Table Data - Nasdaq Sweden Basic Materials TR Index
| Title | Nasdaq Sweden Basic Materials TR Index |
|---|---|
| Series ID | NASDAQNQSE55T |
| 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 2026-01-28 |
| Last Updated | 2026-01-28 10:47 PM CST |
| Notes | For more information about this series, see: NQSE55T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 180.35 |
| 2001-04-02 | 178.87 |
| 2001-04-03 | 176.42 |
| 2001-04-04 | 179.01 |
| 2001-04-05 | 178.91 |
| 2001-04-06 | 182.68 |
| 2001-04-09 | 191.28 |
| 2001-04-10 | 195.81 |
| 2001-04-11 | 195.10 |
| 2001-04-12 | 193.14 |
| 2001-04-13 | . |
| 2001-04-16 | 191.11 |
| 2001-04-17 | 191.10 |
| 2001-04-18 | 191.41 |
| 2001-04-19 | 195.23 |
| 2001-04-20 | 196.28 |
| 2001-04-23 | 193.46 |
| 2001-04-24 | 194.67 |
| 2001-04-25 | 197.67 |
| 2001-04-26 | 204.44 |
| 2001-04-27 | 206.61 |
| 2001-04-30 | 207.40 |
| 2001-05-01 | 208.26 |
| 2001-05-02 | 209.36 |
| 2001-05-03 | 206.98 |
| 2001-05-04 | 211.89 |
| 2001-05-07 | 210.82 |
| 2001-05-08 | 207.20 |
| 2001-05-09 | 206.01 |
| 2001-05-10 | 208.45 |
| 2001-05-11 | 205.42 |
| 2001-05-14 | 201.58 |
| 2001-05-15 | 204.36 |
| 2001-05-16 | 206.45 |
| 2001-05-17 | 214.64 |
| 2001-05-18 | 214.86 |
| 2001-05-21 | 220.30 |
| 2001-05-22 | 217.28 |
| 2001-05-23 | 210.89 |
| 2001-05-24 | 210.21 |
| 2001-05-25 | 208.41 |
| 2001-05-28 | . |
| 2001-05-29 | 213.81 |
| 2001-05-30 | 211.87 |
| 2001-05-31 | 213.72 |
| 2001-06-01 | 209.60 |
| 2001-06-04 | 208.50 |
| 2001-06-05 | 215.15 |
| 2001-06-06 | 210.20 |
| 2001-06-07 | 204.63 |
| 2001-06-08 | 205.11 |
| 2001-06-11 | 203.55 |
| 2001-06-12 | 204.96 |
| 2001-06-13 | 207.19 |
| 2001-06-14 | 204.88 |
| 2001-06-15 | 204.86 |
| 2001-06-18 | 205.02 |
| 2001-06-19 | 204.75 |
| 2001-06-20 | 201.23 |
| 2001-06-21 | 203.60 |
| 2001-06-22 | 204.03 |
| 2001-06-25 | 208.12 |
| 2001-06-26 | 201.50 |
| 2001-06-27 | 204.95 |
| 2001-06-28 | 205.77 |
| 2001-06-29 | 203.70 |
| 2001-07-02 | 205.27 |
| 2001-07-03 | 204.82 |
| 2001-07-04 | . |
| 2001-07-05 | 200.94 |
| 2001-07-06 | 201.51 |
| 2001-07-09 | 201.38 |
| 2001-07-10 | 202.86 |
| 2001-07-11 | 202.62 |
| 2001-07-12 | 203.76 |
| 2001-07-13 | 202.90 |
| 2001-07-16 | 203.05 |
| 2001-07-17 | 203.54 |
| 2001-07-18 | 205.61 |
| 2001-07-19 | 206.77 |
| 2001-07-20 | 205.93 |
| 2001-07-23 | 201.91 |
| 2001-07-24 | 202.22 |
| 2001-07-25 | 202.22 |
| 2001-07-26 | 201.36 |
| 2001-07-27 | 202.63 |
| 2001-07-30 | 203.38 |
| 2001-07-31 | 201.42 |
| 2001-08-01 | 201.30 |
| 2001-08-02 | 202.52 |
| 2001-08-03 | 203.75 |
| 2001-08-06 | 201.58 |
| 2001-08-07 | 200.90 |
| 2001-08-08 | 200.63 |
| 2001-08-09 | 202.87 |
| 2001-08-10 | 204.96 |
| 2001-08-13 | 207.11 |
| 2001-08-14 | 209.12 |
| 2001-08-15 | 213.88 |
| 2001-08-16 | 210.38 |
| 2001-08-17 | 210.22 |
| 2001-08-20 | 202.17 |
| 2001-08-21 | 206.30 |
| 2001-08-22 | 208.61 |
| 2001-08-23 | 211.91 |
| 2001-08-24 | 214.51 |
| 2001-08-27 | 211.50 |
| 2001-08-28 | 211.58 |
| 2001-08-29 | 211.34 |
| 2001-08-30 | 208.66 |
| 2001-08-31 | 206.41 |
| 2001-09-03 | . |
| 2001-09-04 | 206.78 |
| 2001-09-05 | 208.02 |
| 2001-09-06 | 207.78 |
| 2001-09-07 | 206.11 |
| 2001-09-10 | 202.54 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 186.57 |
| 2001-09-18 | 183.54 |
| 2001-09-19 | 184.73 |
| 2001-09-20 | 172.63 |
| 2001-09-21 | 161.82 |
| 2001-09-24 | 169.05 |
| 2001-09-25 | 174.75 |
| 2001-09-26 | 175.45 |
| 2001-09-27 | 176.09 |
| 2001-09-28 | 179.29 |
| 2001-10-01 | 180.69 |
| 2001-10-02 | 178.29 |
| 2001-10-03 | 180.82 |
| 2001-10-04 | 186.28 |
| 2001-10-05 | 192.57 |
| 2001-10-08 | 190.07 |
| 2001-10-09 | 193.61 |
| 2001-10-10 | 194.96 |
| 2001-10-11 | 202.21 |
| 2001-10-12 | 198.51 |
| 2001-10-15 | 199.87 |
| 2001-10-16 | 197.76 |
| 2001-10-17 | 200.50 |
| 2001-10-18 | 198.35 |
| 2001-10-19 | 192.60 |
| 2001-10-22 | 191.70 |
| 2001-10-23 | 196.48 |
| 2001-10-24 | 198.93 |
| 2001-10-25 | 198.24 |
| 2001-10-26 | 201.24 |
| 2001-10-29 | 202.47 |
| 2001-10-30 | 199.08 |
| 2001-10-31 | 204.31 |
| 2001-11-01 | 202.43 |
| 2001-11-02 | 204.18 |
| 2001-11-05 | 204.21 |
| 2001-11-06 | 205.70 |
| 2001-11-07 | 207.82 |
| 2001-11-08 | 212.24 |
| 2001-11-09 | 211.61 |
| 2001-11-12 | 209.46 |
| 2001-11-13 | 211.63 |
| 2001-11-14 | 216.51 |
| 2001-11-15 | 218.56 |
| 2001-11-16 | 220.23 |
| 2001-11-19 | 222.19 |
| 2001-11-20 | 216.31 |
| 2001-11-21 | 213.15 |
| 2001-11-22 | . |
| 2001-11-23 | 223.24 |
| 2001-11-26 | 222.61 |
| 2001-11-27 | 221.51 |
| 2001-11-28 | 222.14 |
| 2001-11-29 | 218.02 |
| 2001-11-30 | 216.53 |
| 2001-12-03 | 218.99 |
| 2001-12-04 | 217.53 |
| 2001-12-05 | 222.70 |
| 2001-12-06 | 224.36 |
| 2001-12-07 | 224.13 |
| 2001-12-10 | 217.85 |
| 2001-12-11 | 218.80 |
| 2001-12-12 | 220.63 |
| 2001-12-13 | 219.83 |
| 2001-12-14 | 218.11 |
| 2001-12-17 | 219.21 |
| 2001-12-18 | 219.90 |
| 2001-12-19 | 216.97 |
| 2001-12-20 | 211.85 |
| 2001-12-21 | 213.31 |
| 2001-12-24 | 210.49 |
| 2001-12-25 | . |
| 2001-12-26 | 209.78 |
| 2001-12-27 | 217.12 |
| 2001-12-28 | 221.74 |
| 2001-12-31 | 223.54 |
| 2002-01-01 | . |
| 2002-01-02 | 225.11 |
| 2002-01-03 | 228.81 |
| 2002-01-04 | 228.15 |
| 2002-01-07 | 229.21 |
| 2002-01-08 | 224.67 |
| 2002-01-09 | 227.80 |
| 2002-01-10 | 227.74 |
| 2002-01-11 | 231.88 |
| 2002-01-14 | 224.74 |
| 2002-01-15 | 224.87 |
| 2002-01-16 | 219.50 |
| 2002-01-17 | 219.79 |
| 2002-01-18 | 220.37 |
| 2002-01-21 | . |
| 2002-01-22 | 221.49 |
| 2002-01-23 | 224.23 |
| 2002-01-24 | 222.77 |
| 2002-01-25 | 219.01 |
| 2002-01-28 | 219.30 |
| 2002-01-29 | 219.90 |
| 2002-01-30 | 220.90 |
| 2002-01-31 | 224.43 |
| 2002-02-01 | 228.32 |
| 2002-02-04 | 227.61 |
| 2002-02-05 | 227.68 |
| 2002-02-06 | 228.77 |
| 2002-02-07 | 225.44 |
| 2002-02-08 | 226.83 |
| 2002-02-11 | 231.07 |
| 2002-02-12 | 227.22 |
| 2002-02-13 | 229.75 |
| 2002-02-14 | 231.01 |
| 2002-02-15 | 232.39 |
| 2002-02-18 | . |
| 2002-02-19 | 231.73 |
| 2002-02-20 | 229.68 |
| 2002-02-21 | 239.32 |
| 2002-02-22 | 238.88 |
| 2002-02-25 | 240.65 |
| 2002-02-26 | 240.86 |
| 2002-02-27 | 242.21 |
| 2002-02-28 | 241.89 |
| 2002-03-01 | 242.62 |
| 2002-03-04 | 251.35 |
| 2002-03-05 | 250.53 |
| 2002-03-06 | 247.16 |
| 2002-03-07 | 247.73 |
| 2002-03-08 | 242.93 |
| 2002-03-11 | 244.83 |
| 2002-03-12 | 244.04 |
| 2002-03-13 | 245.77 |
| 2002-03-14 | 247.12 |
| 2002-03-15 | 247.84 |
| 2002-03-18 | 251.87 |
| 2002-03-19 | 254.13 |
| 2002-03-20 | 254.85 |
| 2002-03-21 | 253.75 |
| 2002-03-22 | 253.47 |
| 2002-03-25 | 248.64 |
| 2002-03-26 | 245.43 |
| 2002-03-27 | 243.60 |
| 2002-03-28 | 247.03 |
| 2002-03-29 | . |
| 2002-04-01 | 249.47 |
| 2002-04-02 | 253.56 |
| 2002-04-03 | 250.82 |
| 2002-04-04 | 250.95 |
| 2002-04-05 | 251.63 |
| 2002-04-08 | 245.94 |
| 2002-04-09 | 246.89 |
| 2002-04-10 | 245.27 |
| 2002-04-11 | 246.34 |
| 2002-04-12 | 247.54 |
| 2002-04-15 | 251.17 |
| 2002-04-16 | 250.82 |
| 2002-04-17 | 253.09 |
| 2002-04-18 | 252.66 |
| 2002-04-19 | 254.28 |
| 2002-04-22 | 251.97 |
| 2002-04-23 | 253.52 |
| 2002-04-24 | 255.57 |
| 2002-04-25 | 252.31 |
| 2002-04-26 | 266.73 |
| 2002-04-29 | 265.82 |
| 2002-04-30 | 262.25 |
| 2002-05-01 | 263.79 |
| 2002-05-02 | 266.79 |
| 2002-05-03 | 268.87 |
| 2002-05-06 | 268.04 |
| 2002-05-07 | 264.38 |
| 2002-05-08 | 265.53 |
| 2002-05-09 | 265.07 |
| 2002-05-10 | 263.83 |
| 2002-05-13 | 267.82 |
| 2002-05-14 | 270.51 |
| 2002-05-15 | 272.91 |
| 2002-05-16 | 270.21 |
| 2002-05-17 | 274.24 |
| 2002-05-20 | 275.02 |
| 2002-05-21 | 273.67 |
| 2002-05-22 | 272.69 |
| 2002-05-23 | 271.51 |
| 2002-05-24 | 269.24 |
| 2002-05-27 | . |
| 2002-05-28 | 276.42 |
| 2002-05-29 | 276.74 |
| 2002-05-30 | 275.05 |
| 2002-05-31 | 280.69 |
| 2002-06-03 | 277.21 |
| 2002-06-04 | 273.05 |
| 2002-06-05 | 277.43 |
| 2002-06-06 | 282.37 |
| 2002-06-07 | 278.35 |
| 2002-06-10 | 276.38 |
| 2002-06-11 | 276.21 |
| 2002-06-12 | 273.37 |
| 2002-06-13 | 275.70 |
| 2002-06-14 | 267.49 |
| 2002-06-17 | 269.48 |
| 2002-06-18 | 272.34 |
| 2002-06-19 | 270.74 |
| 2002-06-20 | 269.06 |
| 2002-06-21 | 270.73 |
| 2002-06-24 | 267.81 |
| 2002-06-25 | 271.85 |
| 2002-06-26 | 271.33 |
| 2002-06-27 | 277.81 |
| 2002-06-28 | 287.11 |
| 2002-07-01 | 286.47 |
| 2002-07-02 | 279.97 |
| 2002-07-03 | 275.28 |
| 2002-07-04 | . |
| 2002-07-05 | 277.46 |
| 2002-07-08 | 279.70 |
| 2002-07-09 | 280.60 |
| 2002-07-10 | 271.36 |
| 2002-07-11 | 267.56 |
| 2002-07-12 | 265.04 |
| 2002-07-15 | 264.54 |
| 2002-07-16 | 261.81 |
| 2002-07-17 | 261.79 |
| 2002-07-18 | 264.01 |
| 2002-07-19 | 261.66 |
| 2002-07-22 | 248.22 |
| 2002-07-23 | 239.24 |
| 2002-07-24 | 228.37 |
| 2002-07-25 | 238.58 |
| 2002-07-26 | 233.00 |
| 2002-07-29 | 240.96 |
| 2002-07-30 | 246.32 |
| 2002-07-31 | 243.80 |
| 2002-08-01 | 243.36 |
| 2002-08-02 | 240.00 |
| 2002-08-05 | 233.12 |
| 2002-08-06 | 232.39 |
| 2002-08-07 | 235.62 |
| 2002-08-08 | 236.73 |
| 2002-08-09 | 238.01 |
| 2002-08-12 | 241.32 |
| 2002-08-13 | 241.58 |
| 2002-08-14 | 241.34 |
| 2002-08-15 | 241.33 |
| 2002-08-16 | 237.34 |
| 2002-08-19 | 232.52 |
| 2002-08-20 | 234.12 |
| 2002-08-21 | 241.02 |
| 2002-08-22 | 241.98 |
| 2002-08-23 | 241.61 |
| 2002-08-26 | 239.45 |
| 2002-08-27 | 240.35 |
| 2002-08-28 | 237.55 |
| 2002-08-29 | 234.77 |
| 2002-08-30 | 230.87 |
| 2002-09-02 | . |
| 2002-09-03 | 229.24 |
| 2002-09-04 | 224.78 |
| 2002-09-05 | 223.46 |
| 2002-09-06 | 226.43 |
| 2002-09-09 | 225.95 |
| 2002-09-10 | 228.77 |
| 2002-09-11 | 232.16 |
| 2002-09-12 | 233.32 |
| 2002-09-13 | 232.59 |
| 2002-09-16 | 230.05 |
| 2002-09-17 | 228.33 |
| 2002-09-18 | 227.37 |
| 2002-09-19 | 228.82 |
| 2002-09-20 | 228.22 |
| 2002-09-23 | 218.92 |
| 2002-09-24 | 213.04 |
| 2002-09-25 | 216.28 |
| 2002-09-26 | 222.04 |
| 2002-09-27 | 221.87 |
| 2002-09-30 | 216.96 |
| 2002-10-01 | 214.33 |
| 2002-10-02 | 221.32 |
| 2002-10-03 | 217.36 |
| 2002-10-04 | 217.17 |
| 2002-10-07 | 212.16 |
| 2002-10-08 | 206.07 |
| 2002-10-09 | 207.14 |
| 2002-10-10 | 205.85 |
| 2002-10-11 | 218.36 |
| 2002-10-14 | 217.42 |
| 2002-10-15 | 222.71 |
| 2002-10-16 | 222.45 |
| 2002-10-17 | 221.22 |
| 2002-10-18 | 226.77 |
| 2002-10-21 | 228.25 |
| 2002-10-22 | 228.09 |
| 2002-10-23 | 225.20 |
| 2002-10-24 | 225.64 |
| 2002-10-25 | 222.57 |
| 2002-10-28 | 224.96 |
| 2002-10-29 | 223.23 |
| 2002-10-30 | 230.18 |
| 2002-10-31 | 236.22 |
| 2002-11-01 | 238.95 |
| 2002-11-04 | 240.33 |
| 2002-11-05 | 248.91 |
| 2002-11-06 | 245.15 |
| 2002-11-07 | 244.81 |
| 2002-11-08 | 247.59 |
| 2002-11-11 | 242.50 |
| 2002-11-12 | 245.73 |
| 2002-11-13 | 245.93 |
| 2002-11-14 | 246.63 |
| 2002-11-15 | 247.02 |
| 2002-11-18 | 247.76 |
| 2002-11-19 | 246.22 |
| 2002-11-20 | 244.72 |
| 2002-11-21 | 250.64 |
| 2002-11-22 | 251.05 |
| 2002-11-25 | 247.47 |
| 2002-11-26 | 245.09 |
| 2002-11-27 | 252.19 |
| 2002-11-28 | . |
| 2002-11-29 | 264.15 |
| 2002-12-02 | 264.39 |
| 2002-12-03 | 259.17 |
| 2002-12-04 | 257.70 |
| 2002-12-05 | 263.49 |
| 2002-12-06 | 262.85 |
| 2002-12-09 | 257.80 |
| 2002-12-10 | 259.62 |
| 2002-12-11 | 261.94 |
| 2002-12-12 | 260.15 |
| 2002-12-13 | 260.57 |
| 2002-12-16 | 260.10 |
| 2002-12-17 | 257.85 |
| 2002-12-18 | 254.18 |
| 2002-12-19 | 252.25 |
| 2002-12-20 | 252.25 |
| 2002-12-23 | 249.24 |
| 2002-12-24 | 250.50 |
| 2002-12-25 | . |
| 2002-12-26 | 250.99 |
| 2002-12-27 | 249.43 |
| 2002-12-30 | 253.22 |
| 2002-12-31 | 254.59 |
| 2003-01-01 | . |
| 2003-01-02 | 254.32 |
| 2003-01-03 | 259.49 |
| 2003-01-06 | 260.94 |
| 2003-01-07 | 258.93 |
| 2003-01-08 | 253.10 |
| 2003-01-09 | 254.64 |
| 2003-01-10 | 256.67 |
| 2003-01-13 | 260.04 |
| 2003-01-14 | 261.04 |
| 2003-01-15 | 264.18 |
| 2003-01-16 | 265.34 |
| 2003-01-17 | 265.03 |
| 2003-01-20 | . |
| 2003-01-21 | 267.52 |
| 2003-01-22 | 263.37 |
| 2003-01-23 | 263.22 |
| 2003-01-24 | 264.49 |
| 2003-01-27 | 254.42 |
| 2003-01-28 | 248.24 |
| 2003-01-29 | 247.24 |
| 2003-01-30 | 243.83 |
| 2003-01-31 | 238.12 |
| 2003-02-03 | 245.99 |
| 2003-02-04 | 248.23 |
| 2003-02-05 | 249.44 |
| 2003-02-06 | 250.29 |
| 2003-02-07 | 246.89 |
| 2003-02-10 | 241.04 |
| 2003-02-11 | 243.78 |
| 2003-02-12 | 241.06 |
| 2003-02-13 | 245.35 |
| 2003-02-14 | 248.47 |
| 2003-02-17 | . |
| 2003-02-18 | 256.14 |
| 2003-02-19 | 256.61 |
| 2003-02-20 | 259.02 |
| 2003-02-21 | 259.48 |
| 2003-02-24 | 259.23 |
| 2003-02-25 | 255.22 |
| 2003-02-26 | 254.37 |
| 2003-02-27 | 252.58 |
| 2003-02-28 | 255.26 |
| 2003-03-03 | 255.56 |
| 2003-03-04 | 255.19 |
| 2003-03-05 | 255.91 |
| 2003-03-06 | 256.07 |
| 2003-03-07 | 252.11 |
| 2003-03-10 | 253.12 |
| 2003-03-11 | 251.20 |
| 2003-03-12 | 246.73 |
| 2003-03-13 | 248.60 |
| 2003-03-14 | 255.22 |
| 2003-03-17 | 256.98 |
| 2003-03-18 | 257.70 |
| 2003-03-19 | 260.40 |
| 2003-03-20 | 259.92 |
| 2003-03-21 | 261.20 |
| 2003-03-24 | 257.76 |
| 2003-03-25 | 260.92 |
| 2003-03-26 | 260.98 |
| 2003-03-27 | 260.34 |
| 2003-03-28 | 257.25 |
| 2003-03-31 | 256.19 |
| 2003-04-01 | 255.87 |
| 2003-04-02 | 259.37 |
| 2003-04-03 | 259.21 |
| 2003-04-04 | 257.81 |
| 2003-04-07 | 262.18 |
| 2003-04-08 | 262.16 |
| 2003-04-09 | 260.88 |
| 2003-04-10 | 262.67 |
| 2003-04-11 | 261.06 |
| 2003-04-14 | 258.78 |
| 2003-04-15 | 259.25 |
| 2003-04-16 | 261.30 |
| 2003-04-17 | 262.80 |
| 2003-04-18 | . |
| 2003-04-21 | 262.00 |
| 2003-04-22 | 264.77 |
| 2003-04-23 | 272.47 |
| 2003-04-24 | 279.01 |
| 2003-04-25 | 278.31 |
| 2003-04-28 | 283.54 |
| 2003-04-29 | 284.89 |
| 2003-04-30 | 289.77 |
| 2003-05-01 | 292.63 |
| 2003-05-02 | 288.14 |
| 2003-05-05 | 293.19 |
| 2003-05-06 | 300.34 |
| 2003-05-07 | 306.41 |
| 2003-05-08 | 304.47 |
| 2003-05-09 | 304.33 |
| 2003-05-12 | 308.14 |
| 2003-05-13 | 306.19 |
| 2003-05-14 | 302.93 |
| 2003-05-15 | 301.24 |
| 2003-05-16 | 300.94 |
| 2003-05-19 | 300.87 |
| 2003-05-20 | 299.69 |
| 2003-05-21 | 297.11 |
| 2003-05-22 | 296.97 |
| 2003-05-23 | 296.13 |
| 2003-05-26 | . |
| 2003-05-27 | 297.02 |
| 2003-05-28 | 299.75 |
| 2003-05-29 | 301.17 |
| 2003-05-30 | 303.36 |
| 2003-06-02 | 305.33 |
| 2003-06-03 | 306.59 |
| 2003-06-04 | 307.06 |
| 2003-06-05 | 309.16 |
| 2003-06-06 | 307.21 |
| 2003-06-09 | 308.28 |
| 2003-06-10 | 302.91 |
| 2003-06-11 | 308.94 |
| 2003-06-12 | 311.98 |
| 2003-06-13 | 310.24 |
| 2003-06-16 | 315.40 |
| 2003-06-17 | 315.55 |
| 2003-06-18 | 315.59 |
| 2003-06-19 | 314.12 |
| 2003-06-20 | 312.22 |
| 2003-06-23 | 305.72 |
| 2003-06-24 | 299.96 |
| 2003-06-25 | 297.54 |
| 2003-06-26 | 293.21 |
| 2003-06-27 | 295.77 |
| 2003-06-30 | 298.09 |
| 2003-07-01 | 299.10 |
| 2003-07-02 | 298.92 |
| 2003-07-03 | 305.29 |
| 2003-07-04 | . |
| 2003-07-07 | 313.29 |
| 2003-07-08 | 314.69 |
| 2003-07-09 | 311.78 |
| 2003-07-10 | 309.74 |
| 2003-07-11 | 307.73 |
| 2003-07-14 | 310.64 |
| 2003-07-15 | 308.31 |
| 2003-07-16 | 304.79 |
| 2003-07-17 | 299.92 |
| 2003-07-18 | 304.29 |
| 2003-07-21 | 301.20 |
| 2003-07-22 | 303.36 |
| 2003-07-23 | 305.87 |
| 2003-07-24 | 310.58 |
| 2003-07-25 | 313.54 |
| 2003-07-28 | 313.65 |
| 2003-07-29 | 313.37 |
| 2003-07-30 | 307.64 |
| 2003-07-31 | 302.99 |
| 2003-08-01 | 303.17 |
| 2003-08-04 | 305.55 |
| 2003-08-05 | 307.25 |
| 2003-08-06 | 303.95 |
| 2003-08-07 | 303.36 |
| 2003-08-08 | 302.06 |
| 2003-08-11 | 302.59 |
| 2003-08-12 | 305.69 |
| 2003-08-13 | 308.66 |
| 2003-08-14 | 312.90 |
| 2003-08-15 | 311.41 |
| 2003-08-18 | 308.61 |
| 2003-08-19 | 310.69 |
| 2003-08-20 | 315.13 |
| 2003-08-21 | 315.52 |
| 2003-08-22 | 310.21 |
| 2003-08-25 | 311.05 |
| 2003-08-26 | 305.51 |
| 2003-08-27 | 310.72 |
| 2003-08-28 | 313.28 |
| 2003-08-29 | 318.55 |
| 2003-09-01 | . |
| 2003-09-02 | 329.41 |
| 2003-09-03 | 337.00 |
| 2003-09-04 | 342.47 |
| 2003-09-05 | 348.98 |
| 2003-09-08 | 347.83 |
| 2003-09-09 | 347.00 |
| 2003-09-10 | 342.81 |
| 2003-09-11 | 346.06 |
| 2003-09-12 | 347.60 |
| 2003-09-15 | 350.57 |
| 2003-09-16 | 349.94 |
| 2003-09-17 | 348.45 |
| 2003-09-18 | 347.77 |
| 2003-09-19 | 348.19 |
| 2003-09-22 | 341.73 |
| 2003-09-23 | 341.29 |
| 2003-09-24 | 343.74 |
| 2003-09-25 | 339.39 |
| 2003-09-26 | 338.84 |
| 2003-09-29 | 340.58 |
| 2003-09-30 | 335.36 |
| 2003-10-01 | 335.10 |
| 2003-10-02 | 339.23 |
| 2003-10-03 | 344.12 |
| 2003-10-06 | 346.56 |
| 2003-10-07 | 346.96 |
| 2003-10-08 | 348.18 |
| 2003-10-09 | 346.73 |
| 2003-10-10 | 345.78 |
| 2003-10-13 | 346.80 |
| 2003-10-14 | 353.30 |
| 2003-10-15 | 356.17 |
| 2003-10-16 | 356.87 |
| 2003-10-17 | 356.03 |
| 2003-10-20 | 353.23 |
| 2003-10-21 | 354.09 |
| 2003-10-22 | 349.32 |
| 2003-10-23 | 350.30 |
| 2003-10-24 | 349.57 |
| 2003-10-27 | 351.25 |
| 2003-10-28 | 351.58 |
| 2003-10-29 | 357.59 |
| 2003-10-30 | 356.64 |
| 2003-10-31 | 352.52 |
| 2003-11-03 | 351.09 |
| 2003-11-04 | 353.62 |
| 2003-11-05 | 353.57 |
| 2003-11-06 | 351.70 |
| 2003-11-07 | 358.24 |
| 2003-11-10 | 358.31 |
| 2003-11-11 | 356.89 |
| 2003-11-12 | 362.16 |
| 2003-11-13 | 367.96 |
| 2003-11-14 | 372.04 |
| 2003-11-17 | 369.13 |
| 2003-11-18 | 368.19 |
| 2003-11-19 | 363.53 |
| 2003-11-20 | 362.10 |
| 2003-11-21 | 365.36 |
| 2003-11-24 | 366.92 |
| 2003-11-25 | 368.62 |
| 2003-11-26 | 370.17 |
| 2003-11-27 | . |
| 2003-11-28 | 375.74 |
| 2003-12-01 | 380.82 |
| 2003-12-02 | 383.59 |
| 2003-12-03 | 387.49 |
| 2003-12-04 | 383.51 |
| 2003-12-05 | 390.38 |
| 2003-12-08 | 391.44 |
| 2003-12-09 | 391.99 |
| 2003-12-10 | 393.78 |
| 2003-12-11 | 388.84 |
| 2003-12-12 | 390.41 |
| 2003-12-15 | 392.27 |
| 2003-12-16 | 387.10 |
| 2003-12-17 | 383.41 |
| 2003-12-18 | 383.10 |
| 2003-12-19 | 379.09 |
| 2003-12-22 | 381.47 |
| 2003-12-23 | 385.48 |
| 2003-12-24 | 385.83 |
| 2003-12-25 | . |
| 2003-12-26 | 385.37 |
| 2003-12-29 | 392.23 |
| 2003-12-30 | 394.69 |
| 2003-12-31 | 397.11 |
| 2004-01-01 | . |
| 2004-01-02 | 404.41 |
| 2004-01-05 | 405.83 |
| 2004-01-06 | 406.05 |
| 2004-01-07 | 399.68 |
| 2004-01-08 | 398.33 |
| 2004-01-09 | 401.73 |
| 2004-01-12 | 396.59 |
| 2004-01-13 | 394.00 |
| 2004-01-14 | 391.68 |
| 2004-01-15 | 389.57 |
| 2004-01-16 | 388.96 |
| 2004-01-19 | . |
| 2004-01-20 | 389.14 |
| 2004-01-21 | 387.28 |
| 2004-01-22 | 395.65 |
| 2004-01-23 | 395.23 |
| 2004-01-26 | 390.40 |
| 2004-01-27 | 390.37 |
| 2004-01-28 | 390.69 |
| 2004-01-29 | 381.22 |
| 2004-01-30 | 383.38 |
| 2004-02-02 | 383.58 |
| 2004-02-03 | 389.77 |
| 2004-02-04 | 387.03 |
| 2004-02-05 | 387.08 |
| 2004-02-06 | 392.40 |
| 2004-02-09 | 392.56 |
| 2004-02-10 | 392.19 |
| 2004-02-11 | 393.51 |
| 2004-02-12 | 396.29 |
| 2004-02-13 | 396.75 |
| 2004-02-16 | . |
| 2004-02-17 | 402.07 |
| 2004-02-18 | 408.87 |
| 2004-02-19 | 411.61 |
| 2004-02-20 | 408.58 |
| 2004-02-23 | 406.15 |
| 2004-02-24 | 405.67 |
| 2004-02-25 | 403.45 |
| 2004-02-26 | 402.09 |
| 2004-02-27 | 400.07 |
| 2004-03-01 | 405.37 |
| 2004-03-02 | 400.51 |
| 2004-03-03 | 398.14 |
| 2004-03-04 | 399.67 |
| 2004-03-05 | 405.95 |
| 2004-03-08 | 408.33 |
| 2004-03-09 | 405.24 |
| 2004-03-10 | 398.58 |
| 2004-03-11 | 390.49 |
| 2004-03-12 | 385.73 |
| 2004-03-15 | 385.10 |
| 2004-03-16 | 387.82 |
| 2004-03-17 | 389.28 |
| 2004-03-18 | 390.16 |
| 2004-03-19 | 391.19 |
| 2004-03-22 | 385.88 |
| 2004-03-23 | 385.12 |
| 2004-03-24 | 380.80 |
| 2004-03-25 | 383.46 |
| 2004-03-26 | 382.13 |
| 2004-03-29 | 388.84 |
| 2004-03-30 | 388.58 |
| 2004-03-31 | 394.00 |
| 2004-04-01 | 402.01 |
| 2004-04-02 | 400.26 |
| 2004-04-05 | 401.50 |
| 2004-04-06 | 402.09 |
| 2004-04-07 | 408.12 |
| 2004-04-08 | 405.17 |
| 2004-04-09 | . |
| 2004-04-12 | 403.11 |
| 2004-04-13 | 401.44 |
| 2004-04-14 | 397.72 |
| 2004-04-15 | 397.66 |
| 2004-04-16 | 404.34 |
| 2004-04-19 | 405.29 |
| 2004-04-20 | 404.27 |
| 2004-04-21 | 401.76 |
| 2004-04-22 | 397.97 |
| 2004-04-23 | 398.17 |
| 2004-04-26 | 400.19 |
| 2004-04-27 | 400.51 |
| 2004-04-28 | 389.17 |
| 2004-04-29 | 384.22 |
| 2004-04-30 | 385.06 |
| 2004-05-03 | 383.94 |
| 2004-05-04 | 389.74 |
| 2004-05-05 | 395.90 |
| 2004-05-06 | 385.36 |
| 2004-05-07 | 380.76 |
| 2004-05-10 | 364.74 |
| 2004-05-11 | 371.41 |
| 2004-05-12 | 369.56 |
| 2004-05-13 | 370.44 |
| 2004-05-14 | 366.91 |
| 2004-05-17 | 365.98 |
| 2004-05-18 | 367.49 |
| 2004-05-19 | 380.08 |
| 2004-05-20 | 377.27 |
| 2004-05-21 | 385.89 |
| 2004-05-24 | 382.30 |
| 2004-05-25 | 380.89 |
| 2004-05-26 | 382.86 |
| 2004-05-27 | 389.31 |
| 2004-05-28 | 389.15 |
| 2004-05-31 | . |
| 2004-06-01 | 390.55 |
| 2004-06-02 | 392.46 |
| 2004-06-03 | 392.10 |
| 2004-06-04 | 392.09 |
| 2004-06-07 | 396.18 |
| 2004-06-08 | 399.62 |
| 2004-06-09 | 388.97 |
| 2004-06-10 | 385.13 |
| 2004-06-11 | . |
| 2004-06-14 | 383.88 |
| 2004-06-15 | 380.15 |
| 2004-06-16 | 377.14 |
| 2004-06-17 | 379.89 |
| 2004-06-18 | 385.99 |
| 2004-06-21 | 383.98 |
| 2004-06-22 | 385.76 |
| 2004-06-23 | 387.19 |
| 2004-06-24 | 393.65 |
| 2004-06-25 | 392.68 |
| 2004-06-28 | 397.59 |
| 2004-06-29 | 397.60 |
| 2004-06-30 | 393.22 |
| 2004-07-01 | 392.94 |
| 2004-07-02 | 394.29 |
| 2004-07-05 | . |
| 2004-07-06 | 389.80 |
| 2004-07-07 | 393.92 |
| 2004-07-08 | 394.13 |
| 2004-07-09 | 390.84 |
| 2004-07-12 | 391.38 |
| 2004-07-13 | 393.42 |
| 2004-07-14 | 393.65 |
| 2004-07-15 | 394.16 |
| 2004-07-16 | 397.98 |
| 2004-07-19 | 396.78 |
| 2004-07-20 | 392.00 |
| 2004-07-21 | 388.57 |
| 2004-07-22 | 383.50 |
| 2004-07-23 | 378.59 |
| 2004-07-26 | 381.07 |
| 2004-07-27 | 383.97 |
| 2004-07-28 | 383.84 |
| 2004-07-29 | 390.70 |
| 2004-07-30 | 394.49 |
| 2004-08-02 | 393.96 |
| 2004-08-03 | 398.40 |
| 2004-08-04 | 398.04 |
| 2004-08-05 | 402.72 |
| 2004-08-06 | 404.47 |
| 2004-08-09 | 396.30 |
| 2004-08-10 | 401.20 |
| 2004-08-11 | 395.48 |
| 2004-08-12 | 393.85 |
| 2004-08-13 | 396.70 |
| 2004-08-16 | 398.92 |
| 2004-08-17 | 400.52 |
| 2004-08-18 | 398.17 |
| 2004-08-19 | 401.86 |
| 2004-08-20 | 401.73 |
| 2004-08-23 | 401.88 |
| 2004-08-24 | 399.11 |
| 2004-08-25 | 395.47 |
| 2004-08-26 | 398.14 |
| 2004-08-27 | 393.27 |
| 2004-08-30 | 391.22 |
| 2004-08-31 | 391.77 |
| 2004-09-01 | 395.11 |
| 2004-09-02 | 391.57 |
| 2004-09-03 | 387.57 |
| 2004-09-06 | . |
| 2004-09-07 | 387.67 |
| 2004-09-08 | 387.77 |
| 2004-09-09 | 387.12 |
| 2004-09-10 | 395.29 |
| 2004-09-13 | 397.86 |
| 2004-09-14 | 400.01 |
| 2004-09-15 | 393.48 |
| 2004-09-16 | 391.98 |
| 2004-09-17 | 392.77 |
| 2004-09-20 | 392.96 |
| 2004-09-21 | 396.84 |
| 2004-09-22 | 396.59 |
| 2004-09-23 | 399.08 |
| 2004-09-24 | 396.99 |
| 2004-09-27 | 397.49 |
| 2004-09-28 | 394.68 |
| 2004-09-29 | 402.22 |
| 2004-09-30 | 409.07 |
| 2004-10-01 | 412.70 |
| 2004-10-04 | 413.26 |
| 2004-10-05 | 414.67 |
| 2004-10-06 | 420.04 |
| 2004-10-07 | 420.45 |
| 2004-10-08 | 423.50 |
| 2004-10-11 | 420.85 |
| 2004-10-12 | 412.71 |
| 2004-10-13 | 408.07 |
| 2004-10-14 | 412.09 |
| 2004-10-15 | 415.15 |
| 2004-10-18 | 415.05 |
| 2004-10-19 | 414.85 |
| 2004-10-20 | 408.93 |
| 2004-10-21 | 412.56 |
| 2004-10-22 | 415.81 |
| 2004-10-25 | 415.13 |
| 2004-10-26 | 419.85 |
| 2004-10-27 | 425.29 |
| 2004-10-28 | 419.22 |
| 2004-10-29 | 418.14 |
| 2004-11-01 | 424.22 |
| 2004-11-02 | 427.80 |
| 2004-11-03 | 431.27 |
| 2004-11-04 | 434.62 |
| 2004-11-05 | 436.96 |
| 2004-11-08 | 441.91 |
| 2004-11-09 | 441.74 |
| 2004-11-10 | 451.02 |
| 2004-11-11 | 453.40 |
| 2004-11-12 | 453.49 |
| 2004-11-15 | 451.92 |
| 2004-11-16 | 449.44 |
| 2004-11-17 | 452.07 |
| 2004-11-18 | 453.26 |
| 2004-11-19 | 456.86 |
| 2004-11-22 | 453.03 |
| 2004-11-23 | 453.02 |
| 2004-11-24 | 459.41 |
| 2004-11-25 | . |
| 2004-11-26 | 473.61 |
| 2004-11-29 | 474.98 |
| 2004-11-30 | 470.74 |
| 2004-12-01 | 473.71 |
| 2004-12-02 | 469.58 |
| 2004-12-03 | 474.18 |
| 2004-12-06 | 474.23 |
| 2004-12-07 | 473.01 |
| 2004-12-08 | 459.17 |
| 2004-12-09 | 457.45 |
| 2004-12-10 | 460.51 |
| 2004-12-13 | 467.84 |
| 2004-12-14 | 466.18 |
| 2004-12-15 | 468.51 |
| 2004-12-16 | 466.38 |
| 2004-12-17 | 461.61 |
| 2004-12-20 | 473.98 |
| 2004-12-21 | 473.97 |
| 2004-12-22 | 478.01 |
| 2004-12-23 | 480.58 |
| 2004-12-24 | . |
| 2004-12-27 | 486.96 |
| 2004-12-28 | 484.30 |
| 2004-12-29 | 484.42 |
| 2004-12-30 | 485.15 |
| 2004-12-31 | 482.86 |
| 2005-01-03 | 481.09 |
| 2005-01-04 | 472.91 |
| 2005-01-05 | 473.00 |
| 2005-01-06 | 467.74 |
| 2005-01-07 | 466.16 |
| 2005-01-10 | 471.26 |
| 2005-01-11 | 471.68 |
| 2005-01-12 | 471.35 |
| 2005-01-13 | 470.46 |
| 2005-01-14 | 468.77 |
| 2005-01-17 | . |
| 2005-01-18 | 472.07 |
| 2005-01-19 | 473.77 |
| 2005-01-20 | 466.81 |
| 2005-01-21 | 472.59 |
| 2005-01-24 | 471.28 |
| 2005-01-25 | 467.69 |
| 2005-01-26 | 473.55 |
| 2005-01-27 | 470.63 |
#2005-01-28| 468.70
#2005-01-31| 472.00
#2005-02-01| 475.72
#2005-02-02| 475.58
#2005-02-03| 472.57
#2005-02-04| 471.32
#2005-02-07| 470.35
#2005-02-08| 472.06
#2005-02-09| 476.91
#2005-02-10| 478.36
#2005-02-11| 481.42
#2005-02-14| 481.72
#2005-02-15| 485.43
#2005-02-16| 484.51
#2005-02-17| 488.50
#2005-02-18| 487.60
#2005-02-21| .
#2005-02-22| 494.22
#2005-02-23| 489.86
#2005-02-24| 490.49
#2005-02-25| 499.30
#2005-02-28| 510.10
#2005-03-01| 505.85
#2005-03-02| 506.20
#2005-03-03| 507.79
#2005-03-04| 515.80
#2005-03-07| 508.91
#2005-03-08| 514.23
#2005-03-09| 513.26
#2005-03-10| 508.39
#2005-03-11| 509.35
#2005-03-14| 504.82
#2005-03-15| 507.64
#2005-03-16| 510.06
#2005-03-17| 507.02
#2005-03-18| 496.98
#2005-03-21| 491.54
#2005-03-22| 492.48
#2005-03-23| 481.73
#2005-03-24| 483.46
#2005-03-25| .
#2005-03-28| 480.13
#2005-03-29| 476.69
#2005-03-30| 474.23
#2005-03-31| 476.69
#2005-04-01| 478.14
#2005-04-04| 469.63
#2005-04-05| 474.43
#2005-04-06| 473.96
#2005-04-07| 474.94
#2005-04-08| 473.02
#2005-04-11| 478.22
#2005-04-12| 473.31
#2005-04-13| 486.80
#2005-04-14| 473.20
#2005-04-15| 471.30
#2005-04-18| 467.06
#2005-04-19| 469.11
#2005-04-20| 471.71
#2005-04-21| 470.10
#2005-04-22| 473.02
#2005-04-25| 466.44
#2005-04-26| 461.23
#2005-04-27| 449.03
#2005-04-28| 441.91
#2005-04-29| 439.30
#2005-05-02| 442.17
#2005-05-03| 441.33
#2005-05-04| 444.95
#2005-05-05| 444.73
#2005-05-06| 442.17
#2005-05-09| 438.34
#2005-05-10| 437.50
#2005-05-11| 434.38
#2005-05-12| 433.91
#2005-05-13| 428.77
#2005-05-16| 428.74
#2005-05-17| 431.44
#2005-05-18| 438.09
#2005-05-19| 441.05
#2005-05-20| 437.79
#2005-05-23| 443.18
#2005-05-24| 445.37
#2005-05-25| 442.16
#2005-05-26| 446.62
#2005-05-27| 448.87
#2005-05-30| .
#2005-05-31| 449.63
#2005-06-01| 449.00
#2005-06-02| 449.81
#2005-06-03| 449.95
#2005-06-06| 450.31
#2005-06-07| 448.95
#2005-06-08| 450.16
#2005-06-09| 445.27
#2005-06-10| 443.55
#2005-06-13| 438.69
#2005-06-14| 442.38
#2005-06-15| 442.77
#2005-06-16| 449.97
#2005-06-17| 459.03
#2005-06-20| 453.17
#2005-06-21| 451.22
#2005-06-22| 445.85
#2005-06-23| 444.84
#2005-06-24| 445.25
#2005-06-27| 441.89
#2005-06-28| 437.71
#2005-06-29| 440.60
#2005-06-30| 444.28
#2005-07-01| 438.67
#2005-07-04| .
#2005-07-05| 445.41
#2005-07-06| 442.24
#2005-07-07| 435.10
#2005-07-08| 437.83
#2005-07-11| 445.89
#2005-07-12| 454.24
#2005-07-13| 454.79
#2005-07-14| 448.35
#2005-07-15| 444.00
#2005-07-18| 443.89
#2005-07-19| 443.86
#2005-07-20| 443.17
#2005-07-21| 450.33
#2005-07-22| 452.25
#2005-07-25| 456.71
#2005-07-26| 451.00
#2005-07-27| 459.12
#2005-07-28| 463.85
#2005-07-29| 465.91
#2005-08-01| 471.58
#2005-08-02| 478.65
#2005-08-03| 485.09
#2005-08-04| 483.95
#2005-08-05| 483.52
#2005-08-08| 488.20
#2005-08-09| 484.51
#2005-08-10| 494.03
#2005-08-11| 499.96
#2005-08-12| 500.47
#2005-08-15| 500.07
#2005-08-16| 500.60
#2005-08-17| 499.50
#2005-08-18| 491.49
#2005-08-19| 494.65
#2005-08-22| 497.15
#2005-08-23| 494.60
#2005-08-24| 489.00
#2005-08-25| 482.84
#2005-08-26| 485.66
#2005-08-29| 480.17
#2005-08-30| 480.76
#2005-08-31| 491.83
#2005-09-01| 502.41
#2005-09-02| 507.87
#2005-09-05| .
#2005-09-06| 508.53
#2005-09-07| 508.84
#2005-09-08| 507.40
#2005-09-09| 511.24
#2005-09-12| 512.88
#2005-09-13| 514.66
#2005-09-14| 515.69
#2005-09-15| 515.11
#2005-09-16| 514.61
#2005-09-19| 515.13
#2005-09-20| 513.92
#2005-09-21| 511.01
#2005-09-22| 512.47
#2005-09-23| 510.03
#2005-09-26| 511.59
#2005-09-27| 513.61
#2005-09-28| 514.31
#2005-09-29| 518.90
#2005-09-30| 517.85
#2005-10-03| 519.80
#2005-10-04| 525.65
#2005-10-05| 521.30
#2005-10-06| 520.89
#2005-10-07| 517.82
#2005-10-10| 521.50
#2005-10-11| 521.59
#2005-10-12| 519.50
#2005-10-13| 505.23
#2005-10-14| 505.69
#2005-10-17| 495.78
#2005-10-18| 491.08
#2005-10-19| 484.95
#2005-10-20| 483.06
#2005-10-21| 476.98
#2005-10-24| 490.35
#2005-10-25| 504.56
#2005-10-26| 507.90
#2005-10-27| 500.02
#2005-10-28| 497.94
#2005-10-31| 498.99
#2005-11-01| 499.26
#2005-11-02| 501.67
#2005-11-03| 505.11
#2005-11-04| 496.71
#2005-11-07| 496.95
#2005-11-08| 503.86
#2005-11-09| 503.98
#2005-11-10| 507.63
#2005-11-11| 515.94
#2005-11-14| 516.28
#2005-11-15| 516.30
#2005-11-16| 513.66
#2005-11-17| 522.32
#2005-11-18| 524.87
#2005-11-21| 533.15
#2005-11-22| 534.11
#2005-11-23| 539.12
#2005-11-24| .
#2005-11-25| 543.31
#2005-11-28| 542.48
#2005-11-29| 541.38
#2005-11-30| 546.48
#2005-12-01| 548.16
#2005-12-02| 561.24
#2005-12-05| 565.87
#2005-12-06| 571.19
#2005-12-07| 573.72
#2005-12-08| 576.08
#2005-12-09| 578.63
#2005-12-12| 585.58
#2005-12-13| 585.41
#2005-12-14| 585.01
#2005-12-15| 580.26
#2005-12-16| 591.26
#2005-12-19| 598.92
#2005-12-20| 599.11
#2005-12-21| 601.56
#2005-12-22| 602.38
#2005-12-23| 608.04
#2005-12-26| .
#2005-12-27| 615.36
#2005-12-28| 625.56
#2005-12-29| 624.81
#2005-12-30| 625.54
#2006-01-02| .
#2006-01-03| 633.93
#2006-01-04| 644.69
#2006-01-05| 650.06
#2006-01-06| 653.69
#2006-01-09| 653.92
#2006-01-10| 648.62
#2006-01-11| 658.21
#2006-01-12| 658.12
#2006-01-13| 656.63
#2006-01-16| .
#2006-01-17| 663.70
#2006-01-18| 661.89
#2006-01-19| 689.50
#2006-01-20| 719.45
#2006-01-23| 724.62
#2006-01-24| 716.86
#2006-01-25| 739.24
#2006-01-26| 758.29
#2006-01-27| 775.72
#2006-01-30| 780.62
#2006-01-31| 814.51
#2006-02-01| 818.56
#2006-02-02| 809.70
#2006-02-03| 804.16
#2006-02-06| 802.19
#2006-02-07| 787.52
#2006-02-08| 781.65
#2006-02-09| 789.14
#2006-02-10| 769.91
#2006-02-13| 753.12
#2006-02-14| 761.03
#2006-02-15| 761.05
#2006-02-16| 751.62
#2006-02-17| 772.92
#2006-02-20| .
#2006-02-21| 783.25
#2006-02-22| 788.94
#2006-02-23| 798.30
#2006-02-24| 800.28
#2006-02-27| 804.16
#2006-02-28| 793.18
#2006-03-01| 806.34
#2006-03-02| 815.05
#2006-03-03| 831.04
#2006-03-06| 825.69
#2006-03-07| 794.33
#2006-03-08| 785.91
#2006-03-09| 794.41
#2006-03-10| 795.44
#2006-03-13| 798.97
#2006-03-14| 811.51
#2006-03-15| 816.87
#2006-03-16| 838.17
#2006-03-17| 854.17
#2006-03-20| 860.98
#2006-03-21| 858.28
#2006-03-22| 857.16
#2006-03-23| 863.67
#2006-03-24| 883.32
#2006-03-27| 885.17
#2006-03-28| 896.10
#2006-03-29| 887.39
#2006-03-30| 907.43
#2006-03-31| 904.45
#2006-04-03| 927.62
#2006-04-04| 942.82
#2006-04-05| 943.70
#2006-04-06| 954.16
#2006-04-07| 936.49
#2006-04-10| 934.58
#2006-04-11| 935.66
#2006-04-12| 938.27
#2006-04-13| 955.60
#2006-04-14| .
#2006-04-17| 972.70
#2006-04-18| 994.83
#2006-04-19|1025.10
#2006-04-20|1004.36
#2006-04-21|1059.38
#2006-04-24|1069.51
#2006-04-25|1058.62
#2006-04-26|1073.73
#2006-04-27|1047.66
#2006-04-28|1086.04
#2006-05-01|1090.25
#2006-05-02|1157.12
#2006-05-03|1139.21
#2006-05-04|1159.24
#2006-05-05|1180.83
#2006-05-08|1181.53
#2006-05-09|1211.06
#2006-05-10|1220.78
#2006-05-11|1226.17
#2006-05-12|1192.83
#2006-05-15|1099.21
#2006-05-16|1066.36
#2006-05-17|1013.20
#2006-05-18| 968.94
#2006-05-19| 951.52
#2006-05-22| 865.25
#2006-05-23| 950.76
#2006-05-24| 944.93
#2006-05-25| 946.19
#2006-05-26| 995.98
#2006-05-29| .
#2006-05-30|1012.98
#2006-05-31|1036.69
#2006-06-01|1038.44
#2006-06-02|1053.98
#2006-06-05|1049.16
#2006-06-06|1036.86
#2006-06-07| 980.85
#2006-06-08| 889.77
#2006-06-09| 929.53
#2006-06-12| 890.49
#2006-06-13| 833.27
#2006-06-14| 840.98
#2006-06-15| 915.96
#2006-06-16| 896.50
#2006-06-19| 913.32
#2006-06-20| 916.96
#2006-06-21| 924.01
#2006-06-22| 920.15
#2006-06-23| 916.77
#2006-06-26| 936.95
#2006-06-27| 936.35
#2006-06-28| 937.43
#2006-06-29| 974.59
#2006-06-30|1031.53
#2006-07-03|1040.46
#2006-07-04| .
#2006-07-05|1011.22
#2006-07-06|1053.23
#2006-07-07|1052.98
#2006-07-10|1036.21
#2006-07-11|1034.80
#2006-07-12|1062.61
#2006-07-13|1025.28
#2006-07-14|1007.57
#2006-07-17| 972.71
#2006-07-18| 921.63
#2006-07-19| 974.34
#2006-07-20| 969.13
#2006-07-21| 951.04
#2006-07-24| 950.55
#2006-07-25| 973.70
#2006-07-26| 991.19
#2006-07-27|1032.69
#2006-07-28|1025.12
#2006-07-31|1032.40
#2006-08-01|1013.14
#2006-08-02|1031.83
#2006-08-03|1023.42
#2006-08-04|1042.94
#2006-08-07|1022.49
#2006-08-08|1032.70
#2006-08-09|1033.05
#2006-08-10|1018.58
#2006-08-11|1026.21
#2006-08-14|1034.47
#2006-08-15|1034.20
#2006-08-16|1040.45
#2006-08-17|1056.13
#2006-08-18|1044.73
#2006-08-21|1072.30
#2006-08-22|1072.07
#2006-08-23|1062.53
#2006-08-24|1058.89
#2006-08-25|1056.58
#2006-08-28|1063.26
#2006-08-29|1061.97
#2006-08-30|1066.82
#2006-08-31|1043.75
#2006-09-01|1039.28
#2006-09-04| .
#2006-09-05|1070.66
#2006-09-06|1066.77
#2006-09-07|1043.22
#2006-09-08|1038.58
#2006-09-11|1011.02
#2006-09-12|1050.24
#2006-09-13|1039.43
#2006-09-14|1066.32
#2006-09-15|1042.38
#2006-09-18|1050.46
#2006-09-19|1048.87
#2006-09-20|1049.39
#2006-09-21|1054.84
#2006-09-22|1044.94
#2006-09-25|1006.74
#2006-09-26|1012.63
#2006-09-27|1034.02
#2006-09-28|1039.13
#2006-09-29|1032.09
#2006-10-02|1040.01
#2006-10-03|1019.93
#2006-10-04|1016.89
#2006-10-05|1047.07
#2006-10-06|1054.32
#2006-10-09|1079.46
#2006-10-10|1089.73
#2006-10-11|1083.12
#2006-10-12|1106.36
#2006-10-13|1100.23
#2006-10-16|1131.11
#2006-10-17|1107.85
#2006-10-18|1137.52
#2006-10-19|1145.31
#2006-10-20|1163.75
#2006-10-23|1150.40
#2006-10-24|1158.86
#2006-10-25|1167.37
#2006-10-26|1175.80
#2006-10-27|1167.16
#2006-10-30|1148.64
#2006-10-31|1146.40
#2006-11-01|1163.84
#2006-11-02|1153.94
#2006-11-03|1153.49
#2006-11-06|1176.54
#2006-11-07|1185.07
#2006-11-08|1180.43
#2006-11-09|1188.03
#2006-11-10|1183.01
#2006-11-13|1166.07
#2006-11-14|1167.47
#2006-11-15|1170.82
#2006-11-16|1173.36
#2006-11-17|1142.28
#2006-11-20|1159.26
#2006-11-21|1167.79
#2006-11-22|1195.63
#2006-11-23| .
#2006-11-24|1198.45
#2006-11-27|1161.65
#2006-11-28|1141.94
#2006-11-29|1190.57
#2006-11-30|1189.60
#2006-12-01|1192.01
#2006-12-04|1207.96
#2006-12-05|1234.92
#2006-12-06|1219.82
#2006-12-07|1226.21
#2006-12-08|1223.88
#2006-12-11|1232.80
#2006-12-12|1246.39
#2006-12-13|1238.21
#2006-12-14|1229.79
#2006-12-15|1248.99
#2006-12-18|1248.10
#2006-12-19|1252.15
#2006-12-20|1277.00
#2006-12-21|1274.09
#2006-12-22|1273.00
#2006-12-25| .
#2006-12-26|1267.44
#2006-12-27|1269.82
#2006-12-28|1277.90
#2006-12-29|1281.98
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1262.19
#2007-01-04|1196.90
#2007-01-05|1191.49
#2007-01-08|1193.15
#2007-01-09|1173.15
#2007-01-10|1159.63
#2007-01-11|1181.07
#2007-01-12|1192.88
#2007-01-15| .
#2007-01-16|1189.64
#2007-01-17|1171.19
#2007-01-18|1179.62
#2007-01-19|1189.76
#2007-01-22|1193.39
#2007-01-23|1218.29
#2007-01-24|1230.41
#2007-01-25|1225.71
#2007-01-26|1206.02
#2007-01-29|1224.36
#2007-01-30|1229.54
#2007-01-31|1240.73
#2007-02-01|1257.67
#2007-02-02|1231.71
#2007-02-05|1213.94
#2007-02-06|1236.51
#2007-02-07|1249.44
#2007-02-08|1232.02
#2007-02-09|1239.63
#2007-02-12|1209.77
#2007-02-13|1217.00
#2007-02-14|1255.17
#2007-02-15|1256.71
#2007-02-16|1242.59
#2007-02-19| .
#2007-02-20|1245.98
#2007-02-21|1233.18
#2007-02-22|1249.63
#2007-02-23|1259.11
#2007-02-26|1294.27
#2007-02-27|1227.36
#2007-02-28|1215.08
#2007-03-01|1196.95
#2007-03-02|1201.44
#2007-03-05|1167.09
#2007-03-06|1186.25
#2007-03-07|1203.18
#2007-03-08|1226.36
#2007-03-09|1219.30
#2007-03-12|1234.79
#2007-03-13|1224.00
#2007-03-14|1177.42
#2007-03-15|1214.59
#2007-03-16|1211.32
#2007-03-19|1227.62
#2007-03-20|1230.31
#2007-03-21|1244.28
#2007-03-22|1269.60
#2007-03-23|1262.67
#2007-03-26|1265.41
#2007-03-27|1287.02
#2007-03-28|1279.45
#2007-03-29|1300.50
#2007-03-30|1307.38
#2007-04-02|1327.47
#2007-04-03|1348.15
#2007-04-04|1349.79
#2007-04-05|1342.68
#2007-04-06| .
#2007-04-09|1333.76
#2007-04-10|1381.34
#2007-04-11|1382.83
#2007-04-12|1394.70
#2007-04-13|1402.43
#2007-04-16|1430.28
#2007-04-17|1445.90
#2007-04-18|1427.56
#2007-04-19|1412.69
#2007-04-20|1469.19
#2007-04-23|1477.65
#2007-04-24|1465.68
#2007-04-25|1494.90
#2007-04-26|1497.28
#2007-04-27|1498.00
#2007-04-30|1502.87
#2007-05-01|1501.49
#2007-05-02|1514.15
#2007-05-03|1418.89
#2007-05-04|1489.03
#2007-05-07|1526.04
#2007-05-08|1471.46
#2007-05-09|1484.67
#2007-05-10|1438.01
#2007-05-11|1447.46
#2007-05-14|1442.64
#2007-05-15|1447.65
#2007-05-16|1453.76
#2007-05-17|1439.74
#2007-05-18|1435.62
#2007-05-21|1453.57
#2007-05-22|1466.64
#2007-05-23|1495.75
#2007-05-24|1472.60
#2007-05-25|1477.44
#2007-05-28| .
#2007-05-29|1477.11
#2007-05-30|1464.68
#2007-05-31|1481.65
#2007-06-01|1480.38
#2007-06-04|1470.01
#2007-06-05|1488.59
#2007-06-06|1482.38
#2007-06-07|1416.90
#2007-06-08|1409.71
#2007-06-11|1435.50
#2007-06-12|1399.77
#2007-06-13|1407.08
#2007-06-14|1422.60
#2007-06-15|1451.40
#2007-06-18|1454.75
#2007-06-19|1464.32
#2007-06-20|1532.87
#2007-06-21|1511.92
#2007-06-22|1519.22
#2007-06-25|1499.23
#2007-06-26|1479.63
#2007-06-27|1472.89
#2007-06-28|1511.53
#2007-06-29|1544.93
#2007-07-02|1572.04
#2007-07-03|1589.54
#2007-07-04| .
#2007-07-05|1597.42
#2007-07-06|1630.15
#2007-07-09|1652.27
#2007-07-10|1651.83
#2007-07-11|1675.09
#2007-07-12|1706.67
#2007-07-13|1718.82
#2007-07-16|1714.49
#2007-07-17|1588.45
#2007-07-18|1592.76
#2007-07-19|1626.16
#2007-07-20|1623.24
#2007-07-23|1663.03
#2007-07-24|1635.20
#2007-07-25|1594.84
#2007-07-26|1526.03
#2007-07-27|1507.71
#2007-07-30|1547.30
#2007-07-31|1578.73
#2007-08-01|1531.75
#2007-08-02|1552.31
#2007-08-03|1520.90
#2007-08-06|1480.53
#2007-08-07|1482.58
#2007-08-08|1511.74
#2007-08-09|1445.06
#2007-08-10|1387.13
#2007-08-13|1414.16
#2007-08-14|1396.50
#2007-08-15|1346.17
#2007-08-16|1252.65
#2007-08-17|1281.13
#2007-08-20|1293.46
#2007-08-21|1309.92
#2007-08-22|1355.95
#2007-08-23|1357.30
#2007-08-24|1405.14
#2007-08-27|1407.63
#2007-08-28|1376.15
#2007-08-29|1412.92
#2007-08-30|1426.22
#2007-08-31|1445.93
#2007-09-03| .
#2007-09-04|1423.06
#2007-09-05|1396.60
#2007-09-06|1433.02
#2007-09-07|1393.01
#2007-09-10|1376.24
#2007-09-11|1411.89
#2007-09-12|1428.33
#2007-09-13|1443.83
#2007-09-14|1412.14
#2007-09-17|1381.26
#2007-09-18|1410.40
#2007-09-19|1495.94
#2007-09-20|1515.40
#2007-09-21|1529.38
#2007-09-24|1525.27
#2007-09-25|1486.05
#2007-09-26|1485.32
#2007-09-27|1503.59
#2007-09-28|1496.43
#2007-10-01|1509.82
#2007-10-02|1521.39
#2007-10-03|1516.93
#2007-10-04|1513.00
#2007-10-05|1528.63
#2007-10-08|1519.93
#2007-10-09|1507.09
#2007-10-10|1530.71
#2007-10-11|1536.41
#2007-10-12|1522.84
#2007-10-15|1509.83
#2007-10-16|1457.75
#2007-10-17|1449.21
#2007-10-18|1420.03
#2007-10-19|1404.93
#2007-10-22|1340.54
#2007-10-23|1392.09
#2007-10-24|1350.93
#2007-10-25|1357.47
#2007-10-26|1362.67
#2007-10-29|1372.09
#2007-10-30|1334.98
#2007-10-31|1329.34
#2007-11-01|1291.63
#2007-11-02|1256.42
#2007-11-05|1253.53
#2007-11-06|1276.58
#2007-11-07|1259.67
#2007-11-08|1274.65
#2007-11-09|1213.11
#2007-11-12|1176.87
#2007-11-13|1148.88
#2007-11-14|1152.60
#2007-11-15|1107.03
#2007-11-16|1083.38
#2007-11-19|1059.23
#2007-11-20|1110.80
#2007-11-21|1058.91
#2007-11-22| .
#2007-11-23|1077.22
#2007-11-26|1099.15
#2007-11-27|1084.61
#2007-11-28|1112.00
#2007-11-29|1128.21
#2007-11-30|1137.75
#2007-12-03|1130.55
#2007-12-04|1104.28
#2007-12-05|1132.32
#2007-12-06|1135.40
#2007-12-07|1162.05
#2007-12-10|1181.43
#2007-12-11|1181.92
#2007-12-12|1189.24
#2007-12-13|1126.89
#2007-12-14|1120.63
#2007-12-17|1066.92
#2007-12-18|1060.89
#2007-12-19|1047.11
#2007-12-20|1032.61
#2007-12-21|1057.49
#2007-12-24|1056.40
#2007-12-25| .
#2007-12-26|1068.61
#2007-12-27|1061.46
#2007-12-28|1092.10
#2007-12-31|1086.21
#2008-01-01| .
#2008-01-02|1079.96
#2008-01-03|1086.96
#2008-01-04|1063.18
#2008-01-07|1030.22
#2008-01-08|1041.32
#2008-01-09|1008.77
#2008-01-10| 970.27
#2008-01-11| 976.67
#2008-01-14|1002.12
#2008-01-15| 961.17
#2008-01-16| 920.35
#2008-01-17| 921.94
#2008-01-18| 915.55
#2008-01-21| .
#2008-01-22| 905.80
#2008-01-23| 876.76
#2008-01-24| 929.51
#2008-01-25| 922.26
#2008-01-28| 898.93
#2008-01-29| 952.56
#2008-01-30| 952.34
#2008-01-31| 960.52
#2008-02-01|1016.34
#2008-02-04|1024.10
#2008-02-05| 969.59
#2008-02-06| 987.69
#2008-02-07| 944.61
#2008-02-08| 950.38
#2008-02-11| 942.56
#2008-02-12|1000.70
#2008-02-13|1000.89
#2008-02-14|1011.99
#2008-02-15| 990.57
#2008-02-18| .
#2008-02-19|1020.84
#2008-02-20|1003.80
#2008-02-21|1068.31
#2008-02-22|1068.44
#2008-02-25|1090.84
#2008-02-26|1110.94
#2008-02-27|1123.85
#2008-02-28|1105.53
#2008-02-29|1088.90
#2008-03-03|1080.26
#2008-03-04|1066.10
#2008-03-05|1112.93
#2008-03-06|1118.14
#2008-03-07|1083.65
#2008-03-10|1033.49
#2008-03-11|1041.90
#2008-03-12|1079.97
#2008-03-13|1076.91
#2008-03-14|1101.73
#2008-03-17|1041.17
#2008-03-18|1065.24
#2008-03-19|1036.90
#2008-03-20| 972.11
#2008-03-21| .
#2008-03-24| 970.15
#2008-03-25|1019.11
#2008-03-26|1033.40
#2008-03-27|1062.31
#2008-03-28|1076.35
#2008-03-31|1090.25
#2008-04-01|1111.47
#2008-04-02|1128.06
#2008-04-03|1136.34
#2008-04-04|1146.65
#2008-04-07|1160.36
#2008-04-08|1134.83
#2008-04-09|1157.63
#2008-04-10|1152.14
#2008-04-11|1140.14
#2008-04-14|1129.58
#2008-04-15|1132.56
#2008-04-16|1172.60
#2008-04-17|1163.92
#2008-04-18|1160.30
#2008-04-21|1161.67
#2008-04-22|1177.45
#2008-04-23|1248.57
#2008-04-24|1217.12
#2008-04-25|1222.87
#2008-04-28|1245.84
#2008-04-29|1219.27
#2008-04-30|1205.52
#2008-05-01|1194.40
#2008-05-02|1206.48
#2008-05-05|1224.82
#2008-05-06|1235.16
#2008-05-07|1248.79
#2008-05-08|1292.76
#2008-05-09|1261.46
#2008-05-12|1289.58
#2008-05-13|1290.38
#2008-05-14|1306.45
#2008-05-15|1322.88
#2008-05-16|1351.97
#2008-05-19|1368.35
#2008-05-20|1326.82
#2008-05-21|1335.90
#2008-05-22|1339.26
#2008-05-23|1308.43
#2008-05-26| .
#2008-05-27|1289.01
#2008-05-28|1292.69
#2008-05-29|1275.90
#2008-05-30|1258.77
#2008-06-02|1249.45
#2008-06-03|1261.80
#2008-06-04|1232.32
#2008-06-05|1239.17
#2008-06-06|1255.02
#2008-06-09|1244.72
#2008-06-10|1191.11
#2008-06-11|1144.60
#2008-06-12|1139.72
#2008-06-13|1134.82
#2008-06-16|1164.85
#2008-06-17|1165.51
#2008-06-18|1133.23
#2008-06-19|1143.72
#2008-06-20|1152.36
#2008-06-23|1144.68
#2008-06-24|1124.08
#2008-06-25|1127.82
#2008-06-26|1131.13
#2008-06-27|1116.47
#2008-06-30|1095.08
#2008-07-01|1060.46
#2008-07-02|1024.69
#2008-07-03| 982.71
#2008-07-04| .
#2008-07-07| 984.58
#2008-07-08| 945.46
#2008-07-09| 980.28
#2008-07-10| 978.18
#2008-07-11| 975.64
#2008-07-14| 979.96
#2008-07-15| 946.19
#2008-07-16| 949.85
#2008-07-17|1007.90
#2008-07-18|1023.34
#2008-07-21|1014.88
#2008-07-22| 994.76
#2008-07-23|1001.22
#2008-07-24| 919.11
#2008-07-25| 929.83
#2008-07-28| 949.74
#2008-07-29| 936.94
#2008-07-30| 978.01
#2008-07-31| 963.05
#2008-08-01| 925.33
#2008-08-04| 902.72
#2008-08-05| 913.61
#2008-08-06| 929.28
#2008-08-07| 933.78
#2008-08-08| 911.41
#2008-08-11| 906.84
#2008-08-12| 893.41
#2008-08-13| 888.45
#2008-08-14| 918.34
#2008-08-15| 893.33
#2008-08-18| 884.20
#2008-08-19| 849.94
#2008-08-20| 859.35
#2008-08-21| 876.68
#2008-08-22| 906.80
#2008-08-25| 889.69
#2008-08-26| 893.05
#2008-08-27| 896.25
#2008-08-28| 907.44
#2008-08-29| 911.42
#2008-09-01| .
#2008-09-02| 874.85
#2008-09-03| 842.61
#2008-09-04| 799.91
#2008-09-05| 763.21
#2008-09-08| 794.01
#2008-09-09| 743.41
#2008-09-10| 746.72
#2008-09-11| 727.95
#2008-09-12| 775.84
#2008-09-15| 727.54
#2008-09-16| 696.73
#2008-09-17| 675.07
#2008-09-18| 661.92
#2008-09-19| 735.13
#2008-09-22| 748.64
#2008-09-23| 726.75
#2008-09-24| 713.48
#2008-09-25| 720.28
#2008-09-26| 703.90
#2008-09-29| 632.16
#2008-09-30| 634.61
#2008-10-01| 631.09
#2008-10-02| 608.73
#2008-10-03| 636.64
#2008-10-06| 568.93
#2008-10-07| 576.86
#2008-10-08| 542.44
#2008-10-09| 557.10
#2008-10-10| 518.65
#2008-10-13| 588.09
#2008-10-14| 588.66
#2008-10-15| 527.48
#2008-10-16| 491.99
#2008-10-17| 500.07
#2008-10-20| 504.21
#2008-10-21| 511.17
#2008-10-22| 489.51
#2008-10-23| 466.00
#2008-10-24| 421.18
#2008-10-27| 387.97
#2008-10-28| 373.88
#2008-10-29| 430.10
#2008-10-30| 449.66
#2008-10-31| 449.72
#2008-11-03| 471.87
#2008-11-04| 524.39
#2008-11-05| 493.45
#2008-11-06| 436.89
#2008-11-07| 447.19
#2008-11-10| 465.08
#2008-11-11| 424.36
#2008-11-12| 402.91
#2008-11-13| 407.57
#2008-11-14| 406.06
#2008-11-17| 398.22
#2008-11-18| 386.73
#2008-11-19| 347.17
#2008-11-20| 324.66
#2008-11-21| 313.46
#2008-11-24| 351.90
#2008-11-25| 363.45
#2008-11-26| 364.99
#2008-11-27| .
#2008-11-28| 376.59
#2008-12-01| 335.59
#2008-12-02| 353.96
#2008-12-03| 355.12
#2008-12-04| 347.06
#2008-12-05| 322.22
#2008-12-08| 364.55
#2008-12-09| 375.29
#2008-12-10| 393.37
#2008-12-11| 392.42
#2008-12-12| 375.32
#2008-12-15| 374.22
#2008-12-16| 382.54
#2008-12-17| 404.34
#2008-12-18| 418.13
#2008-12-19| 402.43
#2008-12-22| 385.79
#2008-12-23| 381.58
#2008-12-24| 378.38
#2008-12-25| .
#2008-12-26| 380.10
#2008-12-29| 396.98
#2008-12-30| 403.69
#2008-12-31| 395.28
#2009-01-01| .
#2009-01-02| 425.23
#2009-01-05| 422.06
#2009-01-06| 421.42
#2009-01-07| 444.13
#2009-01-08| 438.86
#2009-01-09| 420.75
#2009-01-12| 410.71
#2009-01-13| 391.08
#2009-01-14| 356.21
#2009-01-15| 352.01
#2009-01-16| 369.99
#2009-01-19| .
#2009-01-20| 335.20
#2009-01-21| 339.27
#2009-01-22| 341.84
#2009-01-23| 329.71
#2009-01-26| 353.31
#2009-01-27| 354.53
#2009-01-28| 379.47
#2009-01-29| 361.13
#2009-01-30| 338.86
#2009-02-02| 331.49
#2009-02-03| 344.10
#2009-02-04| 362.67
#2009-02-05| 371.97
#2009-02-06| 399.00
#2009-02-09| 420.14
#2009-02-10| 397.04
#2009-02-11| 372.70
#2009-02-12| 370.46
#2009-02-13| 395.46
#2009-02-16| .
#2009-02-17| 369.48
#2009-02-18| 367.92
#2009-02-19| 378.07
#2009-02-20| 353.47
#2009-02-23| 337.73
#2009-02-24| 335.50
#2009-02-25| 328.80
#2009-02-26| 344.52
#2009-02-27| 339.14
#2009-03-02| 318.21
#2009-03-03| 313.55
#2009-03-04| 346.11
#2009-03-05| 325.44
#2009-03-06| 333.88
#2009-03-09| 344.67
#2009-03-10| 381.37
#2009-03-11| 385.63
#2009-03-12| 385.63
#2009-03-13| 386.03
#2009-03-16| 396.46
#2009-03-17| 382.66
#2009-03-18| 386.76
#2009-03-19| 419.10
#2009-03-20| 424.30
#2009-03-23| 441.25
#2009-03-24| 428.14
#2009-03-25| 434.05
#2009-03-26| 439.36
#2009-03-27| 429.85
#2009-03-30| 400.80
#2009-03-31| 412.68
#2009-04-01| 410.78
#2009-04-02| 456.60
#2009-04-03| 468.12
#2009-04-06| 468.34
#2009-04-07| 461.14
#2009-04-08| 466.17
#2009-04-09| 472.48
#2009-04-10| .
#2009-04-13| 476.66
#2009-04-14| 518.24
#2009-04-15| 506.20
#2009-04-16| 518.64
#2009-04-17| 521.71
#2009-04-20| 473.38
#2009-04-21| 481.37
#2009-04-22| 499.09
#2009-04-23| 518.50
#2009-04-24| 541.92
#2009-04-27| 532.21
#2009-04-28| 508.35
#2009-04-29| 515.42
#2009-04-30| 518.69
#2009-05-01| 518.38
#2009-05-04| 561.18
#2009-05-05| 567.58
#2009-05-06| 603.41
#2009-05-07| 622.56
#2009-05-08| 631.26
#2009-05-11| 620.75
#2009-05-12| 595.45
#2009-05-13| 562.65
#2009-05-14| 571.22
#2009-05-15| 579.90
#2009-05-18| 597.22
#2009-05-19| 635.98
#2009-05-20| 656.75
#2009-05-21| 650.67
#2009-05-22| 654.32
#2009-05-25| .
#2009-05-26| 632.23
#2009-05-27| 634.69
#2009-05-28| 629.16
#2009-05-29| 638.79
#2009-06-01| 680.60
#2009-06-02| 691.86
#2009-06-03| 655.14
#2009-06-04| 650.60
#2009-06-05| 646.09
#2009-06-08| 631.74
#2009-06-09| 639.01
#2009-06-10| 665.39
#2009-06-11| 666.72
#2009-06-12| 662.74
#2009-06-15| 627.58
#2009-06-16| 632.07
#2009-06-17| 586.65
#2009-06-18| 581.94
#2009-06-19| 579.66
#2009-06-22| 541.95
#2009-06-23| 550.55
#2009-06-24| 575.41
#2009-06-25| 562.05
#2009-06-26| 584.94
#2009-06-29| 595.97
#2009-06-30| 579.33
#2009-07-01| 611.53
#2009-07-02| 585.28
#2009-07-03| .
#2009-07-06| 552.14
#2009-07-07| 557.48
#2009-07-08| 543.84
#2009-07-09| 549.32
#2009-07-10| 536.66
#2009-07-13| 556.44
#2009-07-14| 570.34
#2009-07-15| 608.68
#2009-07-16| 614.20
#2009-07-17| 620.16
#2009-07-20| 659.84
#2009-07-21| 682.70
#2009-07-22| 664.94
#2009-07-23| 699.28
#2009-07-24| 707.21
#2009-07-27| 692.54
#2009-07-28| 676.92
#2009-07-29| 664.73
#2009-07-30| 700.36
#2009-07-31| 707.94
#2009-08-03| 771.89
#2009-08-04| 751.14
#2009-08-05| 759.45
#2009-08-06| 770.94
#2009-08-07| 776.62
#2009-08-10| 762.28
#2009-08-11| 723.27
#2009-08-12| 735.02
#2009-08-13| 764.43
#2009-08-14| 751.03
#2009-08-17| 719.70
#2009-08-18| 730.78
#2009-08-19| 722.66
#2009-08-20| 735.33
#2009-08-21| 758.73
#2009-08-24| 780.15
#2009-08-25| 770.40
#2009-08-26| 754.51
#2009-08-27| 741.29
#2009-08-28| 772.10
#2009-08-31| 752.65
#2009-09-01| 728.08
#2009-09-02| 700.52
#2009-09-03| 719.74
#2009-09-04| 726.98
#2009-09-07| .
#2009-09-08| 780.69
#2009-09-09| 794.83
#2009-09-10| 789.09
#2009-09-11| 815.64
#2009-09-14| 817.71
#2009-09-15| 817.64
#2009-09-16| 835.75
#2009-09-17| 846.40
#2009-09-18| 832.32
#2009-09-21| 818.25
#2009-09-22| 847.72
#2009-09-23| 844.14
#2009-09-24| 812.37
#2009-09-25| 791.66
#2009-09-28| 800.46
#2009-09-29| 780.03
#2009-09-30| 780.76
#2009-10-01| 758.71
#2009-10-02| 752.25
#2009-10-05| 752.47
#2009-10-06| 790.11
#2009-10-07| 771.04
#2009-10-08| 793.76
#2009-10-09| 793.29
#2009-10-12| 804.08
#2009-10-13| 798.13
#2009-10-14| 838.41
#2009-10-15| 834.47
#2009-10-16| 828.56
#2009-10-19| 839.87
#2009-10-20| 835.81
#2009-10-21| 845.53
#2009-10-22| 830.20
#2009-10-23| 838.74
#2009-10-26| 839.36
#2009-10-27| 811.15
#2009-10-28| 767.04
#2009-10-29| 805.23
#2009-10-30| 825.40
#2009-11-02| 814.87
#2009-11-03| 793.86
#2009-11-04| 825.70
#2009-11-05| 826.34
#2009-11-06| 817.06
#2009-11-09| 854.12
#2009-11-10| 846.54
#2009-11-11| 866.25
#2009-11-12| 867.25
#2009-11-13| 868.47
#2009-11-16| 893.03
#2009-11-17| 878.12
#2009-11-18| 890.33
#2009-11-19| 860.97
#2009-11-20| 856.93
#2009-11-23| 889.65
#2009-11-24| 873.29
#2009-11-25| 875.41
#2009-11-26| .
#2009-11-27| 849.36
#2009-11-30| 835.12
#2009-12-01| 867.28
#2009-12-02| 886.67
#2009-12-03| 878.62
#2009-12-04| 875.17
#2009-12-07| 863.20
#2009-12-08| 845.53
#2009-12-09| 843.60
#2009-12-10| 854.37
#2009-12-11| 853.50
#2009-12-14| 858.54
#2009-12-15| 843.59
#2009-12-16| 852.95
#2009-12-17| 829.44
#2009-12-18| 818.18
#2009-12-21| 838.77
#2009-12-22| 837.56
#2009-12-23| 853.46
#2009-12-24| 850.47
#2009-12-25| .
#2009-12-28| 870.55
#2009-12-29| 886.04
#2009-12-30| 880.47
#2009-12-31| 884.95
#2010-01-01| .
#2010-01-04| 920.96
#2010-01-05| 929.56
#2010-01-06| 928.03
#2010-01-07| 939.23
#2010-01-08| 940.78
#2010-01-11| 960.35
#2010-01-12| 937.46
#2010-01-13| 944.93
#2010-01-14| 945.11
#2010-01-15| 935.74
#2010-01-18| .
#2010-01-19| 957.71
#2010-01-20| 920.25
#2010-01-21| 908.58
#2010-01-22| 906.77
#2010-01-25| 899.40
#2010-01-26| 876.41
#2010-01-27| 874.95
#2010-01-28| 853.89
#2010-01-29| 865.92
#2010-02-01| 888.49
#2010-02-02| 912.50
#2010-02-03| 907.22
#2010-02-04| 862.94
#2010-02-05| 834.45
#2010-02-08| 834.48
#2010-02-09| 850.74
#2010-02-10| 841.47
#2010-02-11| 846.53
#2010-02-12| 825.86
#2010-02-15| .
#2010-02-16| 832.96
#2010-02-17| 850.87
#2010-02-18| 856.48
#2010-02-19| 842.97
#2010-02-22| 859.94
#2010-02-23| 844.21
#2010-02-24| 849.97
#2010-02-25| 839.11
#2010-02-26| 858.91
#2010-03-01| 866.27
#2010-03-02| 881.61
#2010-03-03| 898.62
#2010-03-04| 897.33
#2010-03-05| 910.94
#2010-03-08| 919.09
#2010-03-09| 908.30
#2010-03-10| 921.70
#2010-03-11| 919.05
#2010-03-12| 932.48
#2010-03-15| 912.43
#2010-03-16| 929.73
#2010-03-17| 927.54
#2010-03-18| 909.64
#2010-03-19| 906.22
#2010-03-22| 906.37
#2010-03-23| 921.20
#2010-03-24| 908.91
#2010-03-25| 930.91
#2010-03-26| 937.51
#2010-03-29| 939.57
#2010-03-30| 941.38
#2010-03-31| 957.87
#2010-04-01| 980.27
#2010-04-02| .
#2010-04-05| 982.22
#2010-04-06| 996.63
#2010-04-07| 994.91
#2010-04-08| 985.32
#2010-04-09| 996.45
#2010-04-12|1005.63
#2010-04-13| 988.21
#2010-04-14|1004.38
#2010-04-15|1003.57
#2010-04-16| 990.50
#2010-04-19| 973.69
#2010-04-20| 997.45
#2010-04-21| 979.62
#2010-04-22| 958.15
#2010-04-23| 983.34
#2010-04-26| 992.36
#2010-04-27| 943.76
#2010-04-28| 919.15
#2010-04-29| 953.32
#2010-04-30| 950.68
#2010-05-03| 933.09
#2010-05-04| 907.68
#2010-05-05| 868.53
#2010-05-06| 846.73
#2010-05-07| 806.11
#2010-05-10| 888.22
#2010-05-11| 858.04
#2010-05-12| 890.82
#2010-05-13| 882.75
#2010-05-14| 843.16
#2010-05-17| 826.02
#2010-05-18| 842.36
#2010-05-19| 799.38
#2010-05-20| 756.99
#2010-05-21| 782.50
#2010-05-24| 787.35
#2010-05-25| 748.71
#2010-05-26| 785.08
#2010-05-27| 812.77
#2010-05-28| 814.91
#2010-05-31| .
#2010-06-01| 818.94
#2010-06-02| 814.78
#2010-06-03| 824.34
#2010-06-04| 788.98
#2010-06-07| 760.04
#2010-06-08| 750.85
#2010-06-09| 773.30
#2010-06-10| 804.19
#2010-06-11| 801.94
#2010-06-14| 832.74
#2010-06-15| 844.22
#2010-06-16| 838.87
#2010-06-17| 839.83
#2010-06-18| 844.66
#2010-06-21| 864.35
#2010-06-22| 856.16
#2010-06-23| 840.34
#2010-06-24| 820.25
#2010-06-25| 820.97
#2010-06-28| 819.64
#2010-06-29| 775.40
#2010-06-30| 775.12
#2010-07-01| 754.33
#2010-07-02| 772.85
#2010-07-05| .
#2010-07-06| 793.20
#2010-07-07| 802.11
#2010-07-08| 811.70
#2010-07-09| 827.85
#2010-07-12| 814.28
#2010-07-13| 841.03
#2010-07-14| 849.26
#2010-07-15| 844.92
#2010-07-16| 837.55
#2010-07-19| 829.50
#2010-07-20| 823.46
#2010-07-21| 843.33
#2010-07-22| 835.24
#2010-07-23| 828.96
#2010-07-26| 835.34
#2010-07-27| 830.33
#2010-07-28| 825.32
#2010-07-29| 830.49
#2010-07-30| 832.87
#2010-08-02| 866.99
#2010-08-03| 868.91
#2010-08-04| 871.08
#2010-08-05| 875.34
#2010-08-06| 887.63
#2010-08-09| 893.43
#2010-08-10| 863.75
#2010-08-11| 819.85
#2010-08-12| 810.27
#2010-08-13| 802.27
#2010-08-16| 816.46
#2010-08-17| 834.85
#2010-08-18| 827.96
#2010-08-19| 816.29
#2010-08-20| 796.09
#2010-08-23| 802.59
#2010-08-24| 781.02
#2010-08-25| 766.50
#2010-08-26| 786.14
#2010-08-27| 804.80
#2010-08-30| 800.80
#2010-08-31| 796.59
#2010-09-01| 846.40
#2010-09-02| 858.55
#2010-09-03| 860.70
#2010-09-06| .
#2010-09-07| 863.23
#2010-09-08| 885.83
#2010-09-09| 888.00
#2010-09-10| 892.90
#2010-09-13| 917.97
#2010-09-14| 923.08
#2010-09-15| 924.19
#2010-09-16| 927.05
#2010-09-17| 934.46
#2010-09-20| 950.31
#2010-09-21| 951.40
#2010-09-22| 957.54
#2010-09-23| 940.18
#2010-09-24| 971.68
#2010-09-27| 964.50
#2010-09-28| 979.09
#2010-09-29| 974.92
#2010-09-30| 974.57
#2010-10-01| 975.28
#2010-10-04| 961.88
#2010-10-05| 996.13
#2010-10-06|1004.56
#2010-10-07|1015.61
#2010-10-08|1013.21
#2010-10-11|1025.11
#2010-10-12|1010.69
#2010-10-13|1029.60
#2010-10-14|1048.21
#2010-10-15|1035.90
#2010-10-18|1022.63
#2010-10-19| 983.43
#2010-10-20|1012.98
#2010-10-21|1049.41
#2010-10-22|1040.71
#2010-10-25|1064.19
#2010-10-26|1044.06
#2010-10-27|1022.13
#2010-10-28|1004.04
#2010-10-29| 990.39
#2010-11-01| 992.26
#2010-11-02|1010.35
#2010-11-03|1004.12
#2010-11-04|1043.03
#2010-11-05|1044.27
#2010-11-08|1038.72
#2010-11-09|1055.76
#2010-11-10|1020.44
#2010-11-11|1019.65
#2010-11-12|1002.54
#2010-11-15| 995.63
#2010-11-16| 957.81
#2010-11-17| 971.88
#2010-11-18| 989.74
#2010-11-19| 991.55
#2010-11-22| 975.42
#2010-11-23| 949.51
#2010-11-24| 966.13
#2010-11-25| .
#2010-11-26| 966.90
#2010-11-29| 958.41
#2010-11-30| 962.70
#2010-12-01| 996.47
#2010-12-02|1022.90
#2010-12-03|1043.79
#2010-12-06|1048.32
#2010-12-07|1062.05
#2010-12-08|1045.64
#2010-12-09|1041.40
#2010-12-10|1052.98
#2010-12-13|1080.02
#2010-12-14|1084.73
#2010-12-15|1103.61
#2010-12-16|1095.82
#2010-12-17|1100.70
#2010-12-20|1096.51
#2010-12-21|1119.92
#2010-12-22|1111.35
#2010-12-23|1100.61
#2010-12-24| .
#2010-12-27|1116.97
#2010-12-28|1115.26
#2010-12-29|1127.33
#2010-12-30|1143.23
#2010-12-31|1150.20
#2011-01-03|1188.40
#2011-01-04|1179.67
#2011-01-05|1153.78
#2011-01-06|1139.52
#2011-01-07|1135.32
#2011-01-10|1126.37
#2011-01-11|1149.96
#2011-01-12|1178.14
#2011-01-13|1187.34
#2011-01-14|1185.66
#2011-01-17| .
#2011-01-18|1190.80
#2011-01-19|1174.45
#2011-01-20|1130.91
#2011-01-21|1165.48
#2011-01-24|1175.33
#2011-01-25|1176.33
#2011-01-26|1203.92
#2011-01-27|1216.35
#2011-01-28|1183.60
#2011-01-31|1188.04
#2011-02-01|1200.46
#2011-02-02|1178.18
#2011-02-03|1156.03
#2011-02-04|1169.86
#2011-02-07|1184.27
#2011-02-08|1191.04
#2011-02-09|1183.14
#2011-02-10|1168.11
#2011-02-11|1164.24
#2011-02-14|1156.86
#2011-02-15|1155.54
#2011-02-16|1157.56
#2011-02-17|1143.11
#2011-02-18|1151.67
#2011-02-21| .
#2011-02-22|1134.29
#2011-02-23|1120.61
#2011-02-24|1133.65
#2011-02-25|1142.73
#2011-02-28|1172.29
#2011-03-01|1174.02
#2011-03-02|1165.95
#2011-03-03|1175.82
#2011-03-04|1181.96
#2011-03-07|1187.10
#2011-03-08|1168.60
#2011-03-09|1169.52
#2011-03-10|1138.09
#2011-03-11|1124.23
#2011-03-14|1122.53
#2011-03-15|1080.69
#2011-03-16|1065.33
#2011-03-17|1104.44
#2011-03-18|1134.47
#2011-03-21|1151.97
#2011-03-22|1151.03
#2011-03-23|1148.53
#2011-03-24|1176.48
#2011-03-25|1171.76
#2011-03-28|1166.62
#2011-03-29|1166.23
#2011-03-30|1175.91
#2011-03-31|1189.60
#2011-04-01|1193.97
#2011-04-04|1210.05
#2011-04-05|1210.12
#2011-04-06|1231.40
#2011-04-07|1220.60
#2011-04-08|1242.21
#2011-04-11|1228.19
#2011-04-12|1195.25
#2011-04-13|1208.86
#2011-04-14|1200.39
#2011-04-15|1198.33
#2011-04-18|1149.50
#2011-04-19|1179.10
#2011-04-20|1212.62
#2011-04-21|1238.60
#2011-04-22| .
#2011-04-25|1238.90
#2011-04-26|1241.50
#2011-04-27|1240.48
#2011-04-28|1254.69
#2011-04-29|1293.66
#2011-05-02|1312.31
#2011-05-03|1263.52
#2011-05-04|1232.67
#2011-05-05|1198.65
#2011-05-06|1220.49
#2011-05-09|1207.12
#2011-05-10|1226.24
#2011-05-11|1211.06
#2011-05-12|1185.29
#2011-05-13|1190.15
#2011-05-16|1191.39
#2011-05-17|1177.79
#2011-05-18|1195.90
#2011-05-19|1200.33
#2011-05-20|1193.20
#2011-05-23|1157.61
#2011-05-24|1176.88
#2011-05-25|1185.81
#2011-05-26|1182.18
#2011-05-27|1205.33
#2011-05-30| .
#2011-05-31|1220.37
#2011-06-01|1228.08
#2011-06-02|1219.18
#2011-06-03|1203.20
#2011-06-06|1199.09
#2011-06-07|1193.61
#2011-06-08|1155.41
#2011-06-09|1150.71
#2011-06-10|1110.39
#2011-06-13|1098.29
#2011-06-14|1112.75
#2011-06-15|1085.26
#2011-06-16|1053.36
#2011-06-17|1074.33
#2011-06-20|1049.65
#2011-06-21|1082.72
#2011-06-22|1076.10
#2011-06-23|1021.06
#2011-06-24|1024.11
#2011-06-27|1044.54
#2011-06-28|1051.31
#2011-06-29|1097.98
#2011-06-30|1134.09
#2011-07-01|1140.54
#2011-07-04| .
#2011-07-05|1146.40
#2011-07-06|1118.45
#2011-07-07|1147.35
#2011-07-08|1115.12
#2011-07-11|1063.04
#2011-07-12|1047.12
#2011-07-13|1078.64
#2011-07-14|1051.42
#2011-07-15|1034.58
#2011-07-18| 997.62
#2011-07-19|1036.89
#2011-07-20|1060.56
#2011-07-21|1087.68
#2011-07-22|1103.01
#2011-07-25|1088.92
#2011-07-26|1090.81
#2011-07-27|1073.71
#2011-07-28|1055.30
#2011-07-29|1055.55
#2011-08-01|1023.06
#2011-08-02| 982.86
#2011-08-03| 932.08
#2011-08-04| 853.87
#2011-08-05| 838.62
#2011-08-08| 781.16
#2011-08-09| 816.95
#2011-08-10| 779.90
#2011-08-11| 836.74
#2011-08-12| 852.91
#2011-08-15| 878.40
#2011-08-16| 862.94
#2011-08-17| 870.49
#2011-08-18| 799.25
#2011-08-19| 781.93
#2011-08-22| 787.80
#2011-08-23| 793.75
#2011-08-24| 812.97
#2011-08-25| 804.64
#2011-08-26| 802.40
#2011-08-29| 835.31
#2011-08-30| 839.30
#2011-08-31| 882.36
#2011-09-01| 870.18
#2011-09-02| 838.91
#2011-09-05| .
#2011-09-06| 778.96
#2011-09-07| 816.27
#2011-09-08| 831.95
#2011-09-09| 780.84
#2011-09-12| 734.70
#2011-09-13| 737.94
#2011-09-14| 735.67
#2011-09-15| 791.25
#2011-09-16| 785.51
#2011-09-19| 747.53
#2011-09-20| 785.56
#2011-09-21| 760.04
#2011-09-22| 697.22
#2011-09-23| 687.61
#2011-09-26| 670.86
#2011-09-27| 729.76
#2011-09-28| 707.54
#2011-09-29| 718.02
#2011-09-30| 692.94
#2011-10-03| 689.57
#2011-10-04| 647.60
#2011-10-05| 679.37
#2011-10-06| 710.04
#2011-10-07| 720.77
#2011-10-10| 761.63
#2011-10-11| 759.67
#2011-10-12| 794.53
#2011-10-13| 761.89
#2011-10-14| 796.96
#2011-10-17| 773.52
#2011-10-18| 768.66
#2011-10-19| 774.40
#2011-10-20| 750.55
#2011-10-21| 793.79
#2011-10-24| 834.52
#2011-10-25| 842.86
#2011-10-26| 848.29
#2011-10-27| 923.85
#2011-10-28| 949.48
#2011-10-31| 888.57
#2011-11-01| 809.71
#2011-11-02| 855.53
#2011-11-03| 878.81
#2011-11-04| 887.31
#2011-11-07| 862.08
#2011-11-08| 872.31
#2011-11-09| 832.66
#2011-11-10| 827.14
#2011-11-11| 872.59
#2011-11-14| 857.62
#2011-11-15| 833.39
#2011-11-16| 835.06
#2011-11-17| 809.40
#2011-11-18| 805.00
#2011-11-21| 757.71
#2011-11-22| 753.07
#2011-11-23| 725.78
#2011-11-24| .
#2011-11-25| 731.27
#2011-11-28| 777.17
#2011-11-29| 788.73
#2011-11-30| 861.66
#2011-12-01| 858.08
#2011-12-02| 870.05
#2011-12-05| 895.08
#2011-12-06| 878.88
#2011-12-07| 878.21
#2011-12-08| 841.53
#2011-12-09| 867.54
#2011-12-12| 828.80
#2011-12-13| 835.87
#2011-12-14| 798.88
#2011-12-15| 801.83
#2011-12-16| 809.10
#2011-12-19| 806.46
#2011-12-20| 848.46
#2011-12-21| 853.33
#2011-12-22| 868.22
#2011-12-23| 874.57
#2011-12-26| .
#2011-12-27| 881.77
#2011-12-28| 860.17
#2011-12-29| 863.73
#2011-12-30| 879.63
#2012-01-02| .
#2012-01-03| 943.66
#2012-01-04| 931.09
#2012-01-05| 926.99
#2012-01-06| 924.34
#2012-01-09| 927.76
#2012-01-10| 953.51
#2012-01-11| 945.14
#2012-01-12| 951.36
#2012-01-13| 931.80
#2012-01-16| .
#2012-01-17| 977.69
#2012-01-18| 988.16
#2012-01-19|1017.27
#2012-01-20|1012.21
#2012-01-23|1030.19
#2012-01-24|1000.16
#2012-01-25| 998.29
#2012-01-26|1030.56
#2012-01-27|1017.44
#2012-01-30| 991.37
#2012-01-31| 986.84
#2012-02-01|1026.73
#2012-02-02|1034.12
#2012-02-03|1045.69
#2012-02-06|1033.39
#2012-02-07|1046.34
#2012-02-08|1063.28
#2012-02-09|1065.95
#2012-02-10|1013.01
#2012-02-13|1021.56
#2012-02-14|1002.08
#2012-02-15| 998.94
#2012-02-16| 999.70
#2012-02-17|1015.85
#2012-02-20| .
#2012-02-21|1043.82
#2012-02-22|1025.33
#2012-02-23|1020.27
#2012-02-24|1042.01
#2012-02-27|1016.69
#2012-02-28|1030.68
#2012-02-29|1031.19
#2012-03-01|1023.11
#2012-03-02|1009.38
#2012-03-05| 982.09
#2012-03-06| 920.77
#2012-03-07| 929.85
#2012-03-08| 967.19
#2012-03-09| 963.85
#2012-03-12| 953.45
#2012-03-13| 977.67
#2012-03-14| 967.23
#2012-03-15| 972.86
#2012-03-16| 989.24
#2012-03-19|1001.10
#2012-03-20| 966.01
#2012-03-21| 950.72
#2012-03-22| 925.49
#2012-03-23| 939.11
#2012-03-26| 964.20
#2012-03-27| 956.51
#2012-03-28| 936.86
#2012-03-29| 928.45
#2012-03-30| 950.74
#2012-04-02| 970.10
#2012-04-03| 973.36
#2012-04-04| 917.09
#2012-04-05| 915.89
#2012-04-06| .
#2012-04-09| 909.10
#2012-04-10| 882.66
#2012-04-11| 900.77
#2012-04-12| 932.35
#2012-04-13| 906.11
#2012-04-16| 908.25
#2012-04-17| 938.52
#2012-04-18| 933.76
#2012-04-19| 937.77
#2012-04-20| 953.18
#2012-04-23| 898.85
#2012-04-24| 908.37
#2012-04-25| 932.65
#2012-04-26| 931.51
#2012-04-27| 965.81
#2012-04-30| 985.84
#2012-05-01| 985.18
#2012-05-02| 976.73
#2012-05-03| 971.11
#2012-05-04| 944.72
#2012-05-07| 948.07
#2012-05-08| 926.97
#2012-05-09| 922.92
#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|1035.79
#2013-04-12|1015.65
#2013-04-15| 982.69
#2013-04-16| 976.57
#2013-04-17| 938.73
#2013-04-18| 937.86
#2013-04-19| 942.92
#2013-04-22| 929.59
#2013-04-23| 940.97
#2013-04-24| 948.93
#2013-04-25| 975.83
#2013-04-26| 983.99
#2013-04-29| 991.10
#2013-04-30|1002.55
#2013-05-01|1003.39
#2013-05-02| 983.61
#2013-05-03|1001.49
#2013-05-06| 997.66
#2013-05-07| 994.23
#2013-05-08|1006.35
#2013-05-09|1001.87
#2013-05-10| 983.95
#2013-05-13| 983.09
#2013-05-14| 971.93
#2013-05-15| 966.87
#2013-05-16| 972.22
#2013-05-17| 967.29
#2013-05-20| 965.07
#2013-05-21| 981.08
#2013-05-22| 992.35
#2013-05-23| 961.46
#2013-05-24| 958.30
#2013-05-27| 966.00
#2013-05-28| 968.13
#2013-05-29| 961.03
#2013-05-30| 984.53
#2013-05-31| 961.08
#2013-06-03| 967.61
#2013-06-04| 960.68
#2013-06-05| 942.61
#2013-06-06| 946.17
#2013-06-07| 949.42
#2013-06-10| 935.17
#2013-06-11| 926.30
#2013-06-12| 931.85
#2013-06-13| 935.57
#2013-06-14| 965.68
#2013-06-17| 960.36
#2013-06-18| 952.70
#2013-06-19| 948.90
#2013-06-20| 885.28
#2013-06-21| 874.70
#2013-06-24| 835.92
#2013-06-25| 853.26
#2013-06-26| 854.32
#2013-06-27| 864.75
#2013-06-28| 863.04
#2013-07-01| 874.75
#2013-07-02| 869.91
#2013-07-03| 851.03
#2013-07-04| 872.14
#2013-07-05| 837.00
#2013-07-08| 840.15
#2013-07-09| 855.52
#2013-07-10| 863.74
#2013-07-11| 903.35
#2013-07-12| 909.00
#2013-07-15| 899.86
#2013-07-16| 925.87
#2013-07-17| 946.34
#2013-07-18| 934.17
#2013-07-19| 924.01
#2013-07-22| 929.54
#2013-07-23| 951.79
#2013-07-24| 956.05
#2013-07-25| 945.40
#2013-07-26| 954.52
#2013-07-29| 954.30
#2013-07-30| 946.72
#2013-07-31| 945.33
#2013-08-01| 951.64
#2013-08-02| 947.52
#2013-08-05| 950.41
#2013-08-06| 941.92
#2013-08-07| 940.14
#2013-08-08| 959.98
#2013-08-09| 996.81
#2013-08-12| 997.26
#2013-08-13|1015.41
#2013-08-14|1020.26
#2013-08-15|1002.46
#2013-08-16|1020.67
#2013-08-19|1016.33
#2013-08-20|1016.52
#2013-08-21| 989.86
#2013-08-22|1015.44
#2013-08-23|1018.67
#2013-08-26|1018.37
#2013-08-27|1003.45
#2013-08-28| 995.52
#2013-08-29| 978.57
#2013-08-30| 964.98
#2013-09-02| 996.47
#2013-09-03|1004.67
#2013-09-04|1006.44
#2013-09-05|1001.75
#2013-09-06|1013.73
#2013-09-09|1023.53
#2013-09-10|1048.66
#2013-09-11|1046.83
#2013-09-12|1039.35
#2013-09-13|1020.56
#2013-09-16|1039.89
#2013-09-17|1043.10
#2013-09-18|1039.70
#2013-09-19|1067.97
#2013-09-20|1048.11
#2013-09-23|1034.97
#2013-09-24|1038.57
#2013-09-25|1031.72
#2013-09-26|1026.24
#2013-09-27|1012.10
#2013-09-30|1002.55
#2013-10-01|1010.96
#2013-10-02|1013.31
#2013-10-03|1007.42
#2013-10-04| 993.91
#2013-10-07| 974.00
#2013-10-08| 972.80
#2013-10-09| 955.88
#2013-10-10| 975.83
#2013-10-11| 978.91
#2013-10-14| 984.42
#2013-10-15| 992.16
#2013-10-16| 992.00
#2013-10-17|1001.19
#2013-10-18|1002.25
#2013-10-21|1018.07
#2013-10-22|1034.20
#2013-10-23|1030.51
#2013-10-24|1057.24
#2013-10-25|1058.73
#2013-10-28|1049.90
#2013-10-29|1033.83
#2013-10-30|1050.33
#2013-10-31|1026.00
#2013-11-01|1013.52
#2013-11-04|1027.59
#2013-11-05|1029.58
#2013-11-06|1044.93
#2013-11-07|1043.25
#2013-11-08|1030.79
#2013-11-11|1044.68
#2013-11-12|1021.68
#2013-11-13|1001.41
#2013-11-14|1019.43
#2013-11-15|1023.31
#2013-11-18|1033.94
#2013-11-19|1024.66
#2013-11-20|1023.17
#2013-11-21|1004.82
#2013-11-22|1018.84
#2013-11-25|1024.42
#2013-11-26|1019.18
#2013-11-27|1026.14
#2013-11-28|1051.90
#2013-11-29|1057.01
#2013-12-02|1047.63
#2013-12-03|1034.28
#2013-12-04|1032.06
#2013-12-05|1033.57
#2013-12-06|1038.83
#2013-12-09|1034.58
#2013-12-10|1027.28
#2013-12-11|1019.97
#2013-12-12| 994.00
#2013-12-13|1000.15
#2013-12-16|1009.70
#2013-12-17|1019.42
#2013-12-18|1035.23
#2013-12-19|1033.14
#2013-12-20|1045.80
#2013-12-23|1055.97
#2013-12-24|1051.99
#2013-12-25|1051.99
#2013-12-26|1056.13
#2013-12-27|1089.54
#2013-12-30|1104.84
#2013-12-31|1105.45
#2014-01-01|1105.45
#2014-01-02|1093.68
#2014-01-03|1098.89
#2014-01-06|1098.08
#2014-01-07|1089.09
#2014-01-08|1080.14
#2014-01-09|1077.80
#2014-01-10|1107.18
#2014-01-13|1112.06
#2014-01-14|1121.99
#2014-01-15|1120.84
#2014-01-16|1138.63
#2014-01-17|1147.82
#2014-01-20|1142.88
#2014-01-21|1129.07
#2014-01-22|1163.20
#2014-01-23|1158.05
#2014-01-24|1130.25
#2014-01-27|1125.20
#2014-01-28|1129.84
#2014-01-29|1114.55
#2014-01-30|1098.45
#2014-01-31|1086.51
#2014-02-03|1070.01
#2014-02-04|1063.28
#2014-02-05|1072.31
#2014-02-06|1123.48
#2014-02-07|1123.34
#2014-02-10|1126.98
#2014-02-11|1155.43
#2014-02-12|1140.98
#2014-02-13|1140.99
#2014-02-14|1153.58
#2014-02-17|1165.02
#2014-02-18|1147.02
#2014-02-19|1160.53
#2014-02-20|1146.10
#2014-02-21|1152.29
#2014-02-24|1165.35
#2014-02-25|1170.14
#2014-02-26|1162.62
#2014-02-27|1161.16
#2014-02-28|1187.19
#2014-03-03|1134.02
#2014-03-04|1149.96
#2014-03-05|1147.47
#2014-03-06|1161.76
#2014-03-07|1141.41
#2014-03-10|1126.72
#2014-03-11|1130.04
#2014-03-12|1117.87
#2014-03-13|1110.59
#2014-03-14|1107.45
#2014-03-17|1127.94
#2014-03-18|1138.13
#2014-03-19|1121.50
#2014-03-20|1107.54
#2014-03-21|1105.82
#2014-03-24|1090.45
#2014-03-25|1115.75
#2014-03-26|1120.85
#2014-03-27|1119.56
#2014-03-28|1131.40
#2014-03-31|1151.62
#2014-04-01|1165.63
#2014-04-02|1161.23
#2014-04-03|1150.66
#2014-04-04|1155.97
#2014-04-07|1147.40
#2014-04-08|1157.31
#2014-04-09|1158.34
#2014-04-10|1153.88
#2014-04-11|1142.38
#2014-04-14|1145.28
#2014-04-15|1124.45
#2014-04-16|1135.65
#2014-04-17|1137.50
#2014-04-18|1135.61
#2014-04-21|1133.31
#2014-04-22|1158.82
#2014-04-23|1166.69
#2014-04-24|1173.59
#2014-04-25|1176.86
#2014-04-28|1185.58
#2014-04-29|1191.54
#2014-04-30|1199.14
#2014-05-01|1201.85
#2014-05-02|1195.85
#2014-05-05|1184.04
#2014-05-06|1177.46
#2014-05-07|1186.29
#2014-05-08|1189.29
#2014-05-09|1177.99
#2014-05-12|1195.02
#2014-05-13|1212.10
#2014-05-14|1206.79
#2014-05-15|1201.99
#2014-05-16|1187.46
#2014-05-19|1187.80
#2014-05-20|1191.38
#2014-05-21|1192.98
#2014-05-22|1215.46
#2014-05-23|1215.37
#2014-05-26|1226.59
#2014-05-27|1228.62
#2014-05-28|1238.41
#2014-05-29|1240.49
#2014-05-30|1223.38
#2014-06-02|1214.28
#2014-06-03|1207.61
#2014-06-04|1217.97
#2014-06-05|1211.78
#2014-06-06|1221.92
#2014-06-09|1222.74
#2014-06-10|1210.87
#2014-06-11|1202.24
#2014-06-12|1197.46
#2014-06-13|1198.53
#2014-06-16|1188.10
#2014-06-17|1184.94
#2014-06-18|1196.32
#2014-06-19|1200.52
#2014-06-20|1191.36
#2014-06-23|1222.01
#2014-06-24|1210.72
#2014-06-25|1195.17
#2014-06-26|1189.86
#2014-06-27|1193.82
#2014-06-30|1208.29
#2014-07-01|1228.78
#2014-07-02|1229.82
#2014-07-03|1255.68
#2014-07-04|1247.48
#2014-07-07|1242.66
#2014-07-08|1245.06
#2014-07-09|1258.63
#2014-07-10|1236.97
#2014-07-11|1235.79
#2014-07-14|1268.38
#2014-07-15|1265.47
#2014-07-16|1285.83
#2014-07-17|1276.92
#2014-07-18|1268.52
#2014-07-21|1268.49
#2014-07-22|1295.34
#2014-07-23|1298.50
#2014-07-24|1299.22
#2014-07-25|1301.20
#2014-07-28|1291.83
#2014-07-29|1284.78
#2014-07-30|1272.35
#2014-07-31|1245.01
#2014-08-01|1234.52
#2014-08-04|1237.59
#2014-08-05|1231.66
#2014-08-06|1206.65
#2014-08-07|1194.79
#2014-08-08|1192.88
#2014-08-11|1226.23
#2014-08-12|1210.05
#2014-08-13|1217.36
#2014-08-14|1208.53
#2014-08-15|1195.97
#2014-08-18|1211.20
#2014-08-19|1216.77
#2014-08-20|1210.04
#2014-08-21|1209.93
#2014-08-22|1201.07
#2014-08-25|1211.29
#2014-08-26|1218.25
#2014-08-27|1230.86
#2014-08-28|1206.50
#2014-08-29|1212.75
#2014-09-01|1205.03
#2014-09-02|1207.61
#2014-09-03|1218.72
#2014-09-04|1220.56
#2014-09-05|1206.74
#2014-09-08|1222.00
#2014-09-09|1198.61
#2014-09-10|1191.66
#2014-09-11|1181.26
#2014-09-12|1199.97
#2014-09-15|1207.38
#2014-09-16|1199.19
#2014-09-17|1222.49
#2014-09-18|1230.24
#2014-09-19|1209.42
#2014-09-22|1193.74
#2014-09-23|1178.97
#2014-09-24|1173.63
#2014-09-25|1159.59
#2014-09-26|1156.30
#2014-09-29|1152.95
#2014-09-30|1174.00
#2014-10-01|1135.83
#2014-10-02|1109.45
#2014-10-03|1113.61
#2014-10-06|1113.07
#2014-10-07|1092.14
#2014-10-08|1081.19
#2014-10-09|1075.03
#2014-10-10|1047.38
#2014-10-13|1065.13
#2014-10-14|1066.01
#2014-10-15|1033.36
#2014-10-16|1035.53
#2014-10-17|1081.36
#2014-10-20|1079.81
#2014-10-21|1099.00
#2014-10-22|1108.89
#2014-10-23|1125.34
#2014-10-24|1113.63
#2014-10-27|1120.03
#2014-10-28|1156.16
#2014-10-29|1166.73
#2014-10-30|1161.08
#2014-10-31|1168.63
#2014-11-03|1156.70
#2014-11-04|1156.09
#2014-11-05|1150.84
#2014-11-06|1149.20
#2014-11-07|1145.74
#2014-11-10|1157.39
#2014-11-11|1162.18
#2014-11-12|1155.75
#2014-11-13|1171.09
#2014-11-14|1170.52
#2014-11-17|1169.33
#2014-11-18|1174.81
#2014-11-19|1161.53
#2014-11-20|1157.30
#2014-11-21|1173.78
#2014-11-24|1184.87
#2014-11-25|1199.39
#2014-11-26|1202.21
#2014-11-27|1192.80
#2014-11-28|1182.92
#2014-12-01|1171.26
#2014-12-02|1167.58
#2014-12-03|1174.10
#2014-12-04|1167.24
#2014-12-05|1167.99
#2014-12-08|1162.62
#2014-12-09|1152.42
#2014-12-10|1148.94
#2014-12-11|1133.32
#2014-12-12|1116.74
#2014-12-15|1091.88
#2014-12-16|1103.29
#2014-12-17|1099.79
#2014-12-18|1119.36
#2014-12-19|1130.23
#2014-12-22|1122.57
#2014-12-23|1136.86
#2014-12-24|1132.68
#2014-12-25|1132.68
#2014-12-26|1127.70
#2014-12-29|1137.26
#2014-12-30|1137.07
#2014-12-31|1125.78
#2015-01-01|1125.78
#2015-01-02|1123.77
#2015-01-05|1118.26
#2015-01-06|1119.67
#2015-01-07|1080.52
#2015-01-08|1105.69
#2015-01-09|1112.97
#2015-01-12|1118.19
#2015-01-13|1126.61
#2015-01-14|1049.07
#2015-01-15|1050.59
#2015-01-16|1062.41
#2015-01-19|1068.12
#2015-01-20|1074.29
#2015-01-21|1079.47
#2015-01-22|1089.84
#2015-01-23|1093.19
#2015-01-26|1104.99
#2015-01-27|1112.12
#2015-01-28|1116.79
#2015-01-29|1114.27
#2015-01-30|1120.60
#2015-02-02|1126.11
#2015-02-03|1151.93
#2015-02-04|1140.61
#2015-02-05|1164.89
#2015-02-06|1154.83
#2015-02-09|1162.01
#2015-02-10|1154.73
#2015-02-11|1137.33
#2015-02-12|1189.61
#2015-02-13|1245.41
#2015-02-16|1243.98
#2015-02-17|1238.53
#2015-02-18|1253.10
#2015-02-19|1260.91
#2015-02-20|1269.09
#2015-02-23|1258.85
#2015-02-24|1273.45
#2015-02-25|1288.24
#2015-02-26|1284.29
#2015-02-27|1283.24
#2015-03-02|1271.81
#2015-03-03|1245.44
#2015-03-04|1222.43
#2015-03-05|1233.28
#2015-03-06|1217.22
#2015-03-09|1215.26
#2015-03-10|1197.82
#2015-03-11|1212.11
#2015-03-12|1219.15
#2015-03-13|1206.08
#2015-03-16|1224.21
#2015-03-17|1215.76
#2015-03-18|1220.16
#2015-03-19|1223.21
#2015-03-20|1242.28
#2015-03-23|1256.25
#2015-03-24|1259.72
#2015-03-25|1257.99
#2015-03-26|1228.18
#2015-03-27|1221.80
#2015-03-30|1249.39
#2015-03-31|1226.85
#2015-04-01|1232.50
#2015-04-02|1239.81
#2015-04-03|1252.47
#2015-04-06|1260.37
#2015-04-07|1260.08
#2015-04-08|1259.56
#2015-04-09|1284.02
#2015-04-10|1279.65
#2015-04-13|1288.02
#2015-04-14|1323.31
#2015-04-15|1327.42
#2015-04-16|1329.46
#2015-04-17|1293.71
#2015-04-20|1318.51
#2015-04-21|1340.37
#2015-04-22|1318.05
#2015-04-23|1338.70
#2015-04-24|1354.32
#2015-04-27|1390.01
#2015-04-28|1382.39
#2015-04-29|1341.17
#2015-04-30|1338.00
#2015-05-01|1335.03
#2015-05-04|1366.73
#2015-05-05|1331.82
#2015-05-06|1331.23
#2015-05-07|1322.66
#2015-05-08|1342.64
#2015-05-11|1331.02
#2015-05-12|1304.27
#2015-05-13|1351.95
#2015-05-14|1348.08
#2015-05-15|1367.03
#2015-05-18|1375.24
#2015-05-19|1364.68
#2015-05-20|1364.98
#2015-05-21|1363.27
#2015-05-22|1349.72
#2015-05-25|1344.01
#2015-05-26|1318.56
#2015-05-27|1331.65
#2015-05-28|1339.12
#2015-05-29|1312.80
#2015-06-01|1304.80
#2015-06-02|1320.25
#2015-06-03|1347.94
#2015-06-04|1319.04
#2015-06-05|1287.06
#2015-06-08|1272.06
#2015-06-09|1265.51
#2015-06-10|1293.89
#2015-06-11|1284.40
#2015-06-12|1276.98
#2015-06-15|1247.36
#2015-06-16|1266.95
#2015-06-17|1231.71
#2015-06-18|1254.38
#2015-06-19|1250.95
#2015-06-22|1262.76
#2015-06-23|1257.02
#2015-06-24|1246.97
#2015-06-25|1249.61
#2015-06-26|1241.78
#2015-06-29|1216.36
#2015-06-30|1189.37
#2015-07-01|1203.80
#2015-07-02|1189.17
#2015-07-03|1187.73
#2015-07-06|1163.81
#2015-07-07|1120.29
#2015-07-08|1143.84
#2015-07-09|1167.42
#2015-07-10|1207.86
#2015-07-13|1219.32
#2015-07-14|1213.95
#2015-07-15|1209.68
#2015-07-16|1228.34
#2015-07-17|1251.64
#2015-07-20|1271.10
#2015-07-21|1276.31
#2015-07-22|1227.48
#2015-07-23|1219.96
#2015-07-24|1207.21
#2015-07-27|1191.63
#2015-07-28|1191.02
#2015-07-29|1196.11
#2015-07-30|1181.83
#2015-07-31|1190.80
#2015-08-03|1184.45
#2015-08-04|1183.87
#2015-08-05|1200.01
#2015-08-06|1189.95
#2015-08-07|1178.32
#2015-08-10|1230.43
#2015-08-11|1208.48
#2015-08-12|1192.96
#2015-08-13|1211.61
#2015-08-14|1193.78
#2015-08-17|1184.23
#2015-08-18|1163.57
#2015-08-19|1127.46
#2015-08-20|1128.92
#2015-08-21|1094.28
#2015-08-24|1042.00
#2015-08-25|1052.56
#2015-08-26|1049.33
#2015-08-27|1099.74
#2015-08-28|1110.65
#2015-08-31|1096.69
#2015-09-01|1071.87
#2015-09-02|1074.74
#2015-09-03|1116.01
#2015-09-04|1067.67
#2015-09-07|1086.20
#2015-09-08|1120.08
#2015-09-09|1132.07
#2015-09-10|1126.63
#2015-09-11|1141.25
#2015-09-14|1126.10
#2015-09-15|1119.28
#2015-09-16|1135.66
#2015-09-17|1127.52
#2015-09-18|1116.12
#2015-09-21|1092.41
#2015-09-22|1038.99
#2015-09-23|1044.26
#2015-09-24|1037.00
#2015-09-25|1043.74
#2015-09-28|1014.57
#2015-09-29|1028.82
#2015-09-30|1061.44
#2015-10-01|1057.38
#2015-10-02|1086.04
#2015-10-05|1136.44
#2015-10-06|1144.04
#2015-10-07|1140.89
#2015-10-08|1155.23
#2015-10-09|1227.54
#2015-10-12|1224.03
#2015-10-13|1210.36
#2015-10-14|1209.15
#2015-10-15|1204.46
#2015-10-16|1206.06
#2015-10-19|1177.51
#2015-10-20|1176.43
#2015-10-21|1190.86
#2015-10-22|1193.45
#2015-10-23|1201.47
#2015-10-26|1199.50
#2015-10-27|1194.40
#2015-10-28|1215.53
#2015-10-29|1181.47
#2015-10-30|1192.47
#2015-11-02|1196.77
#2015-11-03|1202.81
#2015-11-04|1194.43
#2015-11-05|1181.28
#2015-11-06|1181.54
#2015-11-09|1178.77
#2015-11-10|1165.02
#2015-11-11|1174.88
#2015-11-12|1158.96
#2015-11-13|1141.76
#2015-11-16|1141.91
#2015-11-17|1149.90
#2015-11-18|1164.46
#2015-11-19|1172.26
#2015-11-20|1182.63
#2015-11-23|1172.47
#2015-11-24|1156.13
#2015-11-25|1157.11
#2015-11-26|1178.13
#2015-11-27|1179.16
#2015-11-30|1200.01
#2015-12-01|1191.21
#2015-12-02|1186.65
#2015-12-03|1179.23
#2015-12-04|1157.81
#2015-12-07|1156.65
#2015-12-08|1127.79
#2015-12-09|1141.27
#2015-12-10|1127.01
#2015-12-11|1112.11
#2015-12-14|1101.26
#2015-12-15|1110.49
#2015-12-16|1105.00
#2015-12-17|1099.64
#2015-12-18|1089.25
#2015-12-21|1085.57
#2015-12-22|1097.13
#2015-12-23|1142.78
#2015-12-24|1151.92
#2015-12-25|1151.92
#2015-12-28|1128.74
#2015-12-29|1140.17
#2015-12-30|1133.28
#2015-12-31|1132.76
#2016-01-01|1132.76
#2016-01-04|1093.70
#2016-01-05|1075.36
#2016-01-06|1078.29
#2016-01-07|1037.20
#2016-01-08|1016.63
#2016-01-11|1006.32
#2016-01-12| 993.71
#2016-01-13| 978.93
#2016-01-14| 981.43
#2016-01-15| 933.77
#2016-01-18| 930.57
#2016-01-19| 945.80
#2016-01-20| 901.65
#2016-01-21| 924.36
#2016-01-22| 936.56
#2016-01-25| 932.29
#2016-01-26| 958.06
#2016-01-27| 957.08
#2016-01-28| 953.62
#2016-01-29| 955.90
#2016-02-01| 961.32
#2016-02-02| 939.13
#2016-02-03| 965.56
#2016-02-04|1014.30
#2016-02-05| 992.49
#2016-02-08| 951.65
#2016-02-09| 947.88
#2016-02-10| 967.79
#2016-02-11| 907.47
#2016-02-12| 949.01
#2016-02-15| 982.21
#2016-02-16| 964.06
#2016-02-17|1004.38
#2016-02-18|1013.15
#2016-02-19|1014.14
#2016-02-22|1041.23
#2016-02-23|1015.27
#2016-02-24| 991.82
#2016-02-25| 992.59
#2016-02-26|1009.34
#2016-02-29|1024.66
#2016-03-01|1037.81
#2016-03-02|1040.93
#2016-03-03|1053.42
#2016-03-04|1095.55
#2016-03-07|1076.11
#2016-03-08|1040.19
#2016-03-09|1057.13
#2016-03-10|1042.58
#2016-03-11|1084.78
#2016-03-14|1101.14
#2016-03-15|1092.35
#2016-03-16|1087.82
#2016-03-17|1113.50
#2016-03-18|1120.19
#2016-03-21|1104.50
#2016-03-22|1101.74
#2016-03-23|1101.01
#2016-03-24|1080.69
#2016-03-25|1080.69
#2016-03-28|1083.57
#2016-03-29|1079.45
#2016-03-30|1130.44
#2016-03-31|1124.44
#2016-04-01|1117.26
#2016-04-04|1113.88
#2016-04-05|1088.78
#2016-04-06|1092.84
#2016-04-07|1060.10
#2016-04-08|1092.47
#2016-04-11|1112.53
#2016-04-12|1116.23
#2016-04-13|1147.72
#2016-04-14|1141.69
#2016-04-15|1139.12
#2016-04-18|1130.18
#2016-04-19|1158.43
#2016-04-20|1159.70
#2016-04-21|1147.45
#2016-04-22|1149.97
#2016-04-25|1147.79
#2016-04-26|1152.91
#2016-04-27|1178.61
#2016-04-28|1189.05
#2016-04-29|1163.19
#2016-05-02|1160.33
#2016-05-03|1149.10
#2016-05-04|1138.36
#2016-05-05|1132.91
#2016-05-06|1130.00
#2016-05-09|1103.92
#2016-05-10|1111.57
#2016-05-11|1129.01
#2016-05-12|1105.12
#2016-05-13|1104.44
#2016-05-16|1133.96
#2016-05-17|1137.66
#2016-05-18|1126.51
#2016-05-19|1107.05
#2016-05-20|1126.43
#2016-05-23|1126.91
#2016-05-24|1145.39
#2016-05-25|1148.85
#2016-05-26|1164.61
#2016-05-27|1152.19
#2016-05-30|1155.13
#2016-05-31|1154.84
#2016-06-01|1144.49
#2016-06-02|1155.72
#2016-06-03|1174.86
#2016-06-06|1182.57
#2016-06-07|1201.87
#2016-06-08|1209.82
#2016-06-09|1210.33
#2016-06-10|1171.47
#2016-06-13|1151.88
#2016-06-14|1113.03
#2016-06-15|1129.50
#2016-06-16|1092.76
#2016-06-17|1127.28
#2016-06-20|1173.12
#2016-06-21|1169.03
#2016-06-22|1163.16
#2016-06-23|1204.16
#2016-06-24|1167.24
#2016-06-27|1058.08
#2016-06-28|1084.47
#2016-06-29|1134.00
#2016-06-30|1163.05
#2016-07-01|1203.98
#2016-07-04|1194.33
#2016-07-05|1169.26
#2016-07-06|1160.48
#2016-07-07|1166.02
#2016-07-08|1171.57
#2016-07-11|1209.88
#2016-07-12|1250.24
#2016-07-13|1259.16
#2016-07-14|1269.15
#2016-07-15|1257.95
#2016-07-18|1255.47
#2016-07-19|1261.73
#2016-07-20|1268.21
#2016-07-21|1252.16
#2016-07-22|1254.11
#2016-07-25|1267.10
#2016-07-26|1264.66
#2016-07-27|1262.43
#2016-07-28|1275.55
#2016-07-29|1290.49
#2016-08-01|1274.15
#2016-08-02|1260.59
#2016-08-03|1256.95
#2016-08-04|1273.64
#2016-08-05|1278.78
#2016-08-08|1292.69
#2016-08-09|1320.42
#2016-08-10|1317.63
#2016-08-11|1330.07
#2016-08-12|1322.22
#2016-08-15|1320.91
#2016-08-16|1326.07
#2016-08-17|1300.12
#2016-08-18|1323.97
#2016-08-19|1301.99
#2016-08-22|1297.37
#2016-08-23|1312.76
#2016-08-24|1306.99
#2016-08-25|1302.49
#2016-08-26|1319.22
#2016-08-29|1303.12
#2016-08-30|1286.32
#2016-08-31|1263.52
#2016-09-01|1269.22
#2016-09-02|1283.57
#2016-09-05|1291.88
#2016-09-06|1298.00
#2016-09-07|1320.30
#2016-09-08|1315.52
#2016-09-09|1285.14
#2016-09-12|1273.34
#2016-09-13|1258.17
#2016-09-14|1261.73
#2016-09-15|1270.46
#2016-09-16|1249.74
#2016-09-19|1271.30
#2016-09-20|1259.70
#2016-09-21|1263.21
#2016-09-22|1317.89
#2016-09-23|1313.56
#2016-09-26|1300.38
#2016-09-27|1297.98
#2016-09-28|1302.30
#2016-09-29|1331.30
#2016-09-30|1329.26
#2016-10-03|1346.43
#2016-10-04|1347.45
#2016-10-05|1352.86
#2016-10-06|1351.07
#2016-10-07|1350.95
#2016-10-10|1364.30
#2016-10-11|1323.53
#2016-10-12|1334.48
#2016-10-13|1319.13
#2016-10-14|1332.35
#2016-10-17|1314.96
#2016-10-18|1348.45
#2016-10-19|1348.35
#2016-10-20|1343.11
#2016-10-21|1332.72
#2016-10-24|1325.41
#2016-10-25|1325.32
#2016-10-26|1320.32
#2016-10-27|1300.77
#2016-10-28|1299.15
#2016-10-31|1297.56
#2016-11-01|1303.87
#2016-11-02|1296.06
#2016-11-03|1290.48
#2016-11-04|1266.06
#2016-11-07|1281.11
#2016-11-08|1291.32
#2016-11-09|1324.20
#2016-11-10|1365.47
#2016-11-11|1341.00
#2016-11-14|1369.47
#2016-11-15|1350.65
#2016-11-16|1337.75
#2016-11-17|1351.50
#2016-11-18|1350.12
#2016-11-21|1372.91
#2016-11-22|1395.69
#2016-11-23|1403.89
#2016-11-24|1430.01
#2016-11-25|1425.86
#2016-11-28|1428.23
#2016-11-29|1402.29
#2016-11-30|1402.59
#2016-12-01|1423.51
#2016-12-02|1410.11
#2016-12-05|1439.57
#2016-12-06|1437.57
#2016-12-07|1473.49
#2016-12-08|1484.97
#2016-12-09|1467.50
#2016-12-12|1476.07
#2016-12-13|1470.60
#2016-12-14|1459.43
#2016-12-15|1430.63
#2016-12-16|1442.20
#2016-12-19|1419.32
#2016-12-20|1410.74
#2016-12-21|1434.94
#2016-12-22|1415.44
#2016-12-23|1420.96
#2016-12-26|1420.96
#2016-12-27|1421.80
#2016-12-28|1432.47
#2016-12-29|1431.85
#2016-12-30|1439.66
#2017-01-02|1450.14
#2017-01-03|1449.89
#2017-01-04|1441.96
#2017-01-05|1453.59
#2017-01-06|1448.50
#2017-01-09|1426.04
#2017-01-10|1460.91
#2017-01-11|1461.63
#2017-01-12|1472.08
#2017-01-13|1492.64
#2017-01-16|1474.46
#2017-01-17|1458.65
#2017-01-18|1474.21
#2017-01-19|1455.37
#2017-01-20|1488.30
#2017-01-23|1492.14
#2017-01-24|1525.69
#2017-01-25|1551.13
#2017-01-26|1534.80
#2017-01-27|1549.36
#2017-01-30|1520.75
#2017-01-31|1534.05
#2017-02-01|1553.22
#2017-02-02|1574.88
#2017-02-03|1569.41
#2017-02-06|1543.67
#2017-02-07|1542.50
#2017-02-08|1549.78
#2017-02-09|1537.15
#2017-02-10|1605.08
#2017-02-13|1643.76
#2017-02-14|1630.29
#2017-02-15|1637.80
#2017-02-16|1635.97
#2017-02-17|1601.15
#2017-02-20|1611.02
#2017-02-21|1630.48
#2017-02-22|1614.02
#2017-02-23|1595.15
#2017-02-24|1562.93
#2017-02-27|1560.26
#2017-02-28|1569.25
#2017-03-01|1596.59
#2017-03-02|1582.87
#2017-03-03|1590.67
#2017-03-06|1577.10
#2017-03-07|1560.40
#2017-03-08|1555.66
#2017-03-09|1525.77
#2017-03-10|1531.09
#2017-03-13|1560.23
#2017-03-14|1553.07
#2017-03-15|1563.62
#2017-03-16|1601.73
#2017-03-17|1620.03
#2017-03-20|1619.77
#2017-03-21|1592.58
#2017-03-22|1597.36
#2017-03-23|1606.61
#2017-03-24|1600.72
#2017-03-27|1570.86
#2017-03-28|1585.70
#2017-03-29|1577.54
#2017-03-30|1583.92
#2017-03-31|1568.22
#2017-04-03|1566.76
#2017-04-04|1569.73
#2017-04-05|1598.87
#2017-04-06|1609.27
#2017-04-07|1595.82
#2017-04-10|1592.29
#2017-04-11|1572.16
#2017-04-12|1572.88
#2017-04-13|1565.65
#2017-04-14|1565.65
#2017-04-17|1573.60
#2017-04-18|1543.95
#2017-04-19|1564.63
#2017-04-20|1583.44
#2017-04-21|1593.97
#2017-04-24|1653.40
#2017-04-25|1634.55
#2017-04-26|1628.10
#2017-04-27|1593.46
#2017-04-28|1600.73
#2017-05-01|1605.12
#2017-05-02|1588.07
#2017-05-03|1561.81
#2017-05-04|1548.23
#2017-05-05|1578.50
#2017-05-08|1557.16
#2017-05-09|1565.27
#2017-05-10|1565.99
#2017-05-11|1570.06
#2017-05-12|1563.19
#2017-05-15|1569.71
#2017-05-16|1563.57
#2017-05-17|1545.78
#2017-05-18|1538.23
#2017-05-19|1559.59
#2017-05-22|1575.25
#2017-05-23|1596.91
#2017-05-24|1592.19
#2017-05-25|1597.18
#2017-05-26|1592.26
#2017-05-29|1594.32
#2017-05-30|1589.47
#2017-05-31|1573.26
#2017-06-01|1582.59
#2017-06-02|1591.96
#2017-06-05|1573.97
#2017-06-06|1569.86
#2017-06-07|1560.83
#2017-06-08|1563.93
#2017-06-09|1599.16
#2017-06-12|1583.02
#2017-06-13|1599.06
#2017-06-14|1594.69
#2017-06-15|1533.79
#2017-06-16|1548.05
#2017-06-19|1566.31
#2017-06-20|1540.49
#2017-06-21|1556.70
#2017-06-22|1566.57
#2017-06-23|1570.32
#2017-06-26|1557.84
#2017-06-27|1580.64
#2017-06-28|1600.43
#2017-06-29|1592.29
#2017-06-30|1596.05
#2017-07-03|1621.08
#2017-07-04|1604.54
#2017-07-05|1599.53
#2017-07-06|1604.63
#2017-07-07|1600.41
#2017-07-10|1601.54
#2017-07-11|1613.40
#2017-07-12|1648.43
#2017-07-13|1664.02
#2017-07-14|1664.62
#2017-07-17|1699.52
#2017-07-18|1664.92
#2017-07-19|1680.19
#2017-07-20|1706.04
#2017-07-21|1695.82
#2017-07-24|1700.53
#2017-07-25|1728.40
#2017-07-26|1726.85
#2017-07-27|1730.16
#2017-07-28|1727.12
#2017-07-31|1718.31
#2017-08-01|1723.82
#2017-08-02|1708.14
#2017-08-03|1711.76
#2017-08-04|1710.53
#2017-08-07|1727.70
#2017-08-08|1729.04
#2017-08-09|1715.67
#2017-08-10|1707.16
#2017-08-11|1682.95
#2017-08-14|1712.70
#2017-08-15|1691.87
#2017-08-16|1723.31
#2017-08-17|1724.90
#2017-08-18|1718.88
#2017-08-21|1724.39
#2017-08-22|1747.58
#2017-08-23|1763.64
#2017-08-24|1767.60
#2017-08-25|1782.53
#2017-08-28|1773.04
#2017-08-29|1774.69
#2017-08-30|1775.71
#2017-08-31|1801.16
#2017-09-01|1812.13
#2017-09-04|1812.41
#2017-09-05|1806.51
#2017-09-06|1801.30
#2017-09-07|1829.85
#2017-09-08|1814.79
#2017-09-11|1829.49
#2017-09-12|1840.53
#2017-09-13|1799.94
#2017-09-14|1795.12
#2017-09-15|1807.24
#2017-09-18|1809.32
#2017-09-19|1804.26
#2017-09-20|1823.94
#2017-09-21|1813.93
#2017-09-22|1810.08
#2017-09-25|1795.25
#2017-09-26|1776.11
#2017-09-27|1790.59
#2017-09-28|1791.94
#2017-09-29|1811.81
#2017-10-02|1815.35
#2017-10-03|1843.85
#2017-10-04|1869.95
#2017-10-05|1880.24
#2017-10-06|1861.04
#2017-10-09|1855.88
#2017-10-10|1871.11
#2017-10-11|1869.95
#2017-10-12|1879.33
#2017-10-13|1897.12
#2017-10-16|1909.14
#2017-10-17|1874.76
#2017-10-18|1887.40
#2017-10-19|1899.73
#2017-10-20|1898.23
#2017-10-23|1921.30
#2017-10-24|1882.90
#2017-10-25|1876.92
#2017-10-26|1876.79
#2017-10-27|1866.12
#2017-10-30|1878.91
#2017-10-31|1889.42
#2017-11-01|1913.51
#2017-11-02|1917.04
#2017-11-03|1913.59
#2017-11-06|1912.99
#2017-11-07|1899.57
#2017-11-08|1907.04
#2017-11-09|1876.77
#2017-11-10|1873.38
#2017-11-13|1854.39
#2017-11-14|1831.96
#2017-11-15|1806.59
#2017-11-16|1831.04
#2017-11-17|1806.03
#2017-11-20|1813.94
#2017-11-21|1846.12
#2017-11-22|1833.83
#2017-11-23|1865.65
#2017-11-24|1864.05
#2017-11-27|1837.21
#2017-11-28|1832.58
#2017-11-29|1828.47
#2017-11-30|1832.92
#2017-12-01|1804.43
#2017-12-04|1811.42
#2017-12-05|1805.23
#2017-12-06|1797.42
#2017-12-07|1791.14
#2017-12-08|1794.73
#2017-12-11|1812.06
#2017-12-12|1837.10
#2017-12-13|1841.04
#2017-12-14|1853.44
#2017-12-15|1844.80
#2017-12-18|1887.60
#2017-12-19|1873.70
#2017-12-20|1897.47
#2017-12-21|1905.79
#2017-12-22|1916.92
#2017-12-25|1916.92
#2017-12-26|1918.18
#2017-12-27|1941.95
#2017-12-28|1950.78
#2017-12-29|1959.37
#2018-01-01|1959.37
#2018-01-02|1989.60
#2018-01-03|2004.63
#2018-01-04|2018.29
#2018-01-05|2020.47
#2018-01-08|2022.54
#2018-01-09|2047.03
#2018-01-10|2052.69
#2018-01-11|2055.99
#2018-01-12|2050.20
#2018-01-15|2068.27
#2018-01-16|2037.89
#2018-01-17|2039.97
#2018-01-18|2037.33
#2018-01-19|2050.07
#2018-01-22|2055.15
#2018-01-23|2045.07
#2018-01-24|2068.56
#2018-01-25|2068.15
#2018-01-26|2069.07
#2018-01-29|2084.07
#2018-01-30|2030.34
#2018-01-31|2030.18
#2018-02-01|2035.95
#2018-02-02|1977.87
#2018-02-05|1941.47
#2018-02-06|1896.35
#2018-02-07|1911.87
#2018-02-08|1851.00
#2018-02-09|1837.89
#2018-02-12|1863.71
#2018-02-13|1868.53
#2018-02-14|1914.39
#2018-02-15|1943.44
#2018-02-16|1967.54
#2018-02-19|1948.12
#2018-02-20|1947.56
#2018-02-21|1958.66
#2018-02-22|1945.95
#2018-02-23|1955.98
#2018-02-26|1981.50
#2018-02-27|1967.98
#2018-02-28|1943.08
#2018-03-01|1910.05
#2018-03-02|1871.29
#2018-03-05|1882.94
#2018-03-06|1925.32
#2018-03-07|1942.68
#2018-03-08|1944.66
#2018-03-09|1952.39
#2018-03-12|1958.83
#2018-03-13|1955.43
#2018-03-14|1980.21
#2018-03-15|1984.82
#2018-03-16|1990.79
#2018-03-19|1960.45
#2018-03-20|1951.62
#2018-03-21|1963.85
#2018-03-22|1924.28
#2018-03-23|1927.68
#2018-03-26|1935.89
#2018-03-27|1954.91
#2018-03-28|1943.91
#2018-03-29|1965.00
#2018-03-30|1965.00
#2018-04-02|1964.77
#2018-04-03|1946.53
#2018-04-04|1907.85
#2018-04-05|1949.99
#2018-04-06|1944.68
#2018-04-09|1933.63
#2018-04-10|1982.98
#2018-04-11|1967.47
#2018-04-12|1964.18
#2018-04-13|1983.86
#2018-04-16|1972.12
#2018-04-17|2012.94
#2018-04-18|2073.18
#2018-04-19|2075.57
#2018-04-20|2053.32
#2018-04-23|2051.42
#2018-04-24|2058.99
#2018-04-25|2036.12
#2018-04-26|2009.79
#2018-04-27|2024.27
#2018-04-30|2017.41
#2018-05-01|1991.93
#2018-05-02|2014.19
#2018-05-03|2013.41
#2018-05-04|2027.27
#2018-05-07|2052.70
#2018-05-08|2066.57
#2018-05-09|2095.59
#2018-05-10|2103.36
#2018-05-11|2128.27
#2018-05-14|2117.98
#2018-05-15|2098.34
#2018-05-16|2112.87
#2018-05-17|2104.93
#2018-05-18|2102.90
#2018-05-21|2115.67
#2018-05-22|2114.51
#2018-05-23|2071.16
#2018-05-24|2064.70
#2018-05-25|2066.04
#2018-05-28|2057.92
#2018-05-29|2028.75
#2018-05-30|2055.91
#2018-05-31|2032.44
#2018-06-01|2061.36
#2018-06-04|2075.73
#2018-06-05|2065.89
#2018-06-06|2077.61
#2018-06-07|2118.58
#2018-06-08|2085.15
#2018-06-11|2114.90
#2018-06-12|2086.56
#2018-06-13|2083.56
#2018-06-14|2071.61
#2018-06-15|2015.11
#2018-06-18|1996.39
#2018-06-19|1945.33
#2018-06-20|1957.15
#2018-06-21|1923.21
#2018-06-22|1932.65
#2018-06-25|1882.60
#2018-06-26|1901.96
#2018-06-27|1899.21
#2018-06-28|1862.63
#2018-06-29|1907.58
#2018-07-02|1874.34
#2018-07-03|1911.94
#2018-07-04|1892.43
#2018-07-05|1922.79
#2018-07-06|1933.62
#2018-07-09|1962.02
#2018-07-10|1960.29
#2018-07-11|1891.84
#2018-07-12|1888.42
#2018-07-13|1884.70
#2018-07-16|1891.58
#2018-07-17|1907.30
#2018-07-18|1864.24
#2018-07-19|1837.24
#2018-07-20|1752.44
#2018-07-23|1730.89
#2018-07-24|1792.49
#2018-07-25|1782.63
#2018-07-26|1815.23
#2018-07-27|1806.71
#2018-07-30|1817.64
#2018-07-31|1817.44
#2018-08-01|1804.20
#2018-08-02|1771.79
#2018-08-03|1779.79
#2018-08-06|1773.14
#2018-08-07|1789.54
#2018-08-08|1778.69
#2018-08-09|1793.81
#2018-08-10|1751.63
#2018-08-13|1753.58
#2018-08-14|1740.30
#2018-08-15|1701.74
#2018-08-16|1747.51
#2018-08-17|1757.41
#2018-08-20|1772.69
#2018-08-21|1781.90
#2018-08-22|1817.33
#2018-08-23|1797.85
#2018-08-24|1805.75
#2018-08-27|1829.89
#2018-08-28|1861.70
#2018-08-29|1847.11
#2018-08-30|1836.79
#2018-08-31|1804.68
#2018-09-03|1819.46
#2018-09-04|1784.18
#2018-09-05|1783.76
#2018-09-06|1762.28
#2018-09-07|1759.82
#2018-09-10|1765.52
#2018-09-11|1750.50
#2018-09-12|1789.28
#2018-09-13|1791.69
#2018-09-14|1801.13
#2018-09-17|1832.82
#2018-09-18|1832.96
#2018-09-19|1864.09
#2018-09-20|1895.31
#2018-09-21|1900.11
#2018-09-24|1900.73
#2018-09-25|1901.62
#2018-09-26|1882.88
#2018-09-27|1875.64
#2018-09-28|1874.51
#2018-10-01|1867.68
#2018-10-02|1875.52
#2018-10-03|1887.15
#2018-10-04|1861.40
#2018-10-05|1842.82
#2018-10-08|1832.70
#2018-10-09|1832.35
#2018-10-10|1757.83
#2018-10-11|1729.77
#2018-10-12|1734.10
#2018-10-15|1742.25
#2018-10-16|1755.44
#2018-10-17|1729.86
#2018-10-18|1707.18
#2018-10-19|1679.79
#2018-10-22|1682.80
#2018-10-23|1621.02
#2018-10-24|1511.51
#2018-10-25|1515.95
#2018-10-26|1494.32
#2018-10-29|1518.93
#2018-10-30|1518.70
#2018-10-31|1572.58
#2018-11-01|1607.03
#2018-11-02|1638.68
#2018-11-05|1586.38
#2018-11-06|1584.79
#2018-11-07|1592.73
#2018-11-08|1597.02
#2018-11-09|1555.64
#2018-11-12|1507.40
#2018-11-13|1514.86
#2018-11-14|1507.21
#2018-11-15|1512.25
#2018-11-16|1527.25
#2018-11-19|1509.40
#2018-11-20|1457.30
#2018-11-21|1488.08
#2018-11-22|1469.67
#2018-11-23|1450.23
#2018-11-26|1453.03
#2018-11-27|1423.19
#2018-11-28|1424.25
#2018-11-29|1462.65
#2018-11-30|1467.54
#2018-12-03|1508.52
#2018-12-04|1473.29
#2018-12-05|1455.83
#2018-12-06|1385.57
#2018-12-07|1395.51
#2018-12-10|1375.58
#2018-12-11|1416.03
#2018-12-12|1463.01
#2018-12-13|1451.50
#2018-12-14|1437.86
#2018-12-17|1427.98
#2018-12-18|1423.03
#2018-12-19|1433.01
#2018-12-20|1392.65
#2018-12-21|1377.82
#2018-12-24|1371.48
#2018-12-25|1371.48
#2018-12-26|1363.83
#2018-12-27|1349.81
#2018-12-28|1372.09
#2018-12-31|1390.17
#2019-01-01|1390.17
#2019-01-02|1368.77
#2019-01-03|1329.48
#2019-01-04|1401.04
#2019-01-07|1418.77
#2019-01-08|1430.15
#2019-01-09|1467.76
#2019-01-10|1481.53
#2019-01-11|1467.51
#2019-01-14|1458.72
#2019-01-15|1474.74
#2019-01-16|1506.26
#2019-01-17|1516.40
#2019-01-18|1547.32
#2019-01-21|1532.86
#2019-01-22|1516.50
#2019-01-23|1513.20
#2019-01-24|1503.39
#2019-01-25|1536.48
#2019-01-28|1515.25
#2019-01-29|1542.83
#2019-01-30|1567.88
#2019-01-31|1571.80
#2019-02-01|1573.74
#2019-02-04|1558.08
#2019-02-05|1565.43
#2019-02-06|1563.24
#2019-02-07|1523.25
#2019-02-08|1499.86
#2019-02-11|1506.65
#2019-02-12|1517.09
#2019-02-13|1540.61
#2019-02-14|1524.66
#2019-02-15|1552.05
#2019-02-18|1565.30
#2019-02-19|1552.82
#2019-02-20|1599.00
#2019-02-21|1601.16
#2019-02-22|1620.37
#2019-02-25|1631.30
#2019-02-26|1647.42
#2019-02-27|1651.35
#2019-02-28|1642.67
#2019-03-01|1648.72
#2019-03-04|1637.91
#2019-03-05|1623.78
#2019-03-06|1622.86
#2019-03-07|1557.66
#2019-03-08|1536.62
#2019-03-11|1548.71
#2019-03-12|1556.76
#2019-03-13|1578.89
#2019-03-14|1583.45
#2019-03-15|1594.81
#2019-03-18|1615.86
#2019-03-19|1648.48
#2019-03-20|1641.97
#2019-03-21|1644.96
#2019-03-22|1584.06
#2019-03-25|1578.79
#2019-03-26|1579.90
#2019-03-27|1588.20
#2019-03-28|1603.43
#2019-03-29|1632.26
#2019-04-01|1681.77
#2019-04-02|1684.50
#2019-04-03|1743.92
#2019-04-04|1724.68
#2019-04-05|1743.35
#2019-04-08|1749.91
#2019-04-09|1725.81
#2019-04-10|1730.60
#2019-04-11|1724.94
#2019-04-12|1752.59
#2019-04-15|1747.10
#2019-04-16|1740.46
#2019-04-17|1750.51
#2019-04-18|1737.02
#2019-04-19|1737.02
#2019-04-22|1735.89
#2019-04-23|1724.82
#2019-04-24|1716.39
#2019-04-25|1707.43
#2019-04-26|1694.38
#2019-04-29|1691.02
#2019-04-30|1670.00
#2019-05-01|1668.96
#2019-05-02|1632.99
#2019-05-03|1636.96
#2019-05-06|1600.29
#2019-05-07|1552.79
#2019-05-08|1554.58
#2019-05-09|1519.88
#2019-05-10|1539.13
#2019-05-13|1489.79
#2019-05-14|1504.42
#2019-05-15|1501.23
#2019-05-16|1522.09
#2019-05-17|1514.73
#2019-05-20|1474.02
#2019-05-21|1494.99
#2019-05-22|1493.52
#2019-05-23|1469.68
#2019-05-24|1479.97
#2019-05-27|1476.82
#2019-05-28|1467.42
#2019-05-29|1439.47
#2019-05-30|1445.45
#2019-05-31|1433.87
#2019-06-03|1448.59
#2019-06-04|1477.14
#2019-06-05|1471.36
#2019-06-06|1473.45
#2019-06-07|1479.60
#2019-06-10|1491.08
#2019-06-11|1522.41
#2019-06-12|1508.40
#2019-06-13|1518.80
#2019-06-14|1507.13
#2019-06-17|1498.58
#2019-06-18|1516.74
#2019-06-19|1519.57
#2019-06-20|1541.45
#2019-06-21|1546.78
#2019-06-24|1538.49
#2019-06-25|1605.01
#2019-06-26|1599.29
#2019-06-27|1598.25
#2019-06-28|1613.00
#2019-07-01|1627.71
#2019-07-02|1615.33
#2019-07-03|1619.20
#2019-07-04|1617.47
#2019-07-05|1593.17
#2019-07-08|1600.87
#2019-07-09|1547.82
#2019-07-10|1551.27
#2019-07-11|1542.44
#2019-07-12|1554.04
#2019-07-15|1556.86
#2019-07-16|1532.42
#2019-07-17|1516.75
#2019-07-18|1480.47
#2019-07-19|1475.11
#2019-07-22|1497.38
#2019-07-23|1528.26
#2019-07-24|1537.39
#2019-07-25|1524.30
#2019-07-26|1528.27
#2019-07-29|1524.32
#2019-07-30|1494.44
#2019-07-31|1485.09
#2019-08-01|1466.95
#2019-08-02|1428.13
#2019-08-05|1399.76
#2019-08-06|1389.20
#2019-08-07|1379.53
#2019-08-08|1413.64
#2019-08-09|1390.69
#2019-08-12|1383.67
#2019-08-13|1404.10
#2019-08-14|1347.54
#2019-08-15|1334.79
#2019-08-16|1363.06
#2019-08-19|1392.24
#2019-08-20|1387.95
#2019-08-21|1414.76
#2019-08-22|1413.28
#2019-08-23|1413.84
#2019-08-26|1409.19
#2019-08-27|1423.97
#2019-08-28|1421.73
#2019-08-29|1454.28
#2019-08-30|1482.25
#2019-09-02|1461.05
#2019-09-03|1459.51
#2019-09-04|1504.18
#2019-09-05|1555.85
#2019-09-06|1584.54
#2019-09-09|1586.26
#2019-09-10|1599.80
#2019-09-11|1621.48
#2019-09-12|1624.58
#2019-09-13|1664.10
#2019-09-16|1635.09
#2019-09-17|1597.92
#2019-09-18|1611.30
#2019-09-19|1602.09
#2019-09-20|1573.69
#2019-09-23|1534.43
#2019-09-24|1533.63
#2019-09-25|1521.49
#2019-09-26|1514.24
#2019-09-27|1526.80
#2019-09-30|1515.40
#2019-10-01|1491.69
#2019-10-02|1462.99
#2019-10-03|1461.78
#2019-10-04|1474.08
#2019-10-07|1500.35
#2019-10-08|1498.92
#2019-10-09|1509.55
#2019-10-10|1571.02
#2019-10-11|1606.55
#2019-10-14|1611.83
#2019-10-15|1632.71
#2019-10-16|1635.74
#2019-10-17|1614.85
#2019-10-18|1659.48
#2019-10-21|1707.39
#2019-10-22|1694.54
#2019-10-23|1711.55
#2019-10-24|1730.93
#2019-10-25|1740.16
#2019-10-28|1755.52
#2019-10-29|1737.98
#2019-10-30|1763.66
#2019-10-31|1740.32
#2019-11-01|1764.99
#2019-11-04|1811.81
#2019-11-05|1817.28
#2019-11-06|1801.67
#2019-11-07|1819.95
#2019-11-08|1807.40
#2019-11-11|1782.80
#2019-11-12|1780.75
#2019-11-13|1778.89
#2019-11-14|1763.76
#2019-11-15|1804.76
#2019-11-18|1790.05
#2019-11-19|1795.32
#2019-11-20|1798.96
#2019-11-21|1756.89
#2019-11-22|1766.52
#2019-11-25|1782.84
#2019-11-26|1781.13
#2019-11-27|1759.77
#2019-11-28|1756.85
#2019-11-29|1728.69
#2019-12-02|1723.72
#2019-12-03|1705.96
#2019-12-04|1750.28
#2019-12-05|1757.11
#2019-12-06|1788.49
#2019-12-09|1784.05
#2019-12-10|1775.39
#2019-12-11|1802.45
#2019-12-12|1797.87
#2019-12-13|1796.25
#2019-12-16|1821.72
#2019-12-17|1831.69
#2019-12-18|1806.93
#2019-12-19|1791.51
#2019-12-20|1806.67
#2019-12-23|1802.11
#2019-12-24|1804.41
#2019-12-25|1804.41
#2019-12-26|1803.89
#2019-12-27|1822.73
#2019-12-30|1812.46
#2019-12-31|1804.32
#2020-01-01|1804.32
#2020-01-02|1847.72
#2020-01-03|1795.55
#2020-01-06|1792.05
#2020-01-07|1789.67
#2020-01-08|1786.42
#2020-01-09|1773.45
#2020-01-10|1768.51
#2020-01-13|1779.78
#2020-01-14|1781.58
#2020-01-15|1745.22
#2020-01-16|1769.83
#2020-01-17|1777.03
#2020-01-20|1783.35
#2020-01-21|1770.74
#2020-01-22|1756.48
#2020-01-23|1698.83
#2020-01-24|1709.31
#2020-01-27|1646.72
#2020-01-28|1663.75
#2020-01-29|1690.84
#2020-01-30|1688.66
#2020-01-31|1703.37
#2020-02-03|1700.04
#2020-02-04|1769.02
#2020-02-05|1803.91
#2020-02-06|1787.09
#2020-02-07|1750.66
#2020-02-10|1749.49
#2020-02-11|1785.03
#2020-02-12|1805.40
#2020-02-13|1750.27
#2020-02-14|1772.96
#2020-02-17|1783.96
#2020-02-18|1745.82
#2020-02-19|1768.81
#2020-02-20|1779.91
#2020-02-21|1773.42
#2020-02-24|1700.94
#2020-02-25|1673.75
#2020-02-26|1678.46
#2020-02-27|1620.40
#2020-02-28|1552.88
#2020-03-02|1597.70
#2020-03-03|1641.32
#2020-03-04|1620.05
#2020-03-05|1608.34
#2020-03-06|1580.31
#2020-03-09|1482.46
#2020-03-10|1461.61
#2020-03-11|1414.29
#2020-03-12|1198.84
#2020-03-13|1251.42
#2020-03-16|1216.97
#2020-03-17|1267.53
#2020-03-18|1181.37
#2020-03-19|1197.43
#2020-03-20|1239.43
#2020-03-23|1194.71
#2020-03-24|1340.21
#2020-03-25|1387.85
#2020-03-26|1427.25
#2020-03-27|1377.56
#2020-03-30|1377.16
#2020-03-31|1450.99
#2020-04-01|1398.25
#2020-04-02|1383.73
#2020-04-03|1361.68
#2020-04-06|1405.80
#2020-04-07|1462.37
#2020-04-08|1470.35
#2020-04-09|1490.96
#2020-04-10|1490.96
#2020-04-13|1484.14
#2020-04-14|1534.06
#2020-04-15|1473.70
#2020-04-16|1461.98
#2020-04-17|1536.73
#2020-04-20|1548.13
#2020-04-21|1487.31
#2020-04-22|1500.61
#2020-04-23|1534.65
#2020-04-24|1496.28
#2020-04-27|1503.57
#2020-04-28|1562.80
#2020-04-29|1614.53
#2020-04-30|1616.62
#2020-05-01|1611.93
#2020-05-04|1513.87
#2020-05-05|1539.58
#2020-05-06|1519.13
#2020-05-07|1539.06
#2020-05-08|1595.29
#2020-05-11|1559.99
#2020-05-12|1585.84
#2020-05-13|1542.74
#2020-05-14|1499.73
#2020-05-15|1513.26
#2020-05-18|1622.54
#2020-05-19|1663.64
#2020-05-20|1699.09
#2020-05-21|1688.32
#2020-05-22|1662.63
#2020-05-25|1678.38
#2020-05-26|1720.57
#2020-05-27|1726.57
#2020-05-28|1748.60
#2020-05-29|1769.08
#2020-06-01|1784.10
#2020-06-02|1800.02
#2020-06-03|1846.46
#2020-06-04|1871.39
#2020-06-05|1881.16
#2020-06-08|1864.84
#2020-06-09|1841.74
#2020-06-10|1821.56
#2020-06-11|1762.67
#2020-06-12|1761.38
#2020-06-15|1760.52
#2020-06-16|1817.34
#2020-06-17|1826.45
#2020-06-18|1814.03
#2020-06-19|1803.10
#2020-06-22|1801.57
#2020-06-23|1824.55
#2020-06-24|1775.83
#2020-06-25|1758.75
#2020-06-26|1743.20
#2020-06-29|1773.53
#2020-06-30|1786.14
#2020-07-01|1796.77
#2020-07-02|1820.73
#2020-07-03|1803.53
#2020-07-06|1856.40
#2020-07-07|1856.36
#2020-07-08|1869.16
#2020-07-09|1860.23
#2020-07-10|1866.63
#2020-07-13|1919.52
#2020-07-14|1915.04
#2020-07-15|1934.84
#2020-07-16|1913.15
#2020-07-17|1912.57
#2020-07-20|1948.35
#2020-07-21|1917.20
#2020-07-22|1938.69
#2020-07-23|1973.58
#2020-07-24|1956.34
#2020-07-27|2002.60
#2020-07-28|1983.85
#2020-07-29|1990.64
#2020-07-30|1944.69
#2020-07-31|1935.50
#2020-08-03|1959.77
#2020-08-04|1938.62
#2020-08-05|1999.11
#2020-08-06|1977.78
#2020-08-07|1961.62
#2020-08-10|1965.91
#2020-08-11|1992.82
#2020-08-12|2016.17
#2020-08-13|2014.17
#2020-08-14|1994.61
#2020-08-17|2071.50
#2020-08-18|2068.61
#2020-08-19|2079.46
#2020-08-20|2027.02
#2020-08-21|2026.20
#2020-08-24|2065.37
#2020-08-25|2073.47
#2020-08-26|2115.81
#2020-08-27|2080.53
#2020-08-28|2085.49
#2020-08-31|2104.22
#2020-09-01|2109.03
#2020-09-02|2128.84
#2020-09-03|2103.85
#2020-09-04|2126.32
#2020-09-07|2172.97
#2020-09-08|2138.22
#2020-09-09|2173.06
#2020-09-10|2158.15
#2020-09-11|2161.75
#2020-09-14|2152.73
#2020-09-15|2161.52
#2020-09-16|2217.47
#2020-09-17|2217.61
#2020-09-18|2249.72
#2020-09-21|2145.21
#2020-09-22|2128.50
#2020-09-23|2120.89
#2020-09-24|2069.79
#2020-09-25|2079.86
#2020-09-28|2149.05
#2020-09-29|2174.72
#2020-09-30|2168.96
#2020-10-01|2173.47
#2020-10-02|2173.12
#2020-10-05|2220.14
#2020-10-06|2208.33
#2020-10-07|2245.59
#2020-10-08|2225.71
#2020-10-09|2243.96
#2020-10-12|2252.52
#2020-10-13|2221.74
#2020-10-14|2222.38
#2020-10-15|2166.07
#2020-10-16|2185.95
#2020-10-19|2199.90
#2020-10-20|2208.38
#2020-10-21|2223.55
#2020-10-22|2197.52
#2020-10-23|2195.87
#2020-10-26|2132.12
#2020-10-27|2163.15
#2020-10-28|2072.91
#2020-10-29|2052.34
#2020-10-30|2077.66
#2020-11-02|2093.35
#2020-11-03|2168.99
#2020-11-04|2205.28
#2020-11-05|2242.89
#2020-11-06|2268.35
#2020-11-09|2317.94
#2020-11-10|2363.49
#2020-11-11|2363.79
#2020-11-12|2355.91
#2020-11-13|2329.20
#2020-11-16|2401.74
#2020-11-17|2386.19
#2020-11-18|2391.21
#2020-11-19|2346.67
#2020-11-20|2384.97
#2020-11-23|2412.44
#2020-11-24|2477.01
#2020-11-25|2478.67
#2020-11-26|2473.43
#2020-11-27|2509.59
#2020-11-30|2464.84
#2020-12-01|2502.18
#2020-12-02|2490.65
#2020-12-03|2496.15
#2020-12-04|2499.50
#2020-12-07|2507.85
#2020-12-08|2495.92
#2020-12-09|2525.39
#2020-12-10|2515.81
#2020-12-11|2487.98
#2020-12-14|2519.00
#2020-12-15|2554.02
#2020-12-16|2556.74
#2020-12-17|2593.40
#2020-12-18|2606.22
#2020-12-21|2549.55
#2020-12-22|2558.34
#2020-12-23|2579.72
#2020-12-24|2587.38
#2020-12-25|2587.38
#2020-12-28|2604.97
#2020-12-29|2644.73
#2020-12-30|2630.32
#2020-12-31|2621.63
#2021-01-01|2621.63
#2021-01-04|2661.93
#2021-01-05|2655.69
#2021-01-06|2656.25
#2021-01-07|2759.87
#2021-01-08|2778.72
#2021-01-11|2724.56
#2021-01-12|2758.91
#2021-01-13|2733.48
#2021-01-14|2731.61
#2021-01-15|2664.95
#2021-01-18|2691.65
#2021-01-19|2691.72
#2021-01-20|2719.77
#2021-01-21|2769.22
#2021-01-22|2742.00
#2021-01-25|2691.25
#2021-01-26|2715.74
#2021-01-27|2637.46
#2021-01-28|2647.21
#2021-01-29|2659.39
#2021-02-01|2715.02
#2021-02-02|2699.47
#2021-02-03|2690.11
#2021-02-04|2659.55
#2021-02-05|2684.96
#2021-02-08|2702.54
#2021-02-09|2692.55
#2021-02-10|2705.32
#2021-02-11|2716.91
#2021-02-12|2755.55
#2021-02-15|2811.67
#2021-02-16|2827.65
#2021-02-17|2760.32
#2021-02-18|2757.55
#2021-02-19|2849.61
#2021-02-22|2819.30
#2021-02-23|2784.39
#2021-02-24|2829.31
#2021-02-25|2856.13
#2021-02-26|2752.64
#2021-03-01|2792.29
#2021-03-02|2816.81
#2021-03-03|2858.81
#2021-03-04|2784.01
#2021-03-05|2734.44
#2021-03-08|2807.36
#2021-03-09|2835.66
#2021-03-10|2821.28
#2021-03-11|2878.70
#2021-03-12|2877.78
#2021-03-15|2843.46
#2021-03-16|2869.48
#2021-03-17|2844.66
#2021-03-18|2917.25
#2021-03-19|2888.10
#2021-03-22|2856.29
#2021-03-23|2806.31
#2021-03-24|2811.17
#2021-03-25|2763.73
#2021-03-26|2827.56
#2021-03-29|2798.25
#2021-03-30|2848.13
#2021-03-31|2821.63
#2021-04-01|2837.80
#2021-04-02|2837.80
#2021-04-05|2841.99
#2021-04-06|2917.23
#2021-04-07|2931.21
#2021-04-08|2934.88
#2021-04-09|2939.46
#2021-04-12|2895.32
#2021-04-13|2909.72
#2021-04-14|2926.82
#2021-04-15|2994.26
#2021-04-16|3048.09
#2021-04-19|3046.39
#2021-04-20|2964.88
#2021-04-21|2980.30
#2021-04-22|2947.11
#2021-04-23|2977.87
#2021-04-26|3008.80
#2021-04-27|2969.13
#2021-04-28|2967.50
#2021-04-29|2975.97
#2021-04-30|2877.16
#2021-05-03|2912.01
#2021-05-04|2853.82
#2021-05-05|2952.74
#2021-05-06|2983.19
#2021-05-07|3029.52
#2021-05-10|3077.93
#2021-05-11|2985.11
#2021-05-12|2963.91
#2021-05-13|2963.06
#2021-05-14|2987.71
#2021-05-17|2971.89
#2021-05-18|3002.20
#2021-05-19|2889.73
#2021-05-20|2916.97
#2021-05-21|2907.13
#2021-05-24|2906.38
#2021-05-25|2900.86
#2021-05-26|2853.06
#2021-05-27|2897.21
#2021-05-28|2891.51
#2021-05-31|2889.18
#2021-06-01|2947.16
#2021-06-02|2954.05
#2021-06-03|2917.26
#2021-06-04|2941.07
#2021-06-07|2931.63
#2021-06-08|2944.64
#2021-06-09|2910.83
#2021-06-10|2903.55
#2021-06-11|2927.02
#2021-06-14|2917.84
#2021-06-15|2856.53
#2021-06-16|2868.59
#2021-06-17|2761.82
#2021-06-18|2664.42
#2021-06-21|2722.74
#2021-06-22|2748.12
#2021-06-23|2749.73
#2021-06-24|2771.30
#2021-06-25|2771.50
#2021-06-28|2763.94
#2021-06-29|2804.82
#2021-06-30|2784.65
#2021-07-01|2797.56
#2021-07-02|2828.36
#2021-07-05|2854.56
#2021-07-06|2795.94
#2021-07-07|2833.19
#2021-07-08|2809.70
#2021-07-09|2871.86
#2021-07-12|2896.90
#2021-07-13|2883.39
#2021-07-14|2911.25
#2021-07-15|2893.10
#2021-07-16|2849.59
#2021-07-19|2793.33
#2021-07-20|2827.84
#2021-07-21|2891.40
#2021-07-22|2896.20
#2021-07-23|2933.17
#2021-07-26|3000.02
#2021-07-27|3009.02
#2021-07-28|2993.44
#2021-07-29|3049.76
#2021-07-30|3020.24
#2021-08-02|3031.22
#2021-08-03|3044.03
#2021-08-04|3064.74
#2021-08-05|3033.70
#2021-08-06|2997.15
#2021-08-09|2985.60
#2021-08-10|3014.24
#2021-08-11|3049.85
#2021-08-12|3053.92
#2021-08-13|3070.88
#2021-08-16|3011.73
#2021-08-17|2959.79
#2021-08-18|2912.57
#2021-08-19|2812.47
#2021-08-20|2812.35
#2021-08-23|2858.54
#2021-08-24|2886.34
#2021-08-25|2869.86
#2021-08-26|2844.10
#2021-08-27|2882.16
#2021-08-30|2890.32
#2021-08-31|2844.47
#2021-09-01|2832.62
#2021-09-02|2865.54
#2021-09-03|2879.60
#2021-09-06|2888.47
#2021-09-07|2862.24
#2021-09-08|2810.94
#2021-09-09|2792.27
#2021-09-10|2806.98
#2021-09-13|2752.95
#2021-09-14|2733.63
#2021-09-15|2747.10
#2021-09-16|2698.11
#2021-09-17|2626.91
#2021-09-20|2545.84
#2021-09-21|2530.67
#2021-09-22|2591.34
#2021-09-23|2648.59
#2021-09-24|2618.52
#2021-09-27|2610.23
#2021-09-28|2567.56
#2021-09-29|2545.67
#2021-09-30|2573.06
#2021-10-01|2545.67
#2021-10-04|2557.64
#2021-10-05|2582.50
#2021-10-06|2539.72
#2021-10-07|2614.72
#2021-10-08|2611.06
#2021-10-11|2631.03
#2021-10-12|2628.72
#2021-10-13|2662.64
#2021-10-14|2742.90
#2021-10-15|2775.95
#2021-10-18|2743.22
#2021-10-19|2778.84
#2021-10-20|2771.91
#2021-10-21|2750.12
#2021-10-22|2739.15
#2021-10-25|2742.09
#2021-10-26|2716.61
#2021-10-27|2689.68
#2021-10-28|2717.42
#2021-10-29|2672.29
#2021-11-01|2743.76
#2021-11-02|2695.60
#2021-11-03|2724.31
#2021-11-04|2713.43
#2021-11-05|2700.86
#2021-11-08|2710.57
#2021-11-09|2707.48
#2021-11-10|2689.73
#2021-11-11|2741.31
#2021-11-12|2744.45
#2021-11-15|2717.54
#2021-11-16|2715.69
#2021-11-17|2730.77
#2021-11-18|2715.23
#2021-11-19|2715.78
#2021-11-22|2727.64
#2021-11-23|2701.50
#2021-11-24|2668.01
#2021-11-25|2709.81
#2021-11-26|2601.99
#2021-11-29|2649.97
#2021-11-30|2636.02
#2021-12-01|2712.52
#2021-12-02|2718.56
#2021-12-03|2627.77
#2021-12-06|2683.10
#2021-12-07|2748.01
#2021-12-08|2755.65
#2021-12-09|2762.59
#2021-12-10|2759.52
#2021-12-13|2740.27
#2021-12-14|2718.81
#2021-12-15|2707.51
#2021-12-16|2780.65
#2021-12-17|2778.74
#2021-12-20|2688.71
#2021-12-21|2726.41
#2021-12-22|2756.63
#2021-12-23|2797.52
#2021-12-24|2797.36
#2021-12-27|2814.04
#2021-12-28|2840.51
#2021-12-29|2867.33
#2021-12-30|2855.29
#2021-12-31|2853.14
#2022-01-03|2837.95
#2022-01-04|2915.57
#2022-01-05|2937.36
#2022-01-06|2911.27
#2022-01-07|2965.84
#2022-01-10|2878.20
#2022-01-11|2907.03
#2022-01-12|2985.80
#2022-01-13|3052.79
#2022-01-14|2962.42
#2022-01-17|2969.76
#2022-01-18|2920.33
#2022-01-19|2957.25
#2022-01-20|2965.10
#2022-01-21|2848.24
#2022-01-24|2710.71
#2022-01-25|2759.33
#2022-01-26|2821.58
#2022-01-27|2812.99
#2022-01-28|2739.44
#2022-01-31|2761.52
#2022-02-01|2841.12
#2022-02-02|2881.53
#2022-02-03|2841.42
#2022-02-04|2797.23
#2022-02-07|2840.06
#2022-02-08|2852.61
#2022-02-09|2922.20
#2022-02-10|2887.88
#2022-02-11|2864.26
#2022-02-14|2764.82
#2022-02-15|2832.97
#2022-02-16|2846.92
#2022-02-17|2795.88
#2022-02-18|2791.29
#2022-02-21|2739.54
#2022-02-22|2742.57
#2022-02-23|2749.60
#2022-02-24|2606.03
#2022-02-25|2763.08
#2022-02-28|2737.11
#2022-03-01|2694.30
#2022-03-02|2756.29
#2022-03-03|2735.22
#2022-03-04|2602.78
#2022-03-07|2581.76
#2022-03-08|2575.43
#2022-03-09|2636.95
#2022-03-10|2713.55
#2022-03-11|2728.49
#2022-03-14|2803.25
#2022-03-15|2759.60
#2022-03-16|2908.18
#2022-03-17|2918.37
#2022-03-18|2889.30
#2022-03-21|2985.33
#2022-03-22|3012.63
#2022-03-23|2982.73
#2022-03-24|3023.63
#2022-03-25|3035.42
#2022-03-28|3013.68
#2022-03-29|2988.57
#2022-03-30|3057.69
#2022-03-31|3041.45
#2022-04-01|3081.96
#2022-04-04|3062.60
#2022-04-05|3101.24
#2022-04-06|3060.92
#2022-04-07|3071.01
#2022-04-08|3099.67
#2022-04-11|3043.61
#2022-04-12|3081.63
#2022-04-13|3109.57
#2022-04-14|3120.11
#2022-04-15|3120.11
#2022-04-18|3110.09
#2022-04-19|3119.51
#2022-04-20|3137.59
#2022-04-21|3142.77
#2022-04-22|3024.52
#2022-04-25|2851.34
#2022-04-26|2814.14
#2022-04-27|2884.18
#2022-04-28|2842.20
#2022-04-29|2934.67
#2022-05-02|2814.55
#2022-05-03|2835.62
#2022-05-04|2793.60
#2022-05-05|2730.92
#2022-05-06|2702.81
#2022-05-09|2567.26
#2022-05-10|2609.83
#2022-05-11|2685.83
#2022-05-12|2616.35
#2022-05-13|2625.60
#2022-05-16|2663.68
#2022-05-17|2768.63
#2022-05-18|2727.01
#2022-05-19|2750.46
#2022-05-20|2715.18
#2022-05-23|2777.86
#2022-05-24|2788.14
#2022-05-25|2766.72
#2022-05-26|2767.71
#2022-05-27|2839.50
#2022-05-30|2909.30
#2022-05-31|2845.37
#2022-06-01|2835.45
#2022-06-02|2908.67
#2022-06-03|2886.51
#2022-06-06|2889.21
#2022-06-07|2931.59
#2022-06-08|2879.82
#2022-06-09|2755.71
#2022-06-10|2637.47
#2022-06-13|2544.40
#2022-06-14|2459.60
#2022-06-15|2492.15
#2022-06-16|2437.67
#2022-06-17|2401.18
#2022-06-20|2456.72
#2022-06-21|2474.12
#2022-06-22|2396.91
#2022-06-23|2299.57
#2022-06-24|2309.96
#2022-06-27|2393.63
#2022-06-28|2392.07
#2022-06-29|2365.95
#2022-06-30|2270.51
#2022-07-01|2216.75
#2022-07-04|2242.18
#2022-07-05|2130.99
#2022-07-06|2174.60
#2022-07-07|2268.83
#2022-07-08|2286.29
#2022-07-11|2218.76
#2022-07-12|2272.79
#2022-07-13|2235.12
#2022-07-14|2157.19
#2022-07-15|2221.77
#2022-07-18|2323.66
#2022-07-19|2378.67
#2022-07-20|2374.60
#2022-07-21|2370.02
#2022-07-22|2348.25
#2022-07-25|2345.43
#2022-07-26|2291.25
#2022-07-27|2293.93
#2022-07-28|2343.96
#2022-07-29|2405.50
#2022-08-01|2396.13
#2022-08-02|2335.87
#2022-08-03|2334.08
#2022-08-04|2382.34
#2022-08-05|2378.79
#2022-08-08|2421.07
#2022-08-09|2399.86
#2022-08-10|2492.94
#2022-08-11|2470.54
#2022-08-12|2443.31
#2022-08-15|2396.76
#2022-08-16|2468.11
#2022-08-17|2413.18
#2022-08-18|2444.29
#2022-08-19|2416.98
#2022-08-22|2375.99
#2022-08-23|2434.07
#2022-08-24|2403.59
#2022-08-25|2431.44
#2022-08-26|2416.84
#2022-08-29|2389.55
#2022-08-30|2364.34
#2022-08-31|2374.16
#2022-09-01|2259.25
#2022-09-02|2318.30
#2022-09-05|2248.43
#2022-09-06|2256.36
#2022-09-07|2245.49
#2022-09-08|2285.27
#2022-09-09|2359.56
#2022-09-12|2442.21
#2022-09-13|2401.85
#2022-09-14|2313.13
#2022-09-15|2289.13
#2022-09-16|2274.35
#2022-09-19|2270.87
#2022-09-20|2205.10
#2022-09-21|2194.80
#2022-09-22|2149.92
#2022-09-23|2064.94
#2022-09-26|2047.01
#2022-09-27|2061.61
#2022-09-28|2086.42
#2022-09-29|2079.03
#2022-09-30|2148.18
#2022-10-03|2201.33
#2022-10-04|2309.53
#2022-10-05|2272.77
#2022-10-06|2245.39
#2022-10-07|2178.97
#2022-10-10|2190.00
#2022-10-11|2188.21
#2022-10-12|2184.06
#2022-10-13|2196.38
#2022-10-14|2215.03
#2022-10-17|2277.13
#2022-10-18|2290.09
#2022-10-19|2254.15
#2022-10-20|2206.86
#2022-10-21|2150.16
#2022-10-24|2197.98
#2022-10-25|2236.66
#2022-10-26|2275.59
#2022-10-27|2259.78
#2022-10-28|2186.78
#2022-10-31|2142.02
#2022-11-01|2175.35
#2022-11-02|2163.38
#2022-11-03|2115.94
#2022-11-04|2263.10
#2022-11-07|2323.30
#2022-11-08|2373.34
#2022-11-09|2345.64
#2022-11-10|2436.60
#2022-11-11|2539.32
#2022-11-14|2490.48
#2022-11-15|2486.15
#2022-11-16|2456.50
#2022-11-17|2392.98
#2022-11-18|2428.69
#2022-11-21|2383.76
#2022-11-22|2429.59
#2022-11-23|2486.78
#2022-11-24|2505.41
#2022-11-25|2486.44
#2022-11-28|2450.77
#2022-11-29|2489.02
#2022-11-30|2471.44
#2022-12-01|2537.58
#2022-12-02|2538.17
#2022-12-05|2575.75
#2022-12-06|2556.45
#2022-12-07|2536.88
#2022-12-08|2562.51
#2022-12-09|2605.03
#2022-12-12|2560.75
#2022-12-13|2619.60
#2022-12-14|2573.82
#2022-12-15|2479.21
#2022-12-16|2441.30
#2022-12-19|2438.86
#2022-12-20|2451.83
#2022-12-21|2480.01
#2022-12-22|2419.16
#2022-12-23|2422.30
#2022-12-26|2422.30
#2022-12-27|2444.90
#2022-12-28|2449.78
#2022-12-29|2454.97
#2022-12-30|2416.33
#2023-01-02|2470.95
#2023-01-03|2437.60
#2023-01-04|2453.98
#2023-01-05|2486.43
#2023-01-06|2515.10
#2023-01-09|2663.29
#2023-01-10|2625.65
#2023-01-11|2634.88
#2023-01-12|2680.13
#2023-01-13|2690.71
#2023-01-16|2687.35
#2023-01-17|2677.19
#2023-01-18|2752.99
#2023-01-19|2675.62
#2023-01-20|2730.40
#2023-01-23|2809.29
#2023-01-24|2805.28
#2023-01-25|2788.59
#2023-01-26|2800.35
#2023-01-27|2821.96
#2023-01-30|2794.79
#2023-01-31|2759.65
#2023-02-01|2806.78
#2023-02-02|2919.95
#2023-02-03|2875.73
#2023-02-06|2768.37
#2023-02-07|2783.92
#2023-02-08|2762.07
#2023-02-09|2810.31
#2023-02-10|2700.36
#2023-02-13|2757.45
#2023-02-14|2795.95
#2023-02-15|2783.76
#2023-02-16|2798.66
#2023-02-17|2767.87
#2023-02-20|2819.36
#2023-02-21|2793.10
#2023-02-22|2771.21
#2023-02-23|2736.67
#2023-02-24|2672.65
#2023-02-27|2743.08
#2023-02-28|2755.66
#2023-03-01|2793.62
#2023-03-02|2776.05
#2023-03-03|2818.19
#2023-03-06|2815.83
#2023-03-07|2723.42
#2023-03-08|2753.14
#2023-03-09|2691.02
#2023-03-10|2668.39
#2023-03-13|2628.99
#2023-03-14|2679.86
#2023-03-15|2515.49
#2023-03-16|2562.73
#2023-03-17|2504.69
#2023-03-20|2588.90
#2023-03-21|2635.85
#2023-03-22|2618.19
#2023-03-23|2653.85
#2023-03-24|2576.65
#2023-03-27|2601.08
#2023-03-28|2642.09
#2023-03-29|2657.04
#2023-03-30|2720.34
#2023-03-31|2736.57
#2023-04-03|2708.15
#2023-04-04|2715.13
#2023-04-05|2610.18
#2023-04-06|2618.59
#2023-04-07|2618.59
#2023-04-10|2586.82
#2023-04-11|2689.38
#2023-04-12|2702.50
#2023-04-13|2748.43
#2023-04-14|2736.83
#2023-04-17|2735.36
#2023-04-18|2747.10
#2023-04-19|2722.25
#2023-04-20|2711.53
#2023-04-21|2680.77
#2023-04-24|2685.78
#2023-04-25|2588.61
#2023-04-26|2613.57
#2023-04-27|2630.38
#2023-04-28|2685.21
#2023-05-01|2668.73
#2023-05-02|2658.21
#2023-05-03|2707.50
#2023-05-04|2663.53
#2023-05-05|2740.88
#2023-05-08|2748.61
#2023-05-09|2723.98
#2023-05-10|2671.20
#2023-05-11|2626.77
#2023-05-12|2630.68
#2023-05-15|2667.93
#2023-05-16|2629.57
#2023-05-17|2619.02
#2023-05-18|2591.46
#2023-05-19|2629.39
#2023-05-22|2601.09
#2023-05-23|2575.66
#2023-05-24|2516.25
#2023-05-25|2482.21
#2023-05-26|2534.04
#2023-05-29|2513.54
#2023-05-30|2479.73
#2023-05-31|2442.98
#2023-06-01|2482.22
#2023-06-02|2614.63
#2023-06-05|2591.69
#2023-06-06|2584.06
#2023-06-07|2613.79
#2023-06-08|2642.58
#2023-06-09|2642.54
#2023-06-12|2620.19
#2023-06-13|2648.09
#2023-06-14|2646.73
#2023-06-15|2633.05
#2023-06-16|2654.06
#2023-06-19|2575.87
#2023-06-20|2531.81
#2023-06-21|2514.69
#2023-06-22|2498.78
#2023-06-23|2486.69
#2023-06-26|2505.15
#2023-06-27|2482.07
#2023-06-28|2464.10
#2023-06-29|2447.84
#2023-06-30|2476.77
#2023-07-03|2495.73
#2023-07-04|2518.16
#2023-07-05|2475.08
#2023-07-06|2408.30
#2023-07-07|2481.44
#2023-07-10|2486.11
#2023-07-11|2539.27
#2023-07-12|2668.61
#2023-07-13|2720.84
#2023-07-14|2687.50
#2023-07-17|2653.47
#2023-07-18|2697.47
#2023-07-19|2663.17
#2023-07-20|2572.74
#2023-07-21|2404.28
#2023-07-24|2433.98
#2023-07-25|2534.71
#2023-07-26|2504.42
#2023-07-27|2513.37
#2023-07-28|2507.46
#2023-07-31|2537.53
#2023-08-01|2499.37
#2023-08-02|2413.74
#2023-08-03|2395.27
#2023-08-04|2456.94
#2023-08-07|2440.49
#2023-08-08|2377.85
#2023-08-09|2404.97
#2023-08-10|2410.04
#2023-08-11|2334.51
#2023-08-14|2323.16
#2023-08-15|2303.88
#2023-08-16|2284.82
#2023-08-17|2302.25
#2023-08-18|2265.85
#2023-08-21|2272.45
#2023-08-22|2304.25
#2023-08-23|2294.50
#2023-08-24|2265.38
#2023-08-25|2255.40
#2023-08-28|2286.03
#2023-08-29|2326.70
#2023-08-30|2371.49
#2023-08-31|2345.92
#2023-09-01|2344.14
#2023-09-04|2344.81
#2023-09-05|2323.56
#2023-09-06|2340.31
#2023-09-07|2291.61
#2023-09-08|2280.50
#2023-09-11|2320.03
#2023-09-12|2292.99
#2023-09-13|2277.24
#2023-09-14|2316.09
#2023-09-15|2346.73
#2023-09-18|2332.42
#2023-09-19|2331.72
#2023-09-20|2384.68
#2023-09-21|2330.10
#2023-09-22|2329.87
#2023-09-25|2320.87
#2023-09-26|2320.35
#2023-09-27|2311.10
#2023-09-28|2368.70
#2023-09-29|2433.99
#2023-10-02|2368.38
#2023-10-03|2310.93
#2023-10-04|2316.90
#2023-10-05|2338.17
#2023-10-06|2377.18
#2023-10-09|2384.10
#2023-10-10|2453.46
#2023-10-11|2471.25
#2023-10-12|2453.45
#2023-10-13|2415.92
#2023-10-16|2459.81
#2023-10-17|2436.98
#2023-10-18|2333.38
#2023-10-19|2318.73
#2023-10-20|2223.08
#2023-10-23|2207.80
#2023-10-24|2236.73
#2023-10-25|2271.78
#2023-10-26|2290.17
#2023-10-27|2338.81
#2023-10-30|2351.07
#2023-10-31|2361.30
#2023-11-01|2352.22
#2023-11-02|2409.44
#2023-11-03|2469.05
#2023-11-06|2485.29
#2023-11-07|2438.43
#2023-11-08|2450.88
#2023-11-09|2482.49
#2023-11-10|2440.72
#2023-11-13|2455.21
#2023-11-14|2584.32
#2023-11-15|2644.57
#2023-11-16|2578.69
#2023-11-17|2643.35
#2023-11-20|2668.58
#2023-11-21|2672.65
#2023-11-22|2635.14
#2023-11-23|2658.33
#2023-11-24|2668.13
#2023-11-27|2677.56
#2023-11-28|2704.71
#2023-11-29|2723.25
#2023-11-30|2672.71
#2023-12-01|2742.55
#2023-12-04|2703.13
#2023-12-05|2700.55
#2023-12-06|2753.99
#2023-12-07|2738.66
#2023-12-08|2741.61
#2023-12-11|2739.09
#2023-12-12|2700.60
#2023-12-13|2690.81
#2023-12-14|2804.89
#2023-12-15|2824.26
#2023-12-18|2851.40
#2023-12-19|2891.70
#2023-12-20|2874.41
#2023-12-21|2868.49
#2023-12-22|2894.69
#2023-12-25|2894.69
#2023-12-26|2890.39
#2023-12-27|2925.11
#2023-12-28|2909.88
#2023-12-29|2855.16
#2024-01-01|2855.16
#2024-01-02|2831.12
#2024-01-03|2747.76
#2024-01-04|2768.16
#2024-01-05|2775.10
#2024-01-08|2771.30
#2024-01-09|2720.44
#2024-01-10|2692.53
#2024-01-11|2659.13
#2024-01-12|2697.12
#2024-01-15|2657.47
#2024-01-16|2594.71
#2024-01-17|2539.77
#2024-01-18|2550.91
#2024-01-19|2519.28
#2024-01-22|2545.78
#2024-01-23|2554.05
#2024-01-24|2592.46
#2024-01-25|2580.54
#2024-01-26|2612.13
#2024-01-29|2626.96
#2024-01-30|2602.95
#2024-01-31|2681.33
#2024-02-01|2642.56
#2024-02-02|2616.70
#2024-02-05|2554.11
#2024-02-06|2613.88
#2024-02-07|2619.60
#2024-02-08|2638.15
#2024-02-09|2624.07
#2024-02-12|2657.78
#2024-02-13|2583.09
#2024-02-14|2612.76
#2024-02-15|2670.82
#2024-02-16|2700.45
#2024-02-19|2709.91
#2024-02-20|2703.54
#2024-02-21|2696.08
#2024-02-22|2688.55
#2024-02-23|2692.50
#2024-02-26|2664.16
#2024-02-27|2732.81
#2024-02-28|2719.08
#2024-02-29|2721.62
#2024-03-01|2737.18
#2024-03-04|2699.54
#2024-03-05|2655.85
#2024-03-06|2673.02
#2024-03-07|2721.31
#2024-03-08|2737.65
#2024-03-11|2739.87
#2024-03-12|2809.52
#2024-03-13|2849.39
#2024-03-14|2811.80
#2024-03-15|2836.16
#2024-03-18|2784.69
#2024-03-19|2772.20
#2024-03-20|2784.44
#2024-03-21|2882.72
#2024-03-22|2860.50
#2024-03-25|2838.47
#2024-03-26|2858.70
#2024-03-27|2841.56
#2024-03-28|2798.43
#2024-03-29|2798.43
#2024-04-01|2770.50
#2024-04-02|2788.36
#2024-04-03|2802.95
#2024-04-04|2856.91
#2024-04-05|2837.17
#2024-04-08|2863.55
#2024-04-09|2878.19
#2024-04-10|2834.40
#2024-04-11|2776.20
#2024-04-12|2759.23
#2024-04-15|2764.06
#2024-04-16|2699.26
#2024-04-17|2691.84
#2024-04-18|2708.05
#2024-04-19|2711.49
#2024-04-22|2715.09
#2024-04-23|2740.28
#2024-04-24|2752.83
#2024-04-25|2743.97
#2024-04-26|2767.27
#2024-04-29|2835.90
#2024-04-30|2828.45
#2024-05-01|2827.75
#2024-05-02|2818.28
#2024-05-03|2851.99
#2024-05-06|2880.52
#2024-05-07|2902.38
#2024-05-08|2864.14
#2024-05-09|2873.54
#2024-05-10|2914.64
#2024-05-13|2904.60
#2024-05-14|2937.89
#2024-05-15|2955.29
#2024-05-16|2943.90
#2024-05-17|2950.81
#2024-05-20|2997.75
#2024-05-21|3033.13
#2024-05-22|2955.54
#2024-05-23|2945.02
#2024-05-24|2939.11
#2024-05-27|2963.75
#2024-05-28|2975.95
#2024-05-29|2902.99
#2024-05-30|2930.58
#2024-05-31|2963.32
#2024-06-03|2957.81
#2024-06-04|2910.25
#2024-06-05|2911.68
#2024-06-06|2913.10
#2024-06-07|2878.38
#2024-06-10|2881.03
#2024-06-11|2840.11
#2024-06-12|2916.83
#2024-06-13|2842.43
#2024-06-14|2760.79
#2024-06-17|2770.74
#2024-06-18|2795.66
#2024-06-19|2810.44
#2024-06-20|2850.22
#2024-06-21|2828.16
#2024-06-24|2837.31
#2024-06-25|2789.53
#2024-06-26|2753.67
#2024-06-27|2743.77
#2024-06-28|2769.77
#2024-07-01|2766.52
#2024-07-02|2738.84
#2024-07-03|2808.23
#2024-07-04|2823.49
#2024-07-05|2801.56
#2024-07-08|2797.87
#2024-07-09|2768.50
#2024-07-10|2781.62
#2024-07-11|2814.11
#2024-07-12|2873.15
#2024-07-15|2812.47
#2024-07-16|2795.15
#2024-07-17|2817.17
#2024-07-18|2797.42
#2024-07-19|2669.00
#2024-07-22|2695.92
#2024-07-23|2664.06
#2024-07-24|2634.11
#2024-07-25|2632.20
#2024-07-26|2600.00
#2024-07-29|2598.28
#2024-07-30|2600.62
#2024-07-31|2643.32
#2024-08-01|2585.24
#2024-08-02|2558.56
#2024-08-05|2518.42
#2024-08-06|2496.43
#2024-08-07|2533.31
#2024-08-08|2507.90
#2024-08-09|2518.23
#2024-08-12|2526.57
#2024-08-13|2511.86
#2024-08-14|2530.95
#2024-08-15|2554.98
#2024-08-16|2550.84
#2024-08-19|2623.73
#2024-08-20|2630.82
#2024-08-21|2640.85
#2024-08-22|2609.59
#2024-08-23|2653.85
#2024-08-26|2657.56
#2024-08-27|2646.99
#2024-08-28|2629.60
#2024-08-29|2646.90
#2024-08-30|2676.56
#2024-09-02|2658.36
#2024-09-03|2562.32
#2024-09-04|2530.69
#2024-09-05|2526.15
#2024-09-06|2511.99
#2024-09-09|2490.88
#2024-09-10|2495.25
#2024-09-11|2495.62
#2024-09-12|2531.02
#2024-09-13|2584.93
#2024-09-16|2592.56
#2024-09-17|2640.68
#2024-09-18|2635.56
#2024-09-19|2708.22
#2024-09-20|2630.28
#2024-09-23|2641.47
#2024-09-24|2728.35
#2024-09-25|2745.84
#2024-09-26|2834.62
#2024-09-27|2856.10
#2024-09-30|2820.02
#2024-10-01|2767.85
#2024-10-02|2764.75
#2024-10-03|2745.29
#2024-10-04|2779.64
#2024-10-07|2758.40
#2024-10-08|2688.43
#2024-10-09|2706.53
#2024-10-10|2664.85
#2024-10-11|2702.67
#2024-10-14|2665.08
#2024-10-15|2630.43
#2024-10-16|2590.05
#2024-10-17|2575.53
#2024-10-18|2614.83
#2024-10-21|2596.20
#2024-10-22|2622.21
#2024-10-23|2594.22
#2024-10-24|2588.95
#2024-10-25|2654.62
#2024-10-28|2629.96
#2024-10-29|2622.33
#2024-10-30|2592.52
#2024-10-31|2558.97
#2024-11-01|2555.31
#2024-11-04|2603.65
#2024-11-05|2624.04
#2024-11-06|2574.08
#2024-11-07|2690.05
#2024-11-08|2604.92
#2024-11-11|2585.17
#2024-11-12|2485.33
#2024-11-13|2466.72
#2024-11-14|2493.60
#2024-11-15|2492.39
#2024-11-18|2507.72
#2024-11-19|2502.11
#2024-11-20|2466.14
#2024-11-21|2468.21
#2024-11-22|2497.40
#2024-11-25|2550.81
#2024-11-26|2485.60
#2024-11-27|2513.40
#2024-11-28|2518.06
#2024-11-29|2536.36
#2024-12-02|2544.77
#2024-12-03|2570.08
#2024-12-04|2605.75
#2024-12-05|2619.01
#2024-12-06|2600.20
#2024-12-09|2657.37
#2024-12-10|2605.00
#2024-12-11|2604.70
#2024-12-12|2569.49
#2024-12-13|2540.88
#2024-12-16|2545.68
#2024-12-17|2519.58
#2024-12-18|2483.41
#2024-12-19|2403.47
#2024-12-20|2404.15
#2024-12-23|2400.23
#2024-12-24|2388.03
#2024-12-25|2388.03
#2024-12-26|2398.97
#2024-12-27|2449.82
#2024-12-30|2437.91
#2024-12-31|2436.60
#2025-01-01|2436.60
#2025-01-02|2445.61
#2025-01-03|2428.93
#2025-01-06|2447.41
#2025-01-07|2482.32
#2025-01-08|2439.93
#2025-01-09|2479.32
#2025-01-10|2428.40
#2025-01-13|2434.89
#2025-01-14|2456.84
#2025-01-15|2513.43
#2025-01-16|2506.52
#2025-01-17|2542.91
#2025-01-20|2586.11
#2025-01-21|2595.91
#2025-01-22|2566.89
#2025-01-23|2583.07
#2025-01-24|2663.96
#2025-01-27|2642.54
#2025-01-28|2614.88
#2025-01-29|2641.20
#2025-01-30|2671.09
#2025-01-31|2654.59
#2025-02-03|2619.70
#2025-02-04|2662.12
#2025-02-05|2673.60
#2025-02-06|2787.58
#2025-02-07|2750.55
#2025-02-10|2778.00
#2025-02-11|2768.49
#2025-02-12|2785.98
#2025-02-13|2890.92
#2025-02-14|2926.89
#2025-02-17|2954.17
#2025-02-18|2952.13
#2025-02-19|2886.33
#2025-02-20|2945.69
#2025-02-21|2946.84
#2025-02-24|2923.67
#2025-02-25|2932.40
#2025-02-26|2957.65
#2025-02-27|2908.56
#2025-02-28|2896.76
#2025-03-03|2969.89
#2025-03-04|2873.73
#2025-03-05|3039.21
#2025-03-06|3122.57
#2025-03-07|3127.75
#2025-03-10|3052.78
#2025-03-11|3028.35
#2025-03-12|2993.12
#2025-03-13|2974.33
#2025-03-14|3039.05
#2025-03-17|3062.85
#2025-03-18|3104.87
#2025-03-19|3031.56
#2025-03-20|3013.02
#2025-03-21|2951.43
#2025-03-24|2931.65
#2025-03-25|2950.27
#2025-03-26|2909.51
#2025-03-27|2866.22
#2025-03-28|2833.04
#2025-03-31|2750.64
#2025-04-01|2805.33
#2025-04-02|2809.22
#2025-04-03|2674.68
#2025-04-04|2533.09
#2025-04-07|2430.46
#2025-04-08|2477.57
#2025-04-09|2397.38
#2025-04-10|2530.35
#2025-04-11|2521.56
#2025-04-14|2657.64
#2025-04-15|2635.04
#2025-04-16|2616.78
#2025-04-17|2628.15
#2025-04-18|2628.15
#2025-04-21|2653.58
#2025-04-22|2703.22
#2025-04-23|2731.50
#2025-04-24|2758.98
#2025-04-25|2745.23
#2025-04-28|2780.33
#2025-04-29|2766.53
#2025-04-30|2777.02
#2025-05-01|2743.59
#2025-05-02|2824.57
#2025-05-05|2802.98
#2025-05-06|2782.00
#2025-05-07|2792.78
#2025-05-08|2803.54
#2025-05-09|2815.07
#2025-05-12|2896.48
#2025-05-13|2918.94
#2025-05-14|2922.40
#2025-05-15|2909.83
#2025-05-16|2869.42
#2025-05-19|2908.05
#2025-05-20|2953.26
#2025-05-21|2976.30
#2025-05-22|2898.32
#2025-05-23|2909.41
#2025-05-26|2953.52
#2025-05-27|2926.11
#2025-05-28|2904.76
#2025-05-29|2926.88
#2025-05-30|2888.63
#2025-06-02|2924.54
#2025-06-03|2877.07
#2025-06-04|2913.52
#2025-06-05|2941.14
#2025-06-06|2913.57
#2025-06-09|2901.03
#2025-06-10|2940.82
#2025-06-11|2915.27
#2025-06-12|2917.94
#2025-06-13|2845.98
#2025-06-16|2888.95
#2025-06-17|2837.62
#2025-06-18|2820.88
#2025-06-19|2785.41
#2025-06-20|2777.13
#2025-06-23|2783.32
#2025-06-24|2825.05
#2025-06-25|2802.50
#2025-06-26|2866.04
#2025-06-27|2913.18
#2025-06-30|2865.19
#2025-07-01|2872.73
#2025-07-02|2947.32
#2025-07-03|2913.97
#2025-07-04|2882.86
#2025-07-07|2880.23
#2025-07-08|2901.81
#2025-07-09|2921.50
#2025-07-10|2992.90
#2025-07-11|2961.21
#2025-07-14|2914.97
#2025-07-15|2896.37
#2025-07-16|2867.98
#2025-07-17|2891.40
#2025-07-18|2864.02
#2025-07-21|2977.53
#2025-07-22|2974.19
#2025-07-23|2981.99
#2025-07-24|2968.41
#2025-07-25|3003.08
#2025-07-28|2958.86
#2025-07-29|2832.05
#2025-07-30|2879.15
#2025-07-31|2804.04
#2025-08-01|2793.31
#2025-08-04|2805.51
#2025-08-05|2837.66
#2025-08-06|2856.86
#2025-08-07|2932.71
#2025-08-08|2974.53
#2025-08-11|2913.15
#2025-08-12|2966.07
#2025-08-13|2974.03
#2025-08-14|2931.46
#2025-08-15|2958.45
#2025-08-18|2905.29
#2025-08-19|2971.55
#2025-08-20|2967.94
#2025-08-21|2947.21
#2025-08-22|3069.83
#2025-08-25|3049.59
#2025-08-26|3028.42
#2025-08-27|2996.97
#2025-08-28|3026.32
#2025-08-29|3016.23
#2025-09-01|3037.34
#2025-09-02|2966.58
#2025-09-03|3000.40
#2025-09-04|2967.27
#2025-09-05|3031.82
#2025-09-08|3042.04
#2025-09-09|3026.14
#2025-09-10|3023.17
#2025-09-11|3007.32
#2025-09-12|3011.33
#2025-09-15|3046.26
#2025-09-16|3061.17
#2025-09-17|3039.54
#2025-09-18|2997.21
#2025-09-19|2985.13
#2025-09-22|3018.87
#2025-09-23|3065.83
#2025-09-24|3043.37
#2025-09-25|3001.26
#2025-09-26|3036.88
#2025-09-29|3084.41
#2025-09-30|3085.54
#2025-10-01|3157.54
#2025-10-02|3148.09
#2025-10-03|3227.92
#2025-10-06|3219.73
#2025-10-07|3189.27
#2025-10-08|3211.53
#2025-10-09|3176.60
#2025-10-10|3111.82
#2025-10-13|3156.97
#2025-10-14|3114.62
#2025-10-15|3147.63
#2025-10-16|3173.37
#2025-10-17|3140.10
#2025-10-20|3201.15
#2025-10-21|3180.28
#2025-10-22|3213.79
#2025-10-23|3275.87
#2025-10-24|3308.01
#2025-10-27|3318.83
#2025-10-28|3355.68
#2025-10-29|3323.58
#2025-10-30|3302.10
#2025-10-31|3266.21
#2025-11-03|3259.83
#2025-11-04|3178.87
#2025-11-05|3211.46
#2025-11-06|3217.71
#2025-11-07|3234.86
#2025-11-10|3268.30
#2025-11-11|3266.40
#2025-11-12|3286.51
#2025-11-13|3300.56
#2025-11-14|3246.78
#2025-11-17|3219.76
#2025-11-18|3138.28
#2025-11-19|3169.64
#2025-11-20|3166.44
#2025-11-21|3144.69
#2025-11-24|3209.62
#2025-11-25|3250.25
#2025-11-26|3315.32
#2025-11-27|3318.46
#2025-11-28|3366.23
#2025-12-01|3375.94
#2025-12-02|3353.00
#2025-12-03|3403.21
#2025-12-04|3443.97
#2025-12-05|3427.73
#2025-12-08|3425.31
#2025-12-09|3429.80
#2025-12-10|3461.13
#2025-12-11|3521.74
#2025-12-12|3489.81
#2025-12-15|3499.66
#2025-12-16|3471.19
#2025-12-17|3475.68
#2025-12-18|3512.29
#2025-12-19|3508.48
#2025-12-22|3528.77
#2025-12-23|3549.52
#2025-12-24|3556.22
#2025-12-25|3556.22
#2025-12-26|3559.54
#2025-12-29|3586.94
#2025-12-30|3617.65
#2025-12-31|3608.17
#2026-01-01|3608.17
#2026-01-02|3664.31
#2026-01-05|3680.88
#2026-01-06|3677.37
#2026-01-07|3745.19
#2026-01-08|3688.18
#2026-01-09|3770.85
#2026-01-12|3796.74
#2026-01-13|3819.60
#2026-01-14|3838.33
#2026-01-15|3850.43
#2026-01-16|3784.70
#2026-01-19|3769.37
#2026-01-20|3751.84
#2026-01-21|3820.31
#2026-01-22|3893.89
#2026-01-23|3937.68
#2026-01-26|4040.09
#2026-01-27|4027.96
#2026-01-28|4035.37