#2006-05-10|1303.51
#2006-05-11|1309.26
#2006-05-12|1273.66
#2006-05-15|1173.70
#2006-05-16|1138.62
#2006-05-17|1081.86
#2006-05-18|1034.60
#2006-05-19|1016.01
#2006-05-22| 923.89
#2006-05-23|1015.19
#2006-05-24|1008.97
#2006-05-25|1010.31
#2006-05-26|1063.48
#2006-05-29| .
#2006-05-30|1081.62
#2006-05-31|1106.94
#2006-06-01|1108.81
#2006-06-02|1125.40
#2006-06-05|1120.25
#2006-06-06|1107.13
#2006-06-07|1047.32
#2006-06-08| 950.07
#2006-06-09| 992.52
#2006-06-12| 950.83
#2006-06-13| 889.74
#2006-06-14| 897.97
#2006-06-15| 978.03
#2006-06-16| 957.25
#2006-06-19| 975.21
#2006-06-20| 979.10
#2006-06-21| 986.63
#2006-06-22| 982.51
#2006-06-23| 978.90
#2006-06-26|1000.45
#2006-06-27| 999.80
#2006-06-28|1000.95
#2006-06-29|1040.63
#2006-06-30|1101.44
#2006-07-03|1110.97
#2006-07-04| .
#2006-07-05|1079.75
#2006-07-06|1124.61
#2006-07-07|1124.34
#2006-07-10|1106.43
#2006-07-11|1104.92
#2006-07-12|1134.62
#2006-07-13|1094.76
#2006-07-14|1075.85
#2006-07-17|1038.62
#2006-07-18| 984.09
#2006-07-19|1040.37
#2006-07-20|1034.80
#2006-07-21|1015.49
#2006-07-24|1014.96
#2006-07-25|1039.69
#2006-07-26|1058.36
#2006-07-27|1102.67
#2006-07-28|1094.59
#2006-07-31|1102.37
#2006-08-01|1081.80
#2006-08-02|1101.75
#2006-08-03|1092.77
#2006-08-04|1113.62
#2006-08-07|1091.78
#2006-08-08|1102.68
#2006-08-09|1103.06
#2006-08-10|1087.61
#2006-08-11|1095.75
#2006-08-14|1104.58
#2006-08-15|1104.28
#2006-08-16|1110.96
#2006-08-17|1127.70
#2006-08-18|1115.53
#2006-08-21|1144.96
#2006-08-22|1144.72
#2006-08-23|1134.53
#2006-08-24|1130.64
#2006-08-25|1128.18
#2006-08-28|1135.31
#2006-08-29|1133.94
#2006-08-30|1139.11
#2006-08-31|1114.48
#2006-09-01|1109.71
#2006-09-04| .
#2006-09-05|1143.22
#2006-09-06|1139.06
#2006-09-07|1113.92
#2006-09-08|1108.96
#2006-09-11|1079.54
#2006-09-12|1121.42
#2006-09-13|1109.87
#2006-09-14|1138.58
#2006-09-15|1113.02
#2006-09-18|1121.65
#2006-09-19|1119.94
#2006-09-20|1120.50
#2006-09-21|1126.32
#2006-09-22|1115.75
#2006-09-25|1074.96
#2006-09-26|1081.25
#2006-09-27|1104.09
#2006-09-28|1109.55
#2006-09-29|1102.03
#2006-10-02|1110.49
#2006-10-03|1089.04
#2006-10-04|1085.80
#2006-10-05|1118.03
#2006-10-06|1125.77
#2006-10-09|1152.61
#2006-10-10|1163.58
#2006-10-11|1156.52
#2006-10-12|1181.33
#2006-10-13|1174.79
#2006-10-16|1207.76
#2006-10-17|1182.93
#2006-10-18|1214.61
#2006-10-19|1222.93
#2006-10-20|1242.62
#2006-10-23|1228.36
#2006-10-24|1237.39
#2006-10-25|1246.48
#2006-10-26|1255.48
#2006-10-27|1246.25
#2006-10-30|1226.48
#2006-10-31|1224.08
#2006-11-01|1242.71
#2006-11-02|1232.14
#2006-11-03|1231.65
#2006-11-06|1256.27
#2006-11-07|1265.38
#2006-11-08|1260.42
#2006-11-09|1268.54
#2006-11-10|1263.17
#2006-11-13|1245.09
#2006-11-14|1246.59
#2006-11-15|1250.16
#2006-11-16|1252.87
#2006-11-17|1219.68
#2006-11-20|1237.82
#2006-11-21|1246.92
#2006-11-22|1276.66
#2006-11-23| .
#2006-11-24|1279.66
#2006-11-27|1240.37
#2006-11-28|1219.33
#2006-11-29|1271.25
#2006-11-30|1270.21
#2006-12-01|1272.79
#2006-12-04|1289.82
#2006-12-05|1318.61
#2006-12-06|1302.49
#2006-12-07|1309.30
#2006-12-08|1306.81
#2006-12-11|1316.34
#2006-12-12|1330.86
#2006-12-13|1322.12
#2006-12-14|1313.13
#2006-12-15|1333.63
#2006-12-18|1332.68
#2006-12-19|1337.00
#2006-12-20|1363.53
#2006-12-21|1360.43
#2006-12-22|1359.27
#2006-12-25| .
#2006-12-26|1353.33
#2006-12-27|1355.88
#2006-12-28|1364.50
#2006-12-29|1368.86
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1347.73
#2007-01-04|1278.01
#2007-01-05|1272.23
#2007-01-08|1274.00
#2007-01-09|1252.65
#2007-01-10|1238.22
#2007-01-11|1261.10
#2007-01-12|1273.72
#2007-01-15| .
#2007-01-16|1270.26
#2007-01-17|1250.56
#2007-01-18|1259.56
#2007-01-19|1270.38
#2007-01-22|1274.26
#2007-01-23|1300.85
#2007-01-24|1313.79
#2007-01-25|1308.77
#2007-01-26|1287.75
#2007-01-29|1307.33
#2007-01-30|1312.86
#2007-01-31|1324.81
#2007-02-01|1342.90
#2007-02-02|1315.18
#2007-02-05|1296.20
#2007-02-06|1320.30
#2007-02-07|1334.11
#2007-02-08|1315.51
#2007-02-09|1323.64
#2007-02-12|1291.75
#2007-02-13|1299.47
#2007-02-14|1340.23
#2007-02-15|1341.87
#2007-02-16|1326.80
#2007-02-19| .
#2007-02-20|1330.41
#2007-02-21|1316.75
#2007-02-22|1334.32
#2007-02-23|1344.44
#2007-02-26|1381.98
#2007-02-27|1310.54
#2007-02-28|1297.42
#2007-03-01|1278.06
#2007-03-02|1282.86
#2007-03-05|1246.18
#2007-03-06|1266.64
#2007-03-07|1284.72
#2007-03-08|1309.46
#2007-03-09|1301.93
#2007-03-12|1318.47
#2007-03-13|1306.95
#2007-03-14|1257.21
#2007-03-15|1296.90
#2007-03-16|1293.41
#2007-03-19|1310.81
#2007-03-20|1313.69
#2007-03-21|1328.60
#2007-03-22|1355.63
#2007-03-23|1348.24
#2007-03-26|1351.16
#2007-03-27|1374.24
#2007-03-28|1366.15
#2007-03-29|1386.67
#2007-03-30|1394.00
#2007-04-02|1411.98
#2007-04-03|1433.97
#2007-04-04|1435.72
#2007-04-05|1428.16
#2007-04-06| .
#2007-04-09|1418.67
#2007-04-10|1469.28
#2007-04-11|1470.86
#2007-04-12|1483.49
#2007-04-13|1491.71
#2007-04-16|1521.33
#2007-04-17|1537.94
#2007-04-18|1518.45
#2007-04-19|1502.62
#2007-04-20|1562.73
#2007-04-23|1571.73
#2007-04-24|1558.48
#2007-04-25|1589.56
#2007-04-26|1591.36
#2007-04-27|1592.13
#2007-04-30|1597.30
#2007-05-01|1595.84
#2007-05-02|1609.29
#2007-05-03|1508.04
#2007-05-04|1578.25
#2007-05-07|1617.48
#2007-05-08|1559.63
#2007-05-09|1573.63
#2007-05-10|1524.17
#2007-05-11|1534.19
#2007-05-14|1529.08
#2007-05-15|1534.39
#2007-05-16|1540.34
#2007-05-17|1525.49
#2007-05-18|1521.12
#2007-05-21|1540.14
#2007-05-22|1553.99
#2007-05-23|1573.58
#2007-05-24|1549.23
#2007-05-25|1554.32
#2007-05-28| .
#2007-05-29|1553.98
#2007-05-30|1540.89
#2007-05-31|1558.76
#2007-06-01|1557.41
#2007-06-04|1546.51
#2007-06-05|1566.06
#2007-06-06|1559.52
#2007-06-07|1490.63
#2007-06-08|1483.07
#2007-06-11|1510.20
#2007-06-12|1472.61
#2007-06-13|1480.30
#2007-06-14|1496.63
#2007-06-15|1526.93
#2007-06-18|1530.46
#2007-06-19|1540.52
#2007-06-20|1612.64
#2007-06-21|1590.60
#2007-06-22|1598.28
#2007-06-25|1577.25
#2007-06-26|1556.63
#2007-06-27|1549.54
#2007-06-28|1590.19
#2007-06-29|1625.33
#2007-07-02|1653.85
#2007-07-03|1672.26
#2007-07-04| .
#2007-07-05|1680.55
#2007-07-06|1714.98
#2007-07-09|1738.25
#2007-07-10|1737.79
#2007-07-11|1762.26
#2007-07-12|1795.48
#2007-07-13|1808.26
#2007-07-16|1803.70
#2007-07-17|1671.11
#2007-07-18|1675.64
#2007-07-19|1710.78
#2007-07-20|1707.71
#2007-07-23|1749.57
#2007-07-24|1720.30
#2007-07-25|1677.83
#2007-07-26|1605.44
#2007-07-27|1586.17
#2007-07-30|1627.82
#2007-07-31|1660.88
#2007-08-01|1611.46
#2007-08-02|1633.09
#2007-08-03|1600.05
#2007-08-06|1557.58
#2007-08-07|1559.73
#2007-08-08|1590.41
#2007-08-09|1520.26
#2007-08-10|1459.31
#2007-08-13|1487.75
#2007-08-14|1469.17
#2007-08-15|1416.22
#2007-08-16|1317.83
#2007-08-17|1347.80
#2007-08-20|1360.77
#2007-08-21|1378.08
#2007-08-22|1426.51
#2007-08-23|1427.93
#2007-08-24|1478.26
#2007-08-27|1480.88
#2007-08-28|1447.76
#2007-08-29|1486.45
#2007-08-30|1500.44
#2007-08-31|1521.18
#2007-09-03| .
#2007-09-04|1497.12
#2007-09-05|1469.27
#2007-09-06|1507.59
#2007-09-07|1465.51
#2007-09-10|1447.86
#2007-09-11|1485.37
#2007-09-12|1502.66
#2007-09-13|1518.97
#2007-09-14|1485.63
#2007-09-17|1453.14
#2007-09-18|1483.80
#2007-09-19|1573.79
#2007-09-20|1594.26
#2007-09-21|1608.97
#2007-09-24|1604.64
#2007-09-25|1563.38
#2007-09-26|1562.61
#2007-09-27|1581.84
#2007-09-28|1574.30
#2007-10-01|1588.39
#2007-10-02|1600.56
#2007-10-03|1595.87
#2007-10-04|1591.73
#2007-10-05|1608.17
#2007-10-08|1599.02
#2007-10-09|1585.52
#2007-10-10|1610.36
#2007-10-11|1616.36
#2007-10-12|1602.08
#2007-10-15|1588.40
#2007-10-16|1533.61
#2007-10-17|1524.63
#2007-10-18|1493.92
#2007-10-19|1478.04
#2007-10-22|1410.30
#2007-10-23|1464.53
#2007-10-24|1421.23
#2007-10-25|1428.11
#2007-10-26|1433.58
#2007-10-29|1443.49
#2007-10-30|1404.45
#2007-10-31|1398.52
#2007-11-01|1358.85
#2007-11-02|1321.80
#2007-11-05|1318.76
#2007-11-06|1343.01
#2007-11-07|1325.22
#2007-11-08|1340.98
#2007-11-09|1276.23
#2007-11-12|1238.11
#2007-11-13|1208.67
#2007-11-14|1212.58
#2007-11-15|1164.63
#2007-11-16|1139.76
#2007-11-19|1114.35
#2007-11-20|1168.61
#2007-11-21|1114.02
#2007-11-22| .
#2007-11-23|1133.27
#2007-11-26|1156.34
#2007-11-27|1141.05
#2007-11-28|1169.86
#2007-11-29|1186.92
#2007-11-30|1196.96
#2007-12-03|1189.38
#2007-12-04|1161.74
#2007-12-05|1191.25
#2007-12-06|1194.49
#2007-12-07|1222.52
#2007-12-10|1242.91
#2007-12-11|1243.42
#2007-12-12|1251.12
#2007-12-13|1185.53
#2007-12-14|1178.94
#2007-12-17|1122.44
#2007-12-18|1116.10
#2007-12-19|1101.60
#2007-12-20|1086.35
#2007-12-21|1112.52
#2007-12-24|1111.38
#2007-12-25| .
#2007-12-26|1124.21
#2007-12-27|1116.70
#2007-12-28|1148.93
#2007-12-31|1142.74
#2008-01-01| .
#2008-01-02|1136.16
#2008-01-03|1143.53
#2008-01-04|1118.51
#2008-01-07|1083.83
#2008-01-08|1095.51
#2008-01-09|1061.27
#2008-01-10|1020.76
#2008-01-11|1027.50
#2008-01-14|1054.26
#2008-01-15|1011.19
#2008-01-16| 968.25
#2008-01-17| 969.92
#2008-01-18| 963.19
#2008-01-21| .
#2008-01-22| 952.94
#2008-01-23| 922.39
#2008-01-24| 977.88
#2008-01-25| 970.25
#2008-01-28| 945.71
#2008-01-29|1002.13
#2008-01-30|1001.89
#2008-01-31|1010.51
#2008-02-01|1069.23
#2008-02-04|1077.39
#2008-02-05|1020.04
#2008-02-06|1039.08
#2008-02-07| 993.77
#2008-02-08| 999.84
#2008-02-11| 991.61
#2008-02-12|1052.78
#2008-02-13|1052.97
#2008-02-14|1064.65
#2008-02-15|1042.12
#2008-02-18| .
#2008-02-19|1073.96
#2008-02-20|1056.04
#2008-02-21|1123.90
#2008-02-22|1124.04
#2008-02-25|1147.61
#2008-02-26|1168.75
#2008-02-27|1182.34
#2008-02-28|1163.06
#2008-02-29|1145.57
#2008-03-03|1136.48
#2008-03-04|1121.58
#2008-03-05|1170.85
#2008-03-06|1176.33
#2008-03-07|1140.05
#2008-03-10|1087.27
#2008-03-11|1096.12
#2008-03-12|1136.17
#2008-03-13|1132.95
#2008-03-14|1159.06
#2008-03-17|1095.36
#2008-03-18|1120.67
#2008-03-19|1090.86
#2008-03-20|1022.69
#2008-03-21| .
#2008-03-24|1020.63
#2008-03-25|1072.15
#2008-03-26|1087.18
#2008-03-27|1117.60
#2008-03-28|1132.37
#2008-03-31|1141.60
#2008-04-01|1163.82
#2008-04-02|1181.19
#2008-04-03|1187.69
#2008-04-04|1198.48
#2008-04-07|1212.80
#2008-04-08|1186.12
#2008-04-09|1209.95
#2008-04-10|1204.21
#2008-04-11|1191.08
#2008-04-14|1180.05
#2008-04-15|1183.16
#2008-04-16|1224.98
#2008-04-17|1215.91
#2008-04-18|1212.13
#2008-04-21|1213.56
#2008-04-22|1229.45
#2008-04-23|1303.71
#2008-04-24|1270.27
#2008-04-25|1276.28
#2008-04-28|1300.25
#2008-04-29|1272.34
#2008-04-30|1257.46
#2008-05-01|1245.86
#2008-05-02|1258.46
#2008-05-05|1277.59
#2008-05-06|1288.38
#2008-05-07|1302.59
#2008-05-08|1348.46
#2008-05-09|1312.01
#2008-05-12|1341.25
#2008-05-13|1342.09
#2008-05-14|1357.34
#2008-05-15|1374.41
#2008-05-16|1404.64
#2008-05-19|1421.64
#2008-05-20|1378.50
#2008-05-21|1387.93
#2008-05-22|1391.43
#2008-05-23|1359.40
#2008-05-26| .
#2008-05-27|1339.22
#2008-05-28|1343.04
#2008-05-29|1325.59
#2008-05-30|1307.80
#2008-06-02|1298.12
#2008-06-03|1310.95
#2008-06-04|1280.33
#2008-06-05|1287.44
#2008-06-06|1303.91
#2008-06-09|1293.21
#2008-06-10|1237.50
#2008-06-11|1189.18
#2008-06-12|1184.11
#2008-06-13|1179.03
#2008-06-16|1210.23
#2008-06-17|1210.91
#2008-06-18|1177.37
#2008-06-19|1188.27
#2008-06-20|1197.25
#2008-06-23|1189.26
#2008-06-24|1167.87
#2008-06-25|1171.76
#2008-06-26|1175.19
#2008-06-27|1159.96
#2008-06-30|1137.73
#2008-07-01|1101.77
#2008-07-02|1064.61
#2008-07-03|1020.99
#2008-07-04| .
#2008-07-07|1022.94
#2008-07-08| 982.29
#2008-07-09|1018.46
#2008-07-10|1016.28
#2008-07-11|1013.64
#2008-07-14|1018.14
#2008-07-15| 983.05
#2008-07-16| 986.85
#2008-07-17|1047.16
#2008-07-18|1063.20
#2008-07-21|1054.41
#2008-07-22|1033.51
#2008-07-23|1040.22
#2008-07-24| 954.91
#2008-07-25| 966.05
#2008-07-28| 986.74
#2008-07-29| 973.44
#2008-07-30|1016.10
#2008-07-31|1000.57
#2008-08-01| 961.38
#2008-08-04| 937.88
#2008-08-05| 949.19
#2008-08-06| 965.48
#2008-08-07| 970.15
#2008-08-08| 946.91
#2008-08-11| 942.16
#2008-08-12| 928.21
#2008-08-13| 923.05
#2008-08-14| 954.11
#2008-08-15| 928.13
#2008-08-18| 918.64
#2008-08-19| 883.04
#2008-08-20| 892.82
#2008-08-21| 910.83
#2008-08-22| 942.12
#2008-08-25| 924.34
#2008-08-26| 927.84
#2008-08-27| 931.16
#2008-08-28| 942.79
#2008-08-29| 946.92
#2008-09-01| .
#2008-09-02| 908.92
#2008-09-03| 875.43
#2008-09-04| 831.07
#2008-09-05| 792.93
#2008-09-08| 824.93
#2008-09-09| 772.37
#2008-09-10| 775.81
#2008-09-11| 756.30
#2008-09-12| 806.06
#2008-09-15| 755.88
#2008-09-16| 723.86
#2008-09-17| 701.37
#2008-09-18| 687.70
#2008-09-19| 763.77
#2008-09-22| 777.80
#2008-09-23| 755.06
#2008-09-24| 741.27
#2008-09-25| 748.33
#2008-09-26| 731.32
#2008-09-29| 656.78
#2008-09-30| 659.33
#2008-10-01| 655.67
#2008-10-02| 632.44
#2008-10-03| 661.44
#2008-10-06| 591.09
#2008-10-07| 599.32
#2008-10-08| 563.57
#2008-10-09| 578.80
#2008-10-10| 538.85
#2008-10-13| 610.99
#2008-10-14| 611.59
#2008-10-15| 548.03
#2008-10-16| 511.15
#2008-10-17| 519.55
#2008-10-20| 523.85
#2008-10-21| 531.08
#2008-10-22| 508.58
#2008-10-23| 484.15
#2008-10-24| 437.59
#2008-10-27| 403.09
#2008-10-28| 388.44
#2008-10-29| 446.85
#2008-10-30| 467.18
#2008-10-31| 467.24
#2008-11-03| 490.25
#2008-11-04| 544.82
#2008-11-05| 512.67
#2008-11-06| 453.91
#2008-11-07| 464.61
#2008-11-10| 483.19
#2008-11-11| 440.89
#2008-11-12| 418.60
#2008-11-13| 423.45
#2008-11-14| 421.87
#2008-11-17| 413.74
#2008-11-18| 401.80
#2008-11-19| 360.70
#2008-11-20| 337.30
#2008-11-21| 325.67
#2008-11-24| 365.61
#2008-11-25| 377.60
#2008-11-26| 379.21
#2008-11-27| .
#2008-11-28| 391.26
#2008-12-01| 348.67
#2008-12-02| 367.75
#2008-12-03| 368.95
#2008-12-04| 360.58
#2008-12-05| 334.77
#2008-12-08| 378.75
#2008-12-09| 389.90
#2008-12-10| 408.69
#2008-12-11| 407.70
#2008-12-12| 389.94
#2008-12-15| 388.80
#2008-12-16| 397.44
#2008-12-17| 420.09
#2008-12-18| 434.42
#2008-12-19| 418.10
#2008-12-22| 400.81
#2008-12-23| 396.45
#2008-12-24| 393.12
#2008-12-25| .
#2008-12-26| 394.91
#2008-12-29| 412.44
#2008-12-30| 419.41
#2008-12-31| 410.68
#2009-01-01| .
#2009-01-02| 441.80
#2009-01-05| 438.50
#2009-01-06| 437.83
#2009-01-07| 461.43
#2009-01-08| 455.95
#2009-01-09| 437.14
#2009-01-12| 426.71
#2009-01-13| 406.31
#2009-01-14| 370.08
#2009-01-15| 365.72
#2009-01-16| 384.40
#2009-01-19| .
#2009-01-20| 348.25
#2009-01-21| 352.48
#2009-01-22| 355.16
#2009-01-23| 342.55
#2009-01-26| 367.08
#2009-01-27| 368.34
#2009-01-28| 394.25
#2009-01-29| 375.19
#2009-01-30| 352.06
#2009-02-02| 344.40
#2009-02-03| 357.50
#2009-02-04| 376.79
#2009-02-05| 386.45
#2009-02-06| 414.54
#2009-02-09| 436.50
#2009-02-10| 412.50
#2009-02-11| 387.22
#2009-02-12| 384.89
#2009-02-13| 410.86
#2009-02-16| .
#2009-02-17| 383.87
#2009-02-18| 382.25
#2009-02-19| 392.80
#2009-02-20| 367.24
#2009-02-23| 350.88
#2009-02-24| 348.57
#2009-02-25| 341.61
#2009-02-26| 357.94
#2009-02-27| 352.35
#2009-03-02| 330.61
#2009-03-03| 325.77
#2009-03-04| 359.60
#2009-03-05| 338.11
#2009-03-06| 346.88
#2009-03-09| 358.10
#2009-03-10| 396.22
#2009-03-11| 400.66
#2009-03-12| 400.65
#2009-03-13| 401.07
#2009-03-16| 411.90
#2009-03-17| 397.56
#2009-03-18| 401.82
#2009-03-19| 435.42
#2009-03-20| 440.83
#2009-03-23| 458.44
#2009-03-24| 444.82
#2009-03-25| 449.73
#2009-03-26| 455.24
#2009-03-27| 445.39
#2009-03-30| 415.29
#2009-03-31| 427.59
#2009-04-01| 421.94
#2009-04-02| 469.01
#2009-04-03| 480.84
#2009-04-06| 481.07
#2009-04-07| 473.67
#2009-04-08| 478.84
#2009-04-09| 485.32
#2009-04-10| .
#2009-04-13| 489.61
#2009-04-14| 532.32
#2009-04-15| 519.95
#2009-04-16| 532.73
#2009-04-17| 535.88
#2009-04-20| 486.25
#2009-04-21| 494.45
#2009-04-22| 512.65
#2009-04-23| 532.59
#2009-04-24| 556.64
#2009-04-27| 546.67
#2009-04-28| 521.93
#2009-04-29| 529.20
#2009-04-30| 531.77
#2009-05-01| 531.45
#2009-05-04| 575.33
#2009-05-05| 581.89
#2009-05-06| 618.62
#2009-05-07| 638.26
#2009-05-08| 647.17
#2009-05-11| 636.40
#2009-05-12| 610.46
#2009-05-13| 576.83
#2009-05-14| 585.62
#2009-05-15| 594.52
#2009-05-18| 612.28
#2009-05-19| 652.01
#2009-05-20| 673.31
#2009-05-21| 667.08
#2009-05-22| 670.81
#2009-05-25| .
#2009-05-26| 648.17
#2009-05-27| 650.69
#2009-05-28| 645.02
#2009-05-29| 654.90
#2009-06-01| 697.76
#2009-06-02| 709.30
#2009-06-03| 671.65
#2009-06-04| 667.00
#2009-06-05| 662.38
#2009-06-08| 647.66
#2009-06-09| 655.12
#2009-06-10| 682.16
#2009-06-11| 683.53
#2009-06-12| 679.45
#2009-06-15| 643.40
#2009-06-16| 648.01
#2009-06-17| 601.44
#2009-06-18| 596.61
#2009-06-19| 594.27
#2009-06-22| 555.61
#2009-06-23| 564.42
#2009-06-24| 589.92
#2009-06-25| 576.22
#2009-06-26| 599.69
#2009-06-29| 611.00
#2009-06-30| 593.94
#2009-07-01| 626.94
#2009-07-02| 600.04
#2009-07-03| .
#2009-07-06| 566.06
#2009-07-07| 571.53
#2009-07-08| 557.55
#2009-07-09| 563.17
#2009-07-10| 550.19
#2009-07-13| 570.47
#2009-07-14| 584.72
#2009-07-15| 624.03
#2009-07-16| 629.69
#2009-07-17| 635.80
#2009-07-20| 676.47
#2009-07-21| 699.91
#2009-07-22| 681.70
#2009-07-23| 716.91
#2009-07-24| 725.04
#2009-07-27| 710.00
#2009-07-28| 693.99
#2009-07-29| 681.49
#2009-07-30| 718.02
#2009-07-31| 725.79
#2009-08-03| 791.35
#2009-08-04| 770.08
#2009-08-05| 778.59
#2009-08-06| 790.38
#2009-08-07| 796.20
#2009-08-10| 781.50
#2009-08-11| 741.50
#2009-08-12| 753.55
#2009-08-13| 783.70
#2009-08-14| 769.97
#2009-08-17| 737.85
#2009-08-18| 749.20
#2009-08-19| 740.88
#2009-08-20| 753.87
#2009-08-21| 777.86
#2009-08-24| 799.82
#2009-08-25| 789.82
#2009-08-26| 773.53
#2009-08-27| 759.98
#2009-08-28| 791.57
#2009-08-31| 771.63
#2009-09-01| 746.44
#2009-09-02| 718.18
#2009-09-03| 737.88
#2009-09-04| 745.31
#2009-09-07| .
#2009-09-08| 800.37
#2009-09-09| 814.87
#2009-09-10| 808.99
#2009-09-11| 836.20
#2009-09-14| 838.33
#2009-09-15| 838.25
#2009-09-16| 856.82
#2009-09-17| 867.74
#2009-09-18| 853.31
#2009-09-21| 838.88
#2009-09-22| 869.09
#2009-09-23| 865.42
#2009-09-24| 832.85
#2009-09-25| 811.62
#2009-09-28| 820.64
#2009-09-29| 799.69
#2009-09-30| 800.44
#2009-10-01| 777.84
#2009-10-02| 771.21
#2009-10-05| 771.44
#2009-10-06| 810.03
#2009-10-07| 790.47
#2009-10-08| 813.77
#2009-10-09| 813.29
#2009-10-12| 824.35
#2009-10-13| 818.25
#2009-10-14| 859.54
#2009-10-15| 855.50
#2009-10-16| 849.45
#2009-10-19| 861.04
#2009-10-20| 856.88
#2009-10-21| 866.85
#2009-10-22| 851.12
#2009-10-23| 859.88
#2009-10-26| 860.52
#2009-10-27| 831.60
#2009-10-28| 786.38
#2009-10-29| 825.53
#2009-10-30| 846.21
#2009-11-02| 835.41
#2009-11-03| 813.87
#2009-11-04| 846.52
#2009-11-05| 847.17
#2009-11-06| 837.65
#2009-11-09| 875.65
#2009-11-10| 867.88
#2009-11-11| 888.08
#2009-11-12| 889.12
#2009-11-13| 890.37
#2009-11-16| 915.54
#2009-11-17| 900.26
#2009-11-18| 912.78
#2009-11-19| 882.68
#2009-11-20| 878.54
#2009-11-23| 912.07
#2009-11-24| 895.30
#2009-11-25| 897.48
#2009-11-26| .
#2009-11-27| 870.77
#2009-11-30| 856.18
#2009-12-01| 889.14
#2009-12-02| 909.03
#2009-12-03| 900.77
#2009-12-04| 897.23
#2009-12-07| 884.97
#2009-12-08| 866.85
#2009-12-09| 864.87
#2009-12-10| 875.90
#2009-12-11| 875.02
#2009-12-14| 880.18
#2009-12-15| 864.86
#2009-12-16| 874.46
#2009-12-17| 850.35
#2009-12-18| 838.80
#2009-12-21| 859.92
#2009-12-22| 858.67
#2009-12-23| 874.98
#2009-12-24| 871.91
#2009-12-25| .
#2009-12-28| 892.50
#2009-12-29| 908.37
#2009-12-30| 902.67
#2009-12-31| 907.26
#2010-01-01| .
#2010-01-04| 944.18
#2010-01-05| 953.00
#2010-01-06| 951.42
#2010-01-07| 962.91
#2010-01-08| 964.50
#2010-01-11| 984.56
#2010-01-12| 961.10
#2010-01-13| 968.75
#2010-01-14| 968.94
#2010-01-15| 959.33
#2010-01-18| .
#2010-01-19| 981.85
#2010-01-20| 943.45
#2010-01-21| 931.49
#2010-01-22| 929.63
#2010-01-25| 922.08
#2010-01-26| 898.51
#2010-01-27| 897.01
#2010-01-28| 875.42
#2010-01-29| 887.75
#2010-02-01| 910.89
#2010-02-02| 935.51
#2010-02-03| 930.09
#2010-02-04| 884.69
#2010-02-05| 855.48
#2010-02-08| 855.52
#2010-02-09| 872.19
#2010-02-10| 862.68
#2010-02-11| 867.87
#2010-02-12| 846.68
#2010-02-15| .
#2010-02-16| 853.96
#2010-02-17| 872.32
#2010-02-18| 878.07
#2010-02-19| 864.22
#2010-02-22| 881.62
#2010-02-23| 865.49
#2010-02-24| 871.40
#2010-02-25| 860.27
#2010-02-26| 880.57
#2010-03-01| 888.11
#2010-03-02| 903.84
#2010-03-03| 921.28
#2010-03-04| 919.96
#2010-03-05| 933.91
#2010-03-08| 942.26
#2010-03-09| 931.20
#2010-03-10| 944.93
#2010-03-11| 942.22
#2010-03-12| 955.99
#2010-03-15| 935.43
#2010-03-16| 953.17
#2010-03-17| 950.92
#2010-03-18| 932.58
#2010-03-19| 929.07
#2010-03-22| 929.22
#2010-03-23| 944.42
#2010-03-24| 931.83
#2010-03-25| 953.32
#2010-03-26| 960.08
#2010-03-29| 961.29
#2010-03-30| 963.14
#2010-03-31| 980.01
#2010-04-01|1002.93
#2010-04-02| .
#2010-04-05|1004.93
#2010-04-06|1019.67
#2010-04-07|1017.91
#2010-04-08|1008.09
#2010-04-09|1019.48
#2010-04-12|1028.88
#2010-04-13|1011.06
#2010-04-14|1027.25
#2010-04-15|1026.41
#2010-04-16|1013.05
#2010-04-19| 995.86
#2010-04-20|1020.16
#2010-04-21|1001.92
#2010-04-22| 979.96
#2010-04-23|1005.73
#2010-04-26|1014.95
#2010-04-27| 965.01
#2010-04-28| 937.54
#2010-04-29| 972.23
#2010-04-30| 969.54
#2010-05-03| 951.60
#2010-05-04| 925.69
#2010-05-05| 885.65
#2010-05-06| 863.42
#2010-05-07| 822.00
#2010-05-10| 905.66
#2010-05-11| 874.88
#2010-05-12| 908.31
#2010-05-13| 900.08
#2010-05-14| 859.72
#2010-05-17| 842.23
#2010-05-18| 858.90
#2010-05-19| 815.07
#2010-05-20| 771.85
#2010-05-21| 797.86
#2010-05-24| 802.81
#2010-05-25| 763.40
#2010-05-26| 800.49
#2010-05-27| 828.73
#2010-05-28| 830.91
#2010-05-31| .
#2010-06-01| 835.02
#2010-06-02| 830.78
#2010-06-03| 840.53
#2010-06-04| 804.47
#2010-06-07| 774.96
#2010-06-08| 765.59
#2010-06-09| 788.48
#2010-06-10| 819.98
#2010-06-11| 817.68
#2010-06-14| 849.09
#2010-06-15| 860.79
#2010-06-16| 855.34
#2010-06-17| 856.31
#2010-06-18| 861.24
#2010-06-21| 881.32
#2010-06-22| 872.97
#2010-06-23| 856.84
#2010-06-24| 836.35
#2010-06-25| 837.09
#2010-06-28| 835.73
#2010-06-29| 790.62
#2010-06-30| 790.34
#2010-07-01| 769.14
#2010-07-02| 788.02
#2010-07-05| .
#2010-07-06| 808.77
#2010-07-07| 817.86
#2010-07-08| 827.63
#2010-07-09| 844.10
#2010-07-12| 830.26
#2010-07-13| 857.54
#2010-07-14| 865.94
#2010-07-15| 861.51
#2010-07-16| 853.99
#2010-07-19| 845.79
#2010-07-20| 839.63
#2010-07-21| 859.88
#2010-07-22| 851.64
#2010-07-23| 845.23
#2010-07-26| 851.74
#2010-07-27| 846.63
#2010-07-28| 841.52
#2010-07-29| 846.79
#2010-07-30| 849.22
#2010-08-02| 884.01
#2010-08-03| 885.97
#2010-08-04| 888.18
#2010-08-05| 892.52
#2010-08-06| 905.06
#2010-08-09| 910.97
#2010-08-10| 880.71
#2010-08-11| 835.94
#2010-08-12| 826.17
#2010-08-13| 818.02
#2010-08-16| 832.48
#2010-08-17| 851.24
#2010-08-18| 844.22
#2010-08-19| 832.32
#2010-08-20| 811.71
#2010-08-23| 818.35
#2010-08-24| 796.35
#2010-08-25| 781.55
#2010-08-26| 801.58
#2010-08-27| 820.60
#2010-08-30| 816.53
#2010-08-31| 812.23
#2010-09-01| 863.02
#2010-09-02| 875.41
#2010-09-03| 877.60
#2010-09-06| .
#2010-09-07| 880.18
#2010-09-08| 903.22
#2010-09-09| 905.43
#2010-09-10| 910.43
#2010-09-13| 936.00
#2010-09-14| 941.20
#2010-09-15| 942.33
#2010-09-16| 945.25
#2010-09-17| 952.81
#2010-09-20| 968.96
#2010-09-21| 970.08
#2010-09-22| 976.33
#2010-09-23| 958.64
#2010-09-24| 990.76
#2010-09-27| 983.43
#2010-09-28| 998.32
#2010-09-29| 994.06
#2010-09-30| 993.70
#2010-10-01| 994.43
#2010-10-04| 980.76
#2010-10-05|1015.68
#2010-10-06|1024.28
#2010-10-07|1035.54
#2010-10-08|1033.10
#2010-10-11|1045.24
#2010-10-12|1030.53
#2010-10-13|1049.81
#2010-10-14|1068.79
#2010-10-15|1056.24
#2010-10-18|1042.71
#2010-10-19|1002.74
#2010-10-20|1032.86
#2010-10-21|1070.01
#2010-10-22|1061.14
#2010-10-25|1085.08
#2010-10-26|1064.56
#2010-10-27|1042.19
#2010-10-28|1023.75
#2010-10-29|1009.83
#2010-11-01|1011.74
#2010-11-02|1030.18
#2010-11-03|1023.84
#2010-11-04|1063.51
#2010-11-05|1064.77
#2010-11-08|1059.12
#2010-11-09|1076.48
#2010-11-10|1040.48
#2010-11-11|1039.67
#2010-11-12|1022.22
#2010-11-15|1015.18
#2010-11-16| 976.62
#2010-11-17| 990.96
#2010-11-18|1009.17
#2010-11-19|1011.02
#2010-11-22| 994.57
#2010-11-23| 968.15
#2010-11-24| 985.10
#2010-11-25| .
#2010-11-26| 985.89
#2010-11-29| 977.22
#2010-11-30| 981.59
#2010-12-01|1016.03
#2010-12-02|1042.98
#2010-12-03|1064.29
#2010-12-06|1068.90
#2010-12-07|1082.90
#2010-12-08|1066.17
#2010-12-09|1061.85
#2010-12-10|1073.65
#2010-12-13|1101.23
#2010-12-14|1106.03
#2010-12-15|1125.28
#2010-12-16|1117.34
#2010-12-17|1122.31
#2010-12-20|1118.03
#2010-12-21|1141.91
#2010-12-22|1133.17
#2010-12-23|1122.22
#2010-12-24| .
#2010-12-27|1138.90
#2010-12-28|1137.16
#2010-12-29|1149.46
#2010-12-30|1165.67
#2010-12-31|1172.78
#2011-01-03|1211.73
#2011-01-04|1202.82
#2011-01-05|1176.43
#2011-01-06|1161.89
#2011-01-07|1157.61
#2011-01-10|1148.48
#2011-01-11|1172.54
#2011-01-12|1201.27
#2011-01-13|1210.65
#2011-01-14|1208.94
#2011-01-17| .
#2011-01-18|1214.18
#2011-01-19|1197.51
#2011-01-20|1153.11
#2011-01-21|1188.36
#2011-01-24|1198.40
#2011-01-25|1199.42
#2011-01-26|1227.56
#2011-01-27|1240.23
#2011-01-28|1206.84
#2011-01-31|1211.36
#2011-02-01|1224.03
#2011-02-02|1201.31
#2011-02-03|1178.72
#2011-02-04|1192.83
#2011-02-07|1207.52
#2011-02-08|1214.42
#2011-02-09|1206.36
#2011-02-10|1191.04
#2011-02-11|1187.09
#2011-02-14|1179.57
#2011-02-15|1178.22
#2011-02-16|1180.29
#2011-02-17|1165.55
#2011-02-18|1174.28
#2011-02-21| .
#2011-02-22|1156.56
#2011-02-23|1142.61
#2011-02-24|1155.90
#2011-02-25|1165.17
#2011-02-28|1195.30
#2011-03-01|1197.06
#2011-03-02|1188.84
#2011-03-03|1198.90
#2011-03-04|1205.17
#2011-03-07|1210.40
#2011-03-08|1191.54
#2011-03-09|1192.48
#2011-03-10|1160.44
#2011-03-11|1146.30
#2011-03-14|1144.57
#2011-03-15|1101.91
#2011-03-16|1086.25
#2011-03-17|1126.12
#2011-03-18|1156.74
#2011-03-21|1174.58
#2011-03-22|1173.63
#2011-03-23|1171.08
#2011-03-24|1199.58
#2011-03-25|1194.77
#2011-03-28|1189.53
#2011-03-29|1189.13
#2011-03-30|1198.99
#2011-03-31|1211.74
#2011-04-01|1216.19
#2011-04-04|1232.57
#2011-04-05|1232.65
#2011-04-06|1254.32
#2011-04-07|1242.87
#2011-04-08|1264.87
#2011-04-11|1250.60
#2011-04-12|1217.05
#2011-04-13|1228.88
#2011-04-14|1220.26
#2011-04-15|1218.17
#2011-04-18|1168.54
#2011-04-19|1198.62
#2011-04-20|1232.70
#2011-04-21|1259.11
#2011-04-22| .
#2011-04-25|1259.42
#2011-04-26|1262.06
#2011-04-27|1261.02
#2011-04-28|1275.10
#2011-04-29|1314.70
#2011-05-02|1333.65
#2011-05-03|1284.07
#2011-05-04|1247.30
#2011-05-05|1211.89
#2011-05-06|1233.97
#2011-05-09|1220.12
#2011-05-10|1239.45
#2011-05-11|1224.10
#2011-05-12|1198.05
#2011-05-13|1202.97
#2011-05-16|1204.22
#2011-05-17|1190.48
#2011-05-18|1208.78
#2011-05-19|1213.26
#2011-05-20|1206.05
#2011-05-23|1170.08
#2011-05-24|1189.56
#2011-05-25|1198.58
#2011-05-26|1194.92
#2011-05-27|1218.31
#2011-05-30| .
#2011-05-31|1233.52
#2011-06-01|1241.31
#2011-06-02|1232.32
#2011-06-03|1216.16
#2011-06-06|1212.00
#2011-06-07|1206.47
#2011-06-08|1167.86
#2011-06-09|1163.11
#2011-06-10|1122.35
#2011-06-13|1110.12
#2011-06-14|1124.74
#2011-06-15|1096.95
#2011-06-16|1064.71
#2011-06-17|1085.90
#2011-06-20|1060.96
#2011-06-21|1094.39
#2011-06-22|1087.69
#2011-06-23|1032.06
#2011-06-24|1035.14
#2011-06-27|1055.79
#2011-06-28|1062.63
#2011-06-29|1109.81
#2011-06-30|1146.31
#2011-07-01|1152.83
#2011-07-04| .
#2011-07-05|1158.75
#2011-07-06|1130.49
#2011-07-07|1159.71
#2011-07-08|1127.13
#2011-07-11|1074.49
#2011-07-12|1058.40
#2011-07-13|1090.26
#2011-07-14|1062.75
#2011-07-15|1045.72
#2011-07-18|1008.37
#2011-07-19|1048.06
#2011-07-20|1071.98
#2011-07-21|1099.39
#2011-07-22|1114.90
#2011-07-25|1100.65
#2011-07-26|1102.56
#2011-07-27|1085.28
#2011-07-28|1066.67
#2011-07-29|1066.92
#2011-08-01|1034.08
#2011-08-02| 993.45
#2011-08-03| 942.12
#2011-08-04| 863.07
#2011-08-05| 847.66
#2011-08-08| 789.57
#2011-08-09| 825.75
#2011-08-10| 788.31
#2011-08-11| 845.75
#2011-08-12| 862.10
#2011-08-15| 887.86
#2011-08-16| 872.23
#2011-08-17| 879.87
#2011-08-18| 807.86
#2011-08-19| 790.35
#2011-08-22| 796.28
#2011-08-23| 802.30
#2011-08-24| 821.73
#2011-08-25| 813.31
#2011-08-26| 811.04
#2011-08-29| 844.30
#2011-08-30| 848.34
#2011-08-31| 891.86
#2011-09-01| 879.55
#2011-09-02| 847.94
#2011-09-05| .
#2011-09-06| 787.35
#2011-09-07| 825.06
#2011-09-08| 840.91
#2011-09-09| 789.25
#2011-09-12| 742.61
#2011-09-13| 745.89
#2011-09-14| 743.59
#2011-09-15| 799.77
#2011-09-16| 793.98
#2011-09-19| 755.58
#2011-09-20| 794.02
#2011-09-21| 768.23
#2011-09-22| 704.73
#2011-09-23| 695.02
#2011-09-26| 678.09
#2011-09-27| 737.62
#2011-09-28| 715.16
#2011-09-29| 725.76
#2011-09-30| 700.41
#2011-10-03| 697.00
#2011-10-04| 654.58
#2011-10-05| 686.69
#2011-10-06| 717.68
#2011-10-07| 728.54
#2011-10-10| 769.84
#2011-10-11| 767.86
#2011-10-12| 803.09
#2011-10-13| 770.10
#2011-10-14| 805.55
#2011-10-17| 781.85
#2011-10-18| 776.94
#2011-10-19| 782.75
#2011-10-20| 758.63
#2011-10-21| 802.34
#2011-10-24| 843.51
#2011-10-25| 851.94
#2011-10-26| 857.43
#2011-10-27| 933.80
#2011-10-28| 959.71
#2011-10-31| 898.14
#2011-11-01| 818.43
#2011-11-02| 864.74
#2011-11-03| 888.28
#2011-11-04| 896.87
#2011-11-07| 871.37
#2011-11-08| 881.71
#2011-11-09| 841.63
#2011-11-10| 836.05
#2011-11-11| 881.99
#2011-11-14| 866.86
#2011-11-15| 842.37
#2011-11-16| 844.06
#2011-11-17| 818.12
#2011-11-18| 813.68
#2011-11-21| 765.87
#2011-11-22| 761.19
#2011-11-23| 733.60
#2011-11-24| .
#2011-11-25| 739.15
#2011-11-28| 785.54
#2011-11-29| 797.23
#2011-11-30| 870.94
#2011-12-01| 867.32
#2011-12-02| 879.42
#2011-12-05| 904.72
#2011-12-06| 888.35
#2011-12-07| 887.67
#2011-12-08| 850.59
#2011-12-09| 876.88
#2011-12-12| 837.73
#2011-12-13| 844.87
#2011-12-14| 807.48
#2011-12-15| 810.47
#2011-12-16| 817.81
#2011-12-19| 815.15
#2011-12-20| 857.60
#2011-12-21| 862.53
#2011-12-22| 877.57
#2011-12-23| 883.99
#2011-12-26| .
#2011-12-27| 891.26
#2011-12-28| 869.43
#2011-12-29| 873.04
#2011-12-30| 889.11
#2012-01-02| .
#2012-01-03| 953.83
#2012-01-04| 941.12
#2012-01-05| 936.98
#2012-01-06| 934.30
#2012-01-09| 937.76
#2012-01-10| 963.78
#2012-01-11| 955.32
#2012-01-12| 961.61
#2012-01-13| 941.84
#2012-01-16| .
#2012-01-17| 988.22
#2012-01-18| 998.81
#2012-01-19|1028.23
#2012-01-20|1023.12
#2012-01-23|1041.29
#2012-01-24|1010.93
#2012-01-25|1009.04
#2012-01-26|1041.66
#2012-01-27|1028.40
#2012-01-30|1002.05
#2012-01-31| 997.47
#2012-02-01|1037.79
#2012-02-02|1045.25
#2012-02-03|1056.96
#2012-02-06|1044.52
#2012-02-07|1057.61
#2012-02-08|1074.73
#2012-02-09|1077.43
#2012-02-10|1023.92
#2012-02-13|1032.56
#2012-02-14|1012.88
#2012-02-15|1009.70
#2012-02-16|1010.46
#2012-02-17|1026.80
#2012-02-20| .
#2012-02-21|1055.06
#2012-02-22|1036.37
#2012-02-23|1031.26
#2012-02-24|1053.24
#2012-02-27|1027.64
#2012-02-28|1041.79
#2012-02-29|1042.30
#2012-03-01|1034.14
#2012-03-02|1020.26
#2012-03-05| 992.67
#2012-03-06| 930.69
#2012-03-07| 939.87
#2012-03-08| 977.61
#2012-03-09| 974.23
#2012-03-12| 963.72
#2012-03-13| 988.20
#2012-03-14| 977.64
#2012-03-15| 983.34
#2012-03-16| 999.89
#2012-03-19|1011.88
#2012-03-20| 976.42
#2012-03-21| 960.96
#2012-03-22| 935.46
#2012-03-23| 949.23
#2012-03-26| 974.58
#2012-03-27| 964.60
#2012-03-28| 944.79
#2012-03-29| 936.30
#2012-03-30| 957.26
#2012-04-02| 976.76
#2012-04-03| 980.04
#2012-04-04| 923.38
#2012-04-05| 922.17
#2012-04-06| .
#2012-04-09| 915.34
#2012-04-10| 888.72
#2012-04-11| 906.95
#2012-04-12| 938.74
#2012-04-13| 912.33
#2012-04-16| 914.48
#2012-04-17| 944.96
#2012-04-18| 940.17
#2012-04-19| 944.21
#2012-04-20| 959.72
#2012-04-23| 905.02
#2012-04-24| 914.60
#2012-04-25| 939.05
#2012-04-26| 937.86
#2012-04-27| 972.39
#2012-04-30| 992.56
#2012-05-01| 991.89
#2012-05-02| 983.39
#2012-05-03| 976.75
#2012-05-04| 946.35
#2012-05-07| 949.12
#2012-05-08| 927.99
#2012-05-09| 923.94
#2012-05-10| 936.83
#2012-05-11| 938.34
#2012-05-14| 902.09
#2012-05-15| 873.75
#2012-05-16| 852.10
#2012-05-17| 845.47
#2012-05-18| 832.23
#2012-05-21| 863.98
#2012-05-22| 890.36
#2012-05-23| 842.05
#2012-05-24| 852.47
#2012-05-25| 844.11
#2012-05-28| .
#2012-05-29| 868.80
#2012-05-30| 840.87
#2012-05-31| 819.89
#2012-06-01| 795.62
#2012-06-04| 792.45
#2012-06-05| 795.69
#2012-06-06| 795.50
#2012-06-07| 842.81
#2012-06-08| 830.24
#2012-06-11| 836.84
#2012-06-12| 834.31
#2012-06-13| 821.64
#2012-06-14| 815.97
#2012-06-15| 840.12
#2012-06-18| 834.48
#2012-06-19| 864.88
#2012-06-20| 879.67
#2012-06-21| 877.25
#2012-06-22| 874.21
#2012-06-25| 828.12
#2012-06-26| 817.89
#2012-06-27| 823.68
#2012-06-28| 811.45
#2012-06-29| 875.83
#2012-07-02| 875.56
#2012-07-03| 897.81
#2012-07-04| .
#2012-07-05| 900.61
#2012-07-06| 870.41
#2012-07-09| 865.77
#2012-07-10| 878.98
#2012-07-11| 872.35
#2012-07-12| 853.71
#2012-07-13| 870.00
#2012-07-16| 867.86
#2012-07-17| 859.35
#2012-07-18| 869.70
#2012-07-19| 890.60
#2012-07-20| 877.86
#2012-07-23| 842.43
#2012-07-24| 847.14
#2012-07-25| 847.34
#2012-07-26| 869.07
#2012-07-27| 887.63
#2012-07-30| 911.67
#2012-07-31| 910.85
#2012-08-01| 906.27
#2012-08-02| 883.10
#2012-08-03| 918.58
#2012-08-06| 930.31
#2012-08-07| 940.63
#2012-08-08| 943.18
#2012-08-09| 945.47
#2012-08-10| 947.44
#2012-08-13| 934.59
#2012-08-14| 931.41
#2012-08-15| 914.35
#2012-08-16| 919.24
#2012-08-17| 934.87
#2012-08-20| 928.97
#2012-08-21| 934.15
#2012-08-22| 907.76
#2012-08-23| 918.26
#2012-08-24| 913.17
#2012-08-27| 909.43
#2012-08-28| 889.95
#2012-08-29| 875.47
#2012-08-30| 858.14
#2012-08-31| 875.65
#2012-09-03| .
#2012-09-04| 862.55
#2012-09-05| 872.43
#2012-09-06| 893.65
#2012-09-07| 932.95
#2012-09-10| 936.30
#2012-09-11| 945.39
#2012-09-12| 959.00
#2012-09-13| 950.86
#2012-09-14|1004.71
#2012-09-17| 979.37
#2012-09-18| 967.28
#2012-09-19| 973.43
#2012-09-20| 956.97
#2012-09-21| 957.67
#2012-09-24| 948.81
#2012-09-25| 953.74
#2012-09-26| 926.43
#2012-09-27| 937.59
#2012-09-28| 932.13
#2012-10-01| 945.76
#2012-10-02| 939.59
#2012-10-03| 921.59
#2012-10-04| 928.62
#2012-10-05| 950.86
#2012-10-08| 925.26
#2012-10-09| 916.63
#2012-10-10| 911.94
#2012-10-11| 928.45
#2012-10-12| 923.17
#2012-10-15| 923.39
#2012-10-16| 940.16
#2012-10-17| 965.38
#2012-10-18| 981.59
#2012-10-19| 973.04
#2012-10-22| 967.28
#2012-10-23| 939.21
#2012-10-24| 943.31
#2012-10-25| 944.50
#2012-10-26| 953.08
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 959.71
#2012-11-01| 971.17
#2012-11-02| 977.10
#2012-11-05| 962.80
#2012-11-06| 970.51
#2012-11-07| 953.99
#2012-11-08| 951.04
#2012-11-09| 946.28
#2012-11-12| 945.54
#2012-11-13| 933.60
#2012-11-14| 918.51
#2012-11-15| 910.89
#2012-11-16| 904.72
#2012-11-19| 943.90
#2012-11-20| 943.82
#2012-11-21| 951.15
#2012-11-22| .
#2012-11-23| 984.17
#2012-11-26| 977.94
#2012-11-27| 973.66
#2012-11-28| 976.64
#2012-11-29| 998.63
#2012-11-30|1000.00
#2012-12-03|1007.78
#2012-12-04|1012.88
#2012-12-05|1028.49
#2012-12-06|1042.72
#2012-12-07|1026.97
#2012-12-10|1026.60
#2012-12-11|1037.76
#2012-12-12|1030.09
#2012-12-13|1003.74
#2012-12-14|1009.36
#2012-12-17|1023.88
#2012-12-18|1054.14
#2012-12-19|1072.64
#2012-12-20|1072.88
#2012-12-21|1064.19
#2012-12-24|1062.81
#2012-12-25|1062.81
#2012-12-26|1066.64
#2012-12-27|1067.07
#2012-12-28|1067.18
#2012-12-31|1068.05
#2013-01-01|1068.05
#2013-01-02|1107.38
#2013-01-03|1098.82
#2013-01-04|1090.71
#2013-01-07|1091.19
#2013-01-08|1078.94
#2013-01-09|1073.76
#2013-01-10|1070.01
#2013-01-11|1071.35
#2013-01-14|1078.98
#2013-01-15|1060.26
#2013-01-16|1057.13
#2013-01-17|1071.18
#2013-01-18|1056.78
#2013-01-21|1056.94
#2013-01-22|1053.22
#2013-01-23|1048.88
#2013-01-24|1068.87
#2013-01-25|1075.45
#2013-01-28|1070.86
#2013-01-29|1084.03
#2013-01-30|1086.74
#2013-01-31|1080.43
#2013-02-01|1104.87
#2013-02-04|1080.71
#2013-02-05|1080.83
#2013-02-06|1083.13
#2013-02-07|1064.86
#2013-02-08|1052.69
#2013-02-11|1060.01
#2013-02-12|1066.07
#2013-02-13|1089.65
#2013-02-14|1076.58
#2013-02-15|1070.85
#2013-02-18|1064.23
#2013-02-19|1080.68
#2013-02-20|1087.69
#2013-02-21|1049.68
#2013-02-22|1053.47
#2013-02-25|1060.71
#2013-02-26|1042.23
#2013-02-27|1060.78
#2013-02-28|1052.98
#2013-03-01|1044.38
#2013-03-04|1037.57
#2013-03-05|1059.13
#2013-03-06|1046.30
#2013-03-07|1060.47
#2013-03-08|1058.00
#2013-03-11| .
#2013-03-12|1054.59
#2013-03-13|1041.66
#2013-03-14|1037.10
#2013-03-15|1037.50
#2013-03-18|1019.45
#2013-03-19| 999.14
#2013-03-20|1001.10
#2013-03-21| 999.74
#2013-03-22| 999.98
#2013-03-25| 999.59
#2013-03-26|1009.45
#2013-03-27|1011.78
#2013-03-28|1014.70
#2013-03-29| .
#2013-04-01|1013.85
#2013-04-02|1017.01
#2013-04-03|1000.28
#2013-04-04| 977.54
#2013-04-05| 983.25
#2013-04-08| 984.50
#2013-04-09|1011.03
#2013-04-10|1034.44
#2013-04-11|1033.54
#2013-04-12|1013.44
#2013-04-15| 979.20
#2013-04-16| 973.09
#2013-04-17| 935.38
#2013-04-18| 934.53
#2013-04-19| 939.56
#2013-04-22| 926.28
#2013-04-23| 937.62
#2013-04-24| 945.55
#2013-04-25| 972.36
#2013-04-26| 980.49
#2013-04-29| 987.57
#2013-04-30| 998.98
#2013-05-01| 999.82
#2013-05-02| 980.11
#2013-05-03| 997.93
#2013-05-06| 988.66
#2013-05-07| 985.26
#2013-05-08| 995.72
#2013-05-09| 991.29
#2013-05-10| 973.56
#2013-05-13| 972.71
#2013-05-14| 961.66
#2013-05-15| 956.65
#2013-05-16| 961.95
#2013-05-17| 957.07
#2013-05-20| 954.87
#2013-05-21| 970.72
#2013-05-22| 981.87
#2013-05-23| 951.30
#2013-05-24| 948.17
#2013-05-27| 955.79
#2013-05-28| 957.91
#2013-05-29| 950.87
#2013-05-30| 974.13
#2013-05-31| 950.93
#2013-06-03| 957.39
#2013-06-04| 950.53
#2013-06-05| 932.65
#2013-06-06| 936.18
#2013-06-07| 939.39
#2013-06-10| 925.29
#2013-06-11| 916.51
#2013-06-12| 922.01
#2013-06-13| 925.68
#2013-06-14| 955.48
#2013-06-17| 950.21
#2013-06-18| 942.64
#2013-06-19| 938.88
#2013-06-20| 875.93
#2013-06-21| 865.46
#2013-06-24| 827.09
#2013-06-25| 844.24
#2013-06-26| 845.30
#2013-06-27| 855.62
#2013-06-28| 853.92
#2013-07-01| 865.50
#2013-07-02| 860.72
#2013-07-03| 842.04
#2013-07-04| 862.93
#2013-07-05| 828.16
#2013-07-08| 831.28
#2013-07-09| 846.48
#2013-07-10| 854.62
#2013-07-11| 893.81
#2013-07-12| 899.40
#2013-07-15| 890.36
#2013-07-16| 916.09
#2013-07-17| 936.35
#2013-07-18| 924.30
#2013-07-19| 914.24
#2013-07-22| 919.73
#2013-07-23| 941.73
#2013-07-24| 945.95
#2013-07-25| 935.41
#2013-07-26| 944.44
#2013-07-29| 944.22
#2013-07-30| 936.72
#2013-07-31| 935.34
#2013-08-01| 941.59
#2013-08-02| 937.51
#2013-08-05| 940.37
#2013-08-06| 931.97
#2013-08-07| 930.21
#2013-08-08| 949.84
#2013-08-09| 986.28
#2013-08-12| 986.73
#2013-08-13|1004.68
#2013-08-14|1009.48
#2013-08-15| 991.87
#2013-08-16|1009.89
#2013-08-19|1005.60
#2013-08-20|1005.78
#2013-08-21| 979.40
#2013-08-22|1004.71
#2013-08-23|1007.91
#2013-08-26|1007.62
#2013-08-27| 992.85
#2013-08-28| 985.00
#2013-08-29| 968.23
#2013-08-30| 954.79
#2013-09-02| 985.94
#2013-09-03| 994.06
#2013-09-04| 995.81
#2013-09-05| 991.17
#2013-09-06|1003.03
#2013-09-09|1012.72
#2013-09-10|1037.58
#2013-09-11|1035.77
#2013-09-12|1028.37
#2013-09-13|1009.78
#2013-09-16|1028.90
#2013-09-17|1032.08
#2013-09-18|1028.71
#2013-09-19|1056.69
#2013-09-20|1037.04
#2013-09-23|1024.03
#2013-09-24|1027.60
#2013-09-25|1020.82
#2013-09-26|1015.40
#2013-09-27|1001.41
#2013-09-30| 991.96
#2013-10-01|1000.28
#2013-10-02|1002.61
#2013-10-03| 996.78
#2013-10-04| 983.41
#2013-10-07| 963.71
#2013-10-08| 962.52
#2013-10-09| 945.78
#2013-10-10| 965.52
#2013-10-11| 968.57
#2013-10-14| 974.02
#2013-10-15| 981.68
#2013-10-16| 981.52
#2013-10-17| 990.62
#2013-10-18| 991.67
#2013-10-21|1007.32
#2013-10-22|1023.28
#2013-10-23|1019.63
#2013-10-24|1046.08
#2013-10-25|1047.55
#2013-10-28|1038.81
#2013-10-29|1022.91
#2013-10-30|1039.23
#2013-10-31|1015.16
#2013-11-01|1002.81
#2013-11-04|1016.74
#2013-11-05|1018.70
#2013-11-06|1033.89
#2013-11-07|1032.23
#2013-11-08|1019.91
#2013-11-11|1033.64
#2013-11-12|1010.88
#2013-11-13| 990.83
#2013-11-14|1008.66
#2013-11-15|1012.50
#2013-11-18|1023.02
#2013-11-19|1013.84
#2013-11-20|1012.36
#2013-11-21| 994.20
#2013-11-22|1008.08
#2013-11-25|1013.59
#2013-11-26|1008.42
#2013-11-27|1015.30
#2013-11-28|1040.79
#2013-11-29|1045.85
#2013-12-02|1036.56
#2013-12-03|1023.36
#2013-12-04|1021.16
#2013-12-05|1022.65
#2013-12-06|1027.86
#2013-12-09|1023.65
#2013-12-10|1016.43
#2013-12-11|1009.20
#2013-12-12| 983.50
#2013-12-13| 989.58
#2013-12-16| 999.03
#2013-12-17|1008.65
#2013-12-18|1024.29
#2013-12-19|1022.23
#2013-12-20|1034.75
#2013-12-23|1044.82
#2013-12-24|1040.88
#2013-12-25|1040.88
#2013-12-26|1044.98
#2013-12-27|1078.03
#2013-12-30|1093.17
#2013-12-31|1093.77
#2014-01-01|1093.77
#2014-01-02|1082.13
#2014-01-03|1087.28
#2014-01-06|1086.48
#2014-01-07|1077.58
#2014-01-08|1068.73
#2014-01-09|1066.41
#2014-01-10|1095.49
#2014-01-13|1100.31
#2014-01-14|1110.14
#2014-01-15|1109.00
#2014-01-16|1126.60
#2014-01-17|1135.69
#2014-01-20|1130.81
#2014-01-21|1117.14
#2014-01-22|1150.91
#2014-01-23|1145.82
#2014-01-24|1118.31
#2014-01-27|1113.32
#2014-01-28|1117.90
#2014-01-29|1102.78
#2014-01-30|1086.84
#2014-01-31|1075.03
#2014-02-03|1058.71
#2014-02-04|1052.05
#2014-02-05|1060.98
#2014-02-06|1111.62
#2014-02-07|1111.47
#2014-02-10|1115.08
#2014-02-11|1143.22
#2014-02-12|1128.92
#2014-02-13|1128.94
#2014-02-14|1141.40
#2014-02-17|1152.71
#2014-02-18|1134.91
#2014-02-19|1148.27
#2014-02-20|1133.99
#2014-02-21|1140.11
#2014-02-24|1153.04
#2014-02-25|1157.77
#2014-02-26|1150.33
#2014-02-27|1148.89
#2014-02-28|1174.65
#2014-03-03|1122.04
#2014-03-04|1137.82
#2014-03-05|1135.35
#2014-03-06|1149.48
#2014-03-07|1129.35
#2014-03-10|1114.82
#2014-03-11|1118.11
#2014-03-12|1106.06
#2014-03-13|1098.85
#2014-03-14|1095.75
#2014-03-17|1116.02
#2014-03-18|1126.10
#2014-03-19|1109.65
#2014-03-20|1095.84
#2014-03-21|1094.14
#2014-03-24|1078.93
#2014-03-25|1103.97
#2014-03-26|1109.01
#2014-03-27|1107.74
#2014-03-28|1119.45
#2014-03-31|1139.46
#2014-04-01|1153.32
#2014-04-02|1148.96
#2014-04-03|1138.51
#2014-04-04|1143.76
#2014-04-07|1135.28
#2014-04-08|1145.08
#2014-04-09|1144.19
#2014-04-10|1139.78
#2014-04-11|1128.42
#2014-04-14|1131.28
#2014-04-15|1110.71
#2014-04-16|1121.77
#2014-04-17|1123.60
#2014-04-18|1121.73
#2014-04-21|1119.46
#2014-04-22|1144.66
#2014-04-23|1152.43
#2014-04-24|1159.25
#2014-04-25|1162.47
#2014-04-28|1171.09
#2014-04-29|1176.98
#2014-04-30|1184.48
#2014-05-01|1187.16
#2014-05-02|1181.23
#2014-05-05|1169.56
#2014-05-06|1163.07
#2014-05-07|1168.24
#2014-05-08|1170.23
#2014-05-09|1159.10
#2014-05-12|1175.86
#2014-05-13|1192.67
#2014-05-14|1187.45
#2014-05-15|1182.72
#2014-05-16|1168.42
#2014-05-19|1168.76
#2014-05-20|1172.28
#2014-05-21|1173.86
#2014-05-22|1195.97
#2014-05-23|1195.89
#2014-05-26|1206.93
#2014-05-27|1208.92
#2014-05-28|1218.56
#2014-05-29|1220.60
#2014-05-30|1203.77
#2014-06-02|1194.81
#2014-06-03|1188.26
#2014-06-04|1198.45
#2014-06-05|1192.35
#2014-06-06|1202.34
#2014-06-09|1203.14
#2014-06-10|1191.46
#2014-06-11|1182.97
#2014-06-12|1178.26
#2014-06-13|1179.32
#2014-06-16|1169.05
#2014-06-17|1165.94
#2014-06-18|1177.15
#2014-06-19|1181.28
#2014-06-20|1172.26
#2014-06-23|1202.43
#2014-06-24|1191.31
#2014-06-25|1176.01
#2014-06-26|1170.79
#2014-06-27|1174.68
#2014-06-30|1188.92
#2014-07-01|1209.08
#2014-07-02|1210.11
#2014-07-03|1235.55
#2014-07-04|1227.49
#2014-07-07|1222.74
#2014-07-08|1225.10
#2014-07-09|1238.46
#2014-07-10|1217.14
#2014-07-11|1215.98
#2014-07-14|1248.05
#2014-07-15|1245.18
#2014-07-16|1265.22
#2014-07-17|1256.45
#2014-07-18|1248.19
#2014-07-21|1248.16
#2014-07-22|1274.58
#2014-07-23|1277.68
#2014-07-24|1278.39
#2014-07-25|1280.34
#2014-07-28|1271.12
#2014-07-29|1264.18
#2014-07-30|1251.96
#2014-07-31|1225.06
#2014-08-01|1214.73
#2014-08-04|1217.75
#2014-08-05|1211.92
#2014-08-06|1187.31
#2014-08-07|1175.64
#2014-08-08|1173.76
#2014-08-11|1206.58
#2014-08-12|1190.65
#2014-08-13|1197.85
#2014-08-14|1189.16
#2014-08-15|1176.80
#2014-08-18|1191.78
#2014-08-19|1197.27
#2014-08-20|1190.64
#2014-08-21|1190.54
#2014-08-22|1181.81
#2014-08-25|1191.88
#2014-08-26|1198.72
#2014-08-27|1211.13
#2014-08-28|1187.16
#2014-08-29|1193.31
#2014-09-01|1185.72
#2014-09-02|1188.26
#2014-09-03|1199.18
#2014-09-04|1200.99
#2014-09-05|1187.39
#2014-09-08|1202.41
#2014-09-09|1179.40
#2014-09-10|1172.56
#2014-09-11|1162.32
#2014-09-12|1180.74
#2014-09-15|1188.03
#2014-09-16|1179.97
#2014-09-17|1202.89
#2014-09-18|1210.52
#2014-09-19|1190.04
#2014-09-22|1174.61
#2014-09-23|1160.07
#2014-09-24|1154.82
#2014-09-25|1141.00
#2014-09-26|1137.77
#2014-09-29|1134.46
#2014-09-30|1155.18
#2014-10-01|1117.62
#2014-10-02|1091.66
#2014-10-03|1095.75
#2014-10-06|1095.23
#2014-10-07|1074.63
#2014-10-08|1063.86
#2014-10-09|1057.80
#2014-10-10|1030.59
#2014-10-13|1048.06
#2014-10-14|1048.92
#2014-10-15|1016.80
#2014-10-16|1018.93
#2014-10-17|1064.03
#2014-10-20|1062.50
#2014-10-21|1081.38
#2014-10-22|1091.11
#2014-10-23|1107.30
#2014-10-24|1095.78
#2014-10-27|1102.08
#2014-10-28|1137.63
#2014-10-29|1148.02
#2014-10-30|1142.47
#2014-10-31|1149.89
#2014-11-03|1138.16
#2014-11-04|1137.56
#2014-11-05|1132.40
#2014-11-06|1130.78
#2014-11-07|1127.37
#2014-11-10|1138.84
#2014-11-11|1143.56
#2014-11-12|1137.23
#2014-11-13|1152.31
#2014-11-14|1151.76
#2014-11-17|1150.58
#2014-11-18|1155.97
#2014-11-19|1142.91
#2014-11-20|1138.75
#2014-11-21|1154.96
#2014-11-24|1165.88
#2014-11-25|1180.16
#2014-11-26|1182.94
#2014-11-27|1173.68
#2014-11-28|1163.95
#2014-12-01|1152.48
#2014-12-02|1148.87
#2014-12-03|1155.28
#2014-12-04|1148.53
#2014-12-05|1149.26
#2014-12-08|1143.98
#2014-12-09|1133.95
#2014-12-10|1130.53
#2014-12-11|1115.15
#2014-12-12|1098.84
#2014-12-15|1074.38
#2014-12-16|1085.61
#2014-12-17|1082.16
#2014-12-18|1101.41
#2014-12-19|1112.12
#2014-12-22|1104.57
#2014-12-23|1118.63
#2014-12-24|1114.52
#2014-12-25|1114.52
#2014-12-26|1109.62
#2014-12-29|1119.03
#2014-12-30|1118.84
#2014-12-31|1107.74
#2015-01-01|1107.74
#2015-01-02|1105.76
#2015-01-05|1100.33
#2015-01-06|1101.73
#2015-01-07|1063.20
#2015-01-08|1087.97
#2015-01-09|1095.13
#2015-01-12|1100.26
#2015-01-13|1108.56
#2015-01-14|1032.25
#2015-01-15|1033.75
#2015-01-16|1045.38
#2015-01-19|1050.99
#2015-01-20|1057.07
#2015-01-21|1062.17
#2015-01-22|1072.37
#2015-01-23|1075.66
#2015-01-26|1087.27
#2015-01-27|1094.29
#2015-01-28|1098.89
#2015-01-29|1096.41
#2015-01-30|1102.63
#2015-02-02|1108.05
#2015-02-03|1133.46
#2015-02-04|1122.33
#2015-02-05|1146.22
#2015-02-06|1136.31
#2015-02-09|1143.38
#2015-02-10|1136.22
#2015-02-11|1119.10
#2015-02-12|1170.54
#2015-02-13|1225.44
#2015-02-16|1224.04
#2015-02-17|1218.68
#2015-02-18|1233.01
#2015-02-19|1240.70
#2015-02-20|1248.75
#2015-02-23|1238.67
#2015-02-24|1253.04
#2015-02-25|1267.59
#2015-02-26|1263.70
#2015-02-27|1262.67
#2015-03-02|1251.42
#2015-03-03|1225.48
#2015-03-04|1202.83
#2015-03-05|1213.52
#2015-03-06|1197.71
#2015-03-09|1195.78
#2015-03-10|1178.62
#2015-03-11|1192.69
#2015-03-12|1199.61
#2015-03-13|1186.75
#2015-03-16|1204.59
#2015-03-17|1196.27
#2015-03-18|1200.60
#2015-03-19|1203.60
#2015-03-20|1222.37
#2015-03-23|1236.11
#2015-03-24|1239.52
#2015-03-25|1237.83
#2015-03-26|1208.49
#2015-03-27|1202.22
#2015-03-30|1229.37
#2015-03-31|1207.18
#2015-04-01|1212.74
#2015-04-02|1219.93
#2015-04-03|1232.39
#2015-04-06|1240.16
#2015-04-07|1239.88
#2015-04-08|1239.37
#2015-04-09|1263.44
#2015-04-10|1259.14
#2015-04-13|1267.37
#2015-04-14|1302.10
#2015-04-15|1306.15
#2015-04-16|1308.15
#2015-04-17|1271.48
#2015-04-20|1295.86
#2015-04-21|1317.34
#2015-04-22|1295.41
#2015-04-23|1315.69
#2015-04-24|1331.05
#2015-04-27|1366.12
#2015-04-28|1358.64
#2015-04-29|1318.13
#2015-04-30|1315.01
#2015-05-01|1312.09
#2015-05-04|1343.25
#2015-05-05|1308.02
#2015-05-06|1304.01
#2015-05-07|1295.62
#2015-05-08|1315.18
#2015-05-11|1303.81
#2015-05-12|1277.60
#2015-05-13|1324.30
#2015-05-14|1320.52
#2015-05-15|1339.08
#2015-05-18|1347.12
#2015-05-19|1336.77
#2015-05-20|1337.06
#2015-05-21|1335.39
#2015-05-22|1322.12
#2015-05-25|1316.52
#2015-05-26|1291.60
#2015-05-27|1304.42
#2015-05-28|1311.74
#2015-05-29|1285.96
#2015-06-01|1278.12
#2015-06-02|1293.25
#2015-06-03|1320.37
#2015-06-04|1292.07
#2015-06-05|1260.74
#2015-06-08|1246.04
#2015-06-09|1239.64
#2015-06-10|1267.43
#2015-06-11|1258.14
#2015-06-12|1250.87
#2015-06-15|1221.85
#2015-06-16|1241.04
#2015-06-17|1206.52
#2015-06-18|1228.73
#2015-06-19|1225.37
#2015-06-22|1236.94
#2015-06-23|1231.32
#2015-06-24|1221.47
#2015-06-25|1224.05
#2015-06-26|1216.39
#2015-06-29|1191.49
#2015-06-30|1165.05
#2015-07-01|1179.18
#2015-07-02|1164.85
#2015-07-03|1163.44
#2015-07-06|1140.01
#2015-07-07|1097.38
#2015-07-08|1120.45
#2015-07-09|1143.55
#2015-07-10|1183.16
#2015-07-13|1194.38
#2015-07-14|1189.13
#2015-07-15|1184.94
#2015-07-16|1203.23
#2015-07-17|1226.04
#2015-07-20|1245.11
#2015-07-21|1250.21
#2015-07-22|1202.38
#2015-07-23|1195.02
#2015-07-24|1182.52
#2015-07-27|1167.26
#2015-07-28|1166.67
#2015-07-29|1171.66
#2015-07-30|1157.67
#2015-07-31|1166.45
#2015-08-03|1160.23
#2015-08-04|1159.66
#2015-08-05|1175.47
#2015-08-06|1165.62
#2015-08-07|1154.23
#2015-08-10|1205.27
#2015-08-11|1183.77
#2015-08-12|1168.57
#2015-08-13|1186.83
#2015-08-14|1169.37
#2015-08-17|1160.01
#2015-08-18|1139.77
#2015-08-19|1104.40
#2015-08-20|1105.84
#2015-08-21|1071.90
#2015-08-24|1020.69
#2015-08-25|1031.03
#2015-08-26|1027.87
#2015-08-27|1077.25
#2015-08-28|1087.93
#2015-08-31|1074.26
#2015-09-01|1049.95
#2015-09-02|1052.77
#2015-09-03|1093.18
#2015-09-04|1045.84
#2015-09-07|1063.99
#2015-09-08|1097.18
#2015-09-09|1108.92
#2015-09-10|1103.59
#2015-09-11|1117.92
#2015-09-14|1103.07
#2015-09-15|1096.39
#2015-09-16|1112.44
#2015-09-17|1104.46
#2015-09-18|1093.30
#2015-09-21|1070.08
#2015-09-22|1017.75
#2015-09-23|1022.91
#2015-09-24|1015.80
#2015-09-25|1022.40
#2015-09-28| 993.82
#2015-09-29|1007.79
#2015-09-30|1039.73
#2015-10-01|1035.76
#2015-10-02|1063.83
#2015-10-05|1113.20
#2015-10-06|1120.65
#2015-10-07|1117.56
#2015-10-08|1131.61
#2015-10-09|1202.44
#2015-10-12|1199.00
#2015-10-13|1185.61
#2015-10-14|1184.42
#2015-10-15|1179.83
#2015-10-16|1181.40
#2015-10-19|1153.43
#2015-10-20|1152.37
#2015-10-21|1166.51
#2015-10-22|1169.05
#2015-10-23|1176.90
#2015-10-26|1174.97
#2015-10-27|1169.98
#2015-10-28|1190.67
#2015-10-29|1157.31
#2015-10-30|1168.09
#2015-11-02|1172.29
#2015-11-03|1178.22
#2015-11-04|1170.01
#2015-11-05|1157.13
#2015-11-06|1157.38
#2015-11-09|1154.67
#2015-11-10|1141.20
#2015-11-11|1150.85
#2015-11-12|1135.26
#2015-11-13|1118.41
#2015-11-16|1118.56
#2015-11-17|1126.38
#2015-11-18|1140.65
#2015-11-19|1148.29
#2015-11-20|1158.45
#2015-11-23|1148.50
#2015-11-24|1132.49
#2015-11-25|1133.45
#2015-11-26|1154.03
#2015-11-27|1155.04
#2015-11-30|1175.47
#2015-12-01|1166.85
#2015-12-02|1162.39
#2015-12-03|1155.11
#2015-12-04|1134.13
#2015-12-07|1132.99
#2015-12-08|1104.73
#2015-12-09|1117.93
#2015-12-10|1103.96
#2015-12-11|1089.37
#2015-12-14|1078.74
#2015-12-15|1087.78
#2015-12-16|1082.40
#2015-12-17|1077.15
#2015-12-18|1066.98
#2015-12-21|1063.37
#2015-12-22|1074.70
#2015-12-23|1119.41
#2015-12-24|1128.36
#2015-12-25|1128.36
#2015-12-28|1105.66
#2015-12-29|1116.85
#2015-12-30|1110.11
#2015-12-31|1109.60
#2016-01-01|1109.60
#2016-01-04|1071.34
#2016-01-05|1053.37
#2016-01-06|1056.24
#2016-01-07|1015.99
#2016-01-08| 995.84
#2016-01-11| 985.74
#2016-01-12| 973.39
#2016-01-13| 958.91
#2016-01-14| 961.36
#2016-01-15| 914.68
#2016-01-18| 911.54
#2016-01-19| 926.46
#2016-01-20| 883.22
#2016-01-21| 905.46
#2016-01-22| 917.41
#2016-01-25| 913.22
#2016-01-26| 938.46
#2016-01-27| 937.51
#2016-01-28| 934.12
#2016-01-29| 936.35
#2016-02-01| 941.66
#2016-02-02| 919.93
#2016-02-03| 945.81
#2016-02-04| 993.56
#2016-02-05| 972.20
#2016-02-08| 932.19
#2016-02-09| 928.50
#2016-02-10| 948.00
#2016-02-11| 888.91
#2016-02-12| 929.60
#2016-02-15| 962.12
#2016-02-16| 944.35
#2016-02-17| 983.84
#2016-02-18| 992.43
#2016-02-19| 993.40
#2016-02-22|1019.93
#2016-02-23| 994.51
#2016-02-24| 971.54
#2016-02-25| 972.29
#2016-02-26| 988.70
#2016-02-29|1003.71
#2016-03-01|1016.59
#2016-03-02|1019.64
#2016-03-03|1031.88
#2016-03-04|1073.15
#2016-03-07|1054.11
#2016-03-08|1018.92
#2016-03-09|1035.51
#2016-03-10|1021.26
#2016-03-11|1062.60
#2016-03-14|1078.62
#2016-03-15|1070.02
#2016-03-16|1065.57
#2016-03-17|1090.73
#2016-03-18|1097.28
#2016-03-21|1081.92
#2016-03-22|1079.21
#2016-03-23|1078.49
#2016-03-24|1058.59
#2016-03-25|1058.59
#2016-03-28|1061.41
#2016-03-29|1057.37
#2016-03-30|1107.33
#2016-03-31|1101.44
#2016-04-01|1094.42
#2016-04-04|1091.11
#2016-04-05|1066.52
#2016-04-06|1070.50
#2016-04-07|1038.42
#2016-04-08|1070.13
#2016-04-11|1089.78
#2016-04-12|1093.40
#2016-04-13|1124.25
#2016-04-14|1116.66
#2016-04-15|1114.15
#2016-04-18|1105.41
#2016-04-19|1133.03
#2016-04-20|1134.28
#2016-04-21|1122.30
#2016-04-22|1124.77
#2016-04-25|1122.63
#2016-04-26|1127.64
#2016-04-27|1152.78
#2016-04-28|1162.99
#2016-04-29|1137.70
#2016-05-02|1133.52
#2016-05-03|1122.55
#2016-05-04|1109.15
#2016-05-05|1103.83
#2016-05-06|1101.00
#2016-05-09|1075.58
#2016-05-10|1083.04
#2016-05-11|1097.90
#2016-05-12|1074.67
#2016-05-13|1074.01
#2016-05-16|1102.71
#2016-05-17|1106.32
#2016-05-18|1095.47
#2016-05-19|1076.55
#2016-05-20|1095.40
#2016-05-23|1095.86
#2016-05-24|1113.83
#2016-05-25|1117.19
#2016-05-26|1132.52
#2016-05-27|1120.44
#2016-05-30|1123.30
#2016-05-31|1123.02
#2016-06-01|1112.95
#2016-06-02|1123.88
#2016-06-03|1142.49
#2016-06-06|1149.99
#2016-06-07|1168.75
#2016-06-08|1176.49
#2016-06-09|1176.99
#2016-06-10|1139.19
#2016-06-13|1120.14
#2016-06-14|1082.36
#2016-06-15|1098.38
#2016-06-16|1062.65
#2016-06-17|1096.22
#2016-06-20|1140.80
#2016-06-21|1136.82
#2016-06-22|1131.11
#2016-06-23|1170.98
#2016-06-24|1135.08
#2016-06-27|1028.92
#2016-06-28|1054.59
#2016-06-29|1102.75
#2016-06-30|1131.00
#2016-07-01|1170.81
#2016-07-04|1161.42
#2016-07-05|1137.05
#2016-07-06|1128.51
#2016-07-07|1133.89
#2016-07-08|1139.29
#2016-07-11|1176.54
#2016-07-12|1215.79
#2016-07-13|1224.47
#2016-07-14|1234.18
#2016-07-15|1223.29
#2016-07-18|1220.87
#2016-07-19|1226.96
#2016-07-20|1233.27
#2016-07-21|1217.66
#2016-07-22|1219.55
#2016-07-25|1232.18
#2016-07-26|1229.82
#2016-07-27|1227.64
#2016-07-28|1240.40
#2016-07-29|1254.93
#2016-08-01|1239.05
#2016-08-02|1225.86
#2016-08-03|1222.32
#2016-08-04|1238.55
#2016-08-05|1243.54
#2016-08-08|1257.07
#2016-08-09|1284.04
#2016-08-10|1281.33
#2016-08-11|1293.42
#2016-08-12|1285.78
#2016-08-15|1284.51
#2016-08-16|1289.53
#2016-08-17|1264.30
#2016-08-18|1287.49
#2016-08-19|1266.12
#2016-08-22|1261.62
#2016-08-23|1276.59
#2016-08-24|1270.98
#2016-08-25|1266.60
#2016-08-26|1282.87
#2016-08-29|1267.21
#2016-08-30|1250.88
#2016-08-31|1228.70
#2016-09-01|1234.25
#2016-09-02|1248.21
#2016-09-05|1256.28
#2016-09-06|1262.24
#2016-09-07|1283.92
#2016-09-08|1279.27
#2016-09-09|1249.73
#2016-09-12|1238.26
#2016-09-13|1223.50
#2016-09-14|1226.97
#2016-09-15|1235.45
#2016-09-16|1215.31
#2016-09-19|1236.27
#2016-09-20|1224.99
#2016-09-21|1228.41
#2016-09-22|1281.58
#2016-09-23|1277.37
#2016-09-26|1264.55
#2016-09-27|1262.21
#2016-09-28|1266.42
#2016-09-29|1294.62
#2016-09-30|1292.64
#2016-10-03|1309.33
#2016-10-04|1310.33
#2016-10-05|1315.58
#2016-10-06|1313.85
#2016-10-07|1313.73
#2016-10-10|1326.71
#2016-10-11|1287.06
#2016-10-12|1297.71
#2016-10-13|1282.78
#2016-10-14|1295.64
#2016-10-17|1278.73
#2016-10-18|1311.30
#2016-10-19|1311.20
#2016-10-20|1306.10
#2016-10-21|1296.00
#2016-10-24|1288.89
#2016-10-25|1288.80
#2016-10-26|1283.94
#2016-10-27|1264.93
#2016-10-28|1263.35
#2016-10-31|1261.81
#2016-11-01|1267.94
#2016-11-02|1260.35
#2016-11-03|1254.93
#2016-11-04|1231.18
#2016-11-07|1245.81
#2016-11-08|1255.74
#2016-11-09|1287.72
#2016-11-10|1327.85
#2016-11-11|1304.05
#2016-11-14|1331.74
#2016-11-15|1313.43
#2016-11-16|1300.89
#2016-11-17|1314.26
#2016-11-18|1312.92
#2016-11-21|1335.08
#2016-11-22|1357.23
#2016-11-23|1365.20
#2016-11-24|1390.61
#2016-11-25|1386.57
#2016-11-28|1388.88
#2016-11-29|1363.65
#2016-11-30|1363.94
#2016-12-01|1384.29
#2016-12-02|1371.26
#2016-12-05|1399.90
#2016-12-06|1397.96
#2016-12-07|1432.90
#2016-12-08|1444.05
#2016-12-09|1427.06
#2016-12-12|1435.40
#2016-12-13|1430.08
#2016-12-14|1419.22
#2016-12-15|1391.21
#2016-12-16|1402.47
#2016-12-19|1380.21
#2016-12-20|1371.87
#2016-12-21|1395.40
#2016-12-22|1376.44
#2016-12-23|1381.81
#2016-12-26|1381.81
#2016-12-27|1382.62
#2016-12-28|1393.00
#2016-12-29|1392.40
#2016-12-30|1399.99
#2017-01-02|1410.18
#2017-01-03|1409.94
#2017-01-04|1402.23
#2017-01-05|1413.54
#2017-01-06|1408.59
#2017-01-09|1386.75
#2017-01-10|1420.66
#2017-01-11|1421.36
#2017-01-12|1431.52
#2017-01-13|1451.52
#2017-01-16|1433.83
#2017-01-17|1418.46
#2017-01-18|1433.59
#2017-01-19|1415.27
#2017-01-20|1447.29
#2017-01-23|1451.03
#2017-01-24|1483.66
#2017-01-25|1508.39
#2017-01-26|1492.51
#2017-01-27|1506.67
#2017-01-30|1478.85
#2017-01-31|1491.78
#2017-02-01|1510.42
#2017-02-02|1531.48
#2017-02-03|1526.17
#2017-02-06|1501.13
#2017-02-07|1500.00
#2017-02-08|1507.08
#2017-02-09|1494.80
#2017-02-10|1560.85
#2017-02-13|1598.47
#2017-02-14|1585.37
#2017-02-15|1592.67
#2017-02-16|1590.90
#2017-02-17|1557.03
#2017-02-20|1566.63
#2017-02-21|1585.56
#2017-02-22|1569.55
#2017-02-23|1551.20
#2017-02-24|1519.87
#2017-02-27|1517.27
#2017-02-28|1526.01
#2017-03-01|1552.59
#2017-03-02|1539.25
#2017-03-03|1546.84
#2017-03-06|1533.65
#2017-03-07|1517.40
#2017-03-08|1512.80
#2017-03-09|1483.73
#2017-03-10|1488.91
#2017-03-13|1517.24
#2017-03-14|1510.28
#2017-03-15|1520.54
#2017-03-16|1557.60
#2017-03-17|1575.39
#2017-03-20|1575.14
#2017-03-21|1548.70
#2017-03-22|1553.35
#2017-03-23|1562.34
#2017-03-24|1556.62
#2017-03-27|1527.58
#2017-03-28|1540.17
#2017-03-29|1532.25
#2017-03-30|1538.45
#2017-03-31|1523.19
#2017-04-03|1521.78
#2017-04-04|1524.66
#2017-04-05|1552.96
#2017-04-06|1563.07
#2017-04-07|1550.00
#2017-04-10|1546.57
#2017-04-11|1527.02
#2017-04-12|1527.72
#2017-04-13|1520.70
#2017-04-14|1520.70
#2017-04-17|1528.42
#2017-04-18|1499.62
#2017-04-19|1519.71
#2017-04-20|1537.98
#2017-04-21|1548.20
#2017-04-24|1605.93
#2017-04-25|1587.62
#2017-04-26|1577.24
#2017-04-27|1543.69
#2017-04-28|1550.73
#2017-05-01|1554.98
#2017-05-02|1535.18
#2017-05-03|1509.79
#2017-05-04|1496.66
#2017-05-05|1525.92
#2017-05-08|1505.29
#2017-05-09|1513.14
#2017-05-10|1513.83
#2017-05-11|1515.72
#2017-05-12|1509.09
#2017-05-15|1515.39
#2017-05-16|1509.46
#2017-05-17|1492.28
#2017-05-18|1485.00
#2017-05-19|1505.62
#2017-05-22|1520.74
#2017-05-23|1541.65
#2017-05-24|1537.09
#2017-05-25|1541.90
#2017-05-26|1537.15
#2017-05-29|1539.15
#2017-05-30|1534.47
#2017-05-31|1518.82
#2017-06-01|1527.82
#2017-06-02|1536.86
#2017-06-05|1519.50
#2017-06-06|1515.53
#2017-06-07|1506.81
#2017-06-08|1509.81
#2017-06-09|1543.82
#2017-06-12|1528.24
#2017-06-13|1543.72
#2017-06-14|1539.50
#2017-06-15|1480.71
#2017-06-16|1494.48
#2017-06-19|1512.11
#2017-06-20|1487.18
#2017-06-21|1502.83
#2017-06-22|1512.36
#2017-06-23|1515.98
#2017-06-26|1503.93
#2017-06-27|1525.94
#2017-06-28|1545.04
#2017-06-29|1537.19
#2017-06-30|1540.82
#2017-07-03|1564.98
#2017-07-04|1549.01
#2017-07-05|1544.17
#2017-07-06|1549.10
#2017-07-07|1545.03
#2017-07-10|1546.12
#2017-07-11|1557.56
#2017-07-12|1591.38
#2017-07-13|1606.43
#2017-07-14|1607.01
#2017-07-17|1640.70
#2017-07-18|1607.31
#2017-07-19|1622.05
#2017-07-20|1647.00
#2017-07-21|1637.14
#2017-07-24|1641.68
#2017-07-25|1668.58
#2017-07-26|1667.09
#2017-07-27|1670.28
#2017-07-28|1667.35
#2017-07-31|1658.85
#2017-08-01|1664.16
#2017-08-02|1649.02
#2017-08-03|1652.52
#2017-08-04|1651.34
#2017-08-07|1667.91
#2017-08-08|1669.21
#2017-08-09|1656.30
#2017-08-10|1648.08
#2017-08-11|1624.71
#2017-08-14|1653.43
#2017-08-15|1633.32
#2017-08-16|1663.67
#2017-08-17|1665.21
#2017-08-18|1659.39
#2017-08-21|1664.71
#2017-08-22|1687.10
#2017-08-23|1702.61
#2017-08-24|1706.43
#2017-08-25|1720.84
#2017-08-28|1711.68
#2017-08-29|1713.27
#2017-08-30|1714.26
#2017-08-31|1738.83
#2017-09-01|1749.41
#2017-09-04|1749.69
#2017-09-05|1743.99
#2017-09-06|1738.97
#2017-09-07|1766.53
#2017-09-08|1751.99
#2017-09-11|1766.18
#2017-09-12|1776.83
#2017-09-13|1737.65
#2017-09-14|1732.99
#2017-09-15|1744.70
#2017-09-18|1746.71
#2017-09-19|1741.82
#2017-09-20|1760.82
#2017-09-21|1751.16
#2017-09-22|1747.44
#2017-09-25|1733.12
#2017-09-26|1714.65
#2017-09-27|1728.63
#2017-09-28|1729.93
#2017-09-29|1749.11
#2017-10-02|1752.53
#2017-10-03|1780.04
#2017-10-04|1805.23
#2017-10-05|1815.17
#2017-10-06|1796.64
#2017-10-09|1791.66
#2017-10-10|1806.36
#2017-10-11|1805.24
#2017-10-12|1814.29
#2017-10-13|1831.47
#2017-10-16|1843.07
#2017-10-17|1809.88
#2017-10-18|1822.08
#2017-10-19|1833.99
#2017-10-20|1832.54
#2017-10-23|1854.81
#2017-10-24|1817.74
#2017-10-25|1811.97
#2017-10-26|1811.84
#2017-10-27|1801.54
#2017-10-30|1813.88
#2017-10-31|1824.04
#2017-11-01|1847.29
#2017-11-02|1850.70
#2017-11-03|1847.37
#2017-11-06|1846.79
#2017-11-07|1833.83
#2017-11-08|1841.05
#2017-11-09|1811.82
#2017-11-10|1808.55
#2017-11-13|1790.22
#2017-11-14|1768.56
#2017-11-15|1744.07
#2017-11-16|1767.67
#2017-11-17|1743.53
#2017-11-20|1751.17
#2017-11-21|1782.23
#2017-11-22|1770.37
#2017-11-23|1801.08
#2017-11-24|1799.54
#2017-11-27|1773.63
#2017-11-28|1769.16
#2017-11-29|1765.19
#2017-11-30|1769.49
#2017-12-01|1741.98
#2017-12-04|1748.73
#2017-12-05|1742.76
#2017-12-06|1735.22
#2017-12-07|1729.16
#2017-12-08|1732.62
#2017-12-11|1749.35
#2017-12-12|1773.52
#2017-12-13|1777.33
#2017-12-14|1789.30
#2017-12-15|1780.95
#2017-12-18|1822.28
#2017-12-19|1808.86
#2017-12-20|1831.80
#2017-12-21|1839.83
#2017-12-22|1850.58
#2017-12-25|1850.58
#2017-12-26|1851.80
#2017-12-27|1874.75
#2017-12-28|1883.27
#2017-12-29|1891.56
#2018-01-01|1891.56
#2018-01-02|1920.74
#2018-01-03|1935.26
#2018-01-04|1948.45
#2018-01-05|1950.55
#2018-01-08|1952.55
#2018-01-09|1976.19
#2018-01-10|1981.65
#2018-01-11|1984.84
#2018-01-12|1979.25
#2018-01-15|1996.69
#2018-01-16|1967.36
#2018-01-17|1969.37
#2018-01-18|1966.83
#2018-01-19|1979.12
#2018-01-22|1984.03
#2018-01-23|1974.30
#2018-01-24|1996.98
#2018-01-25|1996.57
#2018-01-26|1997.47
#2018-01-29|2011.95
#2018-01-30|1960.07
#2018-01-31|1959.93
#2018-02-01|1965.50
#2018-02-02|1909.43
#2018-02-05|1874.28
#2018-02-06|1830.72
#2018-02-07|1845.70
#2018-02-08|1786.95
#2018-02-09|1774.28
#2018-02-12|1799.21
#2018-02-13|1803.86
#2018-02-14|1848.14
#2018-02-15|1876.18
#2018-02-16|1899.45
#2018-02-19|1880.70
#2018-02-20|1880.17
#2018-02-21|1890.88
#2018-02-22|1878.61
#2018-02-23|1888.29
#2018-02-26|1912.93
#2018-02-27|1899.88
#2018-02-28|1875.84
#2018-03-01|1843.95
#2018-03-02|1806.53
#2018-03-05|1817.78
#2018-03-06|1858.69
#2018-03-07|1875.45
#2018-03-08|1877.36
#2018-03-09|1884.82
#2018-03-12|1891.04
#2018-03-13|1887.76
#2018-03-14|1911.68
#2018-03-15|1916.13
#2018-03-16|1921.89
#2018-03-19|1892.60
#2018-03-20|1884.08
#2018-03-21|1895.88
#2018-03-22|1857.69
#2018-03-23|1860.97
#2018-03-26|1866.43
#2018-03-27|1884.78
#2018-03-28|1874.17
#2018-03-29|1894.50
#2018-03-30|1894.50
#2018-04-02|1894.28
#2018-04-03|1876.70
#2018-04-04|1839.40
#2018-04-05|1880.03
#2018-04-06|1874.91
#2018-04-09|1864.26
#2018-04-10|1911.84
#2018-04-11|1893.29
#2018-04-12|1890.12
#2018-04-13|1909.06
#2018-04-16|1897.77
#2018-04-17|1937.05
#2018-04-18|1995.01
#2018-04-19|1997.32
#2018-04-20|1975.90
#2018-04-23|1974.08
#2018-04-24|1981.36
#2018-04-25|1958.24
#2018-04-26|1932.91
#2018-04-27|1946.85
#2018-04-30|1934.97
#2018-05-01|1910.53
#2018-05-02|1931.88
#2018-05-03|1931.13
#2018-05-04|1944.42
#2018-05-07|1968.82
#2018-05-08|1982.12
#2018-05-09|2009.96
#2018-05-10|2017.41
#2018-05-11|2041.30
#2018-05-14|2031.43
#2018-05-15|2012.59
#2018-05-16|2024.84
#2018-05-17|2017.24
#2018-05-18|2015.29
#2018-05-21|2027.53
#2018-05-22|2026.42
#2018-05-23|1984.92
#2018-05-24|1978.75
#2018-05-25|1980.03
#2018-05-28|1972.24
#2018-05-29|1944.28
#2018-05-30|1970.31
#2018-05-31|1947.85
#2018-06-01|1975.51
#2018-06-04|1989.29
#2018-06-05|1979.88
#2018-06-06|1991.11
#2018-06-07|2026.60
#2018-06-08|1994.62
#2018-06-11|2023.07
#2018-06-12|1995.96
#2018-06-13|1993.10
#2018-06-14|1981.67
#2018-06-15|1927.61
#2018-06-18|1909.71
#2018-06-19|1860.87
#2018-06-20|1872.17
#2018-06-21|1839.71
#2018-06-22|1848.73
#2018-06-25|1800.86
#2018-06-26|1819.38
#2018-06-27|1816.75
#2018-06-28|1781.76
#2018-06-29|1824.76
#2018-07-02|1792.95
#2018-07-03|1828.92
#2018-07-04|1810.26
#2018-07-05|1839.30
#2018-07-06|1849.66
#2018-07-09|1876.83
#2018-07-10|1875.18
#2018-07-11|1809.69
#2018-07-12|1806.42
#2018-07-13|1802.87
#2018-07-16|1809.45
#2018-07-17|1824.49
#2018-07-18|1783.29
#2018-07-19|1757.47
#2018-07-20|1676.35
#2018-07-23|1655.74
#2018-07-24|1714.66
#2018-07-25|1705.23
#2018-07-26|1736.41
#2018-07-27|1728.26
#2018-07-30|1738.72
#2018-07-31|1738.52
#2018-08-01|1725.87
#2018-08-02|1694.86
#2018-08-03|1702.52
#2018-08-06|1696.16
#2018-08-07|1711.84
#2018-08-08|1701.46
#2018-08-09|1715.93
#2018-08-10|1675.57
#2018-08-13|1677.45
#2018-08-14|1664.74
#2018-08-15|1627.85
#2018-08-16|1671.64
#2018-08-17|1681.10
#2018-08-20|1695.73
#2018-08-21|1704.54
#2018-08-22|1738.42
#2018-08-23|1719.79
#2018-08-24|1727.35
#2018-08-27|1750.44
#2018-08-28|1780.87
#2018-08-29|1766.91
#2018-08-30|1757.04
#2018-08-31|1726.32
#2018-09-03|1740.46
#2018-09-04|1706.72
#2018-09-05|1706.31
#2018-09-06|1685.77
#2018-09-07|1683.41
#2018-09-10|1688.86
#2018-09-11|1674.49
#2018-09-12|1711.59
#2018-09-13|1713.89
#2018-09-14|1722.93
#2018-09-17|1753.24
#2018-09-18|1753.38
#2018-09-19|1783.16
#2018-09-20|1813.01
#2018-09-21|1817.61
#2018-09-24|1818.20
#2018-09-25|1819.05
#2018-09-26|1801.13
#2018-09-27|1794.20
#2018-09-28|1793.13
#2018-10-01|1786.58
#2018-10-02|1794.09
#2018-10-03|1805.21
#2018-10-04|1780.58
#2018-10-05|1762.81
#2018-10-08|1753.13
#2018-10-09|1752.79
#2018-10-10|1681.50
#2018-10-11|1654.67
#2018-10-12|1658.81
#2018-10-15|1666.60
#2018-10-16|1679.22
#2018-10-17|1654.75
#2018-10-18|1633.06
#2018-10-19|1606.86
#2018-10-22|1609.74
#2018-10-23|1550.63
#2018-10-24|1445.88
#2018-10-25|1450.13
#2018-10-26|1429.44
#2018-10-29|1452.98
#2018-10-30|1452.76
#2018-10-31|1504.30
#2018-11-01|1537.25
#2018-11-02|1567.53
#2018-11-05|1517.50
#2018-11-06|1515.98
#2018-11-07|1523.57
#2018-11-08|1527.68
#2018-11-09|1488.10
#2018-11-12|1441.95
#2018-11-13|1449.09
#2018-11-14|1441.77
#2018-11-15|1446.59
#2018-11-16|1460.94
#2018-11-19|1443.86
#2018-11-20|1394.02
#2018-11-21|1423.47
#2018-11-22|1405.86
#2018-11-23|1387.26
#2018-11-26|1389.94
#2018-11-27|1361.39
#2018-11-28|1362.41
#2018-11-29|1399.14
#2018-11-30|1403.82
#2018-12-03|1443.02
#2018-12-04|1409.32
#2018-12-05|1392.62
#2018-12-06|1325.41
#2018-12-07|1334.92
#2018-12-10|1315.85
#2018-12-11|1354.55
#2018-12-12|1399.49
#2018-12-13|1388.48
#2018-12-14|1375.43
#2018-12-17|1365.98
#2018-12-18|1361.24
#2018-12-19|1370.79
#2018-12-20|1332.19
#2018-12-21|1318.00
#2018-12-24|1311.93
#2018-12-25|1311.93
#2018-12-26|1304.61
#2018-12-27|1291.20
#2018-12-28|1312.51
#2018-12-31|1329.81
#2019-01-01|1329.81
#2019-01-02|1309.34
#2019-01-03|1271.76
#2019-01-04|1340.21
#2019-01-07|1357.17
#2019-01-08|1368.05
#2019-01-09|1404.04
#2019-01-10|1417.20
#2019-01-11|1403.79
#2019-01-14|1395.39
#2019-01-15|1410.71
#2019-01-16|1440.86
#2019-01-17|1450.56
#2019-01-18|1480.13
#2019-01-21|1466.30
#2019-01-22|1450.66
#2019-01-23|1447.50
#2019-01-24|1438.12
#2019-01-25|1469.76
#2019-01-28|1449.46
#2019-01-29|1475.85
#2019-01-30|1499.81
#2019-01-31|1503.56
#2019-02-01|1505.41
#2019-02-04|1490.43
#2019-02-05|1497.46
#2019-02-06|1495.36
#2019-02-07|1457.11
#2019-02-08|1434.74
#2019-02-11|1441.23
#2019-02-12|1451.22
#2019-02-13|1473.72
#2019-02-14|1458.46
#2019-02-15|1484.66
#2019-02-18|1497.34
#2019-02-19|1485.40
#2019-02-20|1529.57
#2019-02-21|1531.64
#2019-02-22|1550.02
#2019-02-25|1560.47
#2019-02-26|1575.89
#2019-02-27|1579.65
#2019-02-28|1571.35
#2019-03-01|1577.14
#2019-03-04|1566.80
#2019-03-05|1553.28
#2019-03-06|1552.39
#2019-03-07|1490.03
#2019-03-08|1469.91
#2019-03-11|1481.47
#2019-03-12|1489.17
#2019-03-13|1510.34
#2019-03-14|1514.69
#2019-03-15|1525.56
#2019-03-18|1545.71
#2019-03-19|1576.90
#2019-03-20|1570.68
#2019-03-21|1570.89
#2019-03-22|1512.74
#2019-03-25|1507.71
#2019-03-26|1508.77
#2019-03-27|1516.69
#2019-03-28|1531.23
#2019-03-29|1558.77
#2019-04-01|1606.04
#2019-04-02|1608.65
#2019-04-03|1665.40
#2019-04-04|1647.03
#2019-04-05|1664.86
#2019-04-08|1671.12
#2019-04-09|1645.48
#2019-04-10|1650.05
#2019-04-11|1644.65
#2019-04-12|1669.38
#2019-04-15|1664.16
#2019-04-16|1657.83
#2019-04-17|1667.40
#2019-04-18|1654.55
#2019-04-19|1654.55
#2019-04-22|1653.48
#2019-04-23|1642.93
#2019-04-24|1634.91
#2019-04-25|1626.37
#2019-04-26|1613.94
#2019-04-29|1609.55
#2019-04-30|1589.54
#2019-05-01|1588.55
#2019-05-02|1554.32
#2019-05-03|1558.09
#2019-05-06|1517.96
#2019-05-07|1472.89
#2019-05-08|1474.59
#2019-05-09|1441.68
#2019-05-10|1459.21
#2019-05-13|1412.44
#2019-05-14|1426.31
#2019-05-15|1423.29
#2019-05-16|1443.07
#2019-05-17|1436.08
#2019-05-20|1397.49
#2019-05-21|1417.37
#2019-05-22|1415.97
#2019-05-23|1393.42
#2019-05-24|1400.59
#2019-05-27|1397.61
#2019-05-28|1388.72
#2019-05-29|1362.27
#2019-05-30|1367.93
#2019-05-31|1356.97
#2019-06-03|1370.90
#2019-06-04|1397.92
#2019-06-05|1392.45
#2019-06-06|1394.42
#2019-06-07|1400.24
#2019-06-10|1411.11
#2019-06-11|1440.76
#2019-06-12|1427.50
#2019-06-13|1437.34
#2019-06-14|1426.30
#2019-06-17|1418.21
#2019-06-18|1435.40
#2019-06-19|1438.07
#2019-06-20|1458.78
#2019-06-21|1463.82
#2019-06-24|1455.97
#2019-06-25|1518.94
#2019-06-26|1513.51
#2019-06-27|1512.54
#2019-06-28|1526.49
#2019-07-01|1540.42
#2019-07-02|1528.70
#2019-07-03|1532.36
#2019-07-04|1530.72
#2019-07-05|1507.73
#2019-07-08|1515.01
#2019-07-09|1464.81
#2019-07-10|1468.07
#2019-07-11|1459.71
#2019-07-12|1470.69
#2019-07-15|1473.36
#2019-07-16|1450.23
#2019-07-17|1435.41
#2019-07-18|1401.07
#2019-07-19|1396.00
#2019-07-22|1417.07
#2019-07-23|1446.29
#2019-07-24|1454.94
#2019-07-25|1442.55
#2019-07-26|1446.31
#2019-07-29|1442.57
#2019-07-30|1414.29
#2019-07-31|1405.44
#2019-08-01|1388.28
#2019-08-02|1351.54
#2019-08-05|1324.68
#2019-08-06|1314.70
#2019-08-07|1305.55
#2019-08-08|1337.82
#2019-08-09|1316.11
#2019-08-12|1309.47
#2019-08-13|1328.79
#2019-08-14|1275.27
#2019-08-15|1263.20
#2019-08-16|1289.96
#2019-08-19|1317.57
#2019-08-20|1313.51
#2019-08-21|1338.88
#2019-08-22|1337.48
#2019-08-23|1338.01
#2019-08-26|1333.61
#2019-08-27|1347.60
#2019-08-28|1345.48
#2019-08-29|1376.28
#2019-08-30|1402.76
#2019-09-02|1382.69
#2019-09-03|1381.23
#2019-09-04|1423.51
#2019-09-05|1472.41
#2019-09-06|1499.56
#2019-09-09|1501.19
#2019-09-10|1514.00
#2019-09-11|1534.52
#2019-09-12|1537.45
#2019-09-13|1574.86
#2019-09-16|1547.40
#2019-09-17|1512.22
#2019-09-18|1524.88
#2019-09-19|1516.17
#2019-09-20|1489.29
#2019-09-23|1452.14
#2019-09-24|1451.38
#2019-09-25|1439.89
#2019-09-26|1433.03
#2019-09-27|1444.91
#2019-09-30|1434.13
#2019-10-01|1411.68
#2019-10-02|1384.53
#2019-10-03|1383.39
#2019-10-04|1395.02
#2019-10-07|1419.89
#2019-10-08|1418.53
#2019-10-09|1428.59
#2019-10-10|1486.77
#2019-10-11|1520.39
#2019-10-14|1525.39
#2019-10-15|1545.14
#2019-10-16|1548.01
#2019-10-17|1528.24
#2019-10-18|1570.48
#2019-10-21|1615.82
#2019-10-22|1603.66
#2019-10-23|1619.76
#2019-10-24|1638.10
#2019-10-25|1646.84
#2019-10-28|1661.37
#2019-10-29|1644.77
#2019-10-30|1669.07
#2019-10-31|1646.98
#2019-11-01|1670.33
#2019-11-04|1714.64
#2019-11-05|1719.82
#2019-11-06|1705.04
#2019-11-07|1722.34
#2019-11-08|1710.47
#2019-11-11|1687.19
#2019-11-12|1684.51
#2019-11-13|1682.75
#2019-11-14|1668.44
#2019-11-15|1707.23
#2019-11-18|1693.31
#2019-11-19|1698.30
#2019-11-20|1701.74
#2019-11-21|1661.94
#2019-11-22|1671.05
#2019-11-25|1686.49
#2019-11-26|1684.87
#2019-11-27|1664.67
#2019-11-28|1661.91
#2019-11-29|1635.27
#2019-12-02|1630.57
#2019-12-03|1613.77
#2019-12-04|1655.69
#2019-12-05|1662.15
#2019-12-06|1691.83
#2019-12-09|1687.64
#2019-12-10|1679.44
#2019-12-11|1705.04
#2019-12-12|1700.71
#2019-12-13|1699.18
#2019-12-16|1723.27
#2019-12-17|1732.70
#2019-12-18|1709.28
#2019-12-19|1694.70
#2019-12-20|1709.03
#2019-12-23|1704.72
#2019-12-24|1706.90
#2019-12-25|1706.90
#2019-12-26|1706.41
#2019-12-27|1724.23
#2019-12-30|1714.51
#2019-12-31|1706.81
#2020-01-01|1706.81
#2020-01-02|1747.86
#2020-01-03|1698.52
#2020-01-06|1695.21
#2020-01-07|1692.95
#2020-01-08|1689.88
#2020-01-09|1677.61
#2020-01-10|1672.94
#2020-01-13|1683.59
#2020-01-14|1685.30
#2020-01-15|1650.90
#2020-01-16|1674.19
#2020-01-17|1681.00
#2020-01-20|1686.98
#2020-01-21|1675.04
#2020-01-22|1661.55
#2020-01-23|1607.02
#2020-01-24|1616.93
#2020-01-27|1557.73
#2020-01-28|1573.84
#2020-01-29|1599.47
#2020-01-30|1597.40
#2020-01-31|1611.32
#2020-02-03|1608.17
#2020-02-04|1673.42
#2020-02-05|1706.43
#2020-02-06|1690.51
#2020-02-07|1656.05
#2020-02-10|1654.94
#2020-02-11|1688.57
#2020-02-12|1707.83
#2020-02-13|1655.68
#2020-02-14|1677.14
#2020-02-17|1687.55
#2020-02-18|1651.48
#2020-02-19|1673.22
#2020-02-20|1683.72
#2020-02-21|1677.58
#2020-02-24|1609.02
#2020-02-25|1583.30
#2020-02-26|1587.75
#2020-02-27|1532.83
#2020-02-28|1468.96
#2020-03-02|1511.36
#2020-03-03|1552.62
#2020-03-04|1532.50
#2020-03-05|1521.42
#2020-03-06|1494.91
#2020-03-09|1402.34
#2020-03-10|1382.62
#2020-03-11|1337.86
#2020-03-12|1134.05
#2020-03-13|1183.79
#2020-03-16|1151.20
#2020-03-17|1199.03
#2020-03-18|1117.53
#2020-03-19|1132.72
#2020-03-20|1172.45
#2020-03-23|1130.15
#2020-03-24|1267.78
#2020-03-25|1312.85
#2020-03-26|1350.12
#2020-03-27|1303.11
#2020-03-30|1302.74
#2020-03-31|1370.94
#2020-04-01|1318.69
#2020-04-02|1304.99
#2020-04-03|1284.19
#2020-04-06|1325.81
#2020-04-07|1379.15
#2020-04-08|1386.68
#2020-04-09|1406.12
#2020-04-10|1406.12
#2020-04-13|1399.69
#2020-04-14|1446.77
#2020-04-15|1389.84
#2020-04-16|1378.79
#2020-04-17|1449.29
#2020-04-20|1460.04
#2020-04-21|1402.68
#2020-04-22|1415.22
#2020-04-23|1447.32
#2020-04-24|1411.13
#2020-04-27|1418.01
#2020-04-28|1473.87
#2020-04-29|1518.39
#2020-04-30|1520.36
#2020-05-01|1515.94
#2020-05-04|1423.73
#2020-05-05|1447.91
#2020-05-06|1427.10
#2020-05-07|1445.82
#2020-05-08|1498.64
#2020-05-11|1465.48
#2020-05-12|1489.76
#2020-05-13|1449.27
#2020-05-14|1408.87
#2020-05-15|1421.58
#2020-05-18|1524.24
#2020-05-19|1562.85
#2020-05-20|1596.15
#2020-05-21|1586.03
#2020-05-22|1561.90
#2020-05-25|1576.69
#2020-05-26|1616.33
#2020-05-27|1621.97
#2020-05-28|1642.66
#2020-05-29|1661.90
#2020-06-01|1676.01
#2020-06-02|1690.97
#2020-06-03|1734.59
#2020-06-04|1758.01
#2020-06-05|1767.20
#2020-06-08|1751.86
#2020-06-09|1730.16
#2020-06-10|1711.21
#2020-06-11|1655.88
#2020-06-12|1654.67
#2020-06-15|1653.86
#2020-06-16|1707.24
#2020-06-17|1715.80
#2020-06-18|1704.13
#2020-06-19|1693.87
#2020-06-22|1692.42
#2020-06-23|1714.01
#2020-06-24|1668.24
#2020-06-25|1652.20
#2020-06-26|1637.59
#2020-06-29|1666.08
#2020-06-30|1677.93
#2020-07-01|1687.91
#2020-07-02|1710.42
#2020-07-03|1694.27
#2020-07-06|1743.93
#2020-07-07|1743.89
#2020-07-08|1755.92
#2020-07-09|1747.53
#2020-07-10|1753.54
#2020-07-13|1803.23
#2020-07-14|1799.02
#2020-07-15|1817.62
#2020-07-16|1797.25
#2020-07-17|1796.69
#2020-07-20|1830.31
#2020-07-21|1801.05
#2020-07-22|1821.24
#2020-07-23|1854.01
#2020-07-24|1837.81
#2020-07-27|1881.28
#2020-07-28|1863.66
#2020-07-29|1870.04
#2020-07-30|1826.87
#2020-07-31|1818.24
#2020-08-03|1841.04
#2020-08-04|1821.17
#2020-08-05|1878.00
#2020-08-06|1857.96
#2020-08-07|1842.78
#2020-08-10|1846.80
#2020-08-11|1872.08
#2020-08-12|1894.02
#2020-08-13|1892.14
#2020-08-14|1873.77
#2020-08-17|1946.00
#2020-08-18|1943.29
#2020-08-19|1953.48
#2020-08-20|1904.22
#2020-08-21|1903.45
#2020-08-24|1940.24
#2020-08-25|1947.85
#2020-08-26|1987.63
#2020-08-27|1954.48
#2020-08-28|1959.15
#2020-08-31|1976.74
#2020-09-01|1981.25
#2020-09-02|1999.86
#2020-09-03|1976.39
#2020-09-04|1997.50
#2020-09-07|2041.32
#2020-09-08|2008.68
#2020-09-09|2041.41
#2020-09-10|2027.40
#2020-09-11|2030.78
#2020-09-14|2022.31
#2020-09-15|2030.57
#2020-09-16|2083.12
#2020-09-17|2082.40
#2020-09-18|2112.55
#2020-09-21|2014.41
#2020-09-22|1998.72
#2020-09-23|1991.57
#2020-09-24|1943.59
#2020-09-25|1953.04
#2020-09-28|2018.01
#2020-09-29|2042.11
#2020-09-30|2036.71
#2020-10-01|2040.95
#2020-10-02|2040.62
#2020-10-05|2084.77
#2020-10-06|2073.68
#2020-10-07|2108.67
#2020-10-08|2090.00
#2020-10-09|2107.14
#2020-10-12|2115.18
#2020-10-13|2086.28
#2020-10-14|2086.88
#2020-10-15|2033.99
#2020-10-16|2052.66
#2020-10-19|2065.76
#2020-10-20|2073.73
#2020-10-21|2087.98
#2020-10-22|2063.53
#2020-10-23|2061.98
#2020-10-26|2002.12
#2020-10-27|2031.25
#2020-10-28|1946.52
#2020-10-29|1927.20
#2020-10-30|1950.98
#2020-11-02|1965.71
#2020-11-03|2036.74
#2020-11-04|2070.81
#2020-11-05|2106.13
#2020-11-06|2130.04
#2020-11-09|2176.60
#2020-11-10|2219.38
#2020-11-11|2219.66
#2020-11-12|2212.26
#2020-11-13|2187.18
#2020-11-16|2255.30
#2020-11-17|2240.69
#2020-11-18|2245.41
#2020-11-19|2203.58
#2020-11-20|2239.55
#2020-11-23|2264.25
#2020-11-24|2324.84
#2020-11-25|2326.40
#2020-11-26|2321.49
#2020-11-27|2355.43
#2020-11-30|2313.42
#2020-12-01|2348.47
#2020-12-02|2337.65
#2020-12-03|2342.81
#2020-12-04|2345.95
#2020-12-07|2353.79
#2020-12-08|2342.59
#2020-12-09|2370.25
#2020-12-10|2361.26
#2020-12-11|2335.14
#2020-12-14|2364.26
#2020-12-15|2397.12
#2020-12-16|2399.68
#2020-12-17|2434.09
#2020-12-18|2446.12
#2020-12-21|2392.93
#2020-12-22|2401.18
#2020-12-23|2421.25
#2020-12-24|2428.44
#2020-12-25|2428.44
#2020-12-28|2444.95
#2020-12-29|2482.26
#2020-12-30|2468.74
#2020-12-31|2460.58
#2021-01-01|2460.58
#2021-01-04|2498.41
#2021-01-05|2492.55
#2021-01-06|2493.08
#2021-01-07|2590.33
#2021-01-08|2608.02
#2021-01-11|2557.19
#2021-01-12|2589.43
#2021-01-13|2565.56
#2021-01-14|2563.81
#2021-01-15|2501.24
#2021-01-18|2526.30
#2021-01-19|2526.36
#2021-01-20|2552.69
#2021-01-21|2599.10
#2021-01-22|2573.55
#2021-01-25|2525.93
#2021-01-26|2548.91
#2021-01-27|2475.44
#2021-01-28|2484.59
#2021-01-29|2496.02
#2021-02-01|2548.23
#2021-02-02|2533.64
#2021-02-03|2524.85
#2021-02-04|2496.18
#2021-02-05|2520.02
#2021-02-08|2536.52
#2021-02-09|2527.14
#2021-02-10|2539.13
#2021-02-11|2550.01
#2021-02-12|2586.28
#2021-02-15|2638.95
#2021-02-16|2653.95
#2021-02-17|2590.75
#2021-02-18|2588.16
#2021-02-19|2674.56
#2021-02-22|2646.11
#2021-02-23|2613.34
#2021-02-24|2655.51
#2021-02-25|2680.68
#2021-02-26|2583.55
#2021-03-01|2620.76
#2021-03-02|2643.78
#2021-03-03|2683.19
#2021-03-04|2612.99
#2021-03-05|2566.46
#2021-03-08|2634.91
#2021-03-09|2661.47
#2021-03-10|2647.97
#2021-03-11|2701.86
#2021-03-12|2701.00
#2021-03-15|2668.79
#2021-03-16|2693.21
#2021-03-17|2669.92
#2021-03-18|2738.04
#2021-03-19|2710.68
#2021-03-22|2680.82
#2021-03-23|2633.91
#2021-03-24|2638.48
#2021-03-25|2593.95
#2021-03-26|2648.65
#2021-03-29|2621.19
#2021-03-30|2667.91
#2021-03-31|2643.09
#2021-04-01|2658.23
#2021-04-02|2658.23
#2021-04-05|2662.16
#2021-04-06|2732.64
#2021-04-07|2745.73
#2021-04-08|2749.18
#2021-04-09|2753.46
#2021-04-12|2712.12
#2021-04-13|2725.60
#2021-04-14|2741.62
#2021-04-15|2804.79
#2021-04-16|2852.90
#2021-04-19|2851.31
#2021-04-20|2775.02
#2021-04-21|2789.45
#2021-04-22|2758.38
#2021-04-23|2785.09
#2021-04-26|2814.01
#2021-04-27|2776.91
#2021-04-28|2770.63
#2021-04-29|2777.34
#2021-04-30|2685.12
#2021-05-03|2717.64
#2021-05-04|2663.34
#2021-05-05|2755.66
#2021-05-06|2779.23
#2021-05-07|2822.39
#2021-05-10|2867.49
#2021-05-11|2781.01
#2021-05-12|2761.27
#2021-05-13|2760.47
#2021-05-14|2783.43
#2021-05-17|2768.70
#2021-05-18|2796.94
#2021-05-19|2692.16
#2021-05-20|2717.54
#2021-05-21|2708.37
#2021-05-24|2707.67
#2021-05-25|2702.53
#2021-05-26|2658.00
#2021-05-27|2699.12
#2021-05-28|2693.81
#2021-05-31|2691.64
#2021-06-01|2745.66
#2021-06-02|2752.07
#2021-06-03|2717.80
#2021-06-04|2739.98
#2021-06-07|2731.20
#2021-06-08|2743.31
#2021-06-09|2711.81
#2021-06-10|2705.03
#2021-06-11|2726.89
#2021-06-14|2718.34
#2021-06-15|2661.23
#2021-06-16|2672.46
#2021-06-17|2572.99
#2021-06-18|2482.25
#2021-06-21|2536.58
#2021-06-22|2560.23
#2021-06-23|2561.73
#2021-06-24|2581.82
#2021-06-25|2582.01
#2021-06-28|2574.97
#2021-06-29|2613.05
#2021-06-30|2594.26
#2021-07-01|2606.29
#2021-07-02|2634.99
#2021-07-05|2659.40
#2021-07-06|2604.78
#2021-07-07|2639.48
#2021-07-08|2617.60
#2021-07-09|2675.51
#2021-07-12|2698.84
#2021-07-13|2686.25
#2021-07-14|2712.21
#2021-07-15|2695.29
#2021-07-16|2654.76
#2021-07-19|2602.35
#2021-07-20|2634.50
#2021-07-21|2693.71
#2021-07-22|2698.19
#2021-07-23|2732.63
#2021-07-26|2794.90
#2021-07-27|2803.29
#2021-07-28|2788.78
#2021-07-29|2841.25
#2021-07-30|2813.74
#2021-08-02|2823.97
#2021-08-03|2835.91
#2021-08-04|2855.20
#2021-08-05|2826.28
#2021-08-06|2792.23
#2021-08-09|2781.47
#2021-08-10|2808.15
#2021-08-11|2841.33
#2021-08-12|2845.12
#2021-08-13|2860.92
#2021-08-16|2805.81
#2021-08-17|2757.43
#2021-08-18|2713.43
#2021-08-19|2620.18
#2021-08-20|2620.07
#2021-08-23|2663.10
#2021-08-24|2689.00
#2021-08-25|2673.65
#2021-08-26|2649.64
#2021-08-27|2685.11
#2021-08-30|2692.70
#2021-08-31|2649.99
#2021-09-01|2638.95
#2021-09-02|2669.62
#2021-09-03|2682.72
#2021-09-06|2690.98
#2021-09-07|2666.55
#2021-09-08|2618.75
#2021-09-09|2601.36
#2021-09-10|2615.07
#2021-09-13|2564.73
#2021-09-14|2546.73
#2021-09-15|2559.28
#2021-09-16|2513.64
#2021-09-17|2447.30
#2021-09-20|2371.78
#2021-09-21|2357.65
#2021-09-22|2414.17
#2021-09-23|2467.50
#2021-09-24|2439.49
#2021-09-27|2431.77
#2021-09-28|2392.02
#2021-09-29|2371.62
#2021-09-30|2397.14
#2021-10-01|2371.62
#2021-10-04|2382.77
#2021-10-05|2405.93
#2021-10-06|2366.08
#2021-10-07|2435.95
#2021-10-08|2432.54
#2021-10-11|2451.14
#2021-10-12|2448.99
#2021-10-13|2480.59
#2021-10-14|2555.36
#2021-10-15|2586.16
#2021-10-18|2555.66
#2021-10-19|2588.85
#2021-10-20|2582.40
#2021-10-21|2562.09
#2021-10-22|2551.88
#2021-10-25|2554.61
#2021-10-26|2530.87
#2021-10-27|2505.79
#2021-10-28|2531.63
#2021-10-29|2489.59
#2021-11-01|2556.17
#2021-11-02|2511.30
#2021-11-03|2538.05
#2021-11-04|2527.91
#2021-11-05|2516.20
#2021-11-08|2525.25
#2021-11-09|2522.36
#2021-11-10|2505.83
#2021-11-11|2553.88
#2021-11-12|2556.81
#2021-11-15|2531.74
#2021-11-16|2530.01
#2021-11-17|2544.06
#2021-11-18|2529.58
#2021-11-19|2530.10
#2021-11-22|2541.15
#2021-11-23|2516.80
#2021-11-24|2485.60
#2021-11-25|2524.54
#2021-11-26|2424.09
#2021-11-29|2468.79
#2021-11-30|2455.79
#2021-12-01|2527.06
#2021-12-02|2532.69
#2021-12-03|2448.11
#2021-12-06|2499.65
#2021-12-07|2560.13
#2021-12-08|2567.25
#2021-12-09|2573.71
#2021-12-10|2570.85
#2021-12-13|2552.92
#2021-12-14|2532.92
#2021-12-15|2522.39
#2021-12-16|2590.54
#2021-12-17|2588.75
#2021-12-20|2504.88
#2021-12-21|2540.01
#2021-12-22|2568.16
#2021-12-23|2606.26
#2021-12-24|2606.11
#2021-12-27|2621.64
#2021-12-28|2646.30
#2021-12-29|2671.29
#2021-12-30|2660.07
#2021-12-31|2658.07
#2022-01-03|2643.92
#2022-01-04|2716.23
#2022-01-05|2736.53
#2022-01-06|2712.23
#2022-01-07|2763.06
#2022-01-10|2681.41
#2022-01-11|2708.27
#2022-01-12|2781.65
#2022-01-13|2844.07
#2022-01-14|2759.88
#2022-01-17|2766.72
#2022-01-18|2720.66
#2022-01-19|2755.06
#2022-01-20|2762.38
#2022-01-21|2653.51
#2022-01-24|2525.37
#2022-01-25|2570.67
#2022-01-26|2628.67
#2022-01-27|2620.66
#2022-01-28|2552.14
#2022-01-31|2572.71
#2022-02-01|2646.87
#2022-02-02|2684.52
#2022-02-03|2647.15
#2022-02-04|2605.98
#2022-02-07|2645.88
#2022-02-08|2657.57
#2022-02-09|2722.40
#2022-02-10|2690.44
#2022-02-11|2668.43
#2022-02-14|2575.79
#2022-02-15|2639.28
#2022-02-16|2652.27
#2022-02-17|2604.73
#2022-02-18|2600.45
#2022-02-21|2552.23
#2022-02-22|2555.06
#2022-02-23|2561.61
#2022-02-24|2427.86
#2022-02-25|2574.17
#2022-02-28|2549.98
#2022-03-01|2510.09
#2022-03-02|2567.84
#2022-03-03|2548.21
#2022-03-04|2424.83
#2022-03-07|2405.24
#2022-03-08|2399.35
#2022-03-09|2456.66
#2022-03-10|2528.02
#2022-03-11|2541.94
#2022-03-14|2611.59
#2022-03-15|2570.93
#2022-03-16|2709.34
#2022-03-17|2718.84
#2022-03-18|2691.75
#2022-03-21|2781.22
#2022-03-22|2806.65
#2022-03-23|2778.79
#2022-03-24|2816.90
#2022-03-25|2822.74
#2022-03-28|2802.53
#2022-03-29|2779.18
#2022-03-30|2843.45
#2022-03-31|2826.30
#2022-04-01|2860.70
#2022-04-04|2842.72
#2022-04-05|2878.59
#2022-04-06|2841.16
#2022-04-07|2841.87
#2022-04-08|2868.39
#2022-04-11|2816.51
#2022-04-12|2851.70
#2022-04-13|2877.55
#2022-04-14|2887.31
#2022-04-15|2887.31
#2022-04-18|2878.03
#2022-04-19|2886.75
#2022-04-20|2903.48
#2022-04-21|2908.28
#2022-04-22|2798.85
#2022-04-25|2638.59
#2022-04-26|2604.17
#2022-04-27|2668.98
#2022-04-28|2630.13
#2022-04-29|2707.17
#2022-05-02|2596.36
#2022-05-03|2615.80
#2022-05-04|2577.04
#2022-05-05|2519.21
#2022-05-06|2493.29
#2022-05-09|2368.24
#2022-05-10|2407.51
#2022-05-11|2468.17
#2022-05-12|2404.32
#2022-05-13|2412.82
#2022-05-16|2447.82
#2022-05-17|2544.26
#2022-05-18|2506.01
#2022-05-19|2527.56
#2022-05-20|2495.14
#2022-05-23|2552.74
#2022-05-24|2562.19
#2022-05-25|2542.50
#2022-05-26|2543.41
#2022-05-27|2609.39
#2022-05-30|2673.53
#2022-05-31|2614.78
#2022-06-01|2605.66
#2022-06-02|2672.95
#2022-06-03|2652.58
#2022-06-06|2655.06
#2022-06-07|2694.02
#2022-06-08|2646.44
#2022-06-09|2532.39
#2022-06-10|2423.73
#2022-06-13|2338.20
#2022-06-14|2260.27
#2022-06-15|2290.18
#2022-06-16|2240.12
#2022-06-17|2206.59
#2022-06-20|2257.63
#2022-06-21|2273.62
#2022-06-22|2202.67
#2022-06-23|2113.21
#2022-06-24|2122.76
#2022-06-27|2199.65
#2022-06-28|2198.22
#2022-06-29|2174.21
#2022-06-30|2086.51
#2022-07-01|2037.10
#2022-07-04|2060.47
#2022-07-05|1958.29
#2022-07-06|1998.37
#2022-07-07|2084.96
#2022-07-08|2101.01
#2022-07-11|2038.95
#2022-07-12|2088.60
#2022-07-13|2053.99
#2022-07-14|1982.37
#2022-07-15|2041.71
#2022-07-18|2135.35
#2022-07-19|2185.90
#2022-07-20|2182.16
#2022-07-21|2177.95
#2022-07-22|2157.95
#2022-07-25|2155.35
#2022-07-26|2105.57
#2022-07-27|2108.03
#2022-07-28|2154.01
#2022-07-29|2210.56
#2022-08-01|2201.95
#2022-08-02|2146.57
#2022-08-03|2144.92
#2022-08-04|2189.27
#2022-08-05|2186.02
#2022-08-08|2224.86
#2022-08-09|2205.37
#2022-08-10|2290.91
#2022-08-11|2270.33
#2022-08-12|2245.31
#2022-08-15|2202.53
#2022-08-16|2268.09
#2022-08-17|2217.62
#2022-08-18|2246.20
#2022-08-19|2221.10
#2022-08-22|2183.44
#2022-08-23|2236.81
#2022-08-24|2208.81
#2022-08-25|2234.40
#2022-08-26|2220.98
#2022-08-29|2195.90
#2022-08-30|2172.74
#2022-08-31|2181.76
#2022-09-01|2076.16
#2022-09-02|2130.43
#2022-09-05|2066.21
#2022-09-06|2073.50
#2022-09-07|2063.52
#2022-09-08|2100.07
#2022-09-09|2168.34
#2022-09-12|2244.30
#2022-09-13|2207.21
#2022-09-14|2125.67
#2022-09-15|2103.62
#2022-09-16|2090.04
#2022-09-19|2086.84
#2022-09-20|2026.40
#2022-09-21|2016.93
#2022-09-22|1975.69
#2022-09-23|1897.60
#2022-09-26|1881.12
#2022-09-27|1894.54
#2022-09-28|1917.34
#2022-09-29|1910.54
#2022-09-30|1974.09
#2022-10-03|2022.94
#2022-10-04|2122.37
#2022-10-05|2088.58
#2022-10-06|2063.42
#2022-10-07|2002.39
#2022-10-10|2012.52
#2022-10-11|2010.88
#2022-10-12|2007.07
#2022-10-13|2018.39
#2022-10-14|2035.53
#2022-10-17|2092.59
#2022-10-18|2104.50
#2022-10-19|2071.48
#2022-10-20|2028.02
#2022-10-21|1975.91
#2022-10-24|2019.85
#2022-10-25|2055.40
#2022-10-26|2091.17
#2022-10-27|2076.65
#2022-10-28|2009.56
#2022-10-31|1968.43
#2022-11-01|1999.06
#2022-11-02|1988.06
#2022-11-03|1944.46
#2022-11-04|2079.70
#2022-11-07|2135.02
#2022-11-08|2181.00
#2022-11-09|2155.55
#2022-11-10|2239.14
#2022-11-11|2333.54
#2022-11-14|2288.65
#2022-11-15|2284.68
#2022-11-16|2257.42
#2022-11-17|2199.05
#2022-11-18|2231.87
#2022-11-21|2190.58
#2022-11-22|2232.69
#2022-11-23|2285.25
#2022-11-24|2302.37
#2022-11-25|2284.94
#2022-11-28|2252.16
#2022-11-29|2287.31
#2022-11-30|2271.16
#2022-12-01|2331.94
#2022-12-02|2332.48
#2022-12-05|2367.01
#2022-12-06|2349.27
#2022-12-07|2331.29
#2022-12-08|2354.85
#2022-12-09|2393.91
#2022-12-12|2353.22
#2022-12-13|2407.31
#2022-12-14|2365.24
#2022-12-15|2278.29
#2022-12-16|2243.46
#2022-12-19|2241.21
#2022-12-20|2253.13
#2022-12-21|2279.03
#2022-12-22|2223.11
#2022-12-23|2225.99
#2022-12-26|2225.99
#2022-12-27|2246.76
#2022-12-28|2251.24
#2022-12-29|2256.02
#2022-12-30|2220.51
#2023-01-02|2270.71
#2023-01-03|2240.06
#2023-01-04|2255.11
#2023-01-05|2284.93
#2023-01-06|2311.28
#2023-01-09|2447.46
#2023-01-10|2412.87
#2023-01-11|2421.35
#2023-01-12|2462.93
#2023-01-13|2472.66
#2023-01-16|2469.57
#2023-01-17|2460.23
#2023-01-18|2529.89
#2023-01-19|2458.78
#2023-01-20|2509.13
#2023-01-23|2581.62
#2023-01-24|2577.94
#2023-01-25|2562.60
#2023-01-26|2573.41
#2023-01-27|2593.27
#2023-01-30|2568.30
#2023-01-31|2536.01
#2023-02-01|2579.32
#2023-02-02|2683.32
#2023-02-03|2642.68
#2023-02-06|2544.02
#2023-02-07|2558.31
#2023-02-08|2538.23
#2023-02-09|2582.56
#2023-02-10|2481.53
#2023-02-13|2533.99
#2023-02-14|2569.36
#2023-02-15|2558.16
#2023-02-16|2571.86
#2023-02-17|2543.56
#2023-02-20|2590.88
#2023-02-21|2566.75
#2023-02-22|2546.63
#2023-02-23|2514.89
#2023-02-24|2456.06
#2023-02-27|2520.78
#2023-02-28|2532.34
#2023-03-01|2567.23
#2023-03-02|2551.08
#2023-03-03|2589.81
#2023-03-06|2587.63
#2023-03-07|2502.72
#2023-03-08|2530.03
#2023-03-09|2472.94
#2023-03-10|2452.14
#2023-03-13|2415.93
#2023-03-14|2462.69
#2023-03-15|2311.64
#2023-03-16|2355.05
#2023-03-17|2301.71
#2023-03-20|2379.10
#2023-03-21|2422.24
#2023-03-22|2406.01
#2023-03-23|2438.78
#2023-03-24|2363.43
#2023-03-27|2385.84
#2023-03-28|2423.46
#2023-03-29|2434.57
#2023-03-30|2492.57
#2023-03-31|2505.06
#2023-04-03|2479.05
#2023-04-04|2485.43
#2023-04-05|2389.37
#2023-04-06|2397.06
#2023-04-07|2397.06
#2023-04-10|2367.98
#2023-04-11|2461.86
#2023-04-12|2473.87
#2023-04-13|2515.91
#2023-04-14|2505.30
#2023-04-17|2503.95
#2023-04-18|2514.69
#2023-04-19|2478.19
#2023-04-20|2468.43
#2023-04-21|2440.43
#2023-04-24|2444.99
#2023-04-25|2356.54
#2023-04-26|2371.36
#2023-04-27|2386.61
#2023-04-28|2436.35
#2023-05-01|2421.40
#2023-05-02|2410.18
#2023-05-03|2454.36
#2023-05-04|2414.50
#2023-05-05|2484.62
#2023-05-08|2491.62
#2023-05-09|2463.15
#2023-05-10|2415.42
#2023-05-11|2375.24
#2023-05-12|2378.78
#2023-05-15|2412.46
#2023-05-16|2377.78
#2023-05-17|2368.23
#2023-05-18|2343.32
#2023-05-19|2377.61
#2023-05-22|2352.03
#2023-05-23|2329.02
#2023-05-24|2275.31
#2023-05-25|2242.08
#2023-05-26|2288.90
#2023-05-29|2270.38
#2023-05-30|2239.84
#2023-05-31|2206.65
#2023-06-01|2242.09
#2023-06-02|2361.69
#2023-06-05|2340.97
#2023-06-06|2334.08
#2023-06-07|2360.94
#2023-06-08|2386.94
#2023-06-09|2386.90
#2023-06-12|2366.71
#2023-06-13|2391.92
#2023-06-14|2390.69
#2023-06-15|2378.33
#2023-06-16|2397.30
#2023-06-19|2326.68
#2023-06-20|2286.88
#2023-06-21|2271.42
#2023-06-22|2257.05
#2023-06-23|2246.13
#2023-06-26|2262.80
#2023-06-27|2241.96
#2023-06-28|2225.72
#2023-06-29|2211.04
#2023-06-30|2237.16
#2023-07-03|2254.29
#2023-07-04|2274.56
#2023-07-05|2235.64
#2023-07-06|2175.32
#2023-07-07|2241.39
#2023-07-10|2245.60
#2023-07-11|2293.62
#2023-07-12|2410.45
#2023-07-13|2457.63
#2023-07-14|2427.51
#2023-07-17|2396.77
#2023-07-18|2436.52
#2023-07-19|2405.54
#2023-07-20|2323.86
#2023-07-21|2171.69
#2023-07-24|2198.52
#2023-07-25|2289.50
#2023-07-26|2262.14
#2023-07-27|2270.22
#2023-07-28|2264.89
#2023-07-31|2292.05
#2023-08-01|2257.58
#2023-08-02|2180.23
#2023-08-03|2163.55
#2023-08-04|2219.26
#2023-08-07|2204.40
#2023-08-08|2147.82
#2023-08-09|2172.31
#2023-08-10|2176.89
#2023-08-11|2108.67
#2023-08-14|2098.42
#2023-08-15|2081.00
#2023-08-16|2063.79
#2023-08-17|2079.53
#2023-08-18|2046.65
#2023-08-21|2052.61
#2023-08-22|2081.33
#2023-08-23|2072.53
#2023-08-24|2046.22
#2023-08-25|2037.21
#2023-08-28|2064.88
#2023-08-29|2101.61
#2023-08-30|2142.07
#2023-08-31|2118.97
#2023-09-01|2117.37
#2023-09-04|2117.97
#2023-09-05|2098.78
#2023-09-06|2113.91
#2023-09-07|2069.92
#2023-09-08|2059.88
#2023-09-11|2095.59
#2023-09-12|2071.16
#2023-09-13|2056.94
#2023-09-14|2092.03
#2023-09-15|2119.70
#2023-09-18|2106.78
#2023-09-19|2106.15
#2023-09-20|2153.99
#2023-09-21|2104.69
#2023-09-22|2104.48
#2023-09-25|2096.35
#2023-09-26|2095.88
#2023-09-27|2087.53
#2023-09-28|2139.55
#2023-09-29|2198.52
#2023-10-02|2139.27
#2023-10-03|2087.37
#2023-10-04|2092.76
#2023-10-05|2111.97
#2023-10-06|2147.21
#2023-10-09|2153.46
#2023-10-10|2216.11
#2023-10-11|2232.18
#2023-10-12|2216.10
#2023-10-13|2182.20
#2023-10-16|2221.85
#2023-10-17|2201.23
#2023-10-18|2107.65
#2023-10-19|2094.42
#2023-10-20|2008.02
#2023-10-23|1994.21
#2023-10-24|2020.35
#2023-10-25|2052.01
#2023-10-26|2068.62
#2023-10-27|2112.56
#2023-10-30|2123.62
#2023-10-31|2132.87
#2023-11-01|2124.67
#2023-11-02|2176.35
#2023-11-03|2230.19
#2023-11-06|2244.86
#2023-11-07|2202.53
#2023-11-08|2213.78
#2023-11-09|2242.34
#2023-11-10|2204.61
#2023-11-13|2217.70
#2023-11-14|2334.32
#2023-11-15|2388.73
#2023-11-16|2329.23
#2023-11-17|2387.63
#2023-11-20|2410.42
#2023-11-21|2414.10
#2023-11-22|2380.21
#2023-11-23|2401.16
#2023-11-24|2410.01
#2023-11-27|2418.53
#2023-11-28|2443.06
#2023-11-29|2459.80
#2023-11-30|2414.15
#2023-12-01|2477.23
#2023-12-04|2441.63
#2023-12-05|2439.30
#2023-12-06|2487.57
#2023-12-07|2473.72
#2023-12-08|2476.39
#2023-12-11|2474.11
#2023-12-12|2439.35
#2023-12-13|2430.50
#2023-12-14|2533.54
#2023-12-15|2551.04
#2023-12-18|2575.56
#2023-12-19|2611.96
#2023-12-20|2596.34
#2023-12-21|2590.99
#2023-12-22|2614.66
#2023-12-25|2614.66
#2023-12-26|2610.77
#2023-12-27|2642.13
#2023-12-28|2628.38
#2023-12-29|2578.95
#2024-01-01|2578.95
#2024-01-02|2557.24
#2024-01-03|2481.94
#2024-01-04|2500.37
#2024-01-05|2506.63
#2024-01-08|2503.20
#2024-01-09|2457.26
#2024-01-10|2432.05
#2024-01-11|2401.89
#2024-01-12|2436.20
#2024-01-15|2400.39
#2024-01-16|2343.70
#2024-01-17|2294.07
#2024-01-18|2304.14
#2024-01-19|2275.56
#2024-01-22|2299.50
#2024-01-23|2306.97
#2024-01-24|2341.67
#2024-01-25|2330.90
#2024-01-26|2359.43
#2024-01-29|2372.83
#2024-01-30|2351.14
#2024-01-31|2421.94
#2024-02-01|2386.92
#2024-02-02|2363.56
#2024-02-05|2307.03
#2024-02-06|2361.02
#2024-02-07|2366.18
#2024-02-08|2382.94
#2024-02-09|2370.21
#2024-02-12|2400.67
#2024-02-13|2333.20
#2024-02-14|2360.00
#2024-02-15|2412.44
#2024-02-16|2439.21
#2024-02-19|2447.75
#2024-02-20|2442.00
#2024-02-21|2435.26
#2024-02-22|2428.46
#2024-02-23|2432.03
#2024-02-26|2406.43
#2024-02-27|2468.44
#2024-02-28|2456.03
#2024-02-29|2458.33
#2024-03-01|2472.39
#2024-03-04|2438.39
#2024-03-05|2398.92
#2024-03-06|2414.43
#2024-03-07|2458.05
#2024-03-08|2472.81
#2024-03-11|2474.82
#2024-03-12|2537.73
#2024-03-13|2573.74
#2024-03-14|2539.79
#2024-03-15|2561.79
#2024-03-18|2515.30
#2024-03-19|2504.02
#2024-03-20|2515.07
#2024-03-21|2603.84
#2024-03-22|2583.77
#2024-03-25|2561.27
#2024-03-26|2579.53
#2024-03-27|2558.78
#2024-03-28|2519.94
#2024-03-29|2519.94
#2024-04-01|2494.79
#2024-04-02|2510.87
#2024-04-03|2524.02
#2024-04-04|2572.60
#2024-04-05|2554.83
#2024-04-08|2578.58
#2024-04-09|2591.77
#2024-04-10|2552.33
#2024-04-11|2499.93
#2024-04-12|2484.64
#2024-04-15|2488.99
#2024-04-16|2430.64
#2024-04-17|2422.21
#2024-04-18|2436.80
#2024-04-19|2439.90
#2024-04-22|2443.14
#2024-04-23|2465.80
#2024-04-24|2473.32
#2024-04-25|2457.69
#2024-04-26|2478.56
#2024-04-29|2537.34
#2024-04-30|2530.67
#2024-05-01|2530.05
#2024-05-02|2521.58
#2024-05-03|2551.08
#2024-05-06|2576.60
#2024-05-07|2596.16
#2024-05-08|2561.95
#2024-05-09|2570.36
#2024-05-10|2607.12
#2024-05-13|2598.15
#2024-05-14|2627.92
#2024-05-15|2643.48
#2024-05-16|2633.30
#2024-05-17|2639.48
#2024-05-20|2681.46
#2024-05-21|2713.11
#2024-05-22|2643.18
#2024-05-23|2633.78
#2024-05-24|2628.49
#2024-05-27|2650.53
#2024-05-28|2661.44
#2024-05-29|2596.19
#2024-05-30|2620.87
#2024-05-31|2650.15
#2024-06-03|2645.22
#2024-06-04|2602.68
#2024-06-05|2603.97
#2024-06-06|2605.23
#2024-06-07|2574.18
#2024-06-10|2576.55
#2024-06-11|2539.96
#2024-06-12|2608.57
#2024-06-13|2542.03
#2024-06-14|2469.01
#2024-06-17|2477.92
#2024-06-18|2500.20
#2024-06-19|2513.42
#2024-06-20|2549.00
#2024-06-21|2529.27
#2024-06-24|2537.45
#2024-06-25|2494.72
#2024-06-26|2462.65
#2024-06-27|2453.80
#2024-06-28|2477.05
#2024-07-01|2474.14
#2024-07-02|2449.39
#2024-07-03|2511.44
#2024-07-04|2525.09
#2024-07-05|2505.48
#2024-07-08|2502.18
#2024-07-09|2475.91
#2024-07-10|2487.65
#2024-07-11|2516.70
#2024-07-12|2569.50
#2024-07-15|2515.23
#2024-07-16|2499.75
#2024-07-17|2519.44
#2024-07-18|2501.78
#2024-07-19|2386.93
#2024-07-22|2411.01
#2024-07-23|2382.51
#2024-07-24|2355.73
#2024-07-25|2354.02
#2024-07-26|2325.22
#2024-07-29|2323.68
#2024-07-30|2325.78
#2024-07-31|2363.96
#2024-08-01|2312.02
#2024-08-02|2288.17
#2024-08-05|2252.27
#2024-08-06|2232.59
#2024-08-07|2265.58
#2024-08-08|2242.85
#2024-08-09|2252.09
#2024-08-12|2259.55
#2024-08-13|2246.40
#2024-08-14|2263.47
#2024-08-15|2284.96
#2024-08-16|2281.25
#2024-08-19|2346.45
#2024-08-20|2352.79
#2024-08-21|2361.75
#2024-08-22|2333.80
#2024-08-23|2373.38
#2024-08-26|2376.70
#2024-08-27|2367.24
#2024-08-28|2351.69
#2024-08-29|2367.17
#2024-08-30|2393.69
#2024-09-02|2377.41
#2024-09-03|2291.52
#2024-09-04|2263.23
#2024-09-05|2259.18
#2024-09-06|2246.51
#2024-09-09|2227.64
#2024-09-10|2231.54
#2024-09-11|2231.88
#2024-09-12|2263.53
#2024-09-13|2311.74
#2024-09-16|2318.57
#2024-09-17|2361.60
#2024-09-18|2357.02
#2024-09-19|2422.01
#2024-09-20|2352.30
#2024-09-23|2362.31
#2024-09-24|2440.00
#2024-09-25|2455.65
#2024-09-26|2535.05
#2024-09-27|2554.26
#2024-09-30|2521.99
#2024-10-01|2475.33
#2024-10-02|2472.56
#2024-10-03|2455.16
#2024-10-04|2485.88
#2024-10-07|2466.88
#2024-10-08|2404.31
#2024-10-09|2420.50
#2024-10-10|2383.22
#2024-10-11|2417.04
#2024-10-14|2383.42
#2024-10-15|2352.43
#2024-10-16|2316.32
#2024-10-17|2303.34
#2024-10-18|2338.48
#2024-10-21|2321.82
#2024-10-22|2345.09
#2024-10-23|2320.05
#2024-10-24|2315.34
#2024-10-25|2374.07
#2024-10-28|2352.01
#2024-10-29|2345.20
#2024-10-30|2318.54
#2024-10-31|2288.53
#2024-11-01|2285.25
#2024-11-04|2328.49
#2024-11-05|2346.73
#2024-11-06|2302.04
#2024-11-07|2405.75
#2024-11-08|2329.62
#2024-11-11|2311.96
#2024-11-12|2222.67
#2024-11-13|2206.03
#2024-11-14|2230.07
#2024-11-15|2228.99
#2024-11-18|2242.69
#2024-11-19|2237.67
#2024-11-20|2205.51
#2024-11-21|2207.36
#2024-11-22|2233.47
#2024-11-25|2281.23
#2024-11-26|2222.91
#2024-11-27|2247.78
#2024-11-28|2251.94
#2024-11-29|2268.30
#2024-12-02|2275.83
#2024-12-03|2298.46
#2024-12-04|2330.36
#2024-12-05|2342.22
#2024-12-06|2325.40
#2024-12-09|2376.53
#2024-12-10|2329.69
#2024-12-11|2329.42
#2024-12-12|2297.94
#2024-12-13|2272.35
#2024-12-16|2276.64
#2024-12-17|2253.30
#2024-12-18|2220.96
#2024-12-19|2149.46
#2024-12-20|2150.07
#2024-12-23|2146.57
#2024-12-24|2135.65
#2024-12-25|2135.65
#2024-12-26|2145.44
#2024-12-27|2190.92
#2024-12-30|2180.26
#2024-12-31|2179.09
#2025-01-01|2179.09
#2025-01-02|2187.15
#2025-01-03|2172.23
#2025-01-06|2188.75
#2025-01-07|2219.97
#2025-01-08|2182.07
#2025-01-09|2217.29
#2025-01-10|2171.75
#2025-01-13|2177.56
#2025-01-14|2197.19
#2025-01-15|2247.80
#2025-01-16|2241.62
#2025-01-17|2274.16
#2025-01-20|2312.80
#2025-01-21|2321.57
#2025-01-22|2295.61
#2025-01-23|2310.08
#2025-01-24|2382.42
#2025-01-27|2363.27
#2025-01-28|2338.53
#2025-01-29|2362.07
#2025-01-30|2388.80
#2025-01-31|2374.05
#2025-02-03|2342.84
#2025-02-04|2380.77
#2025-02-05|2391.05
#2025-02-06|2492.98
#2025-02-07|2459.86
#2025-02-10|2484.41
#2025-02-11|2475.91
#2025-02-12|2491.54
#2025-02-13|2585.40
#2025-02-14|2617.57
#2025-02-17|2641.96
#2025-02-18|2640.14
#2025-02-19|2581.29
#2025-02-20|2634.37
#2025-02-21|2635.41
#2025-02-24|2614.69
#2025-02-25|2622.49
#2025-02-26|2645.07
#2025-02-27|2601.18
#2025-02-28|2590.62
#2025-03-03|2656.02
#2025-03-04|2570.02
#2025-03-05|2718.02
#2025-03-06|2792.56
#2025-03-07|2797.20
#2025-03-10|2730.15
#2025-03-11|2708.30
#2025-03-12|2676.79
#2025-03-13|2659.99
#2025-03-14|2717.87
#2025-03-17|2739.15
#2025-03-18|2776.73
#2025-03-19|2711.17
#2025-03-20|2694.59
#2025-03-21|2639.52
#2025-03-24|2621.82
#2025-03-25|2638.47
#2025-03-26|2602.02
#2025-03-27|2563.31
#2025-03-28|2533.63
#2025-03-31|2459.94
#2025-04-01|2506.80
#2025-04-02|2504.33
#2025-04-03|2384.39
#2025-04-04|2258.17
#2025-04-07|2163.67
#2025-04-08|2205.60
#2025-04-09|2134.22
#2025-04-10|2252.59
#2025-04-11|2244.77
#2025-04-14|2365.91
#2025-04-15|2345.79
#2025-04-16|2329.54
#2025-04-17|2339.66
#2025-04-18|2339.66
#2025-04-21|2362.30
#2025-04-22|2406.48
#2025-04-23|2431.67
#2025-04-24|2456.13
#2025-04-25|2443.89
#2025-04-28|2473.14
#2025-04-29|2459.99
#2025-04-30|2464.86
#2025-05-01|2435.18
#2025-05-02|2507.06
#2025-05-05|2487.90
#2025-05-06|2469.28
#2025-05-07|2478.85
#2025-05-08|2488.40
#2025-05-09|2498.63
#2025-05-12|2570.89
#2025-05-13|2590.54
#2025-05-14|2593.61
#2025-05-15|2582.46
#2025-05-16|2546.59
#2025-05-19|2580.88
#2025-05-20|2621.00
#2025-05-21|2640.44
#2025-05-22|2571.26
#2025-05-23|2581.09
#2025-05-26|2620.23
#2025-05-27|2595.91
#2025-05-28|2576.97
#2025-05-29|2596.59
#2025-05-30|2562.66
#2025-06-02|2594.52
#2025-06-03|2552.40
#2025-06-04|2584.74
#2025-06-05|2609.24
#2025-06-06|2584.79
#2025-06-09|2573.66
#2025-06-10|2608.96
#2025-06-11|2586.29
#2025-06-12|2588.66
#2025-06-13|2524.82
#2025-06-16|2562.94
#2025-06-17|2517.41
#2025-06-18|2502.56
#2025-06-19|2471.08
#2025-06-20|2463.74
#2025-06-23|2469.24
#2025-06-24|2506.25
#2025-06-25|2486.25
#2025-06-26|2542.62
#2025-06-27|2584.44
#2025-06-30|2541.87
#2025-07-01|2548.55
#2025-07-02|2614.73
#2025-07-03|2585.14
#2025-07-04|2557.54
#2025-07-07|2555.21
#2025-07-08|2574.36
#2025-07-09|2591.82
#2025-07-10|2655.16
#2025-07-11|2627.05
#2025-07-14|2586.03
#2025-07-15|2569.52
#2025-07-16|2544.34
#2025-07-17|2565.12
#2025-07-18|2540.83
#2025-07-21|2641.52
#2025-07-22|2638.56
#2025-07-23|2645.48
#2025-07-24|2633.44
#2025-07-25|2664.19
#2025-07-28|2624.97
#2025-07-29|2512.46
#2025-07-30|2554.25
#2025-07-31|2487.61
#2025-08-01|2478.10
#2025-08-04|2488.92
#2025-08-05|2517.44
#2025-08-06|2534.48
#2025-08-07|2601.76
#2025-08-08|2638.86
#2025-08-11|2584.41
#2025-08-12|2631.36
#2025-08-13|2638.42
#2025-08-14|2600.65
#2025-08-15|2624.60
#2025-08-18|2577.44
#2025-08-19|2636.22
#2025-08-20|2633.02
#2025-08-21|2614.63
#2025-08-22|2723.41
#2025-08-25|2705.46
#2025-08-26|2686.67
#2025-08-27|2658.77
#2025-08-28|2684.81
#2025-08-29|2675.86
#2025-09-01|2694.58
#2025-09-02|2631.81
#2025-09-03|2661.82
#2025-09-04|2632.42
#2025-09-05|2689.69
#2025-09-08|2698.76
#2025-09-09|2684.65
#2025-09-10|2682.02
#2025-09-11|2667.96
#2025-09-12|2671.51
#2025-09-15|2702.50
#2025-09-16|2715.73
#2025-09-17|2696.54
#2025-09-18|2658.99
#2025-09-19|2648.27
#2025-09-22|2678.20
#2025-09-23|2719.86
#2025-09-24|2699.94
#2025-09-25|2662.58
#2025-09-26|2694.18
#2025-09-29|2736.34
#2025-09-30|2737.35
#2025-10-01|2801.22
#2025-10-02|2792.84
#2025-10-03|2863.67
#2025-10-06|2856.40
#2025-10-07|2829.37
#2025-10-08|2849.12
#2025-10-09|2818.13
#2025-10-10|2760.67
#2025-10-13|2800.72
#2025-10-14|2763.14
#2025-10-15|2792.43
#2025-10-16|2815.26
#2025-10-17|2785.75
#2025-10-20|2839.91
#2025-10-21|2821.40
#2025-10-22|2851.13
#2025-10-23|2906.20
#2025-10-24|2934.72
#2025-10-27|2944.31
#2025-10-28|2977.00
#2025-10-29|2948.53
#2025-10-30|2929.47
#2025-10-31|2897.63
#2025-11-03|2891.97
#2025-11-04|2820.15
#2025-11-05|2849.06
#2025-11-06|2854.60
#2025-11-07|2869.82
#2025-11-10|2899.49
#2025-11-11|2897.80
#2025-11-12|2915.64
#2025-11-13|2927.80
#2025-11-14|2880.10
#2025-11-17|2856.13
#2025-11-18|2783.85
#2025-11-19|2811.67
#2025-11-20|2808.84
#2025-11-21|2789.54
#2025-11-24|2847.14
#2025-11-25|2883.18
#2025-11-26|2940.90
#2025-11-27|2943.68
#2025-11-28|2986.06
#2025-12-01|2994.67
#2025-12-02|2974.33
#2025-12-03|3018.86
#2025-12-04|3055.02
#2025-12-05|3040.62
#2025-12-08|3038.47
#2025-12-09|3042.45
#2025-12-10|3070.24
#2025-12-11|3124.01
#2025-12-12|3095.69
#2025-12-15|3104.42
#2025-12-16|3079.17
#2025-12-17|3083.14
#2025-12-18|3115.62
#2025-12-19|3112.24
#2025-12-22|3130.24
#2025-12-23|3148.65
#2025-12-24|3154.59
#2025-12-25|3154.59
#2025-12-26|3157.54
#2025-12-29|3181.85
#2025-12-30|3209.08
#2025-12-31|3200.67
#2026-01-01|3200.67
#2026-01-02|3250.47
#2026-01-05|3265.17
#2026-01-06|3262.06
#2026-01-07|3322.22
#2026-01-08|3271.65
#2026-01-09|3344.98
#2026-01-12|3367.95
#2026-01-13|3388.22
#2026-01-14|3404.84
#2026-01-15|3415.58
#2026-01-16|3357.27
#2026-01-19|3343.67
#2026-01-20|3328.12
#2026-01-21|3388.86
#2026-01-22|3454.13
#2026-01-23|3492.97
#2026-01-26|3583.82
#2026-01-27|3573.06
#2026-01-28|3579.63
#2026-01-29|3552.88
#2026-01-30|3420.78
#2026-02-02|3410.20
#2026-02-03|3519.43
#2026-02-04|3469.50
#2026-02-05|3423.97
#2026-02-06|3469.82
#2026-02-09|3559.81
#2026-02-10|3606.37
#2026-02-11|3679.72
#2026-02-12|3634.06
#2026-02-13|3600.30
#2026-02-16|3572.85
#2026-02-17|3493.89
#2026-02-18|3583.57
#2026-02-19|3539.42
#2026-02-20|3594.81
#2026-02-23|3619.31
#2026-02-24|3685.20
#2026-02-25|3738.12
#2026-02-26|3701.73
#2026-02-27|3735.98
#2026-03-02|3549.13
#2026-03-03|3364.72
#2026-03-04|3465.19
#2026-03-05|3378.11
#2026-03-06|3337.06
#2026-03-09|3251.68
#2026-03-10|3419.03
#2026-03-11|3349.61
#2026-03-12|3293.36
#2026-03-13|3172.44
#2026-03-16|3195.71
#2026-03-17|3186.51
#2026-03-18|3167.91
#2026-03-19|2991.84
#2026-03-20|2937.89
#2026-03-23|3004.22
#2026-03-24|3049.18
#2026-03-25|3117.32
#2026-03-26|2895.04
#2026-03-27|2844.77
#2026-03-30|2817.55
#2026-03-31|2901.08
#2026-04-01|3037.98
#2026-04-02|2971.65
#2026-04-03|2971.65
#2026-04-06|2974.75
#2026-04-07|2936.93
#2026-04-08|3160.40
#2026-04-09|3122.05