Table Data - NASDAQ Sweden Mid Cap Total Return Index
| Title | NASDAQ Sweden Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQSEMCT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:55 PM CDT |
| Notes | For more information about this series, see: NQSEMCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 195.82 |
| 2001-04-02 | 191.38 |
| 2001-04-03 | 191.26 |
| 2001-04-04 | 197.41 |
| 2001-04-05 | 204.64 |
| 2001-04-06 | 201.87 |
| 2001-04-09 | 211.02 |
| 2001-04-10 | 215.11 |
| 2001-04-11 | 212.65 |
| 2001-04-12 | 211.87 |
| 2001-04-13 | . |
| 2001-04-16 | 209.64 |
| 2001-04-17 | 211.39 |
| 2001-04-18 | 218.42 |
| 2001-04-19 | 228.56 |
| 2001-04-20 | 228.59 |
| 2001-04-23 | 221.81 |
| 2001-04-24 | 220.53 |
| 2001-04-25 | 223.47 |
| 2001-04-26 | 226.60 |
| 2001-04-27 | 229.07 |
| 2001-04-30 | 232.06 |
| 2001-05-01 | 233.03 |
| 2001-05-02 | 232.05 |
| 2001-05-03 | 226.67 |
| 2001-05-04 | 229.72 |
| 2001-05-07 | 230.62 |
| 2001-05-08 | 227.98 |
| 2001-05-09 | 228.13 |
| 2001-05-10 | 233.51 |
| 2001-05-11 | 231.12 |
| 2001-05-14 | 227.75 |
| 2001-05-15 | 229.03 |
| 2001-05-16 | 229.69 |
| 2001-05-17 | 233.95 |
| 2001-05-18 | 234.29 |
| 2001-05-21 | 237.72 |
| 2001-05-22 | 235.48 |
| 2001-05-23 | 231.27 |
| 2001-05-24 | 230.52 |
| 2001-05-25 | 229.26 |
| 2001-05-28 | . |
| 2001-05-29 | 225.98 |
| 2001-05-30 | 222.84 |
| 2001-05-31 | 220.15 |
| 2001-06-01 | 216.49 |
| 2001-06-04 | 215.36 |
| 2001-06-05 | 220.53 |
| 2001-06-06 | 218.13 |
| 2001-06-07 | 216.56 |
| 2001-06-08 | 215.07 |
| 2001-06-11 | 211.03 |
| 2001-06-12 | 212.49 |
| 2001-06-13 | 216.83 |
| 2001-06-14 | 214.43 |
| 2001-06-15 | 217.09 |
| 2001-06-18 | 216.48 |
| 2001-06-19 | 212.41 |
| 2001-06-20 | 207.17 |
| 2001-06-21 | 210.45 |
| 2001-06-22 | 210.89 |
| 2001-06-25 | 215.59 |
| 2001-06-26 | 211.87 |
| 2001-06-27 | 212.96 |
| 2001-06-28 | 215.69 |
| 2001-06-29 | 214.57 |
| 2001-07-02 | 216.84 |
| 2001-07-03 | 216.74 |
| 2001-07-04 | . |
| 2001-07-05 | 211.22 |
| 2001-07-06 | 205.95 |
| 2001-07-09 | 205.26 |
| 2001-07-10 | 208.71 |
| 2001-07-11 | 209.01 |
| 2001-07-12 | 209.31 |
| 2001-07-13 | 211.94 |
| 2001-07-16 | 215.03 |
| 2001-07-17 | 211.79 |
| 2001-07-18 | 213.55 |
| 2001-07-19 | 216.43 |
| 2001-07-20 | 215.28 |
| 2001-07-23 | 215.44 |
| 2001-07-24 | 214.43 |
| 2001-07-25 | 213.57 |
| 2001-07-26 | 215.37 |
| 2001-07-27 | 218.44 |
| 2001-07-30 | 220.20 |
| 2001-07-31 | 220.39 |
| 2001-08-01 | 222.10 |
| 2001-08-02 | 225.27 |
| 2001-08-03 | 226.90 |
| 2001-08-06 | 224.99 |
| 2001-08-07 | 223.02 |
| 2001-08-08 | 221.88 |
| 2001-08-09 | 220.73 |
| 2001-08-10 | 219.03 |
| 2001-08-13 | 219.68 |
| 2001-08-14 | 221.80 |
| 2001-08-15 | 223.63 |
| 2001-08-16 | 220.99 |
| 2001-08-17 | 219.20 |
| 2001-08-20 | 212.41 |
| 2001-08-21 | 214.06 |
| 2001-08-22 | 217.66 |
| 2001-08-23 | 221.13 |
| 2001-08-24 | 223.61 |
| 2001-08-27 | 222.93 |
| 2001-08-28 | 219.85 |
| 2001-08-29 | 217.17 |
| 2001-08-30 | 211.80 |
| 2001-08-31 | 208.71 |
| 2001-09-03 | . |
| 2001-09-04 | 207.03 |
| 2001-09-05 | 205.68 |
| 2001-09-06 | 205.68 |
| 2001-09-07 | 203.89 |
| 2001-09-10 | 199.67 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 190.41 |
| 2001-09-18 | 183.28 |
| 2001-09-19 | 182.41 |
| 2001-09-20 | 171.81 |
| 2001-09-21 | 163.90 |
| 2001-09-24 | 171.96 |
| 2001-09-25 | 178.54 |
| 2001-09-26 | 176.35 |
| 2001-09-27 | 179.39 |
| 2001-09-28 | 185.00 |
| 2001-10-01 | 184.54 |
| 2001-10-02 | 183.28 |
| 2001-10-03 | 187.19 |
| 2001-10-04 | 194.34 |
| 2001-10-05 | 195.03 |
| 2001-10-08 | 193.76 |
| 2001-10-09 | 192.70 |
| 2001-10-10 | 197.27 |
| 2001-10-11 | 205.64 |
| 2001-10-12 | 202.90 |
| 2001-10-15 | 202.64 |
| 2001-10-16 | 203.46 |
| 2001-10-17 | 207.67 |
| 2001-10-18 | 202.99 |
| 2001-10-19 | 198.76 |
| 2001-10-22 | 197.50 |
| 2001-10-23 | 202.67 |
| 2001-10-24 | 207.04 |
| 2001-10-25 | 203.59 |
| 2001-10-26 | 205.92 |
| 2001-10-29 | 204.06 |
| 2001-10-30 | 198.22 |
| 2001-10-31 | 197.16 |
| 2001-11-01 | 198.80 |
| 2001-11-02 | 200.26 |
| 2001-11-05 | 204.07 |
| 2001-11-06 | 207.85 |
| 2001-11-07 | 210.94 |
| 2001-11-08 | 213.66 |
| 2001-11-09 | 211.22 |
| 2001-11-12 | 208.31 |
| 2001-11-13 | 213.69 |
| 2001-11-14 | 216.05 |
| 2001-11-15 | 218.27 |
| 2001-11-16 | 220.53 |
| 2001-11-19 | 219.20 |
| 2001-11-20 | 214.93 |
| 2001-11-21 | 214.28 |
| 2001-11-22 | . |
| 2001-11-23 | 216.52 |
| 2001-11-26 | 219.02 |
| 2001-11-27 | 218.49 |
| 2001-11-28 | 216.61 |
| 2001-11-29 | 216.42 |
| 2001-11-30 | 216.48 |
| 2001-12-03 | 217.76 |
| 2001-12-04 | 222.25 |
| 2001-12-05 | 230.02 |
| 2001-12-06 | 230.57 |
| 2001-12-07 | 232.55 |
| 2001-12-10 | 228.75 |
| 2001-12-11 | 227.62 |
| 2001-12-12 | 227.02 |
| 2001-12-13 | 225.83 |
| 2001-12-14 | 221.04 |
| 2001-12-17 | 225.72 |
| 2001-12-18 | 226.69 |
| 2001-12-19 | 222.29 |
| 2001-12-20 | 217.71 |
| 2001-12-21 | 218.89 |
| 2001-12-24 | 216.00 |
| 2001-12-25 | . |
| 2001-12-26 | 215.27 |
| 2001-12-27 | 222.75 |
| 2001-12-28 | 227.13 |
| 2001-12-31 | 228.98 |
| 2002-01-01 | . |
| 2002-01-02 | 230.74 |
| 2002-01-03 | 239.40 |
| 2002-01-04 | 240.06 |
| 2002-01-07 | 239.43 |
| 2002-01-08 | 234.77 |
| 2002-01-09 | 236.66 |
| 2002-01-10 | 236.56 |
| 2002-01-11 | 237.59 |
| 2002-01-14 | 229.96 |
| 2002-01-15 | 229.17 |
| 2002-01-16 | 222.06 |
| 2002-01-17 | 223.77 |
| 2002-01-18 | 226.32 |
| 2002-01-21 | . |
| 2002-01-22 | 225.13 |
| 2002-01-23 | 226.03 |
| 2002-01-24 | 225.40 |
| 2002-01-25 | 221.74 |
| 2002-01-28 | 222.53 |
| 2002-01-29 | 220.06 |
| 2002-01-30 | 216.58 |
| 2002-01-31 | 222.39 |
| 2002-02-01 | 224.24 |
| 2002-02-04 | 224.58 |
| 2002-02-05 | 224.02 |
| 2002-02-06 | 223.37 |
| 2002-02-07 | 221.88 |
| 2002-02-08 | 223.88 |
| 2002-02-11 | 226.67 |
| 2002-02-12 | 226.53 |
| 2002-02-13 | 228.04 |
| 2002-02-14 | 226.77 |
| 2002-02-15 | 226.67 |
| 2002-02-18 | . |
| 2002-02-19 | 223.38 |
| 2002-02-20 | 222.10 |
| 2002-02-21 | 225.71 |
| 2002-02-22 | 227.25 |
| 2002-02-25 | 229.01 |
| 2002-02-26 | 231.15 |
| 2002-02-27 | 236.83 |
| 2002-02-28 | 237.54 |
| 2002-03-01 | 237.71 |
| 2002-03-04 | 247.70 |
| 2002-03-05 | 247.93 |
| 2002-03-06 | 246.38 |
| 2002-03-07 | 248.78 |
| 2002-03-08 | 248.43 |
| 2002-03-11 | 247.18 |
| 2002-03-12 | 245.38 |
| 2002-03-13 | 246.40 |
| 2002-03-14 | 246.91 |
| 2002-03-15 | 248.30 |
| 2002-03-18 | 248.04 |
| 2002-03-19 | 247.22 |
| 2002-03-20 | 247.25 |
| 2002-03-21 | 246.93 |
| 2002-03-22 | 246.91 |
| 2002-03-25 | 244.84 |
| 2002-03-26 | 243.59 |
| 2002-03-27 | 242.93 |
| 2002-03-28 | 244.33 |
| 2002-03-29 | . |
| 2002-04-01 | 246.74 |
| 2002-04-02 | 244.97 |
| 2002-04-03 | 241.67 |
| 2002-04-04 | 240.14 |
| 2002-04-05 | 241.03 |
| 2002-04-08 | 237.34 |
| 2002-04-09 | 238.61 |
| 2002-04-10 | 239.87 |
| 2002-04-11 | 238.71 |
| 2002-04-12 | 239.02 |
| 2002-04-15 | 239.20 |
| 2002-04-16 | 244.32 |
| 2002-04-17 | 247.71 |
| 2002-04-18 | 245.87 |
| 2002-04-19 | 245.86 |
| 2002-04-22 | 240.14 |
| 2002-04-23 | 240.69 |
| 2002-04-24 | 235.12 |
| 2002-04-25 | 231.27 |
| 2002-04-26 | 237.58 |
| 2002-04-29 | 235.79 |
| 2002-04-30 | 238.38 |
| 2002-05-01 | 239.78 |
| 2002-05-02 | 238.62 |
| 2002-05-03 | 236.45 |
| 2002-05-06 | 236.09 |
| 2002-05-07 | 237.56 |
| 2002-05-08 | 244.08 |
| 2002-05-09 | 243.66 |
| 2002-05-10 | 241.58 |
| 2002-05-13 | 243.54 |
| 2002-05-14 | 244.85 |
| 2002-05-15 | 247.67 |
| 2002-05-16 | 244.86 |
| 2002-05-17 | 247.81 |
| 2002-05-20 | 248.51 |
| 2002-05-21 | 245.51 |
| 2002-05-22 | 243.42 |
| 2002-05-23 | 243.73 |
| 2002-05-24 | 244.35 |
| 2002-05-27 | . |
| 2002-05-28 | 243.84 |
| 2002-05-29 | 241.24 |
| 2002-05-30 | 238.89 |
| 2002-05-31 | 238.01 |
| 2002-06-03 | 239.30 |
| 2002-06-04 | 236.93 |
| 2002-06-05 | 237.45 |
| 2002-06-06 | 237.05 |
| 2002-06-07 | 233.38 |
| 2002-06-10 | 234.00 |
| 2002-06-11 | 235.11 |
| 2002-06-12 | 234.25 |
| 2002-06-13 | 233.84 |
| 2002-06-14 | 228.02 |
| 2002-06-17 | 233.71 |
| 2002-06-18 | 236.32 |
| 2002-06-19 | 233.52 |
| 2002-06-20 | 226.73 |
| 2002-06-21 | 228.13 |
| 2002-06-24 | 224.88 |
| 2002-06-25 | 231.79 |
| 2002-06-26 | 234.85 |
| 2002-06-27 | 238.47 |
| 2002-06-28 | 244.87 |
| 2002-07-01 | 242.95 |
| 2002-07-02 | 240.32 |
| 2002-07-03 | 230.34 |
| 2002-07-04 | . |
| 2002-07-05 | 235.84 |
| 2002-07-08 | 239.67 |
| 2002-07-09 | 237.22 |
| 2002-07-10 | 229.95 |
| 2002-07-11 | 221.94 |
| 2002-07-12 | 221.94 |
| 2002-07-15 | 221.96 |
| 2002-07-16 | 219.97 |
| 2002-07-17 | 227.70 |
| 2002-07-18 | 228.63 |
| 2002-07-19 | 223.27 |
| 2002-07-22 | 209.72 |
| 2002-07-23 | 201.12 |
| 2002-07-24 | 191.82 |
| 2002-07-25 | 206.19 |
| 2002-07-26 | 196.91 |
| 2002-07-29 | 212.57 |
| 2002-07-30 | 217.63 |
| 2002-07-31 | 217.58 |
| 2002-08-01 | 212.03 |
| 2002-08-02 | 207.47 |
| 2002-08-05 | 200.44 |
| 2002-08-06 | 202.62 |
| 2002-08-07 | 204.33 |
| 2002-08-08 | 208.62 |
| 2002-08-09 | 210.32 |
| 2002-08-12 | 213.16 |
| 2002-08-13 | 213.62 |
| 2002-08-14 | 214.38 |
| 2002-08-15 | 217.98 |
| 2002-08-16 | 216.80 |
| 2002-08-19 | 219.63 |
| 2002-08-20 | 220.02 |
| 2002-08-21 | 227.28 |
| 2002-08-22 | 230.04 |
| 2002-08-23 | 225.41 |
| 2002-08-26 | 224.14 |
| 2002-08-27 | 227.09 |
| 2002-08-28 | 222.93 |
| 2002-08-29 | 217.53 |
| 2002-08-30 | 217.45 |
| 2002-09-02 | . |
| 2002-09-03 | 209.57 |
| 2002-09-04 | 209.35 |
| 2002-09-05 | 207.72 |
| 2002-09-06 | 210.87 |
| 2002-09-09 | 209.39 |
| 2002-09-10 | 213.75 |
| 2002-09-11 | 219.75 |
| 2002-09-12 | 214.22 |
| 2002-09-13 | 211.96 |
| 2002-09-16 | 213.82 |
| 2002-09-17 | 211.91 |
| 2002-09-18 | 206.72 |
| 2002-09-19 | 205.53 |
| 2002-09-20 | 203.76 |
| 2002-09-23 | 197.09 |
| 2002-09-24 | 193.56 |
| 2002-09-25 | 196.27 |
| 2002-09-26 | 203.31 |
| 2002-09-27 | 202.03 |
| 2002-09-30 | 191.76 |
| 2002-10-01 | 195.86 |
| 2002-10-02 | 195.13 |
| 2002-10-03 | 191.43 |
| 2002-10-04 | 189.22 |
| 2002-10-07 | 180.77 |
| 2002-10-08 | 178.87 |
| 2002-10-09 | 174.26 |
| 2002-10-10 | 179.16 |
| 2002-10-11 | 192.44 |
| 2002-10-14 | 190.37 |
| 2002-10-15 | 209.00 |
| 2002-10-16 | 204.73 |
| 2002-10-17 | 210.06 |
| 2002-10-18 | 212.70 |
| 2002-10-21 | 212.12 |
| 2002-10-22 | 205.74 |
| 2002-10-23 | 200.76 |
| 2002-10-24 | 206.31 |
| 2002-10-25 | 205.61 |
| 2002-10-28 | 208.80 |
| 2002-10-29 | 202.05 |
| 2002-10-30 | 208.87 |
| 2002-10-31 | 214.23 |
| 2002-11-01 | 211.07 |
| 2002-11-04 | 215.63 |
| 2002-11-05 | 219.57 |
| 2002-11-06 | 217.45 |
| 2002-11-07 | 212.51 |
| 2002-11-08 | 212.79 |
| 2002-11-11 | 210.88 |
| 2002-11-12 | 216.56 |
| 2002-11-13 | 220.86 |
| 2002-11-14 | 226.42 |
| 2002-11-15 | 225.09 |
| 2002-11-18 | 230.22 |
| 2002-11-19 | 226.47 |
| 2002-11-20 | 226.10 |
| 2002-11-21 | 236.01 |
| 2002-11-22 | 237.90 |
| 2002-11-25 | 235.56 |
| 2002-11-26 | 234.43 |
| 2002-11-27 | 243.44 |
| 2002-11-28 | . |
| 2002-11-29 | 246.58 |
| 2002-12-02 | 244.63 |
| 2002-12-03 | 239.96 |
| 2002-12-04 | 239.03 |
| 2002-12-05 | 234.08 |
| 2002-12-06 | 234.32 |
| 2002-12-09 | 228.90 |
| 2002-12-10 | 232.17 |
| 2002-12-11 | 234.59 |
| 2002-12-12 | 231.99 |
| 2002-12-13 | 231.56 |
| 2002-12-16 | 230.01 |
| 2002-12-17 | 222.38 |
| 2002-12-18 | 219.30 |
| 2002-12-19 | 222.43 |
| 2002-12-20 | 223.76 |
| 2002-12-23 | 221.68 |
| 2002-12-24 | 222.80 |
| 2002-12-25 | . |
| 2002-12-26 | 223.23 |
| 2002-12-27 | 219.66 |
| 2002-12-30 | 219.40 |
| 2002-12-31 | 220.59 |
| 2003-01-01 | . |
| 2003-01-02 | 228.97 |
| 2003-01-03 | 232.62 |
| 2003-01-06 | 233.92 |
| 2003-01-07 | 232.71 |
| 2003-01-08 | 224.67 |
| 2003-01-09 | 226.23 |
| 2003-01-10 | 226.48 |
| 2003-01-13 | 227.04 |
| 2003-01-14 | 230.33 |
| 2003-01-15 | 227.94 |
| 2003-01-16 | 227.99 |
| 2003-01-17 | 224.59 |
| 2003-01-20 | . |
| 2003-01-21 | 225.27 |
| 2003-01-22 | 222.73 |
| 2003-01-23 | 222.84 |
| 2003-01-24 | 222.26 |
| 2003-01-27 | 214.33 |
| 2003-01-28 | 209.97 |
| 2003-01-29 | 207.24 |
| 2003-01-30 | 210.93 |
| 2003-01-31 | 207.38 |
| 2003-02-03 | 214.03 |
| 2003-02-04 | 209.23 |
| 2003-02-05 | 212.97 |
| 2003-02-06 | 209.25 |
| 2003-02-07 | 207.94 |
| 2003-02-10 | 202.12 |
| 2003-02-11 | 205.57 |
| 2003-02-12 | 208.07 |
| 2003-02-13 | 213.11 |
| 2003-02-14 | 215.00 |
| 2003-02-17 | . |
| 2003-02-18 | 220.11 |
| 2003-02-19 | 220.49 |
| 2003-02-20 | 218.60 |
| 2003-02-21 | 216.15 |
| 2003-02-24 | 214.38 |
| 2003-02-25 | 208.73 |
| 2003-02-26 | 209.72 |
| 2003-02-27 | 211.95 |
| 2003-02-28 | 214.84 |
| 2003-03-03 | 216.39 |
| 2003-03-04 | 213.29 |
| 2003-03-05 | 211.16 |
| 2003-03-06 | 208.94 |
| 2003-03-07 | 207.77 |
| 2003-03-10 | 205.58 |
| 2003-03-11 | 203.83 |
| 2003-03-12 | 198.23 |
| 2003-03-13 | 200.74 |
| 2003-03-14 | 205.03 |
| 2003-03-17 | 210.23 |
| 2003-03-18 | 214.52 |
| 2003-03-19 | 216.20 |
| 2003-03-20 | 219.16 |
| 2003-03-21 | 222.38 |
| 2003-03-24 | 216.42 |
| 2003-03-25 | 216.76 |
| 2003-03-26 | 217.19 |
| 2003-03-27 | 212.37 |
| 2003-03-28 | 210.95 |
| 2003-03-31 | 205.54 |
| 2003-04-01 | 205.66 |
| 2003-04-02 | 212.61 |
| 2003-04-03 | 210.90 |
| 2003-04-04 | 210.16 |
| 2003-04-07 | 218.85 |
| 2003-04-08 | 218.03 |
| 2003-04-09 | 218.52 |
| 2003-04-10 | 216.89 |
| 2003-04-11 | 218.02 |
| 2003-04-14 | 217.84 |
| 2003-04-15 | 222.08 |
| 2003-04-16 | 223.32 |
| 2003-04-17 | 224.20 |
| 2003-04-18 | . |
| 2003-04-21 | 223.52 |
| 2003-04-22 | 227.19 |
| 2003-04-23 | 229.87 |
| 2003-04-24 | 232.80 |
| 2003-04-25 | 230.85 |
| 2003-04-28 | 235.73 |
| 2003-04-29 | 242.82 |
| 2003-04-30 | 244.49 |
| 2003-05-01 | 246.90 |
| 2003-05-02 | 243.17 |
| 2003-05-05 | 247.67 |
| 2003-05-06 | 250.83 |
| 2003-05-07 | 248.01 |
| 2003-05-08 | 239.49 |
| 2003-05-09 | 241.31 |
| 2003-05-12 | 242.41 |
| 2003-05-13 | 246.02 |
| 2003-05-14 | 243.95 |
| 2003-05-15 | 243.11 |
| 2003-05-16 | 244.10 |
| 2003-05-19 | 241.65 |
| 2003-05-20 | 239.32 |
| 2003-05-21 | 237.39 |
| 2003-05-22 | 238.82 |
| 2003-05-23 | 240.58 |
| 2003-05-26 | . |
| 2003-05-27 | 242.66 |
| 2003-05-28 | 247.29 |
| 2003-05-29 | 248.46 |
| 2003-05-30 | 248.32 |
| 2003-06-02 | 250.44 |
| 2003-06-03 | 247.96 |
| 2003-06-04 | 251.06 |
| 2003-06-05 | 256.60 |
| 2003-06-06 | 255.15 |
| 2003-06-09 | 256.04 |
| 2003-06-10 | 254.32 |
| 2003-06-11 | 259.06 |
| 2003-06-12 | 262.79 |
| 2003-06-13 | 258.63 |
| 2003-06-16 | 263.26 |
| 2003-06-17 | 266.67 |
| 2003-06-18 | 263.77 |
| 2003-06-19 | 260.29 |
| 2003-06-20 | 258.72 |
| 2003-06-23 | 252.26 |
| 2003-06-24 | 246.57 |
| 2003-06-25 | 248.10 |
| 2003-06-26 | 248.50 |
| 2003-06-27 | 254.48 |
| 2003-06-30 | 253.34 |
| 2003-07-01 | 250.89 |
| 2003-07-02 | 255.60 |
| 2003-07-03 | 259.53 |
| 2003-07-04 | . |
| 2003-07-07 | 262.51 |
| 2003-07-08 | 263.76 |
| 2003-07-09 | 262.67 |
| 2003-07-10 | 258.88 |
| 2003-07-11 | 259.54 |
| 2003-07-14 | 264.28 |
| 2003-07-15 | 263.94 |
| 2003-07-16 | 262.92 |
| 2003-07-17 | 265.97 |
| 2003-07-18 | 263.85 |
| 2003-07-21 | 265.81 |
| 2003-07-22 | 264.58 |
| 2003-07-23 | 266.65 |
| 2003-07-24 | 270.97 |
| 2003-07-25 | 271.72 |
| 2003-07-28 | 273.82 |
| 2003-07-29 | 272.07 |
| 2003-07-30 | 270.21 |
| 2003-07-31 | 266.95 |
| 2003-08-01 | 267.82 |
| 2003-08-04 | 270.99 |
| 2003-08-05 | 272.02 |
| 2003-08-06 | 268.46 |
| 2003-08-07 | 264.95 |
| 2003-08-08 | 265.20 |
| 2003-08-11 | 262.23 |
| 2003-08-12 | 266.34 |
| 2003-08-13 | 269.82 |
| 2003-08-14 | 272.46 |
| 2003-08-15 | 271.72 |
| 2003-08-18 | 273.83 |
| 2003-08-19 | 277.29 |
| 2003-08-20 | 276.14 |
| 2003-08-21 | 277.10 |
| 2003-08-22 | 274.37 |
| 2003-08-25 | 270.03 |
| 2003-08-26 | 264.88 |
| 2003-08-27 | 267.97 |
| 2003-08-28 | 270.08 |
| 2003-08-29 | 273.78 |
| 2003-09-01 | . |
| 2003-09-02 | 278.77 |
| 2003-09-03 | 285.75 |
| 2003-09-04 | 285.73 |
| 2003-09-05 | 286.43 |
| 2003-09-08 | 287.86 |
| 2003-09-09 | 288.14 |
| 2003-09-10 | 285.16 |
| 2003-09-11 | 289.49 |
| 2003-09-12 | 291.17 |
| 2003-09-15 | 290.18 |
| 2003-09-16 | 290.64 |
| 2003-09-17 | 291.93 |
| 2003-09-18 | 294.69 |
| 2003-09-19 | 293.74 |
| 2003-09-22 | 288.82 |
| 2003-09-23 | 291.18 |
| 2003-09-24 | 290.64 |
| 2003-09-25 | 288.62 |
| 2003-09-26 | 288.25 |
| 2003-09-29 | 286.96 |
| 2003-09-30 | 280.07 |
| 2003-10-01 | 284.02 |
| 2003-10-02 | 284.56 |
| 2003-10-03 | 294.27 |
| 2003-10-06 | 293.78 |
| 2003-10-07 | 293.42 |
| 2003-10-08 | 295.18 |
| 2003-10-09 | 296.68 |
| 2003-10-10 | 297.01 |
| 2003-10-13 | 297.67 |
| 2003-10-14 | 305.38 |
| 2003-10-15 | 306.43 |
| 2003-10-16 | 301.39 |
| 2003-10-17 | 301.24 |
| 2003-10-20 | 300.79 |
| 2003-10-21 | 302.14 |
| 2003-10-22 | 296.49 |
| 2003-10-23 | 301.72 |
| 2003-10-24 | 299.63 |
| 2003-10-27 | 302.18 |
| 2003-10-28 | 303.52 |
| 2003-10-29 | 306.06 |
| 2003-10-30 | 305.40 |
| 2003-10-31 | 301.97 |
| 2003-11-03 | 303.14 |
| 2003-11-04 | 305.24 |
| 2003-11-05 | 298.35 |
| 2003-11-06 | 298.64 |
| 2003-11-07 | 311.22 |
| 2003-11-10 | 309.12 |
| 2003-11-11 | 308.43 |
| 2003-11-12 | 311.78 |
| 2003-11-13 | 316.39 |
| 2003-11-14 | 320.82 |
| 2003-11-17 | 317.31 |
| 2003-11-18 | 319.03 |
| 2003-11-19 | 316.55 |
| 2003-11-20 | 313.94 |
| 2003-11-21 | 314.46 |
| 2003-11-24 | 317.33 |
| 2003-11-25 | 316.19 |
| 2003-11-26 | 316.44 |
| 2003-11-27 | . |
| 2003-11-28 | 319.26 |
| 2003-12-01 | 322.44 |
| 2003-12-02 | 325.09 |
| 2003-12-03 | 327.95 |
| 2003-12-04 | 330.54 |
| 2003-12-05 | 331.95 |
| 2003-12-08 | 329.45 |
| 2003-12-09 | 331.95 |
| 2003-12-10 | 329.45 |
| 2003-12-11 | 326.17 |
| 2003-12-12 | 329.34 |
| 2003-12-15 | 331.57 |
| 2003-12-16 | 328.30 |
| 2003-12-17 | 324.98 |
| 2003-12-18 | 326.03 |
| 2003-12-19 | 326.15 |
| 2003-12-22 | 330.18 |
| 2003-12-23 | 335.71 |
| 2003-12-24 | 336.00 |
| 2003-12-25 | . |
| 2003-12-26 | 335.61 |
| 2003-12-29 | 341.86 |
| 2003-12-30 | 339.99 |
| 2003-12-31 | 342.07 |
| 2004-01-01 | . |
| 2004-01-02 | 349.27 |
| 2004-01-05 | 348.71 |
| 2004-01-06 | 348.90 |
| 2004-01-07 | 342.21 |
| 2004-01-08 | 344.35 |
| 2004-01-09 | 348.87 |
| 2004-01-12 | 350.86 |
| 2004-01-13 | 354.88 |
| 2004-01-14 | 356.25 |
| 2004-01-15 | 355.67 |
| 2004-01-16 | 350.31 |
| 2004-01-19 | . |
| 2004-01-20 | 352.26 |
| 2004-01-21 | 353.79 |
| 2004-01-22 | 359.71 |
| 2004-01-23 | 360.08 |
| 2004-01-26 | 357.54 |
| 2004-01-27 | 357.13 |
| 2004-01-28 | 353.85 |
| 2004-01-29 | 344.98 |
| 2004-01-30 | 345.92 |
| 2004-02-02 | 343.55 |
| 2004-02-03 | 348.39 |
| 2004-02-04 | 346.33 |
| 2004-02-05 | 348.75 |
| 2004-02-06 | 368.65 |
| 2004-02-09 | 371.36 |
| 2004-02-10 | 373.63 |
| 2004-02-11 | 373.05 |
| 2004-02-12 | 378.12 |
| 2004-02-13 | 375.58 |
| 2004-02-16 | . |
| 2004-02-17 | 376.57 |
| 2004-02-18 | 378.73 |
| 2004-02-19 | 377.26 |
| 2004-02-20 | 370.12 |
| 2004-02-23 | 367.64 |
| 2004-02-24 | 365.34 |
| 2004-02-25 | 361.48 |
| 2004-02-26 | 358.67 |
| 2004-02-27 | 356.76 |
| 2004-03-01 | 363.00 |
| 2004-03-02 | 362.31 |
| 2004-03-03 | 359.87 |
| 2004-03-04 | 361.44 |
| 2004-03-05 | 366.74 |
| 2004-03-08 | 364.29 |
| 2004-03-09 | 363.68 |
| 2004-03-10 | 355.88 |
| 2004-03-11 | 346.06 |
| 2004-03-12 | 343.75 |
| 2004-03-15 | 341.26 |
| 2004-03-16 | 347.64 |
| 2004-03-17 | 346.73 |
| 2004-03-18 | 344.34 |
| 2004-03-19 | 343.17 |
| 2004-03-22 | 337.76 |
| 2004-03-23 | 339.84 |
| 2004-03-24 | 334.33 |
| 2004-03-25 | 339.92 |
| 2004-03-26 | 338.62 |
| 2004-03-29 | 344.48 |
| 2004-03-30 | 343.39 |
| 2004-03-31 | 349.54 |
| 2004-04-01 | 357.02 |
| 2004-04-02 | 355.03 |
| 2004-04-05 | 355.57 |
| 2004-04-06 | 351.48 |
| 2004-04-07 | 359.18 |
| 2004-04-08 | 360.67 |
| 2004-04-09 | . |
| 2004-04-12 | 358.84 |
| 2004-04-13 | 352.77 |
| 2004-04-14 | 347.10 |
| 2004-04-15 | 346.67 |
| 2004-04-16 | 351.78 |
| 2004-04-19 | 349.69 |
| 2004-04-20 | 355.87 |
| 2004-04-21 | 352.92 |
| 2004-04-22 | 355.82 |
| 2004-04-23 | 357.79 |
| 2004-04-26 | 355.91 |
| 2004-04-27 | 355.71 |
| 2004-04-28 | 349.32 |
| 2004-04-29 | 351.10 |
| 2004-04-30 | 350.12 |
| 2004-05-03 | 352.09 |
| 2004-05-04 | 358.10 |
| 2004-05-05 | 361.70 |
| 2004-05-06 | 345.52 |
| 2004-05-07 | 343.16 |
| 2004-05-10 | 327.47 |
| 2004-05-11 | 331.48 |
| 2004-05-12 | 329.57 |
| 2004-05-13 | 333.37 |
| 2004-05-14 | 331.85 |
| 2004-05-17 | 330.91 |
| 2004-05-18 | 334.88 |
| 2004-05-19 | 343.70 |
| 2004-05-20 | 341.16 |
| 2004-05-21 | 340.65 |
| 2004-05-24 | 338.61 |
| 2004-05-25 | 339.64 |
| 2004-05-26 | 341.15 |
| 2004-05-27 | 348.27 |
| 2004-05-28 | 347.03 |
| 2004-05-31 | . |
| 2004-06-01 | 346.38 |
| 2004-06-02 | 352.55 |
| 2004-06-03 | 351.37 |
| 2004-06-04 | 353.86 |
| 2004-06-07 | 358.60 |
| 2004-06-08 | 358.75 |
| 2004-06-09 | 349.21 |
| 2004-06-10 | 347.35 |
| 2004-06-11 | . |
| 2004-06-14 | 345.76 |
| 2004-06-15 | 346.21 |
| 2004-06-16 | 347.07 |
| 2004-06-17 | 348.15 |
| 2004-06-18 | 350.74 |
| 2004-06-21 | 350.69 |
| 2004-06-22 | 348.43 |
| 2004-06-23 | 350.56 |
| 2004-06-24 | 355.91 |
| 2004-06-25 | 355.03 |
| 2004-06-28 | 356.39 |
| 2004-06-29 | 356.24 |
| 2004-06-30 | 357.59 |
| 2004-07-01 | 357.81 |
| 2004-07-02 | 358.20 |
| 2004-07-05 | . |
| 2004-07-06 | 353.79 |
| 2004-07-07 | 356.10 |
| 2004-07-08 | 357.65 |
| 2004-07-09 | 355.78 |
| 2004-07-12 | 354.08 |
| 2004-07-13 | 357.26 |
| 2004-07-14 | 360.78 |
| 2004-07-15 | 361.58 |
| 2004-07-16 | 362.45 |
| 2004-07-19 | 358.60 |
| 2004-07-20 | 356.33 |
| 2004-07-21 | 355.18 |
| 2004-07-22 | 349.42 |
| 2004-07-23 | 343.17 |
| 2004-07-26 | 343.39 |
| 2004-07-27 | 343.39 |
| 2004-07-28 | 341.82 |
| 2004-07-29 | 345.63 |
| 2004-07-30 | 346.27 |
| 2004-08-02 | 345.00 |
| 2004-08-03 | 347.19 |
| 2004-08-04 | 346.83 |
| 2004-08-05 | 349.28 |
| 2004-08-06 | 348.28 |
| 2004-08-09 | 343.08 |
| 2004-08-10 | 347.08 |
| 2004-08-11 | 342.17 |
| 2004-08-12 | 341.02 |
| 2004-08-13 | 341.35 |
| 2004-08-16 | 344.93 |
| 2004-08-17 | 344.98 |
| 2004-08-18 | 346.10 |
| 2004-08-19 | 348.62 |
| 2004-08-20 | 348.00 |
| 2004-08-23 | 351.36 |
| 2004-08-24 | 349.67 |
| 2004-08-25 | 349.95 |
| 2004-08-26 | 353.72 |
| 2004-08-27 | 351.72 |
| 2004-08-30 | 350.32 |
| 2004-08-31 | 352.03 |
| 2004-09-01 | 354.30 |
| 2004-09-02 | 354.41 |
| 2004-09-03 | 355.94 |
| 2004-09-06 | . |
| 2004-09-07 | 357.77 |
| 2004-09-08 | 359.38 |
| 2004-09-09 | 358.70 |
| 2004-09-10 | 364.11 |
| 2004-09-13 | 367.62 |
| 2004-09-14 | 368.73 |
| 2004-09-15 | 363.83 |
| 2004-09-16 | 363.82 |
| 2004-09-17 | 365.45 |
| 2004-09-20 | 365.84 |
| 2004-09-21 | 369.71 |
| 2004-09-22 | 369.01 |
| 2004-09-23 | 367.65 |
| 2004-09-24 | 364.80 |
| 2004-09-27 | 364.88 |
| 2004-09-28 | 364.22 |
| 2004-09-29 | 371.05 |
| 2004-09-30 | 376.41 |
| 2004-10-01 | 381.59 |
| 2004-10-04 | 380.75 |
| 2004-10-05 | 383.23 |
| 2004-10-06 | 381.72 |
| 2004-10-07 | 382.47 |
| 2004-10-08 | 385.82 |
| 2004-10-11 | 382.60 |
| 2004-10-12 | 376.66 |
| 2004-10-13 | 377.99 |
| 2004-10-14 | 378.81 |
| 2004-10-15 | 376.79 |
| 2004-10-18 | 378.05 |
| 2004-10-19 | 383.09 |
| 2004-10-20 | 378.30 |
| 2004-10-21 | 376.55 |
| 2004-10-22 | 378.73 |
| 2004-10-25 | 376.79 |
| 2004-10-26 | 379.96 |
| 2004-10-27 | 386.62 |
| 2004-10-28 | 385.87 |
| 2004-10-29 | 383.55 |
| 2004-11-01 | 388.58 |
| 2004-11-02 | 394.40 |
| 2004-11-03 | 397.25 |
| 2004-11-04 | 400.04 |
| 2004-11-05 | 402.67 |
| 2004-11-08 | 405.46 |
| 2004-11-09 | 407.88 |
| 2004-11-10 | 416.79 |
| 2004-11-11 | 418.62 |
| 2004-11-12 | 421.28 |
| 2004-11-15 | 421.96 |
| 2004-11-16 | 420.41 |
| 2004-11-17 | 428.56 |
| 2004-11-18 | 427.93 |
| 2004-11-19 | 429.12 |
| 2004-11-22 | 424.75 |
| 2004-11-23 | 425.89 |
| 2004-11-24 | 428.52 |
| 2004-11-25 | . |
| 2004-11-26 | 438.61 |
| 2004-11-29 | 440.75 |
| 2004-11-30 | 434.59 |
| 2004-12-01 | 442.27 |
| 2004-12-02 | 440.63 |
| 2004-12-03 | 443.93 |
| 2004-12-06 | 443.77 |
| 2004-12-07 | 444.19 |
| 2004-12-08 | 432.44 |
| 2004-12-09 | 428.77 |
| 2004-12-10 | 429.57 |
| 2004-12-13 | 435.34 |
| 2004-12-14 | 435.13 |
| 2004-12-15 | 438.49 |
| 2004-12-16 | 434.36 |
| 2004-12-17 | 430.07 |
| 2004-12-20 | 440.55 |
| 2004-12-21 | 443.31 |
| 2004-12-22 | 444.36 |
| 2004-12-23 | 448.94 |
| 2004-12-24 | . |
| 2004-12-27 | 454.43 |
| 2004-12-28 | 454.07 |
| 2004-12-29 | 454.37 |
| 2004-12-30 | 454.58 |
| 2004-12-31 | 452.44 |
| 2005-01-03 | 457.17 |
| 2005-01-04 | 449.49 |
| 2005-01-05 | 444.42 |
| 2005-01-06 | 439.48 |
| 2005-01-07 | 436.09 |
| 2005-01-10 | 441.90 |
| 2005-01-11 | 442.52 |
| 2005-01-12 | 438.25 |
| 2005-01-13 | 438.73 |
| 2005-01-14 | 435.39 |
| 2005-01-17 | . |
| 2005-01-18 | 437.57 |
| 2005-01-19 | 438.72 |
| 2005-01-20 | 431.10 |
| 2005-01-21 | 433.43 |
| 2005-01-24 | 427.59 |
| 2005-01-25 | 431.25 |
| 2005-01-26 | 435.11 |
| 2005-01-27 | 434.02 |
#2005-01-28| 426.70
#2005-01-31| 432.15
#2005-02-01| 435.82
#2005-02-02| 440.38
#2005-02-03| 436.49
#2005-02-04| 438.92
#2005-02-07| 438.42
#2005-02-08| 436.88
#2005-02-09| 435.41
#2005-02-10| 434.15
#2005-02-11| 438.25
#2005-02-14| 442.15
#2005-02-15| 452.49
#2005-02-16| 445.76
#2005-02-17| 444.87
#2005-02-18| 439.61
#2005-02-21| .
#2005-02-22| 447.66
#2005-02-23| 446.79
#2005-02-24| 449.08
#2005-02-25| 451.87
#2005-02-28| 454.76
#2005-03-01| 453.96
#2005-03-02| 452.60
#2005-03-03| 457.81
#2005-03-04| 463.95
#2005-03-07| 460.92
#2005-03-08| 464.11
#2005-03-09| 462.28
#2005-03-10| 458.30
#2005-03-11| 460.53
#2005-03-14| 459.06
#2005-03-15| 461.52
#2005-03-16| 457.79
#2005-03-17| 456.39
#2005-03-18| 449.04
#2005-03-21| 443.88
#2005-03-22| 448.66
#2005-03-23| 438.82
#2005-03-24| 442.08
#2005-03-25| .
#2005-03-28| 439.04
#2005-03-29| 436.77
#2005-03-30| 436.70
#2005-03-31| 439.48
#2005-04-01| 440.32
#2005-04-04| 433.51
#2005-04-05| 441.22
#2005-04-06| 444.65
#2005-04-07| 445.79
#2005-04-08| 444.58
#2005-04-11| 451.16
#2005-04-12| 447.88
#2005-04-13| 451.93
#2005-04-14| 448.42
#2005-04-15| 443.92
#2005-04-18| 439.97
#2005-04-19| 444.89
#2005-04-20| 445.21
#2005-04-21| 443.60
#2005-04-22| 449.14
#2005-04-25| 444.51
#2005-04-26| 439.58
#2005-04-27| 428.74
#2005-04-28| 421.85
#2005-04-29| 422.55
#2005-05-02| 426.26
#2005-05-03| 430.48
#2005-05-04| 434.16
#2005-05-05| 433.94
#2005-05-06| 430.59
#2005-05-09| 433.29
#2005-05-10| 428.83
#2005-05-11| 427.18
#2005-05-12| 426.83
#2005-05-13| 426.53
#2005-05-16| 424.83
#2005-05-17| 426.52
#2005-05-18| 430.84
#2005-05-19| 432.13
#2005-05-20| 428.85
#2005-05-23| 432.84
#2005-05-24| 433.05
#2005-05-25| 433.00
#2005-05-26| 434.92
#2005-05-27| 436.86
#2005-05-30| .
#2005-05-31| 432.27
#2005-06-01| 431.01
#2005-06-02| 427.90
#2005-06-03| 427.04
#2005-06-06| 427.38
#2005-06-07| 431.90
#2005-06-08| 434.39
#2005-06-09| 429.00
#2005-06-10| 427.78
#2005-06-13| 424.70
#2005-06-14| 429.03
#2005-06-15| 429.52
#2005-06-16| 434.12
#2005-06-17| 441.77
#2005-06-20| 434.57
#2005-06-21| 436.31
#2005-06-22| 435.86
#2005-06-23| 431.68
#2005-06-24| 432.08
#2005-06-27| 425.58
#2005-06-28| 424.53
#2005-06-29| 425.41
#2005-06-30| 427.29
#2005-07-01| 424.56
#2005-07-04| .
#2005-07-05| 426.63
#2005-07-06| 428.22
#2005-07-07| 422.05
#2005-07-08| 424.96
#2005-07-11| 434.99
#2005-07-12| 441.05
#2005-07-13| 445.97
#2005-07-14| 447.12
#2005-07-15| 444.27
#2005-07-18| 444.95
#2005-07-19| 440.59
#2005-07-20| 437.76
#2005-07-21| 445.04
#2005-07-22| 446.50
#2005-07-25| 443.95
#2005-07-26| 444.36
#2005-07-27| 448.49
#2005-07-28| 451.73
#2005-07-29| 455.75
#2005-08-01| 459.73
#2005-08-02| 467.30
#2005-08-03| 473.52
#2005-08-04| 474.04
#2005-08-05| 469.63
#2005-08-08| 469.49
#2005-08-09| 468.75
#2005-08-10| 472.82
#2005-08-11| 473.52
#2005-08-12| 469.31
#2005-08-15| 467.06
#2005-08-16| 464.28
#2005-08-17| 464.15
#2005-08-18| 458.24
#2005-08-19| 457.59
#2005-08-22| 462.84
#2005-08-23| 460.50
#2005-08-24| 456.16
#2005-08-25| 452.41
#2005-08-26| 452.37
#2005-08-29| 449.67
#2005-08-30| 445.84
#2005-08-31| 452.27
#2005-09-01| 460.95
#2005-09-02| 466.81
#2005-09-05| .
#2005-09-06| 468.07
#2005-09-07| 469.47
#2005-09-08| 462.62
#2005-09-09| 464.83
#2005-09-12| 462.32
#2005-09-13| 458.30
#2005-09-14| 464.86
#2005-09-15| 460.20
#2005-09-16| 461.12
#2005-09-19| 460.58
#2005-09-20| 461.15
#2005-09-21| 458.57
#2005-09-22| 457.36
#2005-09-23| 453.41
#2005-09-26| 457.36
#2005-09-27| 455.34
#2005-09-28| 459.29
#2005-09-29| 460.31
#2005-09-30| 464.04
#2005-10-03| 461.63
#2005-10-04| 463.61
#2005-10-05| 459.84
#2005-10-06| 459.76
#2005-10-07| 458.75
#2005-10-10| 459.11
#2005-10-11| 457.29
#2005-10-12| 455.25
#2005-10-13| 442.44
#2005-10-14| 442.22
#2005-10-17| 439.74
#2005-10-18| 434.76
#2005-10-19| 429.39
#2005-10-20| 428.48
#2005-10-21| 425.01
#2005-10-24| 430.94
#2005-10-25| 439.63
#2005-10-26| 440.72
#2005-10-27| 436.18
#2005-10-28| 435.56
#2005-10-31| 442.01
#2005-11-01| 441.64
#2005-11-02| 443.82
#2005-11-03| 450.59
#2005-11-04| 441.77
#2005-11-07| 440.89
#2005-11-08| 442.04
#2005-11-09| 442.10
#2005-11-10| 439.01
#2005-11-11| 448.52
#2005-11-14| 447.61
#2005-11-15| 442.91
#2005-11-16| 444.50
#2005-11-17| 449.89
#2005-11-18| 451.43
#2005-11-21| 455.76
#2005-11-22| 457.79
#2005-11-23| 463.19
#2005-11-24| .
#2005-11-25| 465.03
#2005-11-28| 467.29
#2005-11-29| 461.22
#2005-11-30| 458.50
#2005-12-01| 463.12
#2005-12-02| 469.18
#2005-12-05| 468.08
#2005-12-06| 473.37
#2005-12-07| 467.91
#2005-12-08| 471.16
#2005-12-09| 473.86
#2005-12-12| 475.39
#2005-12-13| 479.88
#2005-12-14| 483.52
#2005-12-15| 477.08
#2005-12-16| 483.19
#2005-12-19| 485.04
#2005-12-20| 482.19
#2005-12-21| 481.73
#2005-12-22| 481.18
#2005-12-23| 485.16
#2005-12-26| .
#2005-12-27| 486.15
#2005-12-28| 491.16
#2005-12-29| 490.30
#2005-12-30| 486.69
#2006-01-02| .
#2006-01-03| 498.81
#2006-01-04| 508.39
#2006-01-05| 509.86
#2006-01-06| 512.71
#2006-01-09| 513.74
#2006-01-10| 508.99
#2006-01-11| 513.08
#2006-01-12| 515.47
#2006-01-13| 512.14
#2006-01-16| .
#2006-01-17| 513.88
#2006-01-18| 504.31
#2006-01-19| 508.85
#2006-01-20| 506.17
#2006-01-23| 518.04
#2006-01-24| 515.65
#2006-01-25| 519.98
#2006-01-26| 518.26
#2006-01-27| 518.41
#2006-01-30| 517.47
#2006-01-31| 519.56
#2006-02-01| 522.76
#2006-02-02| 518.43
#2006-02-03| 513.26
#2006-02-06| 516.53
#2006-02-07| 512.03
#2006-02-08| 512.82
#2006-02-09| 526.89
#2006-02-10| 520.50
#2006-02-13| 520.27
#2006-02-14| 518.50
#2006-02-15| 523.34
#2006-02-16| 524.93
#2006-02-17| 530.84
#2006-02-20| .
#2006-02-21| 531.31
#2006-02-22| 531.15
#2006-02-23| 531.68
#2006-02-24| 532.80
#2006-02-27| 533.72
#2006-02-28| 526.44
#2006-03-01| 531.20
#2006-03-02| 533.15
#2006-03-03| 540.24
#2006-03-06| 544.60
#2006-03-07| 532.33
#2006-03-08| 526.83
#2006-03-09| 534.87
#2006-03-10| 535.25
#2006-03-13| 538.41
#2006-03-14| 547.10
#2006-03-15| 548.04
#2006-03-16| 556.67
#2006-03-17| 559.95
#2006-03-20| 561.05
#2006-03-21| 554.65
#2006-03-22| 559.67
#2006-03-23| 560.71
#2006-03-24| 559.95
#2006-03-27| 557.66
#2006-03-28| 556.91
#2006-03-29| 552.56
#2006-03-30| 566.75
#2006-03-31| 563.61
#2006-04-03| 572.10
#2006-04-04| 579.60
#2006-04-05| 585.31
#2006-04-06| 588.71
#2006-04-07| 577.92
#2006-04-10| 576.56
#2006-04-11| 574.15
#2006-04-12| 572.39
#2006-04-13| 575.29
#2006-04-14| .
#2006-04-17| 585.59
#2006-04-18| 588.25
#2006-04-19| 604.40
#2006-04-20| 601.00
#2006-04-21| 612.61
#2006-04-24| 616.39
#2006-04-25| 613.17
#2006-04-26| 620.57
#2006-04-27| 617.79
#2006-04-28| 625.61
#2006-05-01| 628.04
#2006-05-02| 639.32
#2006-05-03| 632.65
#2006-05-04| 638.24
#2006-05-05| 646.54
#2006-05-08| 646.69
#2006-05-09| 651.95
#2006-05-10| 653.83
#2006-05-11| 654.63
#2006-05-12| 638.76
#2006-05-15| 612.13
#2006-05-16| 605.73
#2006-05-17| 579.80
#2006-05-18| 565.35
#2006-05-19| 562.18
#2006-05-22| 527.93
#2006-05-23| 562.88
#2006-05-24| 554.77
#2006-05-25| 555.51
#2006-05-26| 584.18
#2006-05-29| .
#2006-05-30| 580.00
#2006-05-31| 586.19
#2006-06-01| 592.09
#2006-06-02| 599.25
#2006-06-05| 597.59
#2006-06-06| 590.59
#2006-06-07| 569.45
#2006-06-08| 533.13
#2006-06-09| 546.85
#2006-06-12| 534.89
#2006-06-13| 508.25
#2006-06-14| 516.18
#2006-06-15| 544.52
#2006-06-16| 537.71
#2006-06-19| 540.85
#2006-06-20| 542.67
#2006-06-21| 549.28
#2006-06-22| 547.76
#2006-06-23| 545.74
#2006-06-26| 549.66
#2006-06-27| 543.16
#2006-06-28| 542.70
#2006-06-29| 558.76
#2006-06-30| 582.70
#2006-07-03| 575.04
#2006-07-04| .
#2006-07-05| 569.60
#2006-07-06| 579.13
#2006-07-07| 577.26
#2006-07-10| 572.57
#2006-07-11| 569.82
#2006-07-12| 570.87
#2006-07-13| 557.00
#2006-07-14| 543.48
#2006-07-17| 528.17
#2006-07-18| 515.38
#2006-07-19| 539.41
#2006-07-20| 541.80
#2006-07-21| 535.29
#2006-07-24| 539.59
#2006-07-25| 547.85
#2006-07-26| 555.36
#2006-07-27| 568.87
#2006-07-28| 572.92
#2006-07-31| 573.69
#2006-08-01| 566.02
#2006-08-02| 573.78
#2006-08-03| 568.48
#2006-08-04| 577.16
#2006-08-07| 568.94
#2006-08-08| 572.00
#2006-08-09| 580.42
#2006-08-10| 570.97
#2006-08-11| 573.27
#2006-08-14| 575.44
#2006-08-15| 579.55
#2006-08-16| 584.62
#2006-08-17| 593.50
#2006-08-18| 589.69
#2006-08-21| 597.91
#2006-08-22| 594.53
#2006-08-23| 589.40
#2006-08-24| 587.96
#2006-08-25| 582.12
#2006-08-28| 585.70
#2006-08-29| 588.28
#2006-08-30| 594.47
#2006-08-31| 590.30
#2006-09-01| 589.68
#2006-09-04| .
#2006-09-05| 601.28
#2006-09-06| 597.62
#2006-09-07| 585.81
#2006-09-08| 590.32
#2006-09-11| 585.98
#2006-09-12| 599.33
#2006-09-13| 606.75
#2006-09-14| 614.36
#2006-09-15| 609.24
#2006-09-18| 616.09
#2006-09-19| 614.34
#2006-09-20| 614.45
#2006-09-21| 614.59
#2006-09-22| 610.33
#2006-09-25| 598.76
#2006-09-26| 598.79
#2006-09-27| 609.33
#2006-09-28| 610.16
#2006-09-29| 606.35
#2006-10-02| 610.46
#2006-10-03| 606.81
#2006-10-04| 609.86
#2006-10-05| 623.07
#2006-10-06| 617.99
#2006-10-09| 616.97
#2006-10-10| 621.48
#2006-10-11| 623.12
#2006-10-12| 634.58
#2006-10-13| 630.83
#2006-10-16| 636.65
#2006-10-17| 628.73
#2006-10-18| 636.01
#2006-10-19| 638.59
#2006-10-20| 645.79
#2006-10-23| 643.82
#2006-10-24| 642.96
#2006-10-25| 655.65
#2006-10-26| 660.39
#2006-10-27| 659.40
#2006-10-30| 653.12
#2006-10-31| 657.56
#2006-11-01| 667.97
#2006-11-02| 662.42
#2006-11-03| 664.22
#2006-11-06| 676.57
#2006-11-07| 683.05
#2006-11-08| 681.11
#2006-11-09| 683.74
#2006-11-10| 686.91
#2006-11-13| 686.90
#2006-11-14| 688.95
#2006-11-15| 694.17
#2006-11-16| 692.39
#2006-11-17| 680.19
#2006-11-20| 685.55
#2006-11-21| 686.40
#2006-11-22| 697.05
#2006-11-23| .
#2006-11-24| 699.26
#2006-11-27| 683.82
#2006-11-28| 676.92
#2006-11-29| 694.08
#2006-11-30| 692.48
#2006-12-01| 695.70
#2006-12-04| 703.13
#2006-12-05| 709.51
#2006-12-06| 708.35
#2006-12-07| 713.14
#2006-12-08| 715.72
#2006-12-11| 720.45
#2006-12-12| 732.97
#2006-12-13| 733.86
#2006-12-14| 730.71
#2006-12-15| 734.28
#2006-12-18| 734.02
#2006-12-19| 733.93
#2006-12-20| 748.57
#2006-12-21| 752.69
#2006-12-22| 749.31
#2006-12-25| .
#2006-12-26| 746.01
#2006-12-27| 752.67
#2006-12-28| 754.63
#2006-12-29| 762.88
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 760.92
#2007-01-04| 734.57
#2007-01-05| 730.64
#2007-01-08| 729.23
#2007-01-09| 727.77
#2007-01-10| 717.48
#2007-01-11| 730.51
#2007-01-12| 736.74
#2007-01-15| .
#2007-01-16| 743.50
#2007-01-17| 743.33
#2007-01-18| 741.99
#2007-01-19| 747.17
#2007-01-22| 748.82
#2007-01-23| 757.84
#2007-01-24| 758.98
#2007-01-25| 758.68
#2007-01-26| 746.20
#2007-01-29| 754.58
#2007-01-30| 765.56
#2007-01-31| 766.33
#2007-02-01| 774.99
#2007-02-02| 773.06
#2007-02-05| 770.23
#2007-02-06| 777.02
#2007-02-07| 792.45
#2007-02-08| 786.14
#2007-02-09| 789.36
#2007-02-12| 776.45
#2007-02-13| 780.14
#2007-02-14| 809.30
#2007-02-15| 804.92
#2007-02-16| 797.96
#2007-02-19| .
#2007-02-20| 799.39
#2007-02-21| 794.20
#2007-02-22| 795.83
#2007-02-23| 803.71
#2007-02-26| 814.21
#2007-02-27| 781.79
#2007-02-28| 764.70
#2007-03-01| 756.39
#2007-03-02| 761.97
#2007-03-05| 744.01
#2007-03-06| 751.53
#2007-03-07| 764.53
#2007-03-08| 778.68
#2007-03-09| 777.81
#2007-03-12| 783.56
#2007-03-13| 777.11
#2007-03-14| 748.93
#2007-03-15| 776.06
#2007-03-16| 775.69
#2007-03-19| 786.68
#2007-03-20| 794.74
#2007-03-21| 799.02
#2007-03-22| 813.08
#2007-03-23| 813.24
#2007-03-26| 807.91
#2007-03-27| 813.39
#2007-03-28| 808.98
#2007-03-29| 820.71
#2007-03-30| 822.83
#2007-04-02| 834.51
#2007-04-03| 845.95
#2007-04-04| 847.21
#2007-04-05| 852.89
#2007-04-06| .
#2007-04-09| 847.21
#2007-04-10| 864.63
#2007-04-11| 862.99
#2007-04-12| 866.52
#2007-04-13| 870.12
#2007-04-16| 885.52
#2007-04-17| 888.58
#2007-04-18| 877.66
#2007-04-19| 873.37
#2007-04-20| 889.51
#2007-04-23| 890.62
#2007-04-24| 880.59
#2007-04-25| 893.38
#2007-04-26| 899.26
#2007-04-27| 903.61
#2007-04-30| 904.73
#2007-05-01| 903.92
#2007-05-02| 905.88
#2007-05-03| 894.80
#2007-05-04| 904.99
#2007-05-07| 912.39
#2007-05-08| 886.82
#2007-05-09| 887.91
#2007-05-10| 878.02
#2007-05-11| 882.79
#2007-05-14| 884.59
#2007-05-15| 891.96
#2007-05-16| 893.42
#2007-05-17| 884.80
#2007-05-18| 894.46
#2007-05-21| 892.20
#2007-05-22| 900.99
#2007-05-23| 915.68
#2007-05-24| 907.53
#2007-05-25| 908.17
#2007-05-28| .
#2007-05-29| 904.69
#2007-05-30| 890.95
#2007-05-31| 906.82
#2007-06-01| 908.20
#2007-06-04| 905.91
#2007-06-05| 911.71
#2007-06-06| 907.83
#2007-06-07| 871.70
#2007-06-08| 868.18
#2007-06-11| 874.25
#2007-06-12| 851.51
#2007-06-13| 856.62
#2007-06-14| 865.28
#2007-06-15| 871.54
#2007-06-18| 876.45
#2007-06-19| 876.16
#2007-06-20| 891.61
#2007-06-21| 877.71
#2007-06-22| 881.94
#2007-06-25| 877.54
#2007-06-26| 869.36
#2007-06-27| 868.03
#2007-06-28| 883.39
#2007-06-29| 878.29
#2007-07-02| 890.43
#2007-07-03| 908.89
#2007-07-04| .
#2007-07-05| 914.90
#2007-07-06| 919.86
#2007-07-09| 920.65
#2007-07-10| 923.73
#2007-07-11| 931.37
#2007-07-12| 939.19
#2007-07-13| 943.73
#2007-07-16| 948.51
#2007-07-17| 946.96
#2007-07-18| 940.35
#2007-07-19| 950.41
#2007-07-20| 952.91
#2007-07-23| 956.71
#2007-07-24| 937.85
#2007-07-25| 925.53
#2007-07-26| 884.33
#2007-07-27| 877.37
#2007-07-30| 885.44
#2007-07-31| 897.33
#2007-08-01| 875.01
#2007-08-02| 885.94
#2007-08-03| 877.91
#2007-08-06| 860.85
#2007-08-07| 866.01
#2007-08-08| 890.95
#2007-08-09| 857.57
#2007-08-10| 827.65
#2007-08-13| 838.62
#2007-08-14| 831.19
#2007-08-15| 811.72
#2007-08-16| 773.81
#2007-08-17| 793.81
#2007-08-20| 801.07
#2007-08-21| 796.16
#2007-08-22| 817.00
#2007-08-23| 828.69
#2007-08-24| 845.78
#2007-08-27| 841.47
#2007-08-28| 823.17
#2007-08-29| 833.88
#2007-08-30| 835.68
#2007-08-31| 847.85
#2007-09-03| .
#2007-09-04| 851.50
#2007-09-05| 833.15
#2007-09-06| 838.96
#2007-09-07| 818.93
#2007-09-10| 807.14
#2007-09-11| 831.09
#2007-09-12| 842.75
#2007-09-13| 855.29
#2007-09-14| 841.10
#2007-09-17| 823.80
#2007-09-18| 836.10
#2007-09-19| 868.03
#2007-09-20| 865.26
#2007-09-21| 870.82
#2007-09-24| 865.69
#2007-09-25| 850.36
#2007-09-26| 858.91
#2007-09-27| 873.58
#2007-09-28| 882.84
#2007-10-01| 893.46
#2007-10-02| 890.05
#2007-10-03| 902.38
#2007-10-04| 902.53
#2007-10-05| 914.09
#2007-10-08| 912.65
#2007-10-09| 918.06
#2007-10-10| 928.79
#2007-10-11| 943.29
#2007-10-12| 932.56
#2007-10-15| 935.12
#2007-10-16| 913.55
#2007-10-17| 921.85
#2007-10-18| 909.42
#2007-10-19| 889.17
#2007-10-22| 849.48
#2007-10-23| 882.87
#2007-10-24| 868.24
#2007-10-25| 892.73
#2007-10-26| 894.95
#2007-10-29| 903.02
#2007-10-30| 895.94
#2007-10-31| 911.80
#2007-11-01| 899.01
#2007-11-02| 890.41
#2007-11-05| 885.22
#2007-11-06| 901.79
#2007-11-07| 899.69
#2007-11-08| 906.45
#2007-11-09| 883.00
#2007-11-12| 874.51
#2007-11-13| 861.22
#2007-11-14| 878.22
#2007-11-15| 849.75
#2007-11-16| 839.27
#2007-11-19| 799.30
#2007-11-20| 827.86
#2007-11-21| 809.02
#2007-11-22| .
#2007-11-23| 823.35
#2007-11-26| 839.82
#2007-11-27| 825.54
#2007-11-28| 849.86
#2007-11-29| 855.70
#2007-11-30| 854.62
#2007-12-03| 846.01
#2007-12-04| 834.20
#2007-12-05| 849.55
#2007-12-06| 850.79
#2007-12-07| 873.69
#2007-12-10| 881.62
#2007-12-11| 882.46
#2007-12-12| 879.96
#2007-12-13| 845.39
#2007-12-14| 842.20
#2007-12-17| 807.95
#2007-12-18| 809.02
#2007-12-19| 804.92
#2007-12-20| 798.29
#2007-12-21| 813.50
#2007-12-24| 812.64
#2007-12-25| .
#2007-12-26| 822.04
#2007-12-27| 819.70
#2007-12-28| 837.47
#2007-12-31| 832.94
#2008-01-01| .
#2008-01-02| 821.44
#2008-01-03| 814.12
#2008-01-04| 788.02
#2008-01-07| 778.73
#2008-01-08| 781.93
#2008-01-09| 761.77
#2008-01-10| 755.52
#2008-01-11| 748.85
#2008-01-14| 766.99
#2008-01-15| 733.15
#2008-01-16| 721.97
#2008-01-17| 721.41
#2008-01-18| 711.93
#2008-01-21| .
#2008-01-22| 711.80
#2008-01-23| 694.65
#2008-01-24| 730.67
#2008-01-25| 733.19
#2008-01-28| 722.68
#2008-01-29| 736.63
#2008-01-30| 730.26
#2008-01-31| 723.91
#2008-02-01| 756.69
#2008-02-04| 773.66
#2008-02-05| 736.12
#2008-02-06| 738.76
#2008-02-07| 701.99
#2008-02-08| 705.79
#2008-02-11| 699.36
#2008-02-12| 737.91
#2008-02-13| 740.67
#2008-02-14| 747.15
#2008-02-15| 746.74
#2008-02-18| .
#2008-02-19| 771.86
#2008-02-20| 760.17
#2008-02-21| 785.30
#2008-02-22| 778.04
#2008-02-25| 796.53
#2008-02-26| 813.99
#2008-02-27| 828.54
#2008-02-28| 812.70
#2008-02-29| 806.61
#2008-03-03| 792.84
#2008-03-04| 772.30
#2008-03-05| 793.48
#2008-03-06| 792.51
#2008-03-07| 781.87
#2008-03-10| 771.03
#2008-03-11| 781.33
#2008-03-12| 797.87
#2008-03-13| 784.41
#2008-03-14| 778.57
#2008-03-17| 749.99
#2008-03-18| 775.55
#2008-03-19| 761.01
#2008-03-20| 739.88
#2008-03-21| .
#2008-03-24| 738.39
#2008-03-25| 779.68
#2008-03-26| 791.36
#2008-03-27| 809.19
#2008-03-28| 805.14
#2008-03-31| 811.88
#2008-04-01| 827.44
#2008-04-02| 833.92
#2008-04-03| 826.08
#2008-04-04| 824.18
#2008-04-07| 840.58
#2008-04-08| 824.56
#2008-04-09| 830.82
#2008-04-10| 830.10
#2008-04-11| 810.63
#2008-04-14| 808.72
#2008-04-15| 810.30
#2008-04-16| 828.69
#2008-04-17| 812.33
#2008-04-18| 816.69
#2008-04-21| 826.71
#2008-04-22| 831.34
#2008-04-23| 832.66
#2008-04-24| 823.55
#2008-04-25| 832.64
#2008-04-28| 837.30
#2008-04-29| 820.48
#2008-04-30| 818.70
#2008-05-01| 811.15
#2008-05-02| 828.41
#2008-05-05| 832.99
#2008-05-06| 849.15
#2008-05-07| 852.04
#2008-05-08| 855.24
#2008-05-09| 846.63
#2008-05-12| 857.98
#2008-05-13| 855.57
#2008-05-14| 854.18
#2008-05-15| 859.90
#2008-05-16| 872.83
#2008-05-19| 878.68
#2008-05-20| 863.20
#2008-05-21| 874.11
#2008-05-22| 871.38
#2008-05-23| 858.83
#2008-05-26| .
#2008-05-27| 852.79
#2008-05-28| 851.24
#2008-05-29| 846.26
#2008-05-30| 849.15
#2008-06-02| 838.02
#2008-06-03| 844.89
#2008-06-04| 828.19
#2008-06-05| 828.23
#2008-06-06| 838.83
#2008-06-09| 813.77
#2008-06-10| 791.81
#2008-06-11| 779.72
#2008-06-12| 778.08
#2008-06-13| 778.33
#2008-06-16| 794.26
#2008-06-17| 804.19
#2008-06-18| 779.62
#2008-06-19| 773.85
#2008-06-20| 779.70
#2008-06-23| 761.90
#2008-06-24| 747.04
#2008-06-25| 751.83
#2008-06-26| 739.44
#2008-06-27| 739.40
#2008-06-30| 735.80
#2008-07-01| 713.79
#2008-07-02| 714.67
#2008-07-03| 710.73
#2008-07-04| .
#2008-07-07| 714.29
#2008-07-08| 693.88
#2008-07-09| 707.89
#2008-07-10| 696.90
#2008-07-11| 685.07
#2008-07-14| 691.36
#2008-07-15| 679.96
#2008-07-16| 675.71
#2008-07-17| 706.06
#2008-07-18| 720.36
#2008-07-21| 722.50
#2008-07-22| 707.17
#2008-07-23| 711.42
#2008-07-24| 687.84
#2008-07-25| 687.19
#2008-07-28| 695.12
#2008-07-29| 686.16
#2008-07-30| 704.83
#2008-07-31| 699.88
#2008-08-01| 688.51
#2008-08-04| 682.48
#2008-08-05| 699.13
#2008-08-06| 713.57
#2008-08-07| 712.48
#2008-08-08| 707.70
#2008-08-11| 720.53
#2008-08-12| 718.65
#2008-08-13| 706.61
#2008-08-14| 709.28
#2008-08-15| 703.91
#2008-08-18| 706.94
#2008-08-19| 676.55
#2008-08-20| 678.70
#2008-08-21| 683.61
#2008-08-22| 701.63
#2008-08-25| 687.99
#2008-08-26| 681.98
#2008-08-27| 682.34
#2008-08-28| 697.87
#2008-08-29| 689.73
#2008-09-01| .
#2008-09-02| 689.99
#2008-09-03| 682.39
#2008-09-04| 652.40
#2008-09-05| 628.19
#2008-09-08| 647.38
#2008-09-09| 630.17
#2008-09-10| 620.49
#2008-09-11| 599.41
#2008-09-12| 613.16
#2008-09-15| 596.24
#2008-09-16| 575.06
#2008-09-17| 560.47
#2008-09-18| 568.28
#2008-09-19| 616.37
#2008-09-22| 621.88
#2008-09-23| 612.89
#2008-09-24| 602.65
#2008-09-25| 620.37
#2008-09-26| 603.85
#2008-09-29| 562.55
#2008-09-30| 544.40
#2008-10-01| 548.97
#2008-10-02| 533.14
#2008-10-03| 546.97
#2008-10-06| 488.68
#2008-10-07| 489.66
#2008-10-08| 464.40
#2008-10-09| 466.67
#2008-10-10| 436.59
#2008-10-13| 478.74
#2008-10-14| 482.78
#2008-10-15| 443.09
#2008-10-16| 413.01
#2008-10-17| 411.94
#2008-10-20| 421.51
#2008-10-21| 421.36
#2008-10-22| 395.95
#2008-10-23| 383.95
#2008-10-24| 355.77
#2008-10-27| 332.04
#2008-10-28| 343.21
#2008-10-29| 388.99
#2008-10-30| 407.96
#2008-10-31| 396.88
#2008-11-03| 419.63
#2008-11-04| 460.54
#2008-11-05| 450.35
#2008-11-06| 417.62
#2008-11-07| 429.24
#2008-11-10| 434.84
#2008-11-11| 397.92
#2008-11-12| 381.21
#2008-11-13| 385.91
#2008-11-14| 387.11
#2008-11-17| 378.51
#2008-11-18| 371.05
#2008-11-19| 349.31
#2008-11-20| 334.00
#2008-11-21| 319.34
#2008-11-24| 359.37
#2008-11-25| 371.73
#2008-11-26| 362.88
#2008-11-27| .
#2008-11-28| 365.93
#2008-12-01| 335.83
#2008-12-02| 352.73
#2008-12-03| 354.06
#2008-12-04| 347.83
#2008-12-05| 325.95
#2008-12-08| 373.58
#2008-12-09| 381.31
#2008-12-10| 395.48
#2008-12-11| 395.30
#2008-12-12| 384.43
#2008-12-15| 379.15
#2008-12-16| 384.78
#2008-12-17| 403.01
#2008-12-18| 416.76
#2008-12-19| 397.19
#2008-12-22| 384.44
#2008-12-23| 380.43
#2008-12-24| 377.24
#2008-12-25| .
#2008-12-26| 378.96
#2008-12-29| 395.37
#2008-12-30| 401.24
#2008-12-31| 392.88
#2009-01-01| .
#2009-01-02| 416.84
#2009-01-05| 410.14
#2009-01-06| 409.52
#2009-01-07| 419.56
#2009-01-08| 411.46
#2009-01-09| 398.66
#2009-01-12| 383.39
#2009-01-13| 367.95
#2009-01-14| 341.34
#2009-01-15| 342.33
#2009-01-16| 354.25
#2009-01-19| .
#2009-01-20| 329.12
#2009-01-21| 337.45
#2009-01-22| 340.68
#2009-01-23| 333.92
#2009-01-26| 359.75
#2009-01-27| 357.94
#2009-01-28| 374.52
#2009-01-29| 356.25
#2009-01-30| 344.85
#2009-02-02| 332.88
#2009-02-03| 345.86
#2009-02-04| 359.79
#2009-02-05| 360.18
#2009-02-06| 380.59
#2009-02-09| 401.34
#2009-02-10| 386.49
#2009-02-11| 374.42
#2009-02-12| 367.61
#2009-02-13| 376.22
#2009-02-16| .
#2009-02-17| 339.43
#2009-02-18| 340.43
#2009-02-19| 346.62
#2009-02-20| 325.38
#2009-02-23| 318.21
#2009-02-24| 311.73
#2009-02-25| 309.81
#2009-02-26| 321.74
#2009-02-27| 316.86
#2009-03-02| 299.48
#2009-03-03| 292.48
#2009-03-04| 311.84
#2009-03-05| 293.09
#2009-03-06| 294.79
#2009-03-09| 299.92
#2009-03-10| 324.79
#2009-03-11| 331.48
#2009-03-12| 332.92
#2009-03-13| 335.14
#2009-03-16| 351.05
#2009-03-17| 341.33
#2009-03-18| 341.59
#2009-03-19| 367.50
#2009-03-20| 354.67
#2009-03-23| 367.05
#2009-03-24| 356.18
#2009-03-25| 363.94
#2009-03-26| 369.07
#2009-03-27| 357.90
#2009-03-30| 339.30
#2009-03-31| 350.59
#2009-04-01| 358.17
#2009-04-02| 390.84
#2009-04-03| 400.37
#2009-04-06| 395.64
#2009-04-07| 383.85
#2009-04-08| 382.89
#2009-04-09| 390.50
#2009-04-10| .
#2009-04-13| 393.95
#2009-04-14| 408.79
#2009-04-15| 400.54
#2009-04-16| 405.51
#2009-04-17| 411.39
#2009-04-20| 381.47
#2009-04-21| 392.82
#2009-04-22| 421.45
#2009-04-23| 424.71
#2009-04-24| 448.75
#2009-04-27| 448.27
#2009-04-28| 432.42
#2009-04-29| 446.13
#2009-04-30| 445.60
#2009-05-01| 445.34
#2009-05-04| 468.88
#2009-05-05| 471.10
#2009-05-06| 485.99
#2009-05-07| 483.71
#2009-05-08| 495.62
#2009-05-11| 487.73
#2009-05-12| 473.00
#2009-05-13| 453.99
#2009-05-14| 463.92
#2009-05-15| 472.29
#2009-05-18| 481.36
#2009-05-19| 502.84
#2009-05-20| 511.70
#2009-05-21| 506.96
#2009-05-22| 504.18
#2009-05-25| .
#2009-05-26| 496.18
#2009-05-27| 493.08
#2009-05-28| 490.14
#2009-05-29| 496.79
#2009-06-01| 526.54
#2009-06-02| 521.63
#2009-06-03| 494.15
#2009-06-04| 495.84
#2009-06-05| 491.01
#2009-06-08| 479.31
#2009-06-09| 487.34
#2009-06-10| 501.24
#2009-06-11| 506.72
#2009-06-12| 505.99
#2009-06-15| 483.05
#2009-06-16| 489.83
#2009-06-17| 470.27
#2009-06-18| 475.41
#2009-06-19| 473.54
#2009-06-22| 452.28
#2009-06-23| 456.22
#2009-06-24| 480.34
#2009-06-25| 470.41
#2009-06-26| 487.71
#2009-06-29| 502.71
#2009-06-30| 490.84
#2009-07-01| 509.86
#2009-07-02| 490.60
#2009-07-03| .
#2009-07-06| 477.56
#2009-07-07| 477.55
#2009-07-08| 471.55
#2009-07-09| 476.15
#2009-07-10| 469.66
#2009-07-13| 476.84
#2009-07-14| 482.70
#2009-07-15| 510.89
#2009-07-16| 512.53
#2009-07-17| 519.42
#2009-07-20| 528.84
#2009-07-21| 549.86
#2009-07-22| 556.89
#2009-07-23| 578.65
#2009-07-24| 582.01
#2009-07-27| 574.06
#2009-07-28| 569.79
#2009-07-29| 569.56
#2009-07-30| 587.69
#2009-07-31| 601.43
#2009-08-03| 627.21
#2009-08-04| 612.63
#2009-08-05| 610.55
#2009-08-06| 609.74
#2009-08-07| 617.15
#2009-08-10| 613.18
#2009-08-11| 591.73
#2009-08-12| 606.88
#2009-08-13| 624.20
#2009-08-14| 612.38
#2009-08-17| 592.68
#2009-08-18| 607.07
#2009-08-19| 607.66
#2009-08-20| 622.74
#2009-08-21| 647.53
#2009-08-24| 653.37
#2009-08-25| 652.69
#2009-08-26| 633.89
#2009-08-27| 627.84
#2009-08-28| 648.61
#2009-08-31| 635.02
#2009-09-01| 618.66
#2009-09-02| 601.52
#2009-09-03| 605.18
#2009-09-04| 616.37
#2009-09-07| .
#2009-09-08| 650.14
#2009-09-09| 660.93
#2009-09-10| 659.04
#2009-09-11| 665.05
#2009-09-14| 660.76
#2009-09-15| 664.55
#2009-09-16| 679.18
#2009-09-17| 684.24
#2009-09-18| 678.43
#2009-09-21| 669.47
#2009-09-22| 687.78
#2009-09-23| 684.39
#2009-09-24| 663.58
#2009-09-25| 657.83
#2009-09-28| 664.63
#2009-09-29| 651.60
#2009-09-30| 649.86
#2009-10-01| 635.20
#2009-10-02| 623.28
#2009-10-05| 628.07
#2009-10-06| 651.48
#2009-10-07| 639.75
#2009-10-08| 655.81
#2009-10-09| 657.39
#2009-10-12| 665.43
#2009-10-13| 662.32
#2009-10-14| 684.67
#2009-10-15| 681.86
#2009-10-16| 682.25
#2009-10-19| 694.44
#2009-10-20| 694.05
#2009-10-21| 703.49
#2009-10-22| 697.60
#2009-10-23| 702.49
#2009-10-26| 695.58
#2009-10-27| 681.86
#2009-10-28| 660.34
#2009-10-29| 683.86
#2009-10-30| 689.67
#2009-11-02| 685.66
#2009-11-03| 667.89
#2009-11-04| 691.29
#2009-11-05| 706.01
#2009-11-06| 702.85
#2009-11-09| 731.32
#2009-11-10| 731.21
#2009-11-11| 741.72
#2009-11-12| 738.03
#2009-11-13| 740.98
#2009-11-16| 756.43
#2009-11-17| 738.75
#2009-11-18| 748.83
#2009-11-19| 725.78
#2009-11-20| 724.56
#2009-11-23| 753.95
#2009-11-24| 742.46
#2009-11-25| 749.45
#2009-11-26| .
#2009-11-27| 731.53
#2009-11-30| 717.34
#2009-12-01| 745.05
#2009-12-02| 759.73
#2009-12-03| 757.83
#2009-12-04| 753.61
#2009-12-07| 745.60
#2009-12-08| 730.94
#2009-12-09| 724.56
#2009-12-10| 727.74
#2009-12-11| 731.98
#2009-12-14| 738.53
#2009-12-15| 723.51
#2009-12-16| 724.79
#2009-12-17| 707.00
#2009-12-18| 699.93
#2009-12-21| 711.57
#2009-12-22| 707.63
#2009-12-23| 718.01
#2009-12-24| 715.49
#2009-12-25| .
#2009-12-28| 728.68
#2009-12-29| 736.49
#2009-12-30| 731.40
#2009-12-31| 735.12
#2010-01-01| .
#2010-01-04| 760.11
#2010-01-05| 760.47
#2010-01-06| 759.21
#2010-01-07| 759.38
#2010-01-08| 761.94
#2010-01-11| 775.47
#2010-01-12| 759.83
#2010-01-13| 762.31
#2010-01-14| 767.09
#2010-01-15| 761.03
#2010-01-18| .
#2010-01-19| 769.29
#2010-01-20| 745.28
#2010-01-21| 735.48
#2010-01-22| 731.88
#2010-01-25| 729.59
#2010-01-26| 719.17
#2010-01-27| 720.01
#2010-01-28| 706.25
#2010-01-29| 714.13
#2010-02-01| 730.55
#2010-02-02| 740.44
#2010-02-03| 741.96
#2010-02-04| 715.14
#2010-02-05| 698.77
#2010-02-08| 702.76
#2010-02-09| 714.44
#2010-02-10| 715.01
#2010-02-11| 726.27
#2010-02-12| 718.27
#2010-02-15| .
#2010-02-16| 724.38
#2010-02-17| 737.58
#2010-02-18| 740.34
#2010-02-19| 740.72
#2010-02-22| 747.97
#2010-02-23| 741.65
#2010-02-24| 746.77
#2010-02-25| 736.39
#2010-02-26| 750.80
#2010-03-01| 756.05
#2010-03-02| 767.94
#2010-03-03| 776.18
#2010-03-04| 777.91
#2010-03-05| 787.74
#2010-03-08| 794.95
#2010-03-09| 789.99
#2010-03-10| 802.13
#2010-03-11| 802.93
#2010-03-12| 810.31
#2010-03-15| 796.35
#2010-03-16| 811.17
#2010-03-17| 814.44
#2010-03-18| 801.58
#2010-03-19| 798.14
#2010-03-22| 794.63
#2010-03-23| 808.62
#2010-03-24| 797.92
#2010-03-25| 809.60
#2010-03-26| 807.96
#2010-03-29| 806.07
#2010-03-30| 801.91
#2010-03-31| 809.88
#2010-04-01| 822.02
#2010-04-02| .
#2010-04-05| 823.66
#2010-04-06| 828.05
#2010-04-07| 820.89
#2010-04-08| 815.03
#2010-04-09| 826.78
#2010-04-12| 832.70
#2010-04-13| 829.74
#2010-04-14| 837.55
#2010-04-15| 843.77
#2010-04-16| 834.84
#2010-04-19| 827.20
#2010-04-20| 845.23
#2010-04-21| 822.62
#2010-04-22| 808.08
#2010-04-23| 830.84
#2010-04-26| 831.54
#2010-04-27| 804.03
#2010-04-28| 783.18
#2010-04-29| 813.78
#2010-04-30| 815.52
#2010-05-03| 811.80
#2010-05-04| 785.38
#2010-05-05| 745.92
#2010-05-06| 721.54
#2010-05-07| 686.07
#2010-05-10| 749.60
#2010-05-11| 730.81
#2010-05-12| 752.45
#2010-05-13| 745.63
#2010-05-14| 718.43
#2010-05-17| 709.03
#2010-05-18| 725.90
#2010-05-19| 693.08
#2010-05-20| 662.00
#2010-05-21| 677.11
#2010-05-24| 677.63
#2010-05-25| 643.02
#2010-05-26| 668.74
#2010-05-27| 692.24
#2010-05-28| 697.58
#2010-05-31| .
#2010-06-01| 704.08
#2010-06-02| 704.19
#2010-06-03| 714.42
#2010-06-04| 687.80
#2010-06-07| 669.89
#2010-06-08| 665.04
#2010-06-09| 694.21
#2010-06-10| 718.53
#2010-06-11| 714.01
#2010-06-14| 736.36
#2010-06-15| 746.31
#2010-06-16| 740.80
#2010-06-17| 741.94
#2010-06-18| 749.67
#2010-06-21| 761.57
#2010-06-22| 749.17
#2010-06-23| 736.99
#2010-06-24| 720.67
#2010-06-25| 721.30
#2010-06-28| 730.59
#2010-06-29| 697.48
#2010-06-30| 704.55
#2010-07-01| 690.04
#2010-07-02| 701.52
#2010-07-05| .
#2010-07-06| 721.72
#2010-07-07| 730.29
#2010-07-08| 736.89
#2010-07-09| 750.12
#2010-07-12| 752.10
#2010-07-13| 783.07
#2010-07-14| 791.19
#2010-07-15| 788.61
#2010-07-16| 775.98
#2010-07-19| 770.28
#2010-07-20| 771.85
#2010-07-21| 785.43
#2010-07-22| 799.84
#2010-07-23| 794.46
#2010-07-26| 804.00
#2010-07-27| 801.36
#2010-07-28| 797.82
#2010-07-29| 798.48
#2010-07-30| 801.22
#2010-08-02| 835.89
#2010-08-03| 834.38
#2010-08-04| 830.37
#2010-08-05| 836.04
#2010-08-06| 837.73
#2010-08-09| 843.11
#2010-08-10| 819.54
#2010-08-11| 777.59
#2010-08-12| 770.96
#2010-08-13| 765.07
#2010-08-16| 781.00
#2010-08-17| 794.96
#2010-08-18| 793.40
#2010-08-19| 781.43
#2010-08-20| 764.53
#2010-08-23| 762.47
#2010-08-24| 745.09
#2010-08-25| 735.86
#2010-08-26| 753.57
#2010-08-27| 764.27
#2010-08-30| 761.60
#2010-08-31| 760.14
#2010-09-01| 799.77
#2010-09-02| 801.47
#2010-09-03| 808.36
#2010-09-06| .
#2010-09-07| 806.63
#2010-09-08| 821.74
#2010-09-09| 829.44
#2010-09-10| 836.62
#2010-09-13| 854.55
#2010-09-14| 867.71
#2010-09-15| 864.80
#2010-09-16| 861.76
#2010-09-17| 863.57
#2010-09-20| 878.80
#2010-09-21| 885.02
#2010-09-22| 896.76
#2010-09-23| 885.84
#2010-09-24| 913.91
#2010-09-27| 902.98
#2010-09-28| 911.05
#2010-09-29| 917.50
#2010-09-30| 918.48
#2010-10-01| 915.72
#2010-10-04| 899.23
#2010-10-05| 923.93
#2010-10-06| 926.78
#2010-10-07| 929.70
#2010-10-08| 924.74
#2010-10-11| 929.68
#2010-10-12| 924.99
#2010-10-13| 945.06
#2010-10-14| 959.94
#2010-10-15| 944.19
#2010-10-18| 940.86
#2010-10-19| 907.41
#2010-10-20| 930.35
#2010-10-21| 950.01
#2010-10-22| 932.68
#2010-10-25| 941.89
#2010-10-26| 918.79
#2010-10-27| 907.84
#2010-10-28| 899.74
#2010-10-29| 902.00
#2010-11-01| 911.27
#2010-11-02| 923.23
#2010-11-03| 919.74
#2010-11-04| 952.46
#2010-11-05| 939.66
#2010-11-08| 932.42
#2010-11-09| 946.63
#2010-11-10| 926.96
#2010-11-11| 920.20
#2010-11-12| 910.72
#2010-11-15| 913.62
#2010-11-16| 884.87
#2010-11-17| 892.29
#2010-11-18| 910.98
#2010-11-19| 916.31
#2010-11-22| 910.46
#2010-11-23| 884.61
#2010-11-24| 896.28
#2010-11-25| .
#2010-11-26| 892.46
#2010-11-29| 881.13
#2010-11-30| 887.94
#2010-12-01| 907.85
#2010-12-02| 929.22
#2010-12-03| 944.28
#2010-12-06| 944.11
#2010-12-07| 950.57
#2010-12-08| 940.03
#2010-12-09| 931.22
#2010-12-10| 935.39
#2010-12-13| 955.38
#2010-12-14| 961.63
#2010-12-15| 965.52
#2010-12-16| 958.73
#2010-12-17| 957.15
#2010-12-20| 955.30
#2010-12-21| 971.62
#2010-12-22| 965.02
#2010-12-23| 962.35
#2010-12-24| .
#2010-12-27| 967.29
#2010-12-28| 967.22
#2010-12-29| 973.14
#2010-12-30| 980.18
#2010-12-31| 986.15
#2011-01-03|1013.57
#2011-01-04|1005.02
#2011-01-05| 985.35
#2011-01-06| 973.17
#2011-01-07| 974.12
#2011-01-10| 970.48
#2011-01-11| 988.56
#2011-01-12|1004.11
#2011-01-13|1006.19
#2011-01-14|1008.28
#2011-01-17| .
#2011-01-18|1010.75
#2011-01-19| 998.97
#2011-01-20| 966.84
#2011-01-21| 986.59
#2011-01-24| 991.44
#2011-01-25| 995.41
#2011-01-26|1026.49
#2011-01-27|1034.19
#2011-01-28|1010.65
#2011-01-31|1013.19
#2011-02-01|1024.14
#2011-02-02| 999.44
#2011-02-03| 992.90
#2011-02-04| 998.79
#2011-02-07|1008.94
#2011-02-08|1011.27
#2011-02-09|1005.21
#2011-02-10| 990.53
#2011-02-11| 997.10
#2011-02-14| 993.93
#2011-02-15| 986.96
#2011-02-16| 991.35
#2011-02-17| 986.17
#2011-02-18| 992.33
#2011-02-21| .
#2011-02-22| 979.34
#2011-02-23| 973.42
#2011-02-24| 980.72
#2011-02-25| 982.11
#2011-02-28|1014.90
#2011-03-01|1016.45
#2011-03-02|1004.94
#2011-03-03|1011.97
#2011-03-04|1016.23
#2011-03-07|1017.94
#2011-03-08|1015.04
#2011-03-09|1028.44
#2011-03-10|1006.76
#2011-03-11| 994.82
#2011-03-14| 989.00
#2011-03-15| 957.58
#2011-03-16| 940.63
#2011-03-17| 964.79
#2011-03-18| 994.20
#2011-03-21|1014.77
#2011-03-22|1010.06
#2011-03-23|1013.29
#2011-03-24|1032.78
#2011-03-25|1029.22
#2011-03-28|1034.07
#2011-03-29|1035.98
#2011-03-30|1049.97
#2011-03-31|1059.05
#2011-04-01|1065.35
#2011-04-04|1076.86
#2011-04-05|1074.92
#2011-04-06|1092.53
#2011-04-07|1081.50
#2011-04-08|1101.48
#2011-04-11|1085.15
#2011-04-12|1064.72
#2011-04-13|1076.85
#2011-04-14|1071.51
#2011-04-15|1075.25
#2011-04-18|1035.65
#2011-04-19|1058.70
#2011-04-20|1092.27
#2011-04-21|1107.69
#2011-04-22| .
#2011-04-25|1107.97
#2011-04-26|1116.04
#2011-04-27|1110.50
#2011-04-28|1127.68
#2011-04-29|1141.21
#2011-05-02|1152.14
#2011-05-03|1130.39
#2011-05-04|1113.90
#2011-05-05|1084.34
#2011-05-06|1097.98
#2011-05-09|1084.03
#2011-05-10|1102.94
#2011-05-11|1093.07
#2011-05-12|1074.15
#2011-05-13|1075.94
#2011-05-16|1077.70
#2011-05-17|1061.35
#2011-05-18|1076.74
#2011-05-19|1084.46
#2011-05-20|1082.00
#2011-05-23|1049.62
#2011-05-24|1057.06
#2011-05-25|1060.96
#2011-05-26|1056.98
#2011-05-27|1078.75
#2011-05-30| .
#2011-05-31|1094.15
#2011-06-01|1098.10
#2011-06-02|1090.15
#2011-06-03|1079.81
#2011-06-06|1076.12
#2011-06-07|1078.01
#2011-06-08|1041.22
#2011-06-09|1040.92
#2011-06-10|1006.29
#2011-06-13|1001.04
#2011-06-14|1013.05
#2011-06-15| 982.43
#2011-06-16| 957.43
#2011-06-17| 972.02
#2011-06-20| 958.96
#2011-06-21| 988.66
#2011-06-22| 978.81
#2011-06-23| 932.64
#2011-06-24| 935.42
#2011-06-27| 955.52
#2011-06-28| 960.22
#2011-06-29|1001.94
#2011-06-30|1034.33
#2011-07-01|1038.96
#2011-07-04| .
#2011-07-05|1048.09
#2011-07-06|1022.70
#2011-07-07|1046.69
#2011-07-08|1018.74
#2011-07-11| 976.14
#2011-07-12| 973.69
#2011-07-13| 993.81
#2011-07-14| 971.52
#2011-07-15| 960.25
#2011-07-18| 925.36
#2011-07-19| 952.19
#2011-07-20| 979.18
#2011-07-21|1008.21
#2011-07-22|1020.64
#2011-07-25|1016.59
#2011-07-26|1018.99
#2011-07-27|1008.19
#2011-07-28| 996.02
#2011-07-29| 992.70
#2011-08-01| 965.01
#2011-08-02| 939.16
#2011-08-03| 902.61
#2011-08-04| 837.16
#2011-08-05| 824.78
#2011-08-08| 766.16
#2011-08-09| 795.90
#2011-08-10| 767.96
#2011-08-11| 811.37
#2011-08-12| 833.82
#2011-08-15| 860.48
#2011-08-16| 852.66
#2011-08-17| 864.95
#2011-08-18| 799.08
#2011-08-19| 794.62
#2011-08-22| 804.49
#2011-08-23| 812.97
#2011-08-24| 828.20
#2011-08-25| 814.67
#2011-08-26| 813.90
#2011-08-29| 850.12
#2011-08-30| 844.46
#2011-08-31| 875.47
#2011-09-01| 870.90
#2011-09-02| 844.14
#2011-09-05| .
#2011-09-06| 802.91
#2011-09-07| 833.90
#2011-09-08| 836.26
#2011-09-09| 794.78
#2011-09-12| 747.48
#2011-09-13| 746.17
#2011-09-14| 751.34
#2011-09-15| 797.78
#2011-09-16| 796.29
#2011-09-19| 761.73
#2011-09-20| 790.52
#2011-09-21| 771.62
#2011-09-22| 707.20
#2011-09-23| 702.18
#2011-09-26| 698.57
#2011-09-27| 749.08
#2011-09-28| 734.24
#2011-09-29| 751.25
#2011-09-30| 738.59
#2011-10-03| 734.86
#2011-10-04| 701.02
#2011-10-05| 730.96
#2011-10-06| 755.37
#2011-10-07| 762.60
#2011-10-10| 798.02
#2011-10-11| 793.79
#2011-10-12| 818.35
#2011-10-13| 790.43
#2011-10-14| 820.43
#2011-10-17| 804.31
#2011-10-18| 807.13
#2011-10-19| 816.67
#2011-10-20| 803.30
#2011-10-21| 842.14
#2011-10-24| 866.62
#2011-10-25| 858.49
#2011-10-26| 863.37
#2011-10-27| 932.26
#2011-10-28| 943.38
#2011-10-31| 895.35
#2011-11-01| 828.19
#2011-11-02| 858.70
#2011-11-03| 875.07
#2011-11-04| 877.53
#2011-11-07| 866.11
#2011-11-08| 878.53
#2011-11-09| 846.60
#2011-11-10| 839.74
#2011-11-11| 881.68
#2011-11-14| 860.53
#2011-11-15| 843.62
#2011-11-16| 840.52
#2011-11-17| 824.90
#2011-11-18| 817.05
#2011-11-21| 776.26
#2011-11-22| 776.24
#2011-11-23| 753.29
#2011-11-24| .
#2011-11-25| 753.80
#2011-11-28| 792.16
#2011-11-29| 800.95
#2011-11-30| 859.78
#2011-12-01| 853.83
#2011-12-02| 862.98
#2011-12-05| 877.67
#2011-12-06| 865.69
#2011-12-07| 865.47
#2011-12-08| 835.09
#2011-12-09| 845.05
#2011-12-12| 814.48
#2011-12-13| 816.17
#2011-12-14| 786.76
#2011-12-15| 793.59
#2011-12-16| 796.73
#2011-12-19| 795.40
#2011-12-20| 828.80
#2011-12-21| 825.23
#2011-12-22| 837.64
#2011-12-23| 843.29
#2011-12-26| .
#2011-12-27| 845.62
#2011-12-28| 829.40
#2011-12-29| 836.63
#2011-12-30| 855.33
#2012-01-02| .
#2012-01-03| 894.10
#2012-01-04| 883.18
#2012-01-05| 876.09
#2012-01-06| 873.59
#2012-01-09| 873.69
#2012-01-10| 895.08
#2012-01-11| 890.12
#2012-01-12| 896.22
#2012-01-13| 878.79
#2012-01-16| .
#2012-01-17| 900.46
#2012-01-18| 914.35
#2012-01-19| 929.42
#2012-01-20| 926.71
#2012-01-23| 939.47
#2012-01-24| 922.05
#2012-01-25| 922.55
#2012-01-26| 946.89
#2012-01-27| 939.30
#2012-01-30| 925.74
#2012-01-31| 928.23
#2012-02-01| 965.48
#2012-02-02| 971.52
#2012-02-03| 989.09
#2012-02-06| 981.72
#2012-02-07| 981.22
#2012-02-08| 981.42
#2012-02-09| 980.06
#2012-02-10| 953.09
#2012-02-13| 962.31
#2012-02-14| 952.32
#2012-02-15| 960.84
#2012-02-16| 959.26
#2012-02-17| 969.77
#2012-02-20| .
#2012-02-21| 983.24
#2012-02-22| 969.99
#2012-02-23| 971.20
#2012-02-24| 989.11
#2012-02-27| 977.10
#2012-02-28| 988.33
#2012-02-29| 988.24
#2012-03-01| 980.02
#2012-03-02| 968.65
#2012-03-05| 966.84
#2012-03-06| 914.01
#2012-03-07| 917.33
#2012-03-08| 959.66
#2012-03-09| 951.07
#2012-03-12| 944.73
#2012-03-13| 964.08
#2012-03-14| 955.39
#2012-03-15| 963.88
#2012-03-16| 974.99
#2012-03-19| 980.67
#2012-03-20| 958.33
#2012-03-21| 951.32
#2012-03-22| 932.83
#2012-03-23| 944.45
#2012-03-26| 977.60
#2012-03-27| 970.11
#2012-03-28| 957.62
#2012-03-29| 948.77
#2012-03-30| 975.44
#2012-04-02| 992.82
#2012-04-03| 994.90
#2012-04-04| 943.52
#2012-04-05| 938.43
#2012-04-06| .
#2012-04-09| 931.48
#2012-04-10| 908.70
#2012-04-11| 917.93
#2012-04-12| 948.63
#2012-04-13| 928.29
#2012-04-16| 938.38
#2012-04-17| 964.10
#2012-04-18| 948.59
#2012-04-19| 954.86
#2012-04-20| 966.62
#2012-04-23| 911.47
#2012-04-24| 929.65
#2012-04-25| 948.99
#2012-04-26| 944.98
#2012-04-27| 965.06
#2012-04-30| 964.84
#2012-05-01| 964.20
#2012-05-02| 958.59
#2012-05-03| 970.09
#2012-05-04| 936.63
#2012-05-07| 933.55
#2012-05-08| 907.83
#2012-05-09| 900.42
#2012-05-10| 908.77
#2012-05-11| 908.89
#2012-05-14| 874.24
#2012-05-15| 856.79
#2012-05-16| 838.73
#2012-05-17| 832.21
#2012-05-18| 808.20
#2012-05-21| 833.93
#2012-05-22| 859.44
#2012-05-23| 821.76
#2012-05-24| 835.95
#2012-05-25| 831.19
#2012-05-28| .
#2012-05-29| 854.79
#2012-05-30| 829.68
#2012-05-31| 816.86
#2012-06-01| 796.63
#2012-06-04| 795.07
#2012-06-05| 793.74
#2012-06-06| 793.55
#2012-06-07| 832.82
#2012-06-08| 821.50
#2012-06-11| 835.21
#2012-06-12| 834.97
#2012-06-13| 824.20
#2012-06-14| 816.54
#2012-06-15| 830.73
#2012-06-18| 829.74
#2012-06-19| 851.45
#2012-06-20| 865.94
#2012-06-21| 855.54
#2012-06-22| 852.58
#2012-06-25| 817.53
#2012-06-26| 807.75
#2012-06-27| 819.32
#2012-06-28| 804.79
#2012-06-29| 863.57
#2012-07-02| 866.46
#2012-07-03| 883.34
#2012-07-04| .
#2012-07-05| 878.65
#2012-07-06| 855.18
#2012-07-09| 853.44
#2012-07-10| 868.33
#2012-07-11| 862.46
#2012-07-12| 845.17
#2012-07-13| 861.67
#2012-07-16| 864.51
#2012-07-17| 865.24
#2012-07-18| 878.81
#2012-07-19| 899.32
#2012-07-20| 887.81
#2012-07-23| 857.50
#2012-07-24| 860.41
#2012-07-25| 862.92
#2012-07-26| 893.30
#2012-07-27| 906.24
#2012-07-30| 922.45
#2012-07-31| 920.86
#2012-08-01| 918.44
#2012-08-02| 901.29
#2012-08-03| 930.98
#2012-08-06| 936.15
#2012-08-07| 938.03
#2012-08-08| 938.17
#2012-08-09| 948.45
#2012-08-10| 949.90
#2012-08-13| 940.25
#2012-08-14| 939.16
#2012-08-15| 929.80
#2012-08-16| 933.32
#2012-08-17| 945.50
#2012-08-20| 942.65
#2012-08-21| 947.78
#2012-08-22| 926.70
#2012-08-23| 931.98
#2012-08-24| 931.24
#2012-08-27| 938.31
#2012-08-28| 921.18
#2012-08-29| 911.67
#2012-08-30| 902.11
#2012-08-31| 921.54
#2012-09-03| .
#2012-09-04| 904.48
#2012-09-05| 908.94
#2012-09-06| 923.86
#2012-09-07| 959.45
#2012-09-10| 955.15
#2012-09-11| 962.30
#2012-09-12| 977.30
#2012-09-13| 971.13
#2012-09-14|1017.59
#2012-09-17|1001.52
#2012-09-18| 992.78
#2012-09-19|1002.76
#2012-09-20| 987.14
#2012-09-21| 986.98
#2012-09-24| 979.41
#2012-09-25| 987.13
#2012-09-26| 957.61
#2012-09-27| 971.45
#2012-09-28| 963.52
#2012-10-01| 978.73
#2012-10-02| 968.48
#2012-10-03| 956.06
#2012-10-04| 967.18
#2012-10-05| 982.74
#2012-10-08| 962.45
#2012-10-09| 948.08
#2012-10-10| 939.16
#2012-10-11| 942.81
#2012-10-12| 939.03
#2012-10-15| 944.29
#2012-10-16| 955.55
#2012-10-17| 972.28
#2012-10-18| 972.32
#2012-10-19| 958.27
#2012-10-22| 960.62
#2012-10-23| 929.67
#2012-10-24| 930.79
#2012-10-25| 932.03
#2012-10-26| 941.55
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 953.42
#2012-11-01| 964.15
#2012-11-02| 965.49
#2012-11-05| 958.58
#2012-11-06| 966.87
#2012-11-07| 951.55
#2012-11-08| 945.26
#2012-11-09| 938.59
#2012-11-12| 937.82
#2012-11-13| 932.30
#2012-11-14| 930.07
#2012-11-15| 923.19
#2012-11-16| 910.38
#2012-11-19| 939.30
#2012-11-20| 945.41
#2012-11-21| 956.51
#2012-11-22| .
#2012-11-23| 988.53
#2012-11-26| 984.50
#2012-11-27| 981.67
#2012-11-28| 980.42
#2012-11-29| 996.90
#2012-11-30|1000.00
#2012-12-03|1008.21
#2012-12-04|1014.03
#2012-12-05|1017.62
#2012-12-06|1018.46
#2012-12-07|1009.65
#2012-12-10|1011.22
#2012-12-11|1028.20
#2012-12-12|1022.18
#2012-12-13|1006.80
#2012-12-14|1008.76
#2012-12-17|1016.00
#2012-12-18|1030.34
#2012-12-19|1039.83
#2012-12-20|1040.86
#2012-12-21|1032.54
#2012-12-24|1031.20
#2012-12-25|1031.20
#2012-12-26|1034.92
#2012-12-27|1039.33
#2012-12-28|1034.32
#2012-12-31|1035.18
#2013-01-01|1035.18
#2013-01-02|1065.22
#2013-01-03|1055.81
#2013-01-04|1051.61
#2013-01-07|1047.74
#2013-01-08|1036.78
#2013-01-09|1036.27
#2013-01-10|1047.64
#2013-01-11|1049.27
#2013-01-14|1052.63
#2013-01-15|1045.24
#2013-01-16|1043.64
#2013-01-17|1051.57
#2013-01-18|1043.84
#2013-01-21|1045.73
#2013-01-22|1043.43
#2013-01-23|1043.83
#2013-01-24|1051.65
#2013-01-25|1066.37
#2013-01-28|1067.96
#2013-01-29|1073.10
#2013-01-30|1074.30
#2013-01-31|1061.37
#2013-02-01|1080.15
#2013-02-04|1065.26
#2013-02-05|1059.38
#2013-02-06|1061.99
#2013-02-07|1046.01
#2013-02-08|1050.42
#2013-02-11|1045.12
#2013-02-12|1057.06
#2013-02-13|1085.75
#2013-02-14|1074.19
#2013-02-15|1081.74
#2013-02-18|1075.87
#2013-02-19|1089.02
#2013-02-20|1100.09
#2013-02-21|1065.40
#2013-02-22|1073.20
#2013-02-25|1071.82
#2013-02-26|1046.14
#2013-02-27|1061.33
#2013-02-28|1063.63
#2013-03-01|1057.05
#2013-03-04|1059.48
#2013-03-05|1074.70
#2013-03-06|1069.09
#2013-03-07|1081.53
#2013-03-08|1078.86
#2013-03-11| .
#2013-03-12|1076.40
#2013-03-13|1065.45
#2013-03-14|1071.42
#2013-03-15|1079.42
#2013-03-18|1068.11
#2013-03-19|1054.87
#2013-03-20|1062.72
#2013-03-21|1054.20
#2013-03-22|1061.06
#2013-03-25|1057.45
#2013-03-26|1062.95
#2013-03-27|1058.72
#2013-03-28|1075.42
#2013-03-29| .
#2013-04-01|1074.52
#2013-04-02|1087.58
#2013-04-03|1077.63
#2013-04-04|1063.65
#2013-04-05|1064.54
#2013-04-08|1073.39
#2013-04-09|1082.13
#2013-04-10|1100.72
#2013-04-11|1112.64
#2013-04-12|1102.56
#2013-04-15|1090.92
#2013-04-16|1082.30
#2013-04-17|1048.95
#2013-04-18|1053.78
#2013-04-19|1051.26
#2013-04-22|1056.11
#2013-04-23|1057.84
#2013-04-24|1060.71
#2013-04-25|1078.18
#2013-04-26|1083.08
#2013-04-29|1099.38
#2013-04-30|1116.72
#2013-05-01|1117.65
#2013-05-02|1104.93
#2013-05-03|1116.18
#2013-05-06|1116.29
#2013-05-07|1124.31
#2013-05-08|1135.61
#2013-05-09|1130.54
#2013-05-10|1132.58
#2013-05-13|1129.07
#2013-05-14|1122.40
#2013-05-15|1124.46
#2013-05-16|1133.73
#2013-05-17|1126.37
#2013-05-20|1131.55
#2013-05-21|1137.51
#2013-05-22|1146.48
#2013-05-23|1118.44
#2013-05-24|1120.80
#2013-05-27|1132.14
#2013-05-28|1128.14
#2013-05-29|1125.31
#2013-05-30|1143.00
#2013-05-31|1120.61
#2013-06-03|1131.05
#2013-06-04|1132.56
#2013-06-05|1115.30
#2013-06-06|1119.51
#2013-06-07|1124.83
#2013-06-10|1117.18
#2013-06-11|1112.88
#2013-06-12|1126.32
#2013-06-13|1119.85
#2013-06-14|1143.36
#2013-06-17|1149.51
#2013-06-18|1153.18
#2013-06-19|1161.02
#2013-06-20|1088.82
#2013-06-21|1075.81
#2013-06-24|1031.10
#2013-06-25|1054.02
#2013-06-26|1065.00
#2013-06-27|1065.87
#2013-06-28|1061.05
#2013-07-01|1078.61
#2013-07-02|1080.68
#2013-07-03|1068.34
#2013-07-04|1094.98
#2013-07-05|1071.10
#2013-07-08|1082.55
#2013-07-09|1091.03
#2013-07-10|1100.89
#2013-07-11|1136.68
#2013-07-12|1140.32
#2013-07-15|1141.23
#2013-07-16|1160.23
#2013-07-17|1160.99
#2013-07-18|1163.24
#2013-07-19|1175.68
#2013-07-22|1183.98
#2013-07-23|1191.30
#2013-07-24|1193.34
#2013-07-25|1189.75
#2013-07-26|1193.43
#2013-07-29|1195.74
#2013-07-30|1188.14
#2013-07-31|1193.87
#2013-08-01|1196.70
#2013-08-02|1190.86
#2013-08-05|1197.81
#2013-08-06|1195.95
#2013-08-07|1194.31
#2013-08-08|1209.20
#2013-08-09|1209.48
#2013-08-12|1204.10
#2013-08-13|1207.89
#2013-08-14|1222.64
#2013-08-15|1201.92
#2013-08-16|1216.91
#2013-08-19|1214.23
#2013-08-20|1212.28
#2013-08-21|1184.58
#2013-08-22|1205.18
#2013-08-23|1212.15
#2013-08-26|1209.05
#2013-08-27|1193.20
#2013-08-28|1181.46
#2013-08-29|1169.65
#2013-08-30|1153.72
#2013-09-02|1185.42
#2013-09-03|1184.63
#2013-09-04|1196.70
#2013-09-05|1185.11
#2013-09-06|1193.37
#2013-09-09|1201.81
#2013-09-10|1227.62
#2013-09-11|1230.34
#2013-09-12|1223.47
#2013-09-13|1212.97
#2013-09-16|1235.55
#2013-09-17|1231.07
#2013-09-18|1232.81
#2013-09-19|1272.09
#2013-09-20|1258.36
#2013-09-23|1249.01
#2013-09-24|1248.35
#2013-09-25|1236.46
#2013-09-26|1236.18
#2013-09-27|1232.33
#2013-09-30|1219.61
#2013-10-01|1232.48
#2013-10-02|1226.36
#2013-10-03|1225.96
#2013-10-04|1209.27
#2013-10-07|1198.77
#2013-10-08|1189.51
#2013-10-09|1172.90
#2013-10-10|1182.46
#2013-10-11|1190.58
#2013-10-14|1192.12
#2013-10-15|1193.08
#2013-10-16|1191.08
#2013-10-17|1204.24
#2013-10-18|1215.09
#2013-10-21|1237.34
#2013-10-22|1238.54
#2013-10-23|1232.24
#2013-10-24|1236.62
#2013-10-25|1242.11
#2013-10-28|1235.32
#2013-10-29|1217.42
#2013-10-30|1211.53
#2013-10-31|1192.24
#2013-11-01|1172.57
#2013-11-04|1190.05
#2013-11-05|1181.46
#2013-11-06|1194.54
#2013-11-07|1185.15
#2013-11-08|1173.14
#2013-11-11|1183.81
#2013-11-12|1164.60
#2013-11-13|1146.90
#2013-11-14|1158.19
#2013-11-15|1160.07
#2013-11-18|1179.15
#2013-11-19|1172.26
#2013-11-20|1168.42
#2013-11-21|1161.80
#2013-11-22|1174.90
#2013-11-25|1180.49
#2013-11-26|1180.92
#2013-11-27|1188.80
#2013-11-28|1197.77
#2013-11-29|1195.57
#2013-12-02|1190.80
#2013-12-03|1177.21
#2013-12-04|1174.32
#2013-12-05|1171.15
#2013-12-06|1171.28
#2013-12-09|1171.93
#2013-12-10|1170.64
#2013-12-11|1167.21
#2013-12-12|1149.53
#2013-12-13|1147.98
#2013-12-16|1170.57
#2013-12-17|1171.57
#2013-12-18|1184.42
#2013-12-19|1197.21
#2013-12-20|1205.59
#2013-12-23|1218.04
#2013-12-24|1213.45
#2013-12-25|1213.45
#2013-12-26|1218.23
#2013-12-27|1235.59
#2013-12-30|1245.84
#2013-12-31|1246.52
#2014-01-01|1246.52
#2014-01-02|1229.32
#2014-01-03|1228.10
#2014-01-06|1227.19
#2014-01-07|1220.68
#2014-01-08|1217.09
#2014-01-09|1218.30
#2014-01-10|1236.22
#2014-01-13|1234.82
#2014-01-14|1238.65
#2014-01-15|1242.59
#2014-01-16|1253.55
#2014-01-17|1249.11
#2014-01-20|1235.07
#2014-01-21|1234.10
#2014-01-22|1240.03
#2014-01-23|1238.41
#2014-01-24|1218.38
#2014-01-27|1208.64
#2014-01-28|1218.95
#2014-01-29|1205.07
#2014-01-30|1193.42
#2014-01-31|1191.46
#2014-02-03|1181.07
#2014-02-04|1180.22
#2014-02-05|1187.26
#2014-02-06|1212.94
#2014-02-07|1216.67
#2014-02-10|1224.15
#2014-02-11|1252.34
#2014-02-12|1247.05
#2014-02-13|1237.30
#2014-02-14|1237.10
#2014-02-17|1247.65
#2014-02-18|1236.48
#2014-02-19|1253.75
#2014-02-20|1246.71
#2014-02-21|1245.46
#2014-02-24|1294.29
#2014-02-25|1292.03
#2014-02-26|1282.27
#2014-02-27|1275.52
#2014-02-28|1303.90
#2014-03-03|1259.48
#2014-03-04|1286.69
#2014-03-05|1285.12
#2014-03-06|1302.85
#2014-03-07|1277.58
#2014-03-10|1279.00
#2014-03-11|1279.73
#2014-03-12|1273.64
#2014-03-13|1269.91
#2014-03-14|1263.05
#2014-03-17|1284.48
#2014-03-18|1288.57
#2014-03-19|1285.24
#2014-03-20|1270.01
#2014-03-21|1266.63
#2014-03-24|1255.14
#2014-03-25|1271.13
#2014-03-26|1273.50
#2014-03-27|1267.73
#2014-03-28|1273.58
#2014-03-31|1288.97
#2014-04-01|1298.35
#2014-04-02|1298.55
#2014-04-03|1282.71
#2014-04-04|1292.70
#2014-04-07|1285.69
#2014-04-08|1292.72
#2014-04-09|1301.76
#2014-04-10|1292.99
#2014-04-11|1280.52
#2014-04-14|1277.50
#2014-04-15|1266.84
#2014-04-16|1272.42
#2014-04-17|1272.60
#2014-04-18|1270.48
#2014-04-21|1267.91
#2014-04-22|1296.50
#2014-04-23|1292.79
#2014-04-24|1312.55
#2014-04-25|1326.29
#2014-04-28|1333.86
#2014-04-29|1339.27
#2014-04-30|1353.39
#2014-05-01|1356.45
#2014-05-02|1361.09
#2014-05-05|1351.13
#2014-05-06|1356.42
#2014-05-07|1346.49
#2014-05-08|1357.73
#2014-05-09|1346.77
#2014-05-12|1361.54
#2014-05-13|1368.15
#2014-05-14|1363.70
#2014-05-15|1358.03
#2014-05-16|1351.13
#2014-05-19|1355.05
#2014-05-20|1356.18
#2014-05-21|1358.43
#2014-05-22|1364.41
#2014-05-23|1353.13
#2014-05-26|1353.56
#2014-05-27|1352.96
#2014-05-28|1344.10
#2014-05-29|1346.35
#2014-05-30|1341.31
#2014-06-02|1338.07
#2014-06-03|1334.00
#2014-06-04|1341.20
#2014-06-05|1334.94
#2014-06-06|1346.12
#2014-06-09|1348.68
#2014-06-10|1340.02
#2014-06-11|1335.37
#2014-06-12|1339.46
#2014-06-13|1337.77
#2014-06-16|1333.21
#2014-06-17|1328.49
#2014-06-18|1327.38
#2014-06-19|1330.86
#2014-06-20|1320.71
#2014-06-23|1337.79
#2014-06-24|1334.10
#2014-06-25|1321.01
#2014-06-26|1311.38
#2014-06-27|1325.46
#2014-06-30|1341.38
#2014-07-01|1342.95
#2014-07-02|1346.50
#2014-07-03|1347.69
#2014-07-04|1341.61
#2014-07-07|1335.71
#2014-07-08|1323.57
#2014-07-09|1324.71
#2014-07-10|1307.20
#2014-07-11|1303.97
#2014-07-14|1319.32
#2014-07-15|1302.24
#2014-07-16|1311.21
#2014-07-17|1302.89
#2014-07-18|1295.73
#2014-07-21|1292.41
#2014-07-22|1302.57
#2014-07-23|1306.77
#2014-07-24|1310.48
#2014-07-25|1307.44
#2014-07-28|1301.69
#2014-07-29|1299.91
#2014-07-30|1285.97
#2014-07-31|1268.80
#2014-08-01|1259.30
#2014-08-04|1256.17
#2014-08-05|1265.06
#2014-08-06|1241.76
#2014-08-07|1237.37
#2014-08-08|1233.97
#2014-08-11|1256.91
#2014-08-12|1246.70
#2014-08-13|1251.79
#2014-08-14|1257.40
#2014-08-15|1254.28
#2014-08-18|1267.26
#2014-08-19|1272.79
#2014-08-20|1266.36
#2014-08-21|1277.95
#2014-08-22|1272.31
#2014-08-25|1283.47
#2014-08-26|1287.23
#2014-08-27|1289.62
#2014-08-28|1268.33
#2014-08-29|1269.57
#2014-09-01|1266.09
#2014-09-02|1268.84
#2014-09-03|1275.60
#2014-09-04|1275.44
#2014-09-05|1260.85
#2014-09-08|1266.97
#2014-09-09|1251.59
#2014-09-10|1250.01
#2014-09-11|1244.34
#2014-09-12|1250.31
#2014-09-15|1251.65
#2014-09-16|1245.61
#2014-09-17|1252.10
#2014-09-18|1258.02
#2014-09-19|1245.02
#2014-09-22|1238.57
#2014-09-23|1227.61
#2014-09-24|1223.24
#2014-09-25|1203.04
#2014-09-26|1196.89
#2014-09-29|1193.98
#2014-09-30|1208.44
#2014-10-01|1186.03
#2014-10-02|1169.93
#2014-10-03|1165.84
#2014-10-06|1174.99
#2014-10-07|1158.51
#2014-10-08|1153.20
#2014-10-09|1152.52
#2014-10-10|1124.35
#2014-10-13|1128.09
#2014-10-14|1129.91
#2014-10-15|1104.40
#2014-10-16|1104.26
#2014-10-17|1135.95
#2014-10-20|1136.65
#2014-10-21|1154.11
#2014-10-22|1166.89
#2014-10-23|1180.05
#2014-10-24|1178.40
#2014-10-27|1173.33
#2014-10-28|1188.43
#2014-10-29|1199.39
#2014-10-30|1199.46
#2014-10-31|1202.31
#2014-11-03|1197.69
#2014-11-04|1203.74
#2014-11-05|1213.42
#2014-11-06|1211.32
#2014-11-07|1208.41
#2014-11-10|1223.48
#2014-11-11|1228.50
#2014-11-12|1226.04
#2014-11-13|1228.18
#2014-11-14|1231.29
#2014-11-17|1230.27
#2014-11-18|1242.06
#2014-11-19|1236.32
#2014-11-20|1228.76
#2014-11-21|1236.73
#2014-11-24|1244.88
#2014-11-25|1251.31
#2014-11-26|1250.86
#2014-11-27|1240.74
#2014-11-28|1238.67
#2014-12-01|1237.92
#2014-12-02|1219.63
#2014-12-03|1228.91
#2014-12-04|1227.95
#2014-12-05|1230.31
#2014-12-08|1226.43
#2014-12-09|1220.93
#2014-12-10|1216.58
#2014-12-11|1206.81
#2014-12-12|1190.59
#2014-12-15|1167.76
#2014-12-16|1177.74
#2014-12-17|1172.25
#2014-12-18|1200.04
#2014-12-19|1210.19
#2014-12-22|1207.47
#2014-12-23|1213.13
#2014-12-24|1208.68
#2014-12-25|1208.68
#2014-12-26|1203.36
#2014-12-29|1210.96
#2014-12-30|1212.09
#2014-12-31|1200.06
#2015-01-01|1200.06
#2015-01-02|1188.81
#2015-01-05|1179.79
#2015-01-06|1181.29
#2015-01-07|1148.81
#2015-01-08|1171.45
#2015-01-09|1163.40
#2015-01-12|1156.11
#2015-01-13|1168.30
#2015-01-14|1134.93
#2015-01-15|1137.27
#2015-01-16|1134.77
#2015-01-19|1150.53
#2015-01-20|1145.23
#2015-01-21|1149.79
#2015-01-22|1161.81
#2015-01-23|1160.65
#2015-01-26|1167.87
#2015-01-27|1173.42
#2015-01-28|1187.55
#2015-01-29|1194.87
#2015-01-30|1196.85
#2015-02-02|1195.62
#2015-02-03|1216.48
#2015-02-04|1215.25
#2015-02-05|1232.48
#2015-02-06|1228.36
#2015-02-09|1224.34
#2015-02-10|1242.09
#2015-02-11|1226.83
#2015-02-12|1250.75
#2015-02-13|1276.40
#2015-02-16|1279.51
#2015-02-17|1272.88
#2015-02-18|1272.62
#2015-02-19|1275.83
#2015-02-20|1278.47
#2015-02-23|1280.27
#2015-02-24|1285.15
#2015-02-25|1298.04
#2015-02-26|1293.96
#2015-02-27|1300.74
#2015-03-02|1293.27
#2015-03-03|1284.93
#2015-03-04|1270.86
#2015-03-05|1281.30
#2015-03-06|1252.66
#2015-03-09|1245.36
#2015-03-10|1224.34
#2015-03-11|1224.42
#2015-03-12|1227.40
#2015-03-13|1217.47
#2015-03-16|1236.08
#2015-03-17|1218.55
#2015-03-18|1227.05
#2015-03-19|1235.92
#2015-03-20|1247.47
#2015-03-23|1260.94
#2015-03-24|1265.53
#2015-03-25|1264.92
#2015-03-26|1242.14
#2015-03-27|1243.71
#2015-03-30|1259.69
#2015-03-31|1249.90
#2015-04-01|1249.96
#2015-04-02|1260.11
#2015-04-03|1272.93
#2015-04-06|1281.01
#2015-04-07|1274.07
#2015-04-08|1261.78
#2015-04-09|1267.55
#2015-04-10|1266.57
#2015-04-13|1267.78
#2015-04-14|1281.19
#2015-04-15|1281.13
#2015-04-16|1298.95
#2015-04-17|1270.51
#2015-04-20|1281.98
#2015-04-21|1304.26
#2015-04-22|1295.17
#2015-04-23|1294.81
#2015-04-24|1313.39
#2015-04-27|1338.42
#2015-04-28|1324.77
#2015-04-29|1318.21
#2015-04-30|1316.37
#2015-05-01|1313.44
#2015-05-04|1323.06
#2015-05-05|1295.47
#2015-05-06|1301.75
#2015-05-07|1291.66
#2015-05-08|1314.07
#2015-05-11|1312.23
#2015-05-12|1287.72
#2015-05-13|1305.42
#2015-05-14|1301.68
#2015-05-15|1310.52
#2015-05-18|1317.61
#2015-05-19|1308.47
#2015-05-20|1312.12
#2015-05-21|1328.98
#2015-05-22|1325.76
#2015-05-25|1322.30
#2015-05-26|1303.70
#2015-05-27|1310.46
#2015-05-28|1312.30
#2015-05-29|1293.96
#2015-06-01|1288.07
#2015-06-02|1293.99
#2015-06-03|1316.05
#2015-06-04|1308.13
#2015-06-05|1271.09
#2015-06-08|1271.34
#2015-06-09|1271.16
#2015-06-10|1300.46
#2015-06-11|1299.54
#2015-06-12|1295.33
#2015-06-15|1268.37
#2015-06-16|1279.33
#2015-06-17|1265.09
#2015-06-18|1280.73
#2015-06-19|1277.22
#2015-06-22|1305.19
#2015-06-23|1297.51
#2015-06-24|1286.63
#2015-06-25|1286.18
#2015-06-26|1280.84
#2015-06-29|1255.11
#2015-06-30|1240.90
#2015-07-01|1261.29
#2015-07-02|1230.66
#2015-07-03|1227.22
#2015-07-06|1208.21
#2015-07-07|1180.77
#2015-07-08|1199.82
#2015-07-09|1225.70
#2015-07-10|1261.03
#2015-07-13|1267.74
#2015-07-14|1266.30
#2015-07-15|1251.35
#2015-07-16|1272.46
#2015-07-17|1264.26
#2015-07-20|1280.05
#2015-07-21|1276.38
#2015-07-22|1252.60
#2015-07-23|1258.82
#2015-07-24|1248.73
#2015-07-27|1235.71
#2015-07-28|1228.49
#2015-07-29|1240.45
#2015-07-30|1234.45
#2015-07-31|1248.46
#2015-08-03|1245.11
#2015-08-04|1243.50
#2015-08-05|1236.16
#2015-08-06|1226.24
#2015-08-07|1216.39
#2015-08-10|1244.69
#2015-08-11|1231.12
#2015-08-12|1215.60
#2015-08-13|1238.05
#2015-08-14|1229.79
#2015-08-17|1227.32
#2015-08-18|1219.62
#2015-08-19|1193.28
#2015-08-20|1187.36
#2015-08-21|1166.05
#2015-08-24|1128.55
#2015-08-25|1144.66
#2015-08-26|1139.83
#2015-08-27|1165.64
#2015-08-28|1172.15
#2015-08-31|1163.17
#2015-09-01|1145.33
#2015-09-02|1151.45
#2015-09-03|1179.94
#2015-09-04|1146.32
#2015-09-07|1159.85
#2015-09-08|1177.62
#2015-09-09|1198.48
#2015-09-10|1187.86
#2015-09-11|1198.62
#2015-09-14|1183.25
#2015-09-15|1176.91
#2015-09-16|1197.24
#2015-09-17|1196.06
#2015-09-18|1187.52
#2015-09-21|1173.54
#2015-09-22|1132.46
#2015-09-23|1133.98
#2015-09-24|1110.37
#2015-09-25|1127.44
#2015-09-28|1106.85
#2015-09-29|1121.29
#2015-09-30|1150.92
#2015-10-01|1153.32
#2015-10-02|1160.81
#2015-10-05|1194.09
#2015-10-06|1206.99
#2015-10-07|1201.32
#2015-10-08|1212.07
#2015-10-09|1240.80
#2015-10-12|1244.04
#2015-10-13|1231.47
#2015-10-14|1211.34
#2015-10-15|1204.04
#2015-10-16|1205.04
#2015-10-19|1187.35
#2015-10-20|1196.14
#2015-10-21|1195.35
#2015-10-22|1197.55
#2015-10-23|1214.42
#2015-10-26|1213.70
#2015-10-27|1205.09
#2015-10-28|1230.08
#2015-10-29|1209.51
#2015-10-30|1223.87
#2015-11-02|1216.57
#2015-11-03|1216.67
#2015-11-04|1226.43
#2015-11-05|1220.32
#2015-11-06|1213.93
#2015-11-09|1214.21
#2015-11-10|1201.06
#2015-11-11|1212.31
#2015-11-12|1202.50
#2015-11-13|1180.89
#2015-11-16|1189.06
#2015-11-17|1204.63
#2015-11-18|1210.87
#2015-11-19|1227.94
#2015-11-20|1235.81
#2015-11-23|1228.35
#2015-11-24|1211.81
#2015-11-25|1219.55
#2015-11-26|1228.61
#2015-11-27|1230.63
#2015-11-30|1246.31
#2015-12-01|1247.91
#2015-12-02|1254.68
#2015-12-03|1255.52
#2015-12-04|1243.31
#2015-12-07|1233.83
#2015-12-08|1212.15
#2015-12-09|1223.32
#2015-12-10|1206.86
#2015-12-11|1186.02
#2015-12-14|1175.15
#2015-12-15|1188.42
#2015-12-16|1192.64
#2015-12-17|1195.38
#2015-12-18|1180.94
#2015-12-21|1181.67
#2015-12-22|1191.82
#2015-12-23|1219.01
#2015-12-24|1228.77
#2015-12-25|1228.77
#2015-12-28|1222.40
#2015-12-29|1232.53
#2015-12-30|1223.90
#2015-12-31|1223.34
#2016-01-01|1223.34
#2016-01-04|1177.17
#2016-01-05|1147.83
#2016-01-06|1150.95
#2016-01-07|1123.03
#2016-01-08|1116.26
#2016-01-11|1109.26
#2016-01-12|1104.43
#2016-01-13|1110.16
#2016-01-14|1088.31
#2016-01-15|1055.93
#2016-01-18|1050.38
#2016-01-19|1069.02
#2016-01-20|1030.35
#2016-01-21|1047.99
#2016-01-22|1077.70
#2016-01-25|1076.88
#2016-01-26|1094.16
#2016-01-27|1098.42
#2016-01-28|1089.07
#2016-01-29|1087.39
#2016-02-01|1093.88
#2016-02-02|1068.01
#2016-02-03|1069.97
#2016-02-04|1094.48
#2016-02-05|1087.33
#2016-02-08|1048.37
#2016-02-09|1057.03
#2016-02-10|1058.02
#2016-02-11|1059.43
#2016-02-12|1080.31
#2016-02-15|1101.43
#2016-02-16|1091.77
#2016-02-17|1125.72
#2016-02-18|1134.26
#2016-02-19|1125.91
#2016-02-22|1142.17
#2016-02-23|1126.38
#2016-02-24|1101.11
#2016-02-25|1118.58
#2016-02-26|1121.54
#2016-02-29|1123.21
#2016-03-01|1130.91
#2016-03-02|1125.12
#2016-03-03|1138.22
#2016-03-04|1162.95
#2016-03-07|1157.13
#2016-03-08|1146.65
#2016-03-09|1159.29
#2016-03-10|1150.40
#2016-03-11|1181.19
#2016-03-14|1188.45
#2016-03-15|1183.20
#2016-03-16|1180.58
#2016-03-17|1200.06
#2016-03-18|1204.46
#2016-03-21|1197.50
#2016-03-22|1204.45
#2016-03-23|1198.79
#2016-03-24|1184.06
#2016-03-25|1184.06
#2016-03-28|1187.21
#2016-03-29|1188.43
#2016-03-30|1234.92
#2016-03-31|1233.79
#2016-04-01|1224.75
#2016-04-04|1226.70
#2016-04-05|1204.57
#2016-04-06|1212.32
#2016-04-07|1190.58
#2016-04-08|1219.99
#2016-04-11|1230.38
#2016-04-12|1235.44
#2016-04-13|1240.86
#2016-04-14|1242.45
#2016-04-15|1240.45
#2016-04-18|1243.14
#2016-04-19|1276.28
#2016-04-20|1275.56
#2016-04-21|1272.98
#2016-04-22|1252.63
#2016-04-25|1252.46
#2016-04-26|1254.69
#2016-04-27|1254.76
#2016-04-28|1264.62
#2016-04-29|1254.56
#2016-05-02|1251.48
#2016-05-03|1238.87
#2016-05-04|1235.24
#2016-05-05|1229.32
#2016-05-06|1224.13
#2016-05-09|1230.36
#2016-05-10|1237.13
#2016-05-11|1241.89
#2016-05-12|1225.46
#2016-05-13|1227.69
#2016-05-16|1241.19
#2016-05-17|1241.24
#2016-05-18|1234.49
#2016-05-19|1209.97
#2016-05-20|1231.95
#2016-05-23|1233.27
#2016-05-24|1248.89
#2016-05-25|1256.02
#2016-05-26|1267.59
#2016-05-27|1260.01
#2016-05-30|1260.66
#2016-05-31|1257.48
#2016-06-01|1256.41
#2016-06-02|1251.24
#2016-06-03|1250.13
#2016-06-06|1258.33
#2016-06-07|1279.58
#2016-06-08|1284.08
#2016-06-09|1262.26
#2016-06-10|1219.94
#2016-06-13|1204.17
#2016-06-14|1171.43
#2016-06-15|1181.30
#2016-06-16|1146.86
#2016-06-17|1174.94
#2016-06-20|1223.80
#2016-06-21|1229.24
#2016-06-22|1227.61
#2016-06-23|1260.41
#2016-06-24|1221.77
#2016-06-27|1109.66
#2016-06-28|1139.81
#2016-06-29|1184.67
#2016-06-30|1203.32
#2016-07-01|1228.19
#2016-07-04|1218.43
#2016-07-05|1194.18
#2016-07-06|1176.16
#2016-07-07|1188.16
#2016-07-08|1199.15
#2016-07-11|1228.95
#2016-07-12|1239.97
#2016-07-13|1244.17
#2016-07-14|1246.64
#2016-07-15|1244.08
#2016-07-18|1237.19
#2016-07-19|1236.99
#2016-07-20|1242.50
#2016-07-21|1226.87
#2016-07-22|1211.69
#2016-07-25|1222.87
#2016-07-26|1223.70
#2016-07-27|1226.11
#2016-07-28|1229.94
#2016-07-29|1248.77
#2016-08-01|1236.92
#2016-08-02|1226.46
#2016-08-03|1220.27
#2016-08-04|1238.98
#2016-08-05|1240.53
#2016-08-08|1241.27
#2016-08-09|1271.26
#2016-08-10|1275.06
#2016-08-11|1291.43
#2016-08-12|1287.22
#2016-08-15|1289.83
#2016-08-16|1280.52
#2016-08-17|1266.88
#2016-08-18|1287.33
#2016-08-19|1274.38
#2016-08-22|1273.06
#2016-08-23|1287.74
#2016-08-24|1280.56
#2016-08-25|1274.46
#2016-08-26|1284.65
#2016-08-29|1278.40
#2016-08-30|1268.28
#2016-08-31|1258.00
#2016-09-01|1258.58
#2016-09-02|1271.82
#2016-09-05|1278.22
#2016-09-06|1288.15
#2016-09-07|1294.35
#2016-09-08|1289.12
#2016-09-09|1259.81
#2016-09-12|1249.90
#2016-09-13|1245.66
#2016-09-14|1253.23
#2016-09-15|1268.49
#2016-09-16|1246.93
#2016-09-19|1263.75
#2016-09-20|1258.12
#2016-09-21|1254.14
#2016-09-22|1289.72
#2016-09-23|1280.68
#2016-09-26|1268.50
#2016-09-27|1257.56
#2016-09-28|1267.76
#2016-09-29|1277.63
#2016-09-30|1283.07
#2016-10-03|1285.49
#2016-10-04|1286.29
#2016-10-05|1278.42
#2016-10-06|1268.29
#2016-10-07|1258.41
#2016-10-10|1267.50
#2016-10-11|1229.58
#2016-10-12|1225.96
#2016-10-13|1221.41
#2016-10-14|1231.67
#2016-10-17|1220.93
#2016-10-18|1233.26
#2016-10-19|1230.44
#2016-10-20|1231.16
#2016-10-21|1224.46
#2016-10-24|1225.29
#2016-10-25|1210.60
#2016-10-26|1210.55
#2016-10-27|1186.26
#2016-10-28|1186.17
#2016-10-31|1187.39
#2016-11-01|1184.71
#2016-11-02|1180.90
#2016-11-03|1177.52
#2016-11-04|1158.99
#2016-11-07|1169.25
#2016-11-08|1168.32
#2016-11-09|1170.42
#2016-11-10|1165.02
#2016-11-11|1155.59
#2016-11-14|1139.54
#2016-11-15|1150.02
#2016-11-16|1143.78
#2016-11-17|1155.82
#2016-11-18|1155.26
#2016-11-21|1162.15
#2016-11-22|1166.41
#2016-11-23|1164.40
#2016-11-24|1175.65
#2016-11-25|1181.78
#2016-11-28|1178.78
#2016-11-29|1176.92
#2016-11-30|1178.49
#2016-12-01|1176.57
#2016-12-02|1174.21
#2016-12-05|1183.95
#2016-12-06|1189.34
#2016-12-07|1202.82
#2016-12-08|1199.81
#2016-12-09|1203.57
#2016-12-12|1201.64
#2016-12-13|1218.53
#2016-12-14|1210.83
#2016-12-15|1190.65
#2016-12-16|1190.12
#2016-12-19|1195.17
#2016-12-20|1195.23
#2016-12-21|1212.02
#2016-12-22|1209.22
#2016-12-23|1215.53
#2016-12-26|1215.53
#2016-12-27|1218.89
#2016-12-28|1219.37
#2016-12-29|1228.93
#2016-12-30|1235.31
#2017-01-02|1247.18
#2017-01-03|1232.77
#2017-01-04|1238.54
#2017-01-05|1248.22
#2017-01-06|1243.85
#2017-01-09|1234.82
#2017-01-10|1239.71
#2017-01-11|1235.15
#2017-01-12|1255.71
#2017-01-13|1268.06
#2017-01-16|1257.27
#2017-01-17|1252.26
#2017-01-18|1261.03
#2017-01-19|1246.99
#2017-01-20|1267.30
#2017-01-23|1264.32
#2017-01-24|1277.14
#2017-01-25|1289.81
#2017-01-26|1287.23
#2017-01-27|1288.63
#2017-01-30|1276.55
#2017-01-31|1293.67
#2017-02-01|1297.85
#2017-02-02|1300.65
#2017-02-03|1304.65
#2017-02-06|1282.03
#2017-02-07|1280.30
#2017-02-08|1286.80
#2017-02-09|1279.83
#2017-02-10|1284.06
#2017-02-13|1292.12
#2017-02-14|1290.46
#2017-02-15|1295.19
#2017-02-16|1302.29
#2017-02-17|1289.17
#2017-02-20|1296.83
#2017-02-21|1301.94
#2017-02-22|1297.96
#2017-02-23|1300.28
#2017-02-24|1282.16
#2017-02-27|1276.62
#2017-02-28|1285.96
#2017-03-01|1294.26
#2017-03-02|1282.33
#2017-03-03|1282.10
#2017-03-06|1280.00
#2017-03-07|1280.25
#2017-03-08|1274.74
#2017-03-09|1270.59
#2017-03-10|1278.23
#2017-03-13|1290.64
#2017-03-14|1285.46
#2017-03-15|1290.16
#2017-03-16|1315.84
#2017-03-17|1319.88
#2017-03-20|1319.96
#2017-03-21|1313.52
#2017-03-22|1303.03
#2017-03-23|1314.20
#2017-03-24|1310.02
#2017-03-27|1306.92
#2017-03-28|1312.91
#2017-03-29|1307.99
#2017-03-30|1312.61
#2017-03-31|1317.05
#2017-04-03|1304.23
#2017-04-04|1302.63
#2017-04-05|1312.96
#2017-04-06|1314.46
#2017-04-07|1315.07
#2017-04-10|1315.79
#2017-04-11|1313.59
#2017-04-12|1324.49
#2017-04-13|1321.52
#2017-04-14|1321.52
#2017-04-17|1328.23
#2017-04-18|1317.03
#2017-04-19|1321.96
#2017-04-20|1329.25
#2017-04-21|1321.50
#2017-04-24|1370.81
#2017-04-25|1391.27
#2017-04-26|1396.51
#2017-04-27|1383.22
#2017-04-28|1390.77
#2017-05-01|1394.58
#2017-05-02|1404.60
#2017-05-03|1396.89
#2017-05-04|1402.37
#2017-05-05|1413.24
#2017-05-08|1406.31
#2017-05-09|1411.66
#2017-05-10|1402.73
#2017-05-11|1407.90
#2017-05-12|1413.54
#2017-05-15|1418.52
#2017-05-16|1426.24
#2017-05-17|1411.58
#2017-05-18|1390.36
#2017-05-19|1405.52
#2017-05-22|1416.53
#2017-05-23|1429.17
#2017-05-24|1427.26
#2017-05-25|1431.73
#2017-05-26|1433.29
#2017-05-29|1426.69
#2017-05-30|1427.77
#2017-05-31|1436.36
#2017-06-01|1438.40
#2017-06-02|1454.76
#2017-06-05|1446.66
#2017-06-06|1442.87
#2017-06-07|1446.08
#2017-06-08|1434.25
#2017-06-09|1448.94
#2017-06-12|1430.19
#2017-06-13|1447.93
#2017-06-14|1451.59
#2017-06-15|1418.92
#2017-06-16|1441.35
#2017-06-19|1447.31
#2017-06-20|1428.70
#2017-06-21|1431.37
#2017-06-22|1443.82
#2017-06-23|1447.28
#2017-06-26|1441.63
#2017-06-27|1437.01
#2017-06-28|1442.66
#2017-06-29|1432.35
#2017-06-30|1441.38
#2017-07-03|1446.62
#2017-07-04|1429.29
#2017-07-05|1438.33
#2017-07-06|1436.28
#2017-07-07|1441.45
#2017-07-10|1448.49
#2017-07-11|1440.39
#2017-07-12|1470.14
#2017-07-13|1474.48
#2017-07-14|1482.80
#2017-07-17|1495.12
#2017-07-18|1485.20
#2017-07-19|1498.54
#2017-07-20|1499.53
#2017-07-21|1483.84
#2017-07-24|1475.90
#2017-07-25|1485.33
#2017-07-26|1489.10
#2017-07-27|1486.96
#2017-07-28|1487.42
#2017-07-31|1489.47
#2017-08-01|1503.89
#2017-08-02|1500.76
#2017-08-03|1502.33
#2017-08-04|1496.56
#2017-08-07|1503.75
#2017-08-08|1504.62
#2017-08-09|1495.22
#2017-08-10|1487.47
#2017-08-11|1468.08
#2017-08-14|1493.31
#2017-08-15|1480.63
#2017-08-16|1486.19
#2017-08-17|1480.58
#2017-08-18|1468.44
#2017-08-21|1474.38
#2017-08-22|1483.24
#2017-08-23|1488.02
#2017-08-24|1482.64
#2017-08-25|1494.28
#2017-08-28|1493.87
#2017-08-29|1489.57
#2017-08-30|1490.38
#2017-08-31|1508.73
#2017-09-01|1514.48
#2017-09-04|1516.11
#2017-09-05|1509.06
#2017-09-06|1502.65
#2017-09-07|1523.99
#2017-09-08|1522.74
#2017-09-11|1532.32
#2017-09-12|1541.17
#2017-09-13|1532.26
#2017-09-14|1535.23
#2017-09-15|1546.92
#2017-09-18|1549.50
#2017-09-19|1548.54
#2017-09-20|1553.59
#2017-09-21|1550.98
#2017-09-22|1556.75
#2017-09-25|1544.13
#2017-09-26|1526.10
#2017-09-27|1523.20
#2017-09-28|1532.56
#2017-09-29|1544.60
#2017-10-02|1544.17
#2017-10-03|1563.82
#2017-10-04|1571.58
#2017-10-05|1570.22
#2017-10-06|1556.48
#2017-10-09|1555.36
#2017-10-10|1562.55
#2017-10-11|1564.13
#2017-10-12|1563.54
#2017-10-13|1575.14
#2017-10-16|1570.93
#2017-10-17|1557.33
#2017-10-18|1562.95
#2017-10-19|1571.15
#2017-10-20|1571.66
#2017-10-23|1576.10
#2017-10-24|1562.05
#2017-10-25|1558.21
#2017-10-26|1559.51
#2017-10-27|1562.59
#2017-10-30|1567.62
#2017-10-31|1578.83
#2017-11-01|1580.69
#2017-11-02|1581.55
#2017-11-03|1579.57
#2017-11-06|1580.98
#2017-11-07|1572.97
#2017-11-08|1573.57
#2017-11-09|1555.91
#2017-11-10|1546.86
#2017-11-13|1537.37
#2017-11-14|1528.90
#2017-11-15|1519.69
#2017-11-16|1536.37
#2017-11-17|1522.40
#2017-11-20|1525.27
#2017-11-21|1545.39
#2017-11-22|1537.19
#2017-11-23|1551.66
#2017-11-24|1555.35
#2017-11-27|1545.64
#2017-11-28|1542.43
#2017-11-29|1533.17
#2017-11-30|1538.77
#2017-12-01|1520.42
#2017-12-04|1533.42
#2017-12-05|1526.41
#2017-12-06|1516.89
#2017-12-07|1507.44
#2017-12-08|1506.38
#2017-12-11|1512.01
#2017-12-12|1533.20
#2017-12-13|1523.79
#2017-12-14|1520.67
#2017-12-15|1505.70
#2017-12-18|1536.31
#2017-12-19|1524.59
#2017-12-20|1530.99
#2017-12-21|1532.22
#2017-12-22|1536.03
#2017-12-25|1536.03
#2017-12-26|1537.04
#2017-12-27|1550.30
#2017-12-28|1549.10
#2017-12-29|1554.63
#2018-01-01|1554.63
#2018-01-02|1554.23
#2018-01-03|1567.50
#2018-01-04|1586.29
#2018-01-05|1600.66
#2018-01-08|1596.69
#2018-01-09|1602.88
#2018-01-10|1603.47
#2018-01-11|1610.23
#2018-01-12|1618.11
#2018-01-15|1635.03
#2018-01-16|1635.06
#2018-01-17|1634.03
#2018-01-18|1631.66
#2018-01-19|1637.81
#2018-01-22|1651.27
#2018-01-23|1658.55
#2018-01-24|1671.17
#2018-01-25|1667.81
#2018-01-26|1676.39
#2018-01-29|1660.38
#2018-01-30|1658.48
#2018-01-31|1672.61
#2018-02-01|1673.20
#2018-02-02|1639.86
#2018-02-05|1599.35
#2018-02-06|1555.57
#2018-02-07|1581.22
#2018-02-08|1534.55
#2018-02-09|1520.90
#2018-02-12|1543.67
#2018-02-13|1541.59
#2018-02-14|1571.34
#2018-02-15|1587.94
#2018-02-16|1605.93
#2018-02-19|1590.74
#2018-02-20|1590.09
#2018-02-21|1599.78
#2018-02-22|1599.75
#2018-02-23|1599.09
#2018-02-26|1611.96
#2018-02-27|1598.85
#2018-02-28|1581.89
#2018-03-01|1554.19
#2018-03-02|1530.65
#2018-03-05|1552.09
#2018-03-06|1574.71
#2018-03-07|1575.77
#2018-03-08|1593.63
#2018-03-09|1604.01
#2018-03-12|1607.85
#2018-03-13|1606.55
#2018-03-14|1614.64
#2018-03-15|1628.08
#2018-03-16|1620.70
#2018-03-19|1601.65
#2018-03-20|1603.11
#2018-03-21|1598.92
#2018-03-22|1572.07
#2018-03-23|1571.52
#2018-03-26|1569.30
#2018-03-27|1587.81
#2018-03-28|1573.38
#2018-03-29|1580.57
#2018-03-30|1580.57
#2018-04-02|1580.39
#2018-04-03|1566.28
#2018-04-04|1541.70
#2018-04-05|1572.90
#2018-04-06|1575.15
#2018-04-09|1578.59
#2018-04-10|1603.79
#2018-04-11|1588.93
#2018-04-12|1583.47
#2018-04-13|1590.80
#2018-04-16|1585.95
#2018-04-17|1616.64
#2018-04-18|1630.35
#2018-04-19|1638.66
#2018-04-20|1623.62
#2018-04-23|1629.32
#2018-04-24|1627.83
#2018-04-25|1610.29
#2018-04-26|1625.15
#2018-04-27|1611.07
#2018-04-30|1598.29
#2018-05-01|1578.10
#2018-05-02|1580.89
#2018-05-03|1582.20
#2018-05-04|1590.71
#2018-05-07|1609.08
#2018-05-08|1624.51
#2018-05-09|1643.92
#2018-05-10|1650.01
#2018-05-11|1661.53
#2018-05-14|1655.53
#2018-05-15|1637.93
#2018-05-16|1639.93
#2018-05-17|1643.44
#2018-05-18|1645.06
#2018-05-21|1659.54
#2018-05-22|1657.54
#2018-05-23|1620.45
#2018-05-24|1620.26
#2018-05-25|1620.54
#2018-05-28|1607.59
#2018-05-29|1573.98
#2018-05-30|1588.51
#2018-05-31|1584.06
#2018-06-01|1603.17
#2018-06-04|1619.45
#2018-06-05|1610.58
#2018-06-06|1619.71
#2018-06-07|1632.29
#2018-06-08|1615.70
#2018-06-11|1638.42
#2018-06-12|1632.47
#2018-06-13|1630.12
#2018-06-14|1638.40
#2018-06-15|1598.63
#2018-06-18|1587.68
#2018-06-19|1556.22
#2018-06-20|1569.04
#2018-06-21|1550.62
#2018-06-22|1558.23
#2018-06-25|1537.64
#2018-06-26|1544.07
#2018-06-27|1541.95
#2018-06-28|1511.43
#2018-06-29|1553.06
#2018-07-02|1525.60
#2018-07-03|1553.39
#2018-07-04|1547.13
#2018-07-05|1558.65
#2018-07-06|1571.13
#2018-07-09|1587.85
#2018-07-10|1593.22
#2018-07-11|1565.82
#2018-07-12|1563.81
#2018-07-13|1563.63
#2018-07-16|1590.14
#2018-07-17|1581.93
#2018-07-18|1595.22
#2018-07-19|1589.41
#2018-07-20|1587.43
#2018-07-23|1581.23
#2018-07-24|1608.89
#2018-07-25|1600.31
#2018-07-26|1619.56
#2018-07-27|1622.81
#2018-07-30|1638.13
#2018-07-31|1634.11
#2018-08-01|1632.52
#2018-08-02|1609.38
#2018-08-03|1616.15
#2018-08-06|1614.33
#2018-08-07|1628.43
#2018-08-08|1624.71
#2018-08-09|1624.81
#2018-08-10|1591.57
#2018-08-13|1587.45
#2018-08-14|1579.84
#2018-08-15|1538.40
#2018-08-16|1557.95
#2018-08-17|1566.87
#2018-08-20|1575.69
#2018-08-21|1587.65
#2018-08-22|1603.72
#2018-08-23|1591.94
#2018-08-24|1590.02
#2018-08-27|1611.24
#2018-08-28|1617.52
#2018-08-29|1615.18
#2018-08-30|1625.33
#2018-08-31|1609.00
#2018-09-03|1619.28
#2018-09-04|1597.10
#2018-09-05|1582.79
#2018-09-06|1570.13
#2018-09-07|1564.50
#2018-09-10|1572.70
#2018-09-11|1570.86
#2018-09-12|1596.46
#2018-09-13|1599.91
#2018-09-14|1599.30
#2018-09-17|1619.07
#2018-09-18|1609.06
#2018-09-19|1619.17
#2018-09-20|1649.75
#2018-09-21|1651.62
#2018-09-24|1647.02
#2018-09-25|1646.56
#2018-09-26|1636.99
#2018-09-27|1636.32
#2018-09-28|1620.64
#2018-10-01|1613.02
#2018-10-02|1604.57
#2018-10-03|1620.93
#2018-10-04|1591.27
#2018-10-05|1559.45
#2018-10-08|1540.24
#2018-10-09|1544.96
#2018-10-10|1510.89
#2018-10-11|1490.04
#2018-10-12|1487.65
#2018-10-15|1482.86
#2018-10-16|1518.38
#2018-10-17|1504.95
#2018-10-18|1496.68
#2018-10-19|1465.97
#2018-10-22|1465.18
#2018-10-23|1424.56
#2018-10-24|1394.12
#2018-10-25|1393.81
#2018-10-26|1383.08
#2018-10-29|1411.31
#2018-10-30|1415.71
#2018-10-31|1445.13
#2018-11-01|1446.73
#2018-11-02|1469.15
#2018-11-05|1445.22
#2018-11-06|1445.25
#2018-11-07|1463.28
#2018-11-08|1461.13
#2018-11-09|1438.98
#2018-11-12|1411.59
#2018-11-13|1411.91
#2018-11-14|1402.86
#2018-11-15|1394.16
#2018-11-16|1412.40
#2018-11-19|1401.69
#2018-11-20|1365.77
#2018-11-21|1383.59
#2018-11-22|1375.07
#2018-11-23|1367.42
#2018-11-26|1389.87
#2018-11-27|1376.18
#2018-11-28|1376.05
#2018-11-29|1396.83
#2018-11-30|1389.01
#2018-12-03|1420.38
#2018-12-04|1407.10
#2018-12-05|1391.91
#2018-12-06|1344.99
#2018-12-07|1358.12
#2018-12-10|1328.85
#2018-12-11|1355.85
#2018-12-12|1385.24
#2018-12-13|1381.54
#2018-12-14|1368.13
#2018-12-17|1359.02
#2018-12-18|1354.51
#2018-12-19|1361.75
#2018-12-20|1342.89
#2018-12-21|1334.80
#2018-12-24|1328.65
#2018-12-25|1328.65
#2018-12-26|1321.24
#2018-12-27|1309.62
#2018-12-28|1342.53
#2018-12-31|1360.23
#2019-01-01|1360.23
#2019-01-02|1339.41
#2019-01-03|1320.84
#2019-01-04|1372.99
#2019-01-07|1391.77
#2019-01-08|1404.93
#2019-01-09|1426.28
#2019-01-10|1434.67
#2019-01-11|1430.73
#2019-01-14|1416.40
#2019-01-15|1426.28
#2019-01-16|1432.26
#2019-01-17|1436.75
#2019-01-18|1464.69
#2019-01-21|1458.63
#2019-01-22|1454.64
#2019-01-23|1442.03
#2019-01-24|1440.93
#2019-01-25|1454.70
#2019-01-28|1443.30
#2019-01-29|1456.74
#2019-01-30|1467.25
#2019-01-31|1465.95
#2019-02-01|1480.07
#2019-02-04|1475.76
#2019-02-05|1475.63
#2019-02-06|1471.44
#2019-02-07|1437.06
#2019-02-08|1419.97
#2019-02-11|1432.69
#2019-02-12|1440.51
#2019-02-13|1464.76
#2019-02-14|1453.76
#2019-02-15|1470.81
#2019-02-18|1481.64
#2019-02-19|1469.99
#2019-02-20|1490.91
#2019-02-21|1487.48
#2019-02-22|1489.67
#2019-02-25|1487.66
#2019-02-26|1494.44
#2019-02-27|1495.34
#2019-02-28|1490.94
#2019-03-01|1496.40
#2019-03-04|1492.04
#2019-03-05|1496.03
#2019-03-06|1495.96
#2019-03-07|1457.47
#2019-03-08|1444.18
#2019-03-11|1462.54
#2019-03-12|1473.69
#2019-03-13|1482.90
#2019-03-14|1492.22
#2019-03-15|1513.20
#2019-03-18|1520.79
#2019-03-19|1541.13
#2019-03-20|1537.92
#2019-03-21|1535.07
#2019-03-22|1493.82
#2019-03-25|1500.97
#2019-03-26|1506.03
#2019-03-27|1498.47
#2019-03-28|1509.63
#2019-03-29|1522.60
#2019-04-01|1548.32
#2019-04-02|1539.69
#2019-04-03|1572.62
#2019-04-04|1559.65
#2019-04-05|1564.39
#2019-04-08|1567.37
#2019-04-09|1554.23
#2019-04-10|1562.34
#2019-04-11|1562.43
#2019-04-12|1575.18
#2019-04-15|1576.93
#2019-04-16|1581.62
#2019-04-17|1587.64
#2019-04-18|1578.02
#2019-04-19|1578.02
#2019-04-22|1576.99
#2019-04-23|1577.63
#2019-04-24|1575.51
#2019-04-25|1554.83
#2019-04-26|1560.43
#2019-04-29|1559.79
#2019-04-30|1544.31
#2019-05-01|1543.35
#2019-05-02|1524.03
#2019-05-03|1533.13
#2019-05-06|1512.45
#2019-05-07|1486.45
#2019-05-08|1496.39
#2019-05-09|1469.69
#2019-05-10|1478.97
#2019-05-13|1456.25
#2019-05-14|1477.24
#2019-05-15|1479.79
#2019-05-16|1500.29
#2019-05-17|1487.20
#2019-05-20|1466.57
#2019-05-21|1479.87
#2019-05-22|1474.15
#2019-05-23|1449.00
#2019-05-24|1464.15
#2019-05-27|1460.01
#2019-05-28|1459.42
#2019-05-29|1443.81
#2019-05-30|1449.81
#2019-05-31|1430.98
#2019-06-03|1441.68
#2019-06-04|1459.37
#2019-06-05|1469.37
#2019-06-06|1471.46
#2019-06-07|1493.58
#2019-06-10|1500.11
#2019-06-11|1509.48
#2019-06-12|1508.68
#2019-06-13|1506.86
#2019-06-14|1507.14
#2019-06-17|1503.27
#2019-06-18|1517.81
#2019-06-19|1517.03
#2019-06-20|1543.93
#2019-06-21|1549.26
#2019-06-24|1545.70
#2019-06-25|1559.72
#2019-06-26|1554.25
#2019-06-27|1547.78
#2019-06-28|1556.42
#2019-07-01|1565.32
#2019-07-02|1567.06
#2019-07-03|1577.92
#2019-07-04|1580.56
#2019-07-05|1552.34
#2019-07-08|1561.50
#2019-07-09|1546.18
#2019-07-10|1552.63
#2019-07-11|1552.04
#2019-07-12|1560.39
#2019-07-15|1572.85
#2019-07-16|1565.98
#2019-07-17|1561.11
#2019-07-18|1548.74
#2019-07-19|1560.26
#2019-07-22|1558.93
#2019-07-23|1562.69
#2019-07-24|1561.06
#2019-07-25|1551.53
#2019-07-26|1541.35
#2019-07-29|1544.31
#2019-07-30|1520.76
#2019-07-31|1513.35
#2019-08-01|1514.93
#2019-08-02|1488.89
#2019-08-05|1457.72
#2019-08-06|1457.83
#2019-08-07|1456.18
#2019-08-08|1483.38
#2019-08-09|1472.88
#2019-08-12|1470.24
#2019-08-13|1477.87
#2019-08-14|1434.16
#2019-08-15|1431.00
#2019-08-16|1438.44
#2019-08-19|1461.64
#2019-08-20|1454.53
#2019-08-21|1480.23
#2019-08-22|1461.77
#2019-08-23|1457.59
#2019-08-26|1451.24
#2019-08-27|1463.75
#2019-08-28|1451.03
#2019-08-29|1470.37
#2019-08-30|1485.27
#2019-09-02|1484.92
#2019-09-03|1480.47
#2019-09-04|1510.56
#2019-09-05|1525.45
#2019-09-06|1542.95
#2019-09-09|1527.33
#2019-09-10|1517.11
#2019-09-11|1534.23
#2019-09-12|1544.50
#2019-09-13|1560.16
#2019-09-16|1543.85
#2019-09-17|1536.43
#2019-09-18|1544.30
#2019-09-19|1550.21
#2019-09-20|1540.59
#2019-09-23|1515.27
#2019-09-24|1527.03
#2019-09-25|1509.91
#2019-09-26|1521.60
#2019-09-27|1520.58
#2019-09-30|1514.54
#2019-10-01|1499.61
#2019-10-02|1459.39
#2019-10-03|1459.03
#2019-10-04|1467.48
#2019-10-07|1480.93
#2019-10-08|1467.97
#2019-10-09|1478.15
#2019-10-10|1498.49
#2019-10-11|1522.17
#2019-10-14|1521.28
#2019-10-15|1542.86
#2019-10-16|1539.78
#2019-10-17|1559.72
#2019-10-18|1570.35
#2019-10-21|1581.93
#2019-10-22|1576.64
#2019-10-23|1580.55
#2019-10-24|1598.28
#2019-10-25|1599.60
#2019-10-28|1600.37
#2019-10-29|1589.99
#2019-10-30|1601.96
#2019-10-31|1598.09
#2019-11-01|1612.06
#2019-11-04|1632.55
#2019-11-05|1617.42
#2019-11-06|1627.03
#2019-11-07|1636.03
#2019-11-08|1628.91
#2019-11-11|1621.90
#2019-11-12|1629.11
#2019-11-13|1623.14
#2019-11-14|1623.30
#2019-11-15|1638.81
#2019-11-18|1637.84
#2019-11-19|1630.68
#2019-11-20|1635.93
#2019-11-21|1621.06
#2019-11-22|1627.12
#2019-11-25|1641.20
#2019-11-26|1661.11
#2019-11-27|1653.15
#2019-11-28|1649.72
#2019-11-29|1638.27
#2019-12-02|1626.00
#2019-12-03|1612.08
#2019-12-04|1639.76
#2019-12-05|1642.92
#2019-12-06|1661.07
#2019-12-09|1652.20
#2019-12-10|1652.38
#2019-12-11|1668.84
#2019-12-12|1681.62
#2019-12-13|1684.38
#2019-12-16|1703.86
#2019-12-17|1715.57
#2019-12-18|1707.09
#2019-12-19|1705.30
#2019-12-20|1722.42
#2019-12-23|1721.24
#2019-12-24|1723.44
#2019-12-25|1723.44
#2019-12-26|1722.95
#2019-12-27|1741.97
#2019-12-30|1728.81
#2019-12-31|1721.05
#2020-01-01|1721.05
#2020-01-02|1752.89
#2020-01-03|1731.03
#2020-01-06|1727.66
#2020-01-07|1728.25
#2020-01-08|1730.82
#2020-01-09|1731.59
#2020-01-10|1728.86
#2020-01-13|1735.22
#2020-01-14|1742.24
#2020-01-15|1735.24
#2020-01-16|1751.11
#2020-01-17|1759.45
#2020-01-20|1760.07
#2020-01-21|1756.70
#2020-01-22|1745.23
#2020-01-23|1720.66
#2020-01-24|1738.61
#2020-01-27|1689.65
#2020-01-28|1700.32
#2020-01-29|1715.09
#2020-01-30|1692.19
#2020-01-31|1683.29
#2020-02-03|1677.68
#2020-02-04|1726.24
#2020-02-05|1753.50
#2020-02-06|1729.32
#2020-02-07|1711.45
#2020-02-10|1712.49
#2020-02-11|1738.78
#2020-02-12|1755.70
#2020-02-13|1746.69
#2020-02-14|1751.99
#2020-02-17|1758.40
#2020-02-18|1743.51
#2020-02-19|1760.64
#2020-02-20|1752.09
#2020-02-21|1756.35
#2020-02-24|1686.89
#2020-02-25|1661.27
#2020-02-26|1665.38
#2020-02-27|1621.58
#2020-02-28|1556.04
#2020-03-02|1589.68
#2020-03-03|1647.05
#2020-03-04|1644.30
#2020-03-05|1640.84
#2020-03-06|1606.78
#2020-03-09|1502.60
#2020-03-10|1472.94
#2020-03-11|1440.34
#2020-03-12|1240.64
#2020-03-13|1254.66
#2020-03-16|1190.96
#2020-03-17|1207.45
#2020-03-18|1137.30
#2020-03-19|1153.82
#2020-03-20|1167.42
#2020-03-23|1110.19
#2020-03-24|1208.10
#2020-03-25|1248.90
#2020-03-26|1313.94
#2020-03-27|1272.97
#2020-03-30|1282.64
#2020-03-31|1340.69
#2020-04-01|1289.94
#2020-04-02|1289.52
#2020-04-03|1274.65
#2020-04-06|1326.10
#2020-04-07|1393.16
#2020-04-08|1400.12
#2020-04-09|1423.13
#2020-04-10|1423.13
#2020-04-13|1416.62
#2020-04-14|1443.73
#2020-04-15|1386.31
#2020-04-16|1371.69
#2020-04-17|1422.10
#2020-04-20|1425.96
#2020-04-21|1376.84
#2020-04-22|1397.25
#2020-04-23|1424.71
#2020-04-24|1417.94
#2020-04-27|1433.90
#2020-04-28|1476.56
#2020-04-29|1500.22
#2020-04-30|1504.49
#2020-05-01|1500.12
#2020-05-04|1425.89
#2020-05-05|1466.93
#2020-05-06|1454.98
#2020-05-07|1486.94
#2020-05-08|1534.95
#2020-05-11|1511.42
#2020-05-12|1542.75
#2020-05-13|1490.70
#2020-05-14|1436.98
#2020-05-15|1452.69
#2020-05-18|1533.22
#2020-05-19|1560.18
#2020-05-20|1577.17
#2020-05-21|1567.17
#2020-05-22|1549.79
#2020-05-25|1584.52
#2020-05-26|1603.47
#2020-05-27|1591.14
#2020-05-28|1637.86
#2020-05-29|1655.78
#2020-06-01|1677.14
#2020-06-02|1706.17
#2020-06-03|1750.05
#2020-06-04|1772.94
#2020-06-05|1793.78
#2020-06-08|1759.29
#2020-06-09|1735.53
#2020-06-10|1712.96
#2020-06-11|1647.39
#2020-06-12|1620.24
#2020-06-15|1629.33
#2020-06-16|1673.78
#2020-06-17|1688.34
#2020-06-18|1685.40
#2020-06-19|1675.25
#2020-06-22|1675.64
#2020-06-23|1711.46
#2020-06-24|1657.80
#2020-06-25|1663.42
#2020-06-26|1669.76
#2020-06-29|1678.73
#2020-06-30|1685.46
#2020-07-01|1709.54
#2020-07-02|1730.31
#2020-07-03|1730.39
#2020-07-06|1766.04
#2020-07-07|1767.70
#2020-07-08|1770.30
#2020-07-09|1750.24
#2020-07-10|1765.23
#2020-07-13|1805.35
#2020-07-14|1796.20
#2020-07-15|1842.15
#2020-07-16|1830.16
#2020-07-17|1852.28
#2020-07-20|1881.03
#2020-07-21|1879.42
#2020-07-22|1916.64
#2020-07-23|1920.89
#2020-07-24|1878.07
#2020-07-27|1916.54
#2020-07-28|1905.83
#2020-07-29|1921.65
#2020-07-30|1876.52
#2020-07-31|1875.04
#2020-08-03|1916.24
#2020-08-04|1904.40
#2020-08-05|1947.66
#2020-08-06|1936.54
#2020-08-07|1935.49
#2020-08-10|1932.53
#2020-08-11|1953.46
#2020-08-12|1977.31
#2020-08-13|1984.82
#2020-08-14|1942.90
#2020-08-17|1966.19
#2020-08-18|1947.19
#2020-08-19|1967.55
#2020-08-20|1913.79
#2020-08-21|1896.64
#2020-08-24|1924.82
#2020-08-25|1924.20
#2020-08-26|1955.28
#2020-08-27|1928.52
#2020-08-28|1931.44
#2020-08-31|1928.23
#2020-09-01|1929.80
#2020-09-02|1934.33
#2020-09-03|1900.18
#2020-09-04|1876.15
#2020-09-07|1932.02
#2020-09-08|1901.35
#2020-09-09|1949.89
#2020-09-10|1946.33
#2020-09-11|1945.39
#2020-09-14|1946.54
#2020-09-15|1965.11
#2020-09-16|1984.03
#2020-09-17|1978.18
#2020-09-18|1999.69
#2020-09-21|1918.90
#2020-09-22|1920.22
#2020-09-23|1907.77
#2020-09-24|1866.99
#2020-09-25|1887.52
#2020-09-28|1932.37
#2020-09-29|1953.59
#2020-09-30|1953.23
#2020-10-01|1959.28
#2020-10-02|1961.25
#2020-10-05|1991.72
#2020-10-06|1980.72
#2020-10-07|1996.85
#2020-10-08|2003.41
#2020-10-09|2020.02
#2020-10-12|2031.80
#2020-10-13|2015.63
#2020-10-14|2013.18
#2020-10-15|1963.97
#2020-10-16|1987.77
#2020-10-19|1994.24
#2020-10-20|1986.16
#2020-10-21|1963.47
#2020-10-22|1962.01
#2020-10-23|1954.67
#2020-10-26|1903.98
#2020-10-27|1924.25
#2020-10-28|1842.51
#2020-10-29|1818.22
#2020-10-30|1840.86
#2020-11-02|1856.60
#2020-11-03|1908.96
#2020-11-04|1964.57
#2020-11-05|2013.66
#2020-11-06|2023.05
#2020-11-09|2048.56
#2020-11-10|2039.83
#2020-11-11|2059.79
#2020-11-12|2056.60
#2020-11-13|2034.83
#2020-11-16|2079.72
#2020-11-17|2072.88
#2020-11-18|2089.98
#2020-11-19|2067.40
#2020-11-20|2087.58
#2020-11-23|2078.16
#2020-11-24|2094.21
#2020-11-25|2099.52
#2020-11-26|2108.94
#2020-11-27|2139.23
#2020-11-30|2120.46
#2020-12-01|2124.16
#2020-12-02|2124.31
#2020-12-03|2139.33
#2020-12-04|2144.12
#2020-12-07|2153.52
#2020-12-08|2151.24
#2020-12-09|2155.16
#2020-12-10|2159.86
#2020-12-11|2153.90
#2020-12-14|2179.40
#2020-12-15|2185.83
#2020-12-16|2198.16
#2020-12-17|2229.54
#2020-12-18|2225.72
#2020-12-21|2182.74
#2020-12-22|2188.92
#2020-12-23|2216.59
#2020-12-24|2223.17
#2020-12-25|2223.17
#2020-12-28|2244.93
#2020-12-29|2281.36
#2020-12-30|2270.57
#2020-12-31|2263.06
#2021-01-01|2263.06
#2021-01-04|2279.71
#2021-01-05|2280.69
#2021-01-06|2281.17
#2021-01-07|2302.48
#2021-01-08|2319.26
#2021-01-11|2271.87
#2021-01-12|2281.41
#2021-01-13|2290.88
#2021-01-14|2305.84
#2021-01-15|2261.43
#2021-01-18|2268.84
#2021-01-19|2271.75
#2021-01-20|2289.71
#2021-01-21|2314.46
#2021-01-22|2300.93
#2021-01-25|2280.43
#2021-01-26|2300.31
#2021-01-27|2252.40
#2021-01-28|2261.29
#2021-01-29|2236.54
#2021-02-01|2262.26
#2021-02-02|2285.36
#2021-02-03|2297.12
#2021-02-04|2283.82
#2021-02-05|2281.65
#2021-02-08|2297.19
#2021-02-09|2300.68
#2021-02-10|2303.36
#2021-02-11|2322.07
#2021-02-12|2334.95
#2021-02-15|2365.28
#2021-02-16|2353.93
#2021-02-17|2314.09
#2021-02-18|2294.67
#2021-02-19|2342.79
#2021-02-22|2336.60
#2021-02-23|2305.92
#2021-02-24|2314.94
#2021-02-25|2338.78
#2021-02-26|2272.19
#2021-03-01|2317.15
#2021-03-02|2338.83
#2021-03-03|2348.40
#2021-03-04|2321.63
#2021-03-05|2268.90
#2021-03-08|2296.82
#2021-03-09|2345.05
#2021-03-10|2356.77
#2021-03-11|2414.35
#2021-03-12|2397.59
#2021-03-15|2387.07
#2021-03-16|2421.14
#2021-03-17|2403.92
#2021-03-18|2422.46
#2021-03-19|2420.69
#2021-03-22|2426.76
#2021-03-23|2403.07
#2021-03-24|2402.94
#2021-03-25|2376.11
#2021-03-26|2401.18
#2021-03-29|2368.29
#2021-03-30|2375.15
#2021-03-31|2378.38
#2021-04-01|2400.99
#2021-04-02|2400.99
#2021-04-05|2404.54
#2021-04-06|2456.60
#2021-04-07|2486.13
#2021-04-08|2508.03
#2021-04-09|2523.17
#2021-04-12|2497.31
#2021-04-13|2530.92
#2021-04-14|2543.55
#2021-04-15|2572.77
#2021-04-16|2609.91
#2021-04-19|2603.63
#2021-04-20|2560.95
#2021-04-21|2574.88
#2021-04-22|2580.87
#2021-04-23|2596.31
#2021-04-26|2605.42
#2021-04-27|2607.79
#2021-04-28|2591.61
#2021-04-29|2572.68
#2021-04-30|2523.00
#2021-05-03|2545.48
#2021-05-04|2482.58
#2021-05-05|2532.34
#2021-05-06|2545.52
#2021-05-07|2611.18
#2021-05-10|2617.75
#2021-05-11|2559.49
#2021-05-12|2551.18
#2021-05-13|2550.44
#2021-05-14|2587.00
#2021-05-17|2588.63
#2021-05-18|2635.62
#2021-05-19|2568.26
#2021-05-20|2612.84
#2021-05-21|2616.77
#2021-05-24|2625.29
#2021-05-25|2656.32
#2021-05-26|2620.00
#2021-05-27|2650.31
#2021-05-28|2658.78
#2021-05-31|2677.17
#2021-06-01|2724.35
#2021-06-02|2712.75
#2021-06-03|2694.29
#2021-06-04|2722.98
#2021-06-07|2726.76
#2021-06-08|2726.56
#2021-06-09|2726.67
#2021-06-10|2723.94
#2021-06-11|2711.25
#2021-06-14|2715.17
#2021-06-15|2696.53
#2021-06-16|2689.16
#2021-06-17|2618.12
#2021-06-18|2552.05
#2021-06-21|2579.95
#2021-06-22|2595.71
#2021-06-23|2587.03
#2021-06-24|2616.55
#2021-06-25|2616.75
#2021-06-28|2597.93
#2021-06-29|2623.71
#2021-06-30|2605.67
#2021-07-01|2616.36
#2021-07-02|2641.14
#2021-07-05|2656.59
#2021-07-06|2646.99
#2021-07-07|2674.83
#2021-07-08|2653.44
#2021-07-09|2677.47
#2021-07-12|2714.08
#2021-07-13|2701.17
#2021-07-14|2712.79
#2021-07-15|2684.72
#2021-07-16|2695.64
#2021-07-19|2647.03
#2021-07-20|2655.43
#2021-07-21|2702.18
#2021-07-22|2737.86
#2021-07-23|2775.94
#2021-07-26|2790.13
#2021-07-27|2794.78
#2021-07-28|2792.41
#2021-07-29|2831.87
#2021-07-30|2819.15
#2021-08-02|2848.31
#2021-08-03|2846.53
#2021-08-04|2871.04
#2021-08-05|2868.18
#2021-08-06|2821.63
#2021-08-09|2800.23
#2021-08-10|2815.24
#2021-08-11|2829.06
#2021-08-12|2827.20
#2021-08-13|2842.33
#2021-08-16|2812.48
#2021-08-17|2788.05
#2021-08-18|2791.29
#2021-08-19|2737.18
#2021-08-20|2762.54
#2021-08-23|2806.53
#2021-08-24|2799.73
#2021-08-25|2774.70
#2021-08-26|2768.42
#2021-08-27|2809.53
#2021-08-30|2825.65
#2021-08-31|2804.35
#2021-09-01|2819.27
#2021-09-02|2870.78
#2021-09-03|2864.22
#2021-09-06|2878.43
#2021-09-07|2854.80
#2021-09-08|2796.94
#2021-09-09|2793.89
#2021-09-10|2791.64
#2021-09-13|2764.83
#2021-09-14|2778.43
#2021-09-15|2762.92
#2021-09-16|2757.29
#2021-09-17|2715.13
#2021-09-20|2635.74
#2021-09-21|2643.59
#2021-09-22|2671.49
#2021-09-23|2719.93
#2021-09-24|2679.40
#2021-09-27|2649.66
#2021-09-28|2576.05
#2021-09-29|2561.62
#2021-09-30|2584.54
#2021-10-01|2569.14
#2021-10-04|2563.42
#2021-10-05|2587.93
#2021-10-06|2536.09
#2021-10-07|2590.13
#2021-10-08|2576.53
#2021-10-11|2566.32
#2021-10-12|2590.27
#2021-10-13|2643.30
#2021-10-14|2696.12
#2021-10-15|2726.91
#2021-10-18|2706.11
#2021-10-19|2731.78
#2021-10-20|2749.49
#2021-10-21|2757.60
#2021-10-22|2780.70
#2021-10-25|2768.34
#2021-10-26|2771.90
#2021-10-27|2776.39
#2021-10-28|2802.72
#2021-10-29|2754.77
#2021-11-01|2791.82
#2021-11-02|2771.61
#2021-11-03|2781.87
#2021-11-04|2808.46
#2021-11-05|2797.77
#2021-11-08|2806.42
#2021-11-09|2801.84
#2021-11-10|2773.07
#2021-11-11|2786.80
#2021-11-12|2796.24
#2021-11-15|2807.53
#2021-11-16|2799.96
#2021-11-17|2796.51
#2021-11-18|2784.72
#2021-11-19|2779.65
#2021-11-22|2757.49
#2021-11-23|2688.91
#2021-11-24|2663.81
#2021-11-25|2715.04
#2021-11-26|2632.49
#2021-11-29|2667.47
#2021-11-30|2630.99
#2021-12-01|2689.02
#2021-12-02|2666.77
#2021-12-03|2578.73
#2021-12-06|2613.66
#2021-12-07|2677.33
#2021-12-08|2685.15
#2021-12-09|2677.42
#2021-12-10|2680.59
#2021-12-13|2651.80
#2021-12-14|2600.82
#2021-12-15|2610.32
#2021-12-16|2638.48
#2021-12-17|2629.47
#2021-12-20|2585.93
#2021-12-21|2620.60
#2021-12-22|2650.10
#2021-12-23|2687.06
#2021-12-24|2686.91
#2021-12-27|2717.51
#2021-12-28|2749.33
#2021-12-29|2760.30
#2021-12-30|2760.19
#2021-12-31|2758.11
#2022-01-03|2743.26
#2022-01-04|2767.62
#2022-01-05|2771.26
#2022-01-06|2746.65
#2022-01-07|2705.91
#2022-01-10|2617.69
#2022-01-11|2651.15
#2022-01-12|2710.65
#2022-01-13|2720.84
#2022-01-14|2635.68
#2022-01-17|2630.71
#2022-01-18|2565.79
#2022-01-19|2584.53
#2022-01-20|2613.74
#2022-01-21|2542.50
#2022-01-24|2418.55
#2022-01-25|2431.64
#2022-01-26|2484.72
#2022-01-27|2455.67
#2022-01-28|2428.17
#2022-01-31|2483.07
#2022-02-01|2530.47
#2022-02-02|2576.41
#2022-02-03|2557.23
#2022-02-04|2501.23
#2022-02-07|2517.26
#2022-02-08|2489.84
#2022-02-09|2566.69
#2022-02-10|2524.14
#2022-02-11|2500.62
#2022-02-14|2402.01
#2022-02-15|2474.97
#2022-02-16|2475.87
#2022-02-17|2413.89
#2022-02-18|2369.46
#2022-02-21|2313.53
#2022-02-22|2351.78
#2022-02-23|2315.83
#2022-02-24|2205.64
#2022-02-25|2318.37
#2022-02-28|2339.07
#2022-03-01|2277.08
#2022-03-02|2275.41
#2022-03-03|2228.94
#2022-03-04|2149.43
#2022-03-07|2117.37
#2022-03-08|2120.18
#2022-03-09|2232.99
#2022-03-10|2239.30
#2022-03-11|2256.01
#2022-03-14|2329.23
#2022-03-15|2287.95
#2022-03-16|2409.91
#2022-03-17|2428.58
#2022-03-18|2433.80
#2022-03-21|2446.79
#2022-03-22|2442.66
#2022-03-23|2398.91
#2022-03-24|2388.16
#2022-03-25|2395.23
#2022-03-28|2396.39
#2022-03-29|2491.80
#2022-03-30|2508.99
#2022-03-31|2486.60
#2022-04-01|2496.86
#2022-04-04|2504.35
#2022-04-05|2509.95
#2022-04-06|2457.60
#2022-04-07|2466.15
#2022-04-08|2473.77
#2022-04-11|2423.42
#2022-04-12|2449.13
#2022-04-13|2436.63
#2022-04-14|2430.26
#2022-04-15|2430.26
#2022-04-18|2422.45
#2022-04-19|2413.03
#2022-04-20|2440.67
#2022-04-21|2440.92
#2022-04-22|2364.93
#2022-04-25|2267.67
#2022-04-26|2201.18
#2022-04-27|2219.66
#2022-04-28|2218.42
#2022-04-29|2255.25
#2022-05-02|2173.21
#2022-05-03|2186.99
#2022-05-04|2151.62
#2022-05-05|2130.59
#2022-05-06|2092.53
#2022-05-09|1987.66
#2022-05-10|2044.13
#2022-05-11|2121.24
#2022-05-12|2093.41
#2022-05-13|2128.12
#2022-05-16|2129.26
#2022-05-17|2188.64
#2022-05-18|2161.25
#2022-05-19|2165.84
#2022-05-20|2158.88
#2022-05-23|2202.73
#2022-05-24|2186.89
#2022-05-25|2145.82
#2022-05-26|2146.58
#2022-05-27|2224.26
#2022-05-30|2266.18
#2022-05-31|2224.77
#2022-06-01|2200.58
#2022-06-02|2248.75
#2022-06-03|2232.94
#2022-06-06|2235.03
#2022-06-07|2232.35
#2022-06-08|2223.02
#2022-06-09|2138.95
#2022-06-10|2056.25
#2022-06-13|1976.01
#2022-06-14|1936.75
#2022-06-15|1937.47
#2022-06-16|1888.11
#2022-06-17|1886.24
#2022-06-20|1924.45
#2022-06-21|1929.49
#2022-06-22|1911.76
#2022-06-23|1857.78
#2022-06-24|1867.19
#2022-06-27|1939.36
#2022-06-28|1930.97
#2022-06-29|1903.24
#2022-06-30|1863.55
#2022-07-01|1857.98
#2022-07-04|1859.18
#2022-07-05|1816.13
#2022-07-06|1852.11
#2022-07-07|1894.25
#2022-07-08|1899.18
#2022-07-11|1862.87
#2022-07-12|1901.46
#2022-07-13|1882.82
#2022-07-14|1822.02
#2022-07-15|1866.82
#2022-07-18|1932.91
#2022-07-19|1967.80
#2022-07-20|1963.10
#2022-07-21|1975.19
#2022-07-22|2004.88
#2022-07-25|2003.75
#2022-07-26|1955.75
#2022-07-27|1952.58
#2022-07-28|2011.27
#2022-07-29|2062.92
#2022-08-01|2060.62
#2022-08-02|2005.51
#2022-08-03|2009.39
#2022-08-04|2028.52
#2022-08-05|1990.52
#2022-08-08|2033.42
#2022-08-09|2005.46
#2022-08-10|2084.04
#2022-08-11|2094.37
#2022-08-12|2066.94
#2022-08-15|2033.41
#2022-08-16|2047.65
#2022-08-17|2007.42
#2022-08-18|2035.19
#2022-08-19|1981.10
#2022-08-22|1940.54
#2022-08-23|1956.15
#2022-08-24|1964.92
#2022-08-25|1980.36
#2022-08-26|1943.64
#2022-08-29|1918.58
#2022-08-30|1910.58
#2022-08-31|1910.59
#2022-09-01|1839.07
#2022-09-02|1901.85
#2022-09-05|1864.24
#2022-09-06|1860.26
#2022-09-07|1853.69
#2022-09-08|1861.77
#2022-09-09|1913.04
#2022-09-12|1969.75
#2022-09-13|1905.98
#2022-09-14|1871.69
#2022-09-15|1848.46
#2022-09-16|1829.36
#2022-09-19|1813.57
#2022-09-20|1760.87
#2022-09-21|1757.04
#2022-09-22|1708.19
#2022-09-23|1660.68
#2022-09-26|1637.61
#2022-09-27|1638.25
#2022-09-28|1655.06
#2022-09-29|1637.32
#2022-09-30|1691.80
#2022-10-03|1714.48
#2022-10-04|1786.77
#2022-10-05|1734.11
#2022-10-06|1727.19
#2022-10-07|1666.52
#2022-10-10|1647.37
#2022-10-11|1650.26
#2022-10-12|1643.58
#2022-10-13|1656.98
#2022-10-14|1687.43
#2022-10-17|1735.84
#2022-10-18|1768.29
#2022-10-19|1731.65
#2022-10-20|1727.19
#2022-10-21|1684.98
#2022-10-24|1728.92
#2022-10-25|1776.88
#2022-10-26|1808.05
#2022-10-27|1812.02
#2022-10-28|1803.95
#2022-10-31|1780.73
#2022-11-01|1800.24
#2022-11-02|1797.21
#2022-11-03|1750.37
#2022-11-04|1821.68
#2022-11-07|1860.63
#2022-11-08|1902.68
#2022-11-09|1878.57
#2022-11-10|1977.82
#2022-11-11|2034.38
#2022-11-14|2010.50
#2022-11-15|2010.81
#2022-11-16|1986.58
#2022-11-17|1932.23
#2022-11-18|1964.29
#2022-11-21|1938.72
#2022-11-22|1964.97
#2022-11-23|2005.04
#2022-11-24|2024.15
#2022-11-25|2025.87
#2022-11-28|1994.01
#2022-11-29|1987.98
#2022-11-30|1972.16
#2022-12-01|2046.18
#2022-12-02|2037.35
#2022-12-05|2057.70
#2022-12-06|2022.92
#2022-12-07|2017.51
#2022-12-08|2021.72
#2022-12-09|2051.69
#2022-12-12|2035.98
#2022-12-13|2089.08
#2022-12-14|2088.94
#2022-12-15|2013.92
#2022-12-16|1961.39
#2022-12-19|1950.96
#2022-12-20|1948.25
#2022-12-21|1981.83
#2022-12-22|1952.95
#2022-12-23|1953.80
#2022-12-26|1953.80
#2022-12-27|1976.13
#2022-12-28|1965.51
#2022-12-29|1986.51
#2022-12-30|1959.63
#2023-01-02|1997.51
#2023-01-03|1979.93
#2023-01-04|1996.88
#2023-01-05|1982.18
#2023-01-06|2005.03
#2023-01-09|2101.21
#2023-01-10|2086.57
#2023-01-11|2099.23
#2023-01-12|2123.72
#2023-01-13|2127.43
#2023-01-16|2146.03
#2023-01-17|2144.46
#2023-01-18|2177.64
#2023-01-19|2115.82
#2023-01-20|2159.89
#2023-01-23|2205.59
#2023-01-24|2204.45
#2023-01-25|2185.15
#2023-01-26|2176.20
#2023-01-27|2206.87
#2023-01-30|2188.10
#2023-01-31|2154.82
#2023-02-01|2194.39
#2023-02-02|2298.48
#2023-02-03|2246.00
#2023-02-06|2168.03
#2023-02-07|2173.32
#2023-02-08|2180.50
#2023-02-09|2228.68
#2023-02-10|2176.50
#2023-02-13|2217.17
#2023-02-14|2230.55
#2023-02-15|2224.43
#2023-02-16|2226.89
#2023-02-17|2208.07
#2023-02-20|2240.96
#2023-02-21|2226.07
#2023-02-22|2211.26
#2023-02-23|2206.06
#2023-02-24|2171.78
#2023-02-27|2221.24
#2023-02-28|2216.27
#2023-03-01|2206.57
#2023-03-02|2194.12
#2023-03-03|2222.05
#2023-03-06|2238.14
#2023-03-07|2170.52
#2023-03-08|2173.38
#2023-03-09|2142.47
#2023-03-10|2111.11
#2023-03-13|2090.48
#2023-03-14|2147.43
#2023-03-15|2041.07
#2023-03-16|2073.88
#2023-03-17|2030.54
#2023-03-20|2081.00
#2023-03-21|2104.96
#2023-03-22|2093.74
#2023-03-23|2119.46
#2023-03-24|2056.27
#2023-03-27|2087.11
#2023-03-28|2086.99
#2023-03-29|2113.15
#2023-03-30|2175.28
#2023-03-31|2195.90
#2023-04-03|2180.85
#2023-04-04|2213.95
#2023-04-05|2164.15
#2023-04-06|2171.33
#2023-04-07|2171.33
#2023-04-10|2144.98
#2023-04-11|2205.74
#2023-04-12|2225.73
#2023-04-13|2251.43
#2023-04-14|2260.72
#2023-04-17|2257.27
#2023-04-18|2242.73
#2023-04-19|2220.42
#2023-04-20|2205.32
#2023-04-21|2193.03
#2023-04-24|2204.84
#2023-04-25|2179.56
#2023-04-26|2178.67
#2023-04-27|2192.05
#2023-04-28|2229.91
#2023-05-01|2216.23
#2023-05-02|2180.13
#2023-05-03|2209.00
#2023-05-04|2184.51
#2023-05-05|2234.77
#2023-05-08|2235.30
#2023-05-09|2203.95
#2023-05-10|2169.50
#2023-05-11|2158.26
#2023-05-12|2146.71
#2023-05-15|2173.01
#2023-05-16|2134.25
#2023-05-17|2111.51
#2023-05-18|2089.30
#2023-05-19|2123.82
#2023-05-22|2113.94
#2023-05-23|2108.50
#2023-05-24|2033.63
#2023-05-25|2002.56
#2023-05-26|2040.27
#2023-05-29|2023.91
#2023-05-30|2014.10
#2023-05-31|1986.50
#2023-06-01|2003.24
#2023-06-02|2064.34
#2023-06-05|2050.26
#2023-06-06|2044.22
#2023-06-07|2064.03
#2023-06-08|2069.50
#2023-06-09|2069.27
#2023-06-12|2061.77
#2023-06-13|2084.05
#2023-06-14|2086.24
#2023-06-15|2087.23
#2023-06-16|2097.85
#2023-06-19|2030.97
#2023-06-20|2000.12
#2023-06-21|1988.03
#2023-06-22|1963.99
#2023-06-23|1954.49
#2023-06-26|1959.51
#2023-06-27|1955.96
#2023-06-28|1964.30
#2023-06-29|1967.14
#2023-06-30|1991.61
#2023-07-03|1985.16
#2023-07-04|2005.07
#2023-07-05|1976.48
#2023-07-06|1922.98
#2023-07-07|1965.47
#2023-07-10|1960.90
#2023-07-11|2002.36
#2023-07-12|2088.57
#2023-07-13|2115.63
#2023-07-14|2070.18
#2023-07-17|2047.69
#2023-07-18|2076.01
#2023-07-19|2077.98
#2023-07-20|2074.39
#2023-07-21|2032.98
#2023-07-24|2051.16
#2023-07-25|2074.84
#2023-07-26|2061.34
#2023-07-27|2067.32
#2023-07-28|2062.90
#2023-07-31|2056.99
#2023-08-01|2030.93
#2023-08-02|1979.84
#2023-08-03|1966.92
#2023-08-04|2011.11
#2023-08-07|1997.01
#2023-08-08|1959.99
#2023-08-09|1981.12
#2023-08-10|2010.39
#2023-08-11|1951.78
#2023-08-14|1946.45
#2023-08-15|1932.23
#2023-08-16|1913.67
#2023-08-17|1900.76
#2023-08-18|1874.74
#2023-08-21|1862.79
#2023-08-22|1884.24
#2023-08-23|1889.93
#2023-08-24|1871.70
#2023-08-25|1859.30
#2023-08-28|1892.80
#2023-08-29|1917.85
#2023-08-30|1947.33
#2023-08-31|1938.94
#2023-09-01|1932.39
#2023-09-04|1938.94
#2023-09-05|1928.02
#2023-09-06|1938.88
#2023-09-07|1918.99
#2023-09-08|1911.67
#2023-09-11|1933.05
#2023-09-12|1913.20
#2023-09-13|1900.25
#2023-09-14|1924.32
#2023-09-15|1933.12
#2023-09-18|1918.64
#2023-09-19|1916.97
#2023-09-20|1953.46
#2023-09-21|1905.20
#2023-09-22|1905.77
#2023-09-25|1899.09
#2023-09-26|1887.74
#2023-09-27|1885.49
#2023-09-28|1912.93
#2023-09-29|1951.84
#2023-10-02|1900.79
#2023-10-03|1873.26
#2023-10-04|1861.28
#2023-10-05|1885.22
#2023-10-06|1900.66
#2023-10-09|1904.32
#2023-10-10|1961.96
#2023-10-11|1969.38
#2023-10-12|1960.38
#2023-10-13|1924.91
#2023-10-16|1946.06
#2023-10-17|1919.13
#2023-10-18|1880.56
#2023-10-19|1875.63
#2023-10-20|1848.43
#2023-10-23|1838.44
#2023-10-24|1836.27
#2023-10-25|1827.45
#2023-10-26|1839.29
#2023-10-27|1848.92
#2023-10-30|1850.87
#2023-10-31|1871.31
#2023-11-01|1852.91
#2023-11-02|1900.86
#2023-11-03|1964.04
#2023-11-06|1962.21
#2023-11-07|1942.91
#2023-11-08|1945.93
#2023-11-09|1973.67
#2023-11-10|1943.35
#2023-11-13|1962.96
#2023-11-14|2062.12
#2023-11-15|2093.84
#2023-11-16|2056.71
#2023-11-17|2090.89
#2023-11-20|2114.84
#2023-11-21|2115.07
#2023-11-22|2102.56
#2023-11-23|2119.53
#2023-11-24|2136.57
#2023-11-27|2133.46
#2023-11-28|2136.91
#2023-11-29|2158.38
#2023-11-30|2126.73
#2023-12-01|2151.59
#2023-12-04|2153.17
#2023-12-05|2179.89
#2023-12-06|2217.41
#2023-12-07|2215.85
#2023-12-08|2214.19
#2023-12-11|2226.90
#2023-12-12|2224.90
#2023-12-13|2219.68
#2023-12-14|2335.87
#2023-12-15|2329.58
#2023-12-18|2337.29
#2023-12-19|2357.56
#2023-12-20|2361.80
#2023-12-21|2353.44
#2023-12-22|2382.68
#2023-12-25|2382.68
#2023-12-26|2379.14
#2023-12-27|2415.60
#2023-12-28|2408.19
#2023-12-29|2373.22
#2024-01-01|2373.22
#2024-01-02|2350.62
#2024-01-03|2293.57
#2024-01-04|2307.57
#2024-01-05|2319.12
#2024-01-08|2322.42
#2024-01-09|2298.75
#2024-01-10|2301.60
#2024-01-11|2283.88
#2024-01-12|2316.16
#2024-01-15|2282.03
#2024-01-16|2233.75
#2024-01-17|2189.08
#2024-01-18|2196.13
#2024-01-19|2171.39
#2024-01-22|2193.83
#2024-01-23|2196.15
#2024-01-24|2215.79
#2024-01-25|2216.41
#2024-01-26|2228.51
#2024-01-29|2218.67
#2024-01-30|2224.45
#2024-01-31|2263.30
#2024-02-01|2239.49
#2024-02-02|2225.32
#2024-02-05|2178.06
#2024-02-06|2208.66
#2024-02-07|2239.28
#2024-02-08|2242.22
#2024-02-09|2247.35
#2024-02-12|2275.06
#2024-02-13|2228.28
#2024-02-14|2244.14
#2024-02-15|2289.06
#2024-02-16|2279.07
#2024-02-19|2292.85
#2024-02-20|2310.87
#2024-02-21|2295.43
#2024-02-22|2304.91
#2024-02-23|2311.44
#2024-02-26|2310.37
#2024-02-27|2325.05
#2024-02-28|2313.37
#2024-02-29|2320.75
#2024-03-01|2346.61
#2024-03-04|2330.10
#2024-03-05|2308.14
#2024-03-06|2331.07
#2024-03-07|2355.01
#2024-03-08|2387.24
#2024-03-11|2379.31
#2024-03-12|2409.48
#2024-03-13|2414.46
#2024-03-14|2393.46
#2024-03-15|2392.80
#2024-03-18|2351.09
#2024-03-19|2356.82
#2024-03-20|2358.66
#2024-03-21|2408.52
#2024-03-22|2390.85
#2024-03-25|2377.50
#2024-03-26|2391.16
#2024-03-27|2398.35
#2024-03-28|2368.61
#2024-03-29|2368.61
#2024-04-01|2344.96
#2024-04-02|2346.03
#2024-04-03|2372.44
#2024-04-04|2394.56
#2024-04-05|2362.55
#2024-04-08|2401.00
#2024-04-09|2389.29
#2024-04-10|2350.97
#2024-04-11|2310.45
#2024-04-12|2285.68
#2024-04-15|2298.29
#2024-04-16|2258.65
#2024-04-17|2255.98
#2024-04-18|2280.24
#2024-04-19|2285.34
#2024-04-22|2299.48
#2024-04-23|2352.17
#2024-04-24|2315.42
#2024-04-25|2293.34
#2024-04-26|2319.79
#2024-04-29|2340.60
#2024-04-30|2326.32
#2024-05-01|2325.74
#2024-05-02|2320.96
#2024-05-03|2353.86
#2024-05-06|2376.67
#2024-05-07|2399.00
#2024-05-08|2378.71
#2024-05-09|2386.52
#2024-05-10|2419.08
#2024-05-13|2422.66
#2024-05-14|2451.52
#2024-05-15|2474.11
#2024-05-16|2482.83
#2024-05-17|2479.01
#2024-05-20|2516.27
#2024-05-21|2518.61
#2024-05-22|2502.32
#2024-05-23|2493.59
#2024-05-24|2498.67
#2024-05-27|2510.66
#2024-05-28|2516.92
#2024-05-29|2452.78
#2024-05-30|2482.65
#2024-05-31|2511.89
#2024-06-03|2539.93
#2024-06-04|2518.39
#2024-06-05|2533.76
#2024-06-06|2535.00
#2024-06-07|2517.64
#2024-06-10|2493.68
#2024-06-11|2482.79
#2024-06-12|2564.97
#2024-06-13|2493.38
#2024-06-14|2437.99
#2024-06-17|2439.33
#2024-06-18|2469.15
#2024-06-19|2473.48
#2024-06-20|2498.65
#2024-06-21|2479.31
#2024-06-24|2509.80
#2024-06-25|2466.25
#2024-06-26|2458.89
#2024-06-27|2434.43
#2024-06-28|2449.56
#2024-07-01|2455.02
#2024-07-02|2441.51
#2024-07-03|2492.72
#2024-07-04|2499.95
#2024-07-05|2492.50
#2024-07-08|2491.15
#2024-07-09|2467.34
#2024-07-10|2483.47
#2024-07-11|2516.86
#2024-07-12|2561.90
#2024-07-15|2509.24
#2024-07-16|2508.62
#2024-07-17|2533.34
#2024-07-18|2554.28
#2024-07-19|2481.41
#2024-07-22|2490.34
#2024-07-23|2473.13
#2024-07-24|2460.13
#2024-07-25|2444.08
#2024-07-26|2452.40
#2024-07-29|2447.64
#2024-07-30|2463.35
#2024-07-31|2483.31
#2024-08-01|2451.86
#2024-08-02|2423.04
#2024-08-05|2380.43
#2024-08-06|2376.67
#2024-08-07|2436.60
#2024-08-08|2417.43
#2024-08-09|2437.94
#2024-08-12|2437.82
#2024-08-13|2448.88
#2024-08-14|2488.67
#2024-08-15|2492.73
#2024-08-16|2499.88
#2024-08-19|2550.98
#2024-08-20|2561.78
#2024-08-21|2560.81
#2024-08-22|2569.70
#2024-08-23|2603.05
#2024-08-26|2613.14
#2024-08-27|2612.84
#2024-08-28|2617.03
#2024-08-29|2616.73
#2024-08-30|2631.17
#2024-09-02|2618.03
#2024-09-03|2575.68
#2024-09-04|2564.86
#2024-09-05|2546.63
#2024-09-06|2543.51
#2024-09-09|2532.12
#2024-09-10|2528.41
#2024-09-11|2522.63
#2024-09-12|2561.33
#2024-09-13|2612.84
#2024-09-16|2622.17
#2024-09-17|2635.18
#2024-09-18|2617.38
#2024-09-19|2668.20
#2024-09-20|2654.39
#2024-09-23|2665.92
#2024-09-24|2687.99
#2024-09-25|2698.52
#2024-09-26|2727.52
#2024-09-27|2733.63
#2024-09-30|2708.99
#2024-10-01|2654.71
#2024-10-02|2662.09
#2024-10-03|2620.37
#2024-10-04|2618.55
#2024-10-07|2614.61
#2024-10-08|2598.17
#2024-10-09|2597.55
#2024-10-10|2568.01
#2024-10-11|2592.19
#2024-10-14|2582.38
#2024-10-15|2606.60
#2024-10-16|2583.96
#2024-10-17|2573.27
#2024-10-18|2588.49
#2024-10-21|2568.71
#2024-10-22|2567.19
#2024-10-23|2575.94
#2024-10-24|2584.00
#2024-10-25|2612.34
#2024-10-28|2622.41
#2024-10-29|2599.53
#2024-10-30|2570.23
#2024-10-31|2529.49
#2024-11-01|2539.97
#2024-11-04|2573.74
#2024-11-05|2569.94
#2024-11-06|2496.99
#2024-11-07|2570.83
#2024-11-08|2521.44
#2024-11-11|2526.40
#2024-11-12|2466.75
#2024-11-13|2448.17
#2024-11-14|2470.18
#2024-11-15|2438.53
#2024-11-18|2443.53
#2024-11-19|2437.82
#2024-11-20|2398.22
#2024-11-21|2407.61
#2024-11-22|2424.43
#2024-11-25|2449.10
#2024-11-26|2427.67
#2024-11-27|2464.74
#2024-11-28|2464.77
#2024-11-29|2467.70
#2024-12-02|2475.04
#2024-12-03|2503.91
#2024-12-04|2532.14
#2024-12-05|2551.27
#2024-12-06|2544.86
#2024-12-09|2549.00
#2024-12-10|2509.45
#2024-12-11|2501.18
#2024-12-12|2475.74
#2024-12-13|2469.68
#2024-12-16|2480.28
#2024-12-17|2458.33
#2024-12-18|2453.70
#2024-12-19|2395.35
#2024-12-20|2393.63
#2024-12-23|2379.83
#2024-12-24|2367.72
#2024-12-25|2367.72
#2024-12-26|2378.58
#2024-12-27|2411.97
#2024-12-30|2401.19
#2024-12-31|2399.90
#2025-01-01|2399.90
#2025-01-02|2410.41
#2025-01-03|2412.47
#2025-01-06|2430.83
#2025-01-07|2426.62
#2025-01-08|2392.47
#2025-01-09|2402.46
#2025-01-10|2361.43
#2025-01-13|2339.16
#2025-01-14|2376.57
#2025-01-15|2434.91
#2025-01-16|2451.99
#2025-01-17|2468.01
#2025-01-20|2492.93
#2025-01-21|2518.29
#2025-01-22|2521.30
#2025-01-23|2542.12
#2025-01-24|2542.22
#2025-01-27|2529.44
#2025-01-28|2513.96
#2025-01-29|2534.64
#2025-01-30|2536.79
#2025-01-31|2516.57
#2025-02-03|2475.67
#2025-02-04|2506.27
#2025-02-05|2523.20
#2025-02-06|2551.61
#2025-02-07|2530.87
#2025-02-10|2557.34
#2025-02-11|2569.08
#2025-02-12|2579.14
#2025-02-13|2647.58
#2025-02-14|2662.12
#2025-02-17|2688.01
#2025-02-18|2695.98
#2025-02-19|2639.77
#2025-02-20|2675.10
#2025-02-21|2679.66
#2025-02-24|2676.29
#2025-02-25|2699.28
#2025-02-26|2720.85
#2025-02-27|2677.53
#2025-02-28|2663.26
#2025-03-03|2731.88
#2025-03-04|2666.25
#2025-03-05|2789.87
#2025-03-06|2815.68
#2025-03-07|2836.54
#2025-03-10|2814.64
#2025-03-11|2786.46
#2025-03-12|2773.32
#2025-03-13|2731.56
#2025-03-14|2788.49
#2025-03-17|2807.14
#2025-03-18|2831.63
#2025-03-19|2792.77
#2025-03-20|2790.42
#2025-03-21|2759.16
#2025-03-24|2767.66
#2025-03-25|2801.52
#2025-03-26|2763.19
#2025-03-27|2748.31
#2025-03-28|2726.40
#2025-03-31|2668.09
#2025-04-01|2701.83
#2025-04-02|2700.37
#2025-04-03|2647.46
#2025-04-04|2491.31
#2025-04-07|2394.24
#2025-04-08|2447.16
#2025-04-09|2373.64
#2025-04-10|2528.13
#2025-04-11|2526.15
#2025-04-14|2648.45
#2025-04-15|2681.85
#2025-04-16|2680.99
#2025-04-17|2701.08
#2025-04-18|2701.08
#2025-04-21|2727.22
#2025-04-22|2759.77
#2025-04-23|2763.77
#2025-04-24|2773.92
#2025-04-25|2765.56
#2025-04-28|2783.89
#2025-04-29|2799.86
#2025-04-30|2834.41
#2025-05-01|2800.29
#2025-05-02|2876.38
#2025-05-05|2867.64
#2025-05-06|2861.21
#2025-05-07|2860.93
#2025-05-08|2853.29
#2025-05-09|2854.77
#2025-05-12|2889.95
#2025-05-13|2906.99
#2025-05-14|2905.13
#2025-05-15|2926.42
#2025-05-16|2906.01
#2025-05-19|2947.55
#2025-05-20|2976.26
#2025-05-21|2998.11
#2025-05-22|2920.53
#2025-05-23|2928.46
#2025-05-26|2964.56
#2025-05-27|2937.36
#2025-05-28|2925.47
#2025-05-29|2947.75
#2025-05-30|2925.24
#2025-06-02|2942.93
#2025-06-03|2920.61
#2025-06-04|2950.62
#2025-06-05|2970.71
#2025-06-06|2942.87
#2025-06-09|2934.57
#2025-06-10|2922.29
#2025-06-11|2919.43
#2025-06-12|2931.28
#2025-06-13|2885.42
#2025-06-16|2937.16
#2025-06-17|2900.69
#2025-06-18|2874.92
#2025-06-19|2839.58
#2025-06-20|2831.15
#2025-06-23|2820.34
#2025-06-24|2885.77
#2025-06-25|2884.84
#2025-06-26|2913.46
#2025-06-27|2962.36
#2025-06-30|2927.54
#2025-07-01|2939.51
#2025-07-02|2954.14
#2025-07-03|2962.95
#2025-07-04|2953.67
#2025-07-07|2963.83
#2025-07-08|2946.35
#2025-07-09|2962.63
#2025-07-10|2996.82
#2025-07-11|2957.90
#2025-07-14|2919.44
#2025-07-15|2880.50
#2025-07-16|2830.39
#2025-07-17|2868.73
#2025-07-18|2910.66
#2025-07-21|2940.05
#2025-07-22|2941.19
#2025-07-23|2989.67
#2025-07-24|2995.91
#2025-07-25|2994.57
#2025-07-28|2954.43
#2025-07-29|2965.22
#2025-07-30|2917.52
#2025-07-31|2882.95
#2025-08-01|2864.23
#2025-08-04|2890.97
#2025-08-05|2906.89
#2025-08-06|2921.57
#2025-08-07|2954.81
#2025-08-08|2966.66
#2025-08-11|2925.92
#2025-08-12|2972.85
#2025-08-13|2977.09
#2025-08-14|2978.29
#2025-08-15|2995.62
#2025-08-18|2979.29
#2025-08-19|3008.66
#2025-08-20|3012.73
#2025-08-21|2995.90
#2025-08-22|3081.52
#2025-08-25|3058.55
#2025-08-26|3033.96
#2025-08-27|3019.13
#2025-08-28|3040.60
#2025-08-29|3027.23
#2025-09-01|3056.90
#2025-09-02|2985.03
#2025-09-03|3007.06
#2025-09-04|2988.82
#2025-09-05|3048.40
#2025-09-08|3068.16
#2025-09-09|3066.71
#2025-09-10|3083.32
#2025-09-11|3081.37
#2025-09-12|3083.57
#2025-09-15|3108.42
#2025-09-16|3093.74
#2025-09-17|3086.81
#2025-09-18|3065.80
#2025-09-19|3064.14
#2025-09-22|3077.42
#2025-09-23|3107.08
#2025-09-24|3073.95
#2025-09-25|3035.95
#2025-09-26|3064.86
#2025-09-29|3078.46
#2025-09-30|3095.59
#2025-10-01|3118.89
#2025-10-02|3120.89
#2025-10-03|3160.21
#2025-10-06|3167.34
#2025-10-07|3145.21
#2025-10-08|3149.75
#2025-10-09|3108.60
#2025-10-10|3085.11
#2025-10-13|3084.20
#2025-10-14|3112.55
#2025-10-15|3144.74
#2025-10-16|3174.92
#2025-10-17|3144.13
#2025-10-20|3185.55
#2025-10-21|3205.67
#2025-10-22|3204.84
#2025-10-23|3228.34
#2025-10-24|3278.28
#2025-10-27|3280.85
#2025-10-28|3287.07
#2025-10-29|3266.56
#2025-10-30|3241.36
#2025-10-31|3204.90
#2025-11-03|3196.41
#2025-11-04|3151.59
#2025-11-05|3151.34
#2025-11-06|3136.86
#2025-11-07|3145.43
#2025-11-10|3177.55
#2025-11-11|3228.22
#2025-11-12|3245.57
#2025-11-13|3233.25
#2025-11-14|3179.75
#2025-11-17|3153.14
#2025-11-18|3069.96
#2025-11-19|3060.54
#2025-11-20|3068.34
#2025-11-21|3051.26
#2025-11-24|3079.81
#2025-11-25|3110.90
#2025-11-26|3149.68
#2025-11-27|3167.35
#2025-11-28|3177.36
#2025-12-01|3178.69
#2025-12-02|3164.44
#2025-12-03|3186.86
#2025-12-04|3219.71
#2025-12-05|3223.85
#2025-12-08|3207.81
#2025-12-09|3223.66
#2025-12-10|3232.85
#2025-12-11|3279.94
#2025-12-12|3259.35
#2025-12-15|3271.92
#2025-12-16|3240.54
#2025-12-17|3233.30
#2025-12-18|3266.07
#2025-12-19|3272.65
#2025-12-22|3297.96
#2025-12-23|3315.70
#2025-12-24|3321.95
#2025-12-25|3321.95
#2025-12-26|3325.06
#2025-12-29|3327.22
#2025-12-30|3354.62
#2025-12-31|3345.83
#2026-01-01|3345.83
#2026-01-02|3346.01
#2026-01-05|3366.50
#2026-01-06|3363.29
#2026-01-07|3438.58
#2026-01-08|3398.74
#2026-01-09|3454.62
#2026-01-12|3469.65
#2026-01-13|3457.51
#2026-01-14|3468.91
#2026-01-15|3485.17
#2026-01-16|3471.27
#2026-01-19|3429.03
#2026-01-20|3455.51
#2026-01-21|3474.61
#2026-01-22|3495.10
#2026-01-23|3555.39
#2026-01-26|3614.37
#2026-01-27|3680.07
#2026-01-28|3651.71
#2026-01-29|3639.60
#2026-01-30|3622.81
#2026-02-02|3607.37
#2026-02-03|3669.45
#2026-02-04|3655.83
#2026-02-05|3621.13
#2026-02-06|3668.53
#2026-02-09|3725.61
#2026-02-10|3741.72
#2026-02-11|3723.50
#2026-02-12|3712.01
#2026-02-13|3695.18
#2026-02-16|3676.86
#2026-02-17|3659.38
#2026-02-18|3710.01
#2026-02-19|3688.52
#2026-02-20|3720.99
#2026-02-23|3706.56
#2026-02-24|3739.11
#2026-02-25|3752.97
#2026-02-26|3759.49
#2026-02-27|3805.30
#2026-03-02|3681.12
#2026-03-03|3539.07
#2026-03-04|3631.03
#2026-03-05|3556.02
#2026-03-06|3543.36
#2026-03-09|3502.93
#2026-03-10|3614.97
#2026-03-11|3559.63
#2026-03-12|3546.59
#2026-03-13|3482.45
#2026-03-16|3524.06
#2026-03-17|3547.37
#2026-03-18|3500.90
#2026-03-19|3385.00
#2026-03-20|3330.83
#2026-03-23|3362.90
#2026-03-24|3384.67
#2026-03-25|3435.03
#2026-03-26|3334.98
#2026-03-27|3293.27
#2026-03-30|3287.37
#2026-03-31|3343.04
#2026-04-01|3478.56
#2026-04-02|3412.40