Table Data - NASDAQ Sweden Small Cap Index
| Title | NASDAQ Sweden Small Cap Index |
|---|---|
| Series ID | NASDAQNQSESC |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:55 PM CDT |
| Notes | For more information about this series, see: NQSESC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 269.46 |
| 2001-04-02 | 266.10 |
| 2001-04-03 | 264.45 |
| 2001-04-04 | 266.96 |
| 2001-04-05 | 273.72 |
| 2001-04-06 | 272.89 |
| 2001-04-09 | 279.42 |
| 2001-04-10 | 281.12 |
| 2001-04-11 | 278.57 |
| 2001-04-12 | 279.08 |
| 2001-04-13 | . |
| 2001-04-16 | 276.16 |
| 2001-04-17 | 273.58 |
| 2001-04-18 | 276.54 |
| 2001-04-19 | 284.03 |
| 2001-04-20 | 285.06 |
| 2001-04-23 | 284.05 |
| 2001-04-24 | 282.78 |
| 2001-04-25 | 282.39 |
| 2001-04-26 | 288.94 |
| 2001-04-27 | 288.02 |
| 2001-04-30 | 291.01 |
| 2001-05-01 | 292.22 |
| 2001-05-02 | 293.56 |
| 2001-05-03 | 290.45 |
| 2001-05-04 | 292.12 |
| 2001-05-07 | 293.31 |
| 2001-05-08 | 289.85 |
| 2001-05-09 | 288.78 |
| 2001-05-10 | 292.45 |
| 2001-05-11 | 291.07 |
| 2001-05-14 | 289.04 |
| 2001-05-15 | 290.16 |
| 2001-05-16 | 290.74 |
| 2001-05-17 | 294.93 |
| 2001-05-18 | 296.28 |
| 2001-05-21 | 299.50 |
| 2001-05-22 | 297.88 |
| 2001-05-23 | 293.76 |
| 2001-05-24 | 292.81 |
| 2001-05-25 | 291.41 |
| 2001-05-28 | . |
| 2001-05-29 | 292.36 |
| 2001-05-30 | 291.95 |
| 2001-05-31 | 286.65 |
| 2001-06-01 | 285.65 |
| 2001-06-04 | 284.17 |
| 2001-06-05 | 288.13 |
| 2001-06-06 | 284.61 |
| 2001-06-07 | 283.52 |
| 2001-06-08 | 281.98 |
| 2001-06-11 | 279.34 |
| 2001-06-12 | 278.63 |
| 2001-06-13 | 281.52 |
| 2001-06-14 | 279.23 |
| 2001-06-15 | 280.94 |
| 2001-06-18 | 281.84 |
| 2001-06-19 | 278.19 |
| 2001-06-20 | 270.86 |
| 2001-06-21 | 272.33 |
| 2001-06-22 | 272.90 |
| 2001-06-25 | 277.09 |
| 2001-06-26 | 270.58 |
| 2001-06-27 | 271.84 |
| 2001-06-28 | 271.72 |
| 2001-06-29 | 273.88 |
| 2001-07-02 | 273.16 |
| 2001-07-03 | 274.74 |
| 2001-07-04 | . |
| 2001-07-05 | 268.35 |
| 2001-07-06 | 266.24 |
| 2001-07-09 | 265.07 |
| 2001-07-10 | 266.25 |
| 2001-07-11 | 267.17 |
| 2001-07-12 | 267.74 |
| 2001-07-13 | 267.77 |
| 2001-07-16 | 267.78 |
| 2001-07-17 | 262.01 |
| 2001-07-18 | 265.16 |
| 2001-07-19 | 268.04 |
| 2001-07-20 | 266.75 |
| 2001-07-23 | 264.51 |
| 2001-07-24 | 265.18 |
| 2001-07-25 | 264.49 |
| 2001-07-26 | 265.78 |
| 2001-07-27 | 267.12 |
| 2001-07-30 | 269.02 |
| 2001-07-31 | 271.86 |
| 2001-08-01 | 273.34 |
| 2001-08-02 | 275.64 |
| 2001-08-03 | 277.48 |
| 2001-08-06 | 276.57 |
| 2001-08-07 | 276.70 |
| 2001-08-08 | 273.96 |
| 2001-08-09 | 274.06 |
| 2001-08-10 | 273.61 |
| 2001-08-13 | 274.35 |
| 2001-08-14 | 275.52 |
| 2001-08-15 | 276.81 |
| 2001-08-16 | 272.87 |
| 2001-08-17 | 270.46 |
| 2001-08-20 | 261.09 |
| 2001-08-21 | 264.17 |
| 2001-08-22 | 267.09 |
| 2001-08-23 | 268.08 |
| 2001-08-24 | 271.73 |
| 2001-08-27 | 269.72 |
| 2001-08-28 | 264.84 |
| 2001-08-29 | 262.71 |
| 2001-08-30 | 259.51 |
| 2001-08-31 | 259.19 |
| 2001-09-03 | . |
| 2001-09-04 | 253.23 |
| 2001-09-05 | 249.99 |
| 2001-09-06 | 251.63 |
| 2001-09-07 | 251.04 |
| 2001-09-10 | 247.71 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 231.56 |
| 2001-09-18 | 229.60 |
| 2001-09-19 | 230.06 |
| 2001-09-20 | 220.21 |
| 2001-09-21 | 208.47 |
| 2001-09-24 | 214.22 |
| 2001-09-25 | 221.13 |
| 2001-09-26 | 220.57 |
| 2001-09-27 | 220.58 |
| 2001-09-28 | 226.37 |
| 2001-10-01 | 227.08 |
| 2001-10-02 | 226.89 |
| 2001-10-03 | 229.62 |
| 2001-10-04 | 236.85 |
| 2001-10-05 | 240.32 |
| 2001-10-08 | 240.04 |
| 2001-10-09 | 241.73 |
| 2001-10-10 | 243.41 |
| 2001-10-11 | 249.61 |
| 2001-10-12 | 247.26 |
| 2001-10-15 | 248.43 |
| 2001-10-16 | 250.19 |
| 2001-10-17 | 255.22 |
| 2001-10-18 | 252.90 |
| 2001-10-19 | 247.17 |
| 2001-10-22 | 247.52 |
| 2001-10-23 | 252.79 |
| 2001-10-24 | 252.24 |
| 2001-10-25 | 250.34 |
| 2001-10-26 | 252.98 |
| 2001-10-29 | 253.82 |
| 2001-10-30 | 248.86 |
| 2001-10-31 | 250.63 |
| 2001-11-01 | 250.70 |
| 2001-11-02 | 252.36 |
| 2001-11-05 | 253.69 |
| 2001-11-06 | 254.15 |
| 2001-11-07 | 257.75 |
| 2001-11-08 | 258.86 |
| 2001-11-09 | 256.91 |
| 2001-11-12 | 254.46 |
| 2001-11-13 | 257.62 |
| 2001-11-14 | 261.37 |
| 2001-11-15 | 264.49 |
| 2001-11-16 | 269.14 |
| 2001-11-19 | 269.21 |
| 2001-11-20 | 265.74 |
| 2001-11-21 | 262.83 |
| 2001-11-22 | . |
| 2001-11-23 | 268.29 |
| 2001-11-26 | 270.40 |
| 2001-11-27 | 271.94 |
| 2001-11-28 | 272.40 |
| 2001-11-29 | 271.35 |
| 2001-11-30 | 272.63 |
| 2001-12-03 | 270.15 |
| 2001-12-04 | 274.53 |
| 2001-12-05 | 281.43 |
| 2001-12-06 | 281.46 |
| 2001-12-07 | 283.56 |
| 2001-12-10 | 277.41 |
| 2001-12-11 | 276.11 |
| 2001-12-12 | 276.11 |
| 2001-12-13 | 276.01 |
| 2001-12-14 | 274.16 |
| 2001-12-17 | 276.95 |
| 2001-12-18 | 276.24 |
| 2001-12-19 | 273.81 |
| 2001-12-20 | 269.28 |
| 2001-12-21 | 270.39 |
| 2001-12-24 | 266.82 |
| 2001-12-25 | . |
| 2001-12-26 | 265.91 |
| 2001-12-27 | 274.87 |
| 2001-12-28 | 278.89 |
| 2001-12-31 | 281.16 |
| 2002-01-01 | . |
| 2002-01-02 | 283.68 |
| 2002-01-03 | 291.81 |
| 2002-01-04 | 290.73 |
| 2002-01-07 | 290.93 |
| 2002-01-08 | 284.95 |
| 2002-01-09 | 287.20 |
| 2002-01-10 | 287.94 |
| 2002-01-11 | 291.19 |
| 2002-01-14 | 283.86 |
| 2002-01-15 | 284.64 |
| 2002-01-16 | 276.85 |
| 2002-01-17 | 278.90 |
| 2002-01-18 | 282.11 |
| 2002-01-21 | . |
| 2002-01-22 | 281.80 |
| 2002-01-23 | 283.83 |
| 2002-01-24 | 283.48 |
| 2002-01-25 | 277.64 |
| 2002-01-28 | 276.82 |
| 2002-01-29 | 280.40 |
| 2002-01-30 | 279.86 |
| 2002-01-31 | 286.03 |
| 2002-02-01 | 287.25 |
| 2002-02-04 | 289.11 |
| 2002-02-05 | 288.89 |
| 2002-02-06 | 290.76 |
| 2002-02-07 | 289.48 |
| 2002-02-08 | 289.70 |
| 2002-02-11 | 293.72 |
| 2002-02-12 | 291.97 |
| 2002-02-13 | 293.35 |
| 2002-02-14 | 293.37 |
| 2002-02-15 | 294.78 |
| 2002-02-18 | . |
| 2002-02-19 | 294.96 |
| 2002-02-20 | 292.02 |
| 2002-02-21 | 297.97 |
| 2002-02-22 | 299.93 |
| 2002-02-25 | 302.11 |
| 2002-02-26 | 303.49 |
| 2002-02-27 | 304.80 |
| 2002-02-28 | 306.44 |
| 2002-03-01 | 307.89 |
| 2002-03-04 | 318.69 |
| 2002-03-05 | 320.64 |
| 2002-03-06 | 319.97 |
| 2002-03-07 | 324.11 |
| 2002-03-08 | 322.22 |
| 2002-03-11 | 321.21 |
| 2002-03-12 | 317.38 |
| 2002-03-13 | 318.52 |
| 2002-03-14 | 319.73 |
| 2002-03-15 | 321.05 |
| 2002-03-18 | 321.56 |
| 2002-03-19 | 323.69 |
| 2002-03-20 | 324.38 |
| 2002-03-21 | 323.73 |
| 2002-03-22 | 323.62 |
| 2002-03-25 | 320.50 |
| 2002-03-26 | 319.01 |
| 2002-03-27 | 315.92 |
| 2002-03-28 | 318.38 |
| 2002-03-29 | . |
| 2002-04-01 | 321.52 |
| 2002-04-02 | 322.73 |
| 2002-04-03 | 321.04 |
| 2002-04-04 | 320.41 |
| 2002-04-05 | 320.69 |
| 2002-04-08 | 314.63 |
| 2002-04-09 | 315.90 |
| 2002-04-10 | 314.67 |
| 2002-04-11 | 312.94 |
| 2002-04-12 | 312.61 |
| 2002-04-15 | 314.00 |
| 2002-04-16 | 314.40 |
| 2002-04-17 | 318.15 |
| 2002-04-18 | 316.05 |
| 2002-04-19 | 314.93 |
| 2002-04-22 | 308.66 |
| 2002-04-23 | 308.31 |
| 2002-04-24 | 305.25 |
| 2002-04-25 | 304.65 |
| 2002-04-26 | 311.32 |
| 2002-04-29 | 308.46 |
| 2002-04-30 | 306.94 |
| 2002-05-01 | 308.74 |
| 2002-05-02 | 309.35 |
| 2002-05-03 | 310.98 |
| 2002-05-06 | 311.03 |
| 2002-05-07 | 305.29 |
| 2002-05-08 | 309.69 |
| 2002-05-09 | 309.16 |
| 2002-05-10 | 308.21 |
| 2002-05-13 | 309.88 |
| 2002-05-14 | 313.21 |
| 2002-05-15 | 315.98 |
| 2002-05-16 | 316.64 |
| 2002-05-17 | 319.10 |
| 2002-05-20 | 320.01 |
| 2002-05-21 | 321.62 |
| 2002-05-22 | 321.61 |
| 2002-05-23 | 319.62 |
| 2002-05-24 | 320.04 |
| 2002-05-27 | . |
| 2002-05-28 | 324.97 |
| 2002-05-29 | 322.40 |
| 2002-05-30 | 321.13 |
| 2002-05-31 | 323.19 |
| 2002-06-03 | 322.62 |
| 2002-06-04 | 317.82 |
| 2002-06-05 | 317.94 |
| 2002-06-06 | 319.79 |
| 2002-06-07 | 313.62 |
| 2002-06-10 | 314.69 |
| 2002-06-11 | 315.54 |
| 2002-06-12 | 312.46 |
| 2002-06-13 | 309.60 |
| 2002-06-14 | 302.58 |
| 2002-06-17 | 304.67 |
| 2002-06-18 | 307.63 |
| 2002-06-19 | 305.75 |
| 2002-06-20 | 301.50 |
| 2002-06-21 | 303.37 |
| 2002-06-24 | 297.75 |
| 2002-06-25 | 302.53 |
| 2002-06-26 | 304.05 |
| 2002-06-27 | 309.68 |
| 2002-06-28 | 318.04 |
| 2002-07-01 | 317.84 |
| 2002-07-02 | 313.89 |
| 2002-07-03 | 306.44 |
| 2002-07-04 | . |
| 2002-07-05 | 309.56 |
| 2002-07-08 | 312.61 |
| 2002-07-09 | 312.64 |
| 2002-07-10 | 305.14 |
| 2002-07-11 | 299.67 |
| 2002-07-12 | 298.55 |
| 2002-07-15 | 298.33 |
| 2002-07-16 | 296.62 |
| 2002-07-17 | 297.49 |
| 2002-07-18 | 300.00 |
| 2002-07-19 | 297.13 |
| 2002-07-22 | 281.99 |
| 2002-07-23 | 269.89 |
| 2002-07-24 | 255.17 |
| 2002-07-25 | 266.71 |
| 2002-07-26 | 262.26 |
| 2002-07-29 | 272.50 |
| 2002-07-30 | 278.53 |
| 2002-07-31 | 276.49 |
| 2002-08-01 | 275.24 |
| 2002-08-02 | 269.37 |
| 2002-08-05 | 264.02 |
| 2002-08-06 | 260.95 |
| 2002-08-07 | 266.20 |
| 2002-08-08 | 268.42 |
| 2002-08-09 | 271.86 |
| 2002-08-12 | 274.44 |
| 2002-08-13 | 274.64 |
| 2002-08-14 | 269.49 |
| 2002-08-15 | 270.80 |
| 2002-08-16 | 268.37 |
| 2002-08-19 | 268.11 |
| 2002-08-20 | 268.51 |
| 2002-08-21 | 274.40 |
| 2002-08-22 | 273.61 |
| 2002-08-23 | 272.24 |
| 2002-08-26 | 268.65 |
| 2002-08-27 | 270.65 |
| 2002-08-28 | 268.37 |
| 2002-08-29 | 267.46 |
| 2002-08-30 | 262.18 |
| 2002-09-02 | . |
| 2002-09-03 | 260.14 |
| 2002-09-04 | 256.47 |
| 2002-09-05 | 255.01 |
| 2002-09-06 | 257.93 |
| 2002-09-09 | 254.18 |
| 2002-09-10 | 255.76 |
| 2002-09-11 | 261.81 |
| 2002-09-12 | 258.61 |
| 2002-09-13 | 256.24 |
| 2002-09-16 | 256.26 |
| 2002-09-17 | 255.84 |
| 2002-09-18 | 251.71 |
| 2002-09-19 | 251.20 |
| 2002-09-20 | 249.64 |
| 2002-09-23 | 240.03 |
| 2002-09-24 | 232.50 |
| 2002-09-25 | 233.59 |
| 2002-09-26 | 239.30 |
| 2002-09-27 | 238.84 |
| 2002-09-30 | 234.00 |
| 2002-10-01 | 230.49 |
| 2002-10-02 | 233.20 |
| 2002-10-03 | 229.54 |
| 2002-10-04 | 227.47 |
| 2002-10-07 | 222.86 |
| 2002-10-08 | 218.60 |
| 2002-10-09 | 219.26 |
| 2002-10-10 | 218.09 |
| 2002-10-11 | 229.52 |
| 2002-10-14 | 230.03 |
| 2002-10-15 | 240.12 |
| 2002-10-16 | 239.48 |
| 2002-10-17 | 238.35 |
| 2002-10-18 | 240.05 |
| 2002-10-21 | 241.97 |
| 2002-10-22 | 241.11 |
| 2002-10-23 | 237.22 |
| 2002-10-24 | 238.97 |
| 2002-10-25 | 239.73 |
| 2002-10-28 | 244.27 |
| 2002-10-29 | 242.18 |
| 2002-10-30 | 248.45 |
| 2002-10-31 | 253.48 |
| 2002-11-01 | 251.01 |
| 2002-11-04 | 255.76 |
| 2002-11-05 | 261.30 |
| 2002-11-06 | 262.04 |
| 2002-11-07 | 261.74 |
| 2002-11-08 | 263.41 |
| 2002-11-11 | 260.18 |
| 2002-11-12 | 263.31 |
| 2002-11-13 | 265.36 |
| 2002-11-14 | 268.15 |
| 2002-11-15 | 269.24 |
| 2002-11-18 | 271.16 |
| 2002-11-19 | 269.65 |
| 2002-11-20 | 269.38 |
| 2002-11-21 | 276.97 |
| 2002-11-22 | 278.89 |
| 2002-11-25 | 276.60 |
| 2002-11-26 | 272.50 |
| 2002-11-27 | 277.96 |
| 2002-11-28 | . |
| 2002-11-29 | 286.13 |
| 2002-12-02 | 287.02 |
| 2002-12-03 | 281.95 |
| 2002-12-04 | 280.41 |
| 2002-12-05 | 284.42 |
| 2002-12-06 | 283.53 |
| 2002-12-09 | 279.59 |
| 2002-12-10 | 278.77 |
| 2002-12-11 | 280.23 |
| 2002-12-12 | 279.76 |
| 2002-12-13 | 279.59 |
| 2002-12-16 | 280.79 |
| 2002-12-17 | 279.31 |
| 2002-12-18 | 273.82 |
| 2002-12-19 | 274.37 |
| 2002-12-20 | 275.18 |
| 2002-12-23 | 273.57 |
| 2002-12-24 | 274.95 |
| 2002-12-25 | . |
| 2002-12-26 | 275.48 |
| 2002-12-27 | 272.40 |
| 2002-12-30 | 276.00 |
| 2002-12-31 | 277.49 |
| 2003-01-01 | . |
| 2003-01-02 | 276.85 |
| 2003-01-03 | 281.31 |
| 2003-01-06 | 282.89 |
| 2003-01-07 | 284.02 |
| 2003-01-08 | 278.45 |
| 2003-01-09 | 278.66 |
| 2003-01-10 | 279.22 |
| 2003-01-13 | 280.84 |
| 2003-01-14 | 281.30 |
| 2003-01-15 | 280.78 |
| 2003-01-16 | 280.40 |
| 2003-01-17 | 280.12 |
| 2003-01-20 | . |
| 2003-01-21 | 280.26 |
| 2003-01-22 | 276.40 |
| 2003-01-23 | 276.88 |
| 2003-01-24 | 276.65 |
| 2003-01-27 | 269.43 |
| 2003-01-28 | 264.31 |
| 2003-01-29 | 262.16 |
| 2003-01-30 | 261.13 |
| 2003-01-31 | 259.49 |
| 2003-02-03 | 263.87 |
| 2003-02-04 | 264.51 |
| 2003-02-05 | 264.33 |
| 2003-02-06 | 261.84 |
| 2003-02-07 | 260.47 |
| 2003-02-10 | 254.66 |
| 2003-02-11 | 257.85 |
| 2003-02-12 | 256.02 |
| 2003-02-13 | 259.57 |
| 2003-02-14 | 261.67 |
| 2003-02-17 | . |
| 2003-02-18 | 267.44 |
| 2003-02-19 | 268.99 |
| 2003-02-20 | 269.63 |
| 2003-02-21 | 270.54 |
| 2003-02-24 | 268.79 |
| 2003-02-25 | 265.11 |
| 2003-02-26 | 265.34 |
| 2003-02-27 | 263.10 |
| 2003-02-28 | 265.71 |
| 2003-03-03 | 267.00 |
| 2003-03-04 | 267.35 |
| 2003-03-05 | 269.19 |
| 2003-03-06 | 267.76 |
| 2003-03-07 | 265.11 |
| 2003-03-10 | 263.42 |
| 2003-03-11 | 259.19 |
| 2003-03-12 | 257.08 |
| 2003-03-13 | 259.27 |
| 2003-03-14 | 262.71 |
| 2003-03-17 | 264.45 |
| 2003-03-18 | 265.82 |
| 2003-03-19 | 267.57 |
| 2003-03-20 | 268.50 |
| 2003-03-21 | 269.67 |
| 2003-03-24 | 266.29 |
| 2003-03-25 | 267.18 |
| 2003-03-26 | 266.63 |
| 2003-03-27 | 263.86 |
| 2003-03-28 | 263.82 |
| 2003-03-31 | 262.58 |
| 2003-04-01 | 262.13 |
| 2003-04-02 | 264.92 |
| 2003-04-03 | 263.38 |
| 2003-04-04 | 263.47 |
| 2003-04-07 | 268.87 |
| 2003-04-08 | 268.84 |
| 2003-04-09 | 269.69 |
| 2003-04-10 | 270.11 |
| 2003-04-11 | 269.47 |
| 2003-04-14 | 271.04 |
| 2003-04-15 | 272.67 |
| 2003-04-16 | 274.94 |
| 2003-04-17 | 277.23 |
| 2003-04-18 | . |
| 2003-04-21 | 276.38 |
| 2003-04-22 | 279.51 |
| 2003-04-23 | 283.56 |
| 2003-04-24 | 285.73 |
| 2003-04-25 | 283.96 |
| 2003-04-28 | 286.32 |
| 2003-04-29 | 290.03 |
| 2003-04-30 | 294.42 |
| 2003-05-01 | 297.33 |
| 2003-05-02 | 297.69 |
| 2003-05-05 | 302.65 |
| 2003-05-06 | 307.32 |
| 2003-05-07 | 306.83 |
| 2003-05-08 | 304.50 |
| 2003-05-09 | 304.56 |
| 2003-05-12 | 306.92 |
| 2003-05-13 | 306.71 |
| 2003-05-14 | 304.75 |
| 2003-05-15 | 304.20 |
| 2003-05-16 | 306.96 |
| 2003-05-19 | 306.20 |
| 2003-05-20 | 304.87 |
| 2003-05-21 | 302.52 |
| 2003-05-22 | 303.46 |
| 2003-05-23 | 305.91 |
| 2003-05-26 | . |
| 2003-05-27 | 308.60 |
| 2003-05-28 | 310.49 |
| 2003-05-29 | 311.97 |
| 2003-05-30 | 313.75 |
| 2003-06-02 | 315.69 |
| 2003-06-03 | 314.73 |
| 2003-06-04 | 315.47 |
| 2003-06-05 | 321.46 |
| 2003-06-06 | 318.94 |
| 2003-06-09 | 320.05 |
| 2003-06-10 | 315.71 |
| 2003-06-11 | 321.07 |
| 2003-06-12 | 326.07 |
| 2003-06-13 | 323.88 |
| 2003-06-16 | 327.35 |
| 2003-06-17 | 331.41 |
| 2003-06-18 | 326.64 |
| 2003-06-19 | 324.77 |
| 2003-06-20 | 322.81 |
| 2003-06-23 | 317.56 |
| 2003-06-24 | 313.11 |
| 2003-06-25 | 314.10 |
| 2003-06-26 | 311.75 |
| 2003-06-27 | 315.62 |
| 2003-06-30 | 317.83 |
| 2003-07-01 | 316.81 |
| 2003-07-02 | 317.41 |
| 2003-07-03 | 320.64 |
| 2003-07-04 | . |
| 2003-07-07 | 321.06 |
| 2003-07-08 | 321.19 |
| 2003-07-09 | 319.83 |
| 2003-07-10 | 318.44 |
| 2003-07-11 | 315.47 |
| 2003-07-14 | 320.46 |
| 2003-07-15 | 320.18 |
| 2003-07-16 | 319.25 |
| 2003-07-17 | 313.45 |
| 2003-07-18 | 316.03 |
| 2003-07-21 | 317.21 |
| 2003-07-22 | 318.13 |
| 2003-07-23 | 322.27 |
| 2003-07-24 | 326.54 |
| 2003-07-25 | 327.92 |
| 2003-07-28 | 326.57 |
| 2003-07-29 | 326.30 |
| 2003-07-30 | 324.73 |
| 2003-07-31 | 320.09 |
| 2003-08-01 | 321.38 |
| 2003-08-04 | 324.41 |
| 2003-08-05 | 325.86 |
| 2003-08-06 | 324.33 |
| 2003-08-07 | 324.53 |
| 2003-08-08 | 324.70 |
| 2003-08-11 | 323.01 |
| 2003-08-12 | 325.92 |
| 2003-08-13 | 328.39 |
| 2003-08-14 | 330.61 |
| 2003-08-15 | 330.73 |
| 2003-08-18 | 330.72 |
| 2003-08-19 | 331.03 |
| 2003-08-20 | 334.18 |
| 2003-08-21 | 332.95 |
| 2003-08-22 | 330.29 |
| 2003-08-25 | 329.51 |
| 2003-08-26 | 325.07 |
| 2003-08-27 | 330.05 |
| 2003-08-28 | 331.34 |
| 2003-08-29 | 336.68 |
| 2003-09-01 | . |
| 2003-09-02 | 340.02 |
| 2003-09-03 | 348.98 |
| 2003-09-04 | 352.02 |
| 2003-09-05 | 357.29 |
| 2003-09-08 | 355.04 |
| 2003-09-09 | 352.23 |
| 2003-09-10 | 351.64 |
| 2003-09-11 | 354.40 |
| 2003-09-12 | 358.09 |
| 2003-09-15 | 358.21 |
| 2003-09-16 | 358.04 |
| 2003-09-17 | 360.29 |
| 2003-09-18 | 361.09 |
| 2003-09-19 | 361.45 |
| 2003-09-22 | 357.32 |
| 2003-09-23 | 358.13 |
| 2003-09-24 | 359.18 |
| 2003-09-25 | 355.48 |
| 2003-09-26 | 352.62 |
| 2003-09-29 | 356.17 |
| 2003-09-30 | 352.90 |
| 2003-10-01 | 355.55 |
| 2003-10-02 | 360.00 |
| 2003-10-03 | 362.28 |
| 2003-10-06 | 366.38 |
| 2003-10-07 | 369.22 |
| 2003-10-08 | 369.91 |
| 2003-10-09 | 369.55 |
| 2003-10-10 | 369.78 |
| 2003-10-13 | 368.46 |
| 2003-10-14 | 372.86 |
| 2003-10-15 | 374.38 |
| 2003-10-16 | 374.54 |
| 2003-10-17 | 375.75 |
| 2003-10-20 | 374.04 |
| 2003-10-21 | 374.80 |
| 2003-10-22 | 373.08 |
| 2003-10-23 | 375.21 |
| 2003-10-24 | 374.13 |
| 2003-10-27 | 375.74 |
| 2003-10-28 | 376.97 |
| 2003-10-29 | 381.53 |
| 2003-10-30 | 381.04 |
| 2003-10-31 | 377.74 |
| 2003-11-03 | 378.99 |
| 2003-11-04 | 382.23 |
| 2003-11-05 | 382.35 |
| 2003-11-06 | 383.17 |
| 2003-11-07 | 390.12 |
| 2003-11-10 | 388.93 |
| 2003-11-11 | 388.49 |
| 2003-11-12 | 392.71 |
| 2003-11-13 | 397.73 |
| 2003-11-14 | 400.76 |
| 2003-11-17 | 397.30 |
| 2003-11-18 | 399.78 |
| 2003-11-19 | 396.14 |
| 2003-11-20 | 396.30 |
| 2003-11-21 | 398.48 |
| 2003-11-24 | 397.11 |
| 2003-11-25 | 399.86 |
| 2003-11-26 | 401.74 |
| 2003-11-27 | . |
| 2003-11-28 | 405.58 |
| 2003-12-01 | 410.98 |
| 2003-12-02 | 417.24 |
| 2003-12-03 | 422.34 |
| 2003-12-04 | 420.81 |
| 2003-12-05 | 423.40 |
| 2003-12-08 | 426.51 |
| 2003-12-09 | 428.01 |
| 2003-12-10 | 424.69 |
| 2003-12-11 | 419.73 |
| 2003-12-12 | 424.97 |
| 2003-12-15 | 426.54 |
| 2003-12-16 | 422.85 |
| 2003-12-17 | 421.86 |
| 2003-12-18 | 422.10 |
| 2003-12-19 | 420.21 |
| 2003-12-22 | 421.41 |
| 2003-12-23 | 424.05 |
| 2003-12-24 | 424.42 |
| 2003-12-25 | . |
| 2003-12-26 | 423.93 |
| 2003-12-29 | 430.23 |
| 2003-12-30 | 434.06 |
| 2003-12-31 | 436.72 |
| 2004-01-01 | . |
| 2004-01-02 | 437.29 |
| 2004-01-05 | 438.21 |
| 2004-01-06 | 438.45 |
| 2004-01-07 | 440.16 |
| 2004-01-08 | 443.42 |
| 2004-01-09 | 445.70 |
| 2004-01-12 | 440.75 |
| 2004-01-13 | 442.57 |
| 2004-01-14 | 439.24 |
| 2004-01-15 | 436.86 |
| 2004-01-16 | 431.25 |
| 2004-01-19 | . |
| 2004-01-20 | 434.72 |
| 2004-01-21 | 435.77 |
| 2004-01-22 | 444.03 |
| 2004-01-23 | 441.01 |
| 2004-01-26 | 437.03 |
| 2004-01-27 | 440.24 |
| 2004-01-28 | 440.60 |
| 2004-01-29 | 428.54 |
| 2004-01-30 | 432.00 |
| 2004-02-02 | 433.70 |
| 2004-02-03 | 438.20 |
| 2004-02-04 | 435.91 |
| 2004-02-05 | 437.45 |
| 2004-02-06 | 447.72 |
| 2004-02-09 | 447.76 |
| 2004-02-10 | 447.00 |
| 2004-02-11 | 446.40 |
| 2004-02-12 | 453.01 |
| 2004-02-13 | 452.42 |
| 2004-02-16 | . |
| 2004-02-17 | 453.96 |
| 2004-02-18 | 459.04 |
| 2004-02-19 | 455.08 |
| 2004-02-20 | 450.36 |
| 2004-02-23 | 448.62 |
| 2004-02-24 | 448.51 |
| 2004-02-25 | 444.67 |
| 2004-02-26 | 443.70 |
| 2004-02-27 | 443.68 |
| 2004-03-01 | 448.98 |
| 2004-03-02 | 445.81 |
| 2004-03-03 | 440.41 |
| 2004-03-04 | 441.04 |
| 2004-03-05 | 449.56 |
| 2004-03-08 | 452.26 |
| 2004-03-09 | 448.92 |
| 2004-03-10 | 442.36 |
| 2004-03-11 | 432.11 |
| 2004-03-12 | 426.82 |
| 2004-03-15 | 425.42 |
| 2004-03-16 | 430.00 |
| 2004-03-17 | 431.32 |
| 2004-03-18 | 432.78 |
| 2004-03-19 | 431.19 |
| 2004-03-22 | 426.72 |
| 2004-03-23 | 426.85 |
| 2004-03-24 | 421.73 |
| 2004-03-25 | 424.31 |
| 2004-03-26 | 422.23 |
| 2004-03-29 | 427.71 |
| 2004-03-30 | 426.86 |
| 2004-03-31 | 433.58 |
| 2004-04-01 | 440.46 |
| 2004-04-02 | 432.93 |
| 2004-04-05 | 431.68 |
| 2004-04-06 | 432.24 |
| 2004-04-07 | 441.88 |
| 2004-04-08 | 440.68 |
| 2004-04-09 | . |
| 2004-04-12 | 438.43 |
| 2004-04-13 | 435.54 |
| 2004-04-14 | 431.90 |
| 2004-04-15 | 428.60 |
| 2004-04-16 | 431.49 |
| 2004-04-19 | 430.45 |
| 2004-04-20 | 431.90 |
| 2004-04-21 | 427.51 |
| 2004-04-22 | 430.06 |
| 2004-04-23 | 429.68 |
| 2004-04-26 | 434.45 |
| 2004-04-27 | 436.25 |
| 2004-04-28 | 429.31 |
| 2004-04-29 | 429.02 |
| 2004-04-30 | 428.68 |
| 2004-05-03 | 429.42 |
| 2004-05-04 | 434.28 |
| 2004-05-05 | 440.09 |
| 2004-05-06 | 430.73 |
| 2004-05-07 | 424.85 |
| 2004-05-10 | 405.88 |
| 2004-05-11 | 411.18 |
| 2004-05-12 | 412.53 |
| 2004-05-13 | 414.82 |
| 2004-05-14 | 412.53 |
| 2004-05-17 | 411.50 |
| 2004-05-18 | 412.62 |
| 2004-05-19 | 423.28 |
| 2004-05-20 | 420.15 |
| 2004-05-21 | 424.93 |
| 2004-05-24 | 424.32 |
| 2004-05-25 | 427.08 |
| 2004-05-26 | 431.14 |
| 2004-05-27 | 438.96 |
| 2004-05-28 | 439.08 |
| 2004-05-31 | . |
| 2004-06-01 | 439.90 |
| 2004-06-02 | 441.60 |
| 2004-06-03 | 441.84 |
| 2004-06-04 | 444.45 |
| 2004-06-07 | 450.22 |
| 2004-06-08 | 449.93 |
| 2004-06-09 | 441.23 |
| 2004-06-10 | 437.73 |
| 2004-06-11 | . |
| 2004-06-14 | 436.59 |
| 2004-06-15 | 436.15 |
| 2004-06-16 | 433.70 |
| 2004-06-17 | 434.75 |
| 2004-06-18 | 438.18 |
| 2004-06-21 | 437.44 |
| 2004-06-22 | 434.59 |
| 2004-06-23 | 435.76 |
| 2004-06-24 | 443.49 |
| 2004-06-25 | 442.39 |
| 2004-06-28 | 446.98 |
| 2004-06-29 | 446.50 |
| 2004-06-30 | 442.85 |
| 2004-07-01 | 444.75 |
| 2004-07-02 | 446.14 |
| 2004-07-05 | . |
| 2004-07-06 | 441.89 |
| 2004-07-07 | 444.45 |
| 2004-07-08 | 443.69 |
| 2004-07-09 | 441.99 |
| 2004-07-12 | 442.54 |
| 2004-07-13 | 443.97 |
| 2004-07-14 | 446.32 |
| 2004-07-15 | 443.95 |
| 2004-07-16 | 445.34 |
| 2004-07-19 | 441.74 |
| 2004-07-20 | 439.81 |
| 2004-07-21 | 438.03 |
| 2004-07-22 | 433.94 |
| 2004-07-23 | 428.19 |
| 2004-07-26 | 428.95 |
| 2004-07-27 | 427.68 |
| 2004-07-28 | 425.91 |
| 2004-07-29 | 429.89 |
| 2004-07-30 | 429.95 |
| 2004-08-02 | 431.69 |
| 2004-08-03 | 434.86 |
| 2004-08-04 | 433.53 |
| 2004-08-05 | 435.81 |
| 2004-08-06 | 438.82 |
| 2004-08-09 | 434.09 |
| 2004-08-10 | 437.41 |
| 2004-08-11 | 430.08 |
| 2004-08-12 | 429.51 |
| 2004-08-13 | 431.88 |
| 2004-08-16 | 432.04 |
| 2004-08-17 | 433.94 |
| 2004-08-18 | 431.28 |
| 2004-08-19 | 434.30 |
| 2004-08-20 | 435.28 |
| 2004-08-23 | 433.79 |
| 2004-08-24 | 430.96 |
| 2004-08-25 | 429.51 |
| 2004-08-26 | 432.79 |
| 2004-08-27 | 430.57 |
| 2004-08-30 | 429.58 |
| 2004-08-31 | 432.20 |
| 2004-09-01 | 436.21 |
| 2004-09-02 | 436.87 |
| 2004-09-03 | 434.20 |
| 2004-09-06 | . |
| 2004-09-07 | 436.57 |
| 2004-09-08 | 437.74 |
| 2004-09-09 | 438.22 |
| 2004-09-10 | 446.33 |
| 2004-09-13 | 447.32 |
| 2004-09-14 | 448.84 |
| 2004-09-15 | 443.84 |
| 2004-09-16 | 443.22 |
| 2004-09-17 | 445.94 |
| 2004-09-20 | 446.16 |
| 2004-09-21 | 453.20 |
| 2004-09-22 | 451.99 |
| 2004-09-23 | 453.90 |
| 2004-09-24 | 450.35 |
| 2004-09-27 | 449.90 |
| 2004-09-28 | 449.51 |
| 2004-09-29 | 456.07 |
| 2004-09-30 | 460.01 |
| 2004-10-01 | 464.30 |
| 2004-10-04 | 460.80 |
| 2004-10-05 | 464.03 |
| 2004-10-06 | 465.01 |
| 2004-10-07 | 463.83 |
| 2004-10-08 | 466.62 |
| 2004-10-11 | 465.88 |
| 2004-10-12 | 460.09 |
| 2004-10-13 | 457.83 |
| 2004-10-14 | 460.41 |
| 2004-10-15 | 463.84 |
| 2004-10-18 | 464.61 |
| 2004-10-19 | 467.31 |
| 2004-10-20 | 468.44 |
| 2004-10-21 | 466.73 |
| 2004-10-22 | 469.28 |
| 2004-10-25 | 471.58 |
| 2004-10-26 | 473.46 |
| 2004-10-27 | 475.75 |
| 2004-10-28 | 473.74 |
| 2004-10-29 | 475.02 |
| 2004-11-01 | 478.46 |
| 2004-11-02 | 479.89 |
| 2004-11-03 | 487.44 |
| 2004-11-04 | 488.93 |
| 2004-11-05 | 491.63 |
| 2004-11-08 | 494.81 |
| 2004-11-09 | 495.36 |
| 2004-11-10 | 502.49 |
| 2004-11-11 | 504.88 |
| 2004-11-12 | 508.53 |
| 2004-11-15 | 510.88 |
| 2004-11-16 | 511.98 |
| 2004-11-17 | 515.13 |
| 2004-11-18 | 516.57 |
| 2004-11-19 | 522.30 |
| 2004-11-22 | 520.18 |
| 2004-11-23 | 525.31 |
| 2004-11-24 | 531.01 |
| 2004-11-25 | . |
| 2004-11-26 | 536.94 |
| 2004-11-29 | 542.26 |
| 2004-11-30 | 539.95 |
| 2004-12-01 | 544.78 |
| 2004-12-02 | 542.50 |
| 2004-12-03 | 549.73 |
| 2004-12-06 | 552.08 |
| 2004-12-07 | 555.06 |
| 2004-12-08 | 541.63 |
| 2004-12-09 | 539.26 |
| 2004-12-10 | 538.73 |
| 2004-12-13 | 544.17 |
| 2004-12-14 | 542.36 |
| 2004-12-15 | 548.41 |
| 2004-12-16 | 543.68 |
| 2004-12-17 | 541.19 |
| 2004-12-20 | 553.22 |
| 2004-12-21 | 552.13 |
| 2004-12-22 | 553.11 |
| 2004-12-23 | 559.97 |
| 2004-12-24 | . |
| 2004-12-27 | 568.15 |
| 2004-12-28 | 567.34 |
| 2004-12-29 | 566.43 |
| 2004-12-30 | 568.90 |
| 2004-12-31 | 566.22 |
| 2005-01-03 | 562.39 |
| 2005-01-04 | 553.02 |
| 2005-01-05 | 552.08 |
| 2005-01-06 | 545.95 |
| 2005-01-07 | 545.45 |
| 2005-01-10 | 551.11 |
| 2005-01-11 | 555.06 |
| 2005-01-12 | 555.49 |
| 2005-01-13 | 555.48 |
| 2005-01-14 | 553.70 |
| 2005-01-17 | . |
| 2005-01-18 | 556.94 |
| 2005-01-19 | 562.43 |
| 2005-01-20 | 554.96 |
| 2005-01-21 | 556.55 |
| 2005-01-24 | 556.02 |
| 2005-01-25 | 552.75 |
| 2005-01-26 | 557.94 |
| 2005-01-27 | 554.78 |
#2005-01-28| 553.14
#2005-01-31| 555.51
#2005-02-01| 559.77
#2005-02-02| 564.21
#2005-02-03| 561.53
#2005-02-04| 561.49
#2005-02-07| 561.32
#2005-02-08| 558.19
#2005-02-09| 560.84
#2005-02-10| 560.15
#2005-02-11| 563.09
#2005-02-14| 571.27
#2005-02-15| 574.57
#2005-02-16| 572.90
#2005-02-17| 583.02
#2005-02-18| 580.91
#2005-02-21| .
#2005-02-22| 589.48
#2005-02-23| 587.27
#2005-02-24| 596.29
#2005-02-25| 603.36
#2005-02-28| 612.39
#2005-03-01| 607.65
#2005-03-02| 607.50
#2005-03-03| 611.97
#2005-03-04| 623.32
#2005-03-07| 620.32
#2005-03-08| 625.20
#2005-03-09| 625.28
#2005-03-10| 621.37
#2005-03-11| 627.16
#2005-03-14| 619.75
#2005-03-15| 622.30
#2005-03-16| 625.01
#2005-03-17| 621.38
#2005-03-18| 615.46
#2005-03-21| 611.55
#2005-03-22| 615.52
#2005-03-23| 604.59
#2005-03-24| 607.13
#2005-03-25| .
#2005-03-28| 602.95
#2005-03-29| 601.54
#2005-03-30| 601.83
#2005-03-31| 605.22
#2005-04-01| 608.76
#2005-04-04| 602.62
#2005-04-05| 606.58
#2005-04-06| 610.40
#2005-04-07| 612.00
#2005-04-08| 608.91
#2005-04-11| 613.88
#2005-04-12| 610.26
#2005-04-13| 615.32
#2005-04-14| 606.05
#2005-04-15| 601.76
#2005-04-18| 593.69
#2005-04-19| 598.32
#2005-04-20| 604.10
#2005-04-21| 604.05
#2005-04-22| 604.17
#2005-04-25| 600.69
#2005-04-26| 597.99
#2005-04-27| 581.85
#2005-04-28| 573.23
#2005-04-29| 571.72
#2005-05-02| 571.92
#2005-05-03| 573.01
#2005-05-04| 573.82
#2005-05-05| 573.54
#2005-05-06| 573.68
#2005-05-09| 570.95
#2005-05-10| 567.89
#2005-05-11| 563.83
#2005-05-12| 561.94
#2005-05-13| 559.90
#2005-05-16| 560.82
#2005-05-17| 564.82
#2005-05-18| 571.21
#2005-05-19| 572.90
#2005-05-20| 571.54
#2005-05-23| 576.31
#2005-05-24| 579.05
#2005-05-25| 578.91
#2005-05-26| 580.43
#2005-05-27| 581.02
#2005-05-30| .
#2005-05-31| 577.07
#2005-06-01| 571.14
#2005-06-02| 571.43
#2005-06-03| 575.14
#2005-06-06| 575.60
#2005-06-07| 579.76
#2005-06-08| 583.17
#2005-06-09| 576.99
#2005-06-10| 576.89
#2005-06-13| 574.90
#2005-06-14| 579.08
#2005-06-15| 579.80
#2005-06-16| 580.22
#2005-06-17| 592.68
#2005-06-20| 586.82
#2005-06-21| 587.69
#2005-06-22| 586.56
#2005-06-23| 581.30
#2005-06-24| 581.84
#2005-06-27| 578.51
#2005-06-28| 581.61
#2005-06-29| 578.28
#2005-06-30| 582.79
#2005-07-01| 574.45
#2005-07-04| .
#2005-07-05| 583.51
#2005-07-06| 583.83
#2005-07-07| 578.35
#2005-07-08| 582.43
#2005-07-11| 595.08
#2005-07-12| 605.99
#2005-07-13| 605.17
#2005-07-14| 602.23
#2005-07-15| 598.94
#2005-07-18| 599.89
#2005-07-19| 595.13
#2005-07-20| 591.97
#2005-07-21| 603.46
#2005-07-22| 607.13
#2005-07-25| 604.47
#2005-07-26| 600.85
#2005-07-27| 606.85
#2005-07-28| 616.44
#2005-07-29| 620.72
#2005-08-01| 627.36
#2005-08-02| 634.27
#2005-08-03| 636.80
#2005-08-04| 642.28
#2005-08-05| 640.85
#2005-08-08| 646.17
#2005-08-09| 647.81
#2005-08-10| 648.45
#2005-08-11| 650.50
#2005-08-12| 651.72
#2005-08-15| 647.10
#2005-08-16| 644.96
#2005-08-17| 639.96
#2005-08-18| 632.81
#2005-08-19| 634.70
#2005-08-22| 641.34
#2005-08-23| 636.17
#2005-08-24| 631.92
#2005-08-25| 628.38
#2005-08-26| 631.46
#2005-08-29| 627.52
#2005-08-30| 625.52
#2005-08-31| 636.31
#2005-09-01| 649.21
#2005-09-02| 657.33
#2005-09-05| .
#2005-09-06| 658.99
#2005-09-07| 660.33
#2005-09-08| 656.84
#2005-09-09| 661.06
#2005-09-12| 654.31
#2005-09-13| 648.65
#2005-09-14| 652.96
#2005-09-15| 650.15
#2005-09-16| 651.00
#2005-09-19| 651.63
#2005-09-20| 653.45
#2005-09-21| 655.52
#2005-09-22| 649.04
#2005-09-23| 644.92
#2005-09-26| 647.62
#2005-09-27| 650.37
#2005-09-28| 656.10
#2005-09-29| 659.40
#2005-09-30| 667.27
#2005-10-03| 664.13
#2005-10-04| 664.14
#2005-10-05| 661.44
#2005-10-06| 665.13
#2005-10-07| 661.77
#2005-10-10| 660.90
#2005-10-11| 661.95
#2005-10-12| 660.17
#2005-10-13| 640.34
#2005-10-14| 642.86
#2005-10-17| 640.45
#2005-10-18| 637.85
#2005-10-19| 629.92
#2005-10-20| 631.35
#2005-10-21| 624.36
#2005-10-24| 628.36
#2005-10-25| 641.74
#2005-10-26| 645.41
#2005-10-27| 642.47
#2005-10-28| 638.91
#2005-10-31| 641.99
#2005-11-01| 642.32
#2005-11-02| 647.45
#2005-11-03| 653.46
#2005-11-04| 644.02
#2005-11-07| 644.58
#2005-11-08| 646.03
#2005-11-09| 643.68
#2005-11-10| 646.18
#2005-11-11| 653.16
#2005-11-14| 653.20
#2005-11-15| 648.67
#2005-11-16| 647.30
#2005-11-17| 656.15
#2005-11-18| 657.53
#2005-11-21| 664.89
#2005-11-22| 666.98
#2005-11-23| 674.78
#2005-11-24| .
#2005-11-25| 676.47
#2005-11-28| 679.90
#2005-11-29| 678.24
#2005-11-30| 678.73
#2005-12-01| 682.41
#2005-12-02| 692.21
#2005-12-05| 694.29
#2005-12-06| 705.49
#2005-12-07| 702.41
#2005-12-08| 706.10
#2005-12-09| 709.69
#2005-12-12| 714.77
#2005-12-13| 715.24
#2005-12-14| 716.66
#2005-12-15| 710.50
#2005-12-16| 718.53
#2005-12-19| 725.50
#2005-12-20| 720.80
#2005-12-21| 722.49
#2005-12-22| 726.92
#2005-12-23| 733.32
#2005-12-26| .
#2005-12-27| 739.89
#2005-12-28| 746.66
#2005-12-29| 745.92
#2005-12-30| 747.77
#2006-01-02| .
#2006-01-03| 759.06
#2006-01-04| 771.52
#2006-01-05| 774.69
#2006-01-06| 779.03
#2006-01-09| 782.54
#2006-01-10| 774.16
#2006-01-11| 783.78
#2006-01-12| 783.40
#2006-01-13| 782.98
#2006-01-16| .
#2006-01-17| 774.00
#2006-01-18| 762.70
#2006-01-19| 791.77
#2006-01-20| 801.93
#2006-01-23| 805.55
#2006-01-24| 803.55
#2006-01-25| 809.71
#2006-01-26| 818.73
#2006-01-27| 824.08
#2006-01-30| 822.51
#2006-01-31| 831.91
#2006-02-01| 837.54
#2006-02-02| 835.70
#2006-02-03| 829.17
#2006-02-06| 828.24
#2006-02-07| 822.26
#2006-02-08| 826.42
#2006-02-09| 837.72
#2006-02-10| 830.05
#2006-02-13| 822.95
#2006-02-14| 828.31
#2006-02-15| 836.78
#2006-02-16| 839.80
#2006-02-17| 847.88
#2006-02-20| .
#2006-02-21| 852.63
#2006-02-22| 852.38
#2006-02-23| 857.93
#2006-02-24| 856.05
#2006-02-27| 859.88
#2006-02-28| 850.02
#2006-03-01| 865.15
#2006-03-02| 868.13
#2006-03-03| 875.69
#2006-03-06| 879.56
#2006-03-07| 862.57
#2006-03-08| 856.97
#2006-03-09| 862.76
#2006-03-10| 862.73
#2006-03-13| 868.53
#2006-03-14| 885.00
#2006-03-15| 888.12
#2006-03-16| 909.97
#2006-03-17| 918.08
#2006-03-20| 923.54
#2006-03-21| 916.61
#2006-03-22| 922.03
#2006-03-23| 918.70
#2006-03-24| 925.55
#2006-03-27| 928.09
#2006-03-28| 938.15
#2006-03-29| 929.06
#2006-03-30| 944.09
#2006-03-31| 941.44
#2006-04-03| 957.57
#2006-04-04| 969.29
#2006-04-05| 968.86
#2006-04-06| 970.85
#2006-04-07| 962.77
#2006-04-10| 958.34
#2006-04-11| 958.62
#2006-04-12| 947.86
#2006-04-13| 951.04
#2006-04-14| .
#2006-04-17| 968.06
#2006-04-18| 965.58
#2006-04-19| 986.06
#2006-04-20| 983.21
#2006-04-21| 988.07
#2006-04-24| 987.86
#2006-04-25| 984.50
#2006-04-26| 987.43
#2006-04-27| 982.57
#2006-04-28| 982.17
#2006-05-01| 985.98
#2006-05-02| 988.14
#2006-05-03| 992.45
#2006-05-04|1009.00
#2006-05-05|1020.82
#2006-05-08|1024.90
#2006-05-09|1028.96
#2006-05-10|1033.33
#2006-05-11|1032.92
#2006-05-12|1012.47
#2006-05-15| 973.73
#2006-05-16| 972.03
#2006-05-17| 939.50
#2006-05-18| 901.69
#2006-05-19| 907.18
#2006-05-22| 850.78
#2006-05-23| 899.69
#2006-05-24| 886.97
#2006-05-25| 888.15
#2006-05-26| 915.17
#2006-05-29| .
#2006-05-30| 926.58
#2006-05-31| 929.50
#2006-06-01| 932.64
#2006-06-02| 951.86
#2006-06-05| 960.55
#2006-06-06| 949.30
#2006-06-07| 926.41
#2006-06-08| 880.18
#2006-06-09| 891.68
#2006-06-12| 880.99
#2006-06-13| 838.84
#2006-06-14| 854.73
#2006-06-15| 900.01
#2006-06-16| 881.35
#2006-06-19| 889.12
#2006-06-20| 894.95
#2006-06-21| 902.16
#2006-06-22| 904.34
#2006-06-23| 901.02
#2006-06-26| 908.72
#2006-06-27| 900.15
#2006-06-28| 892.90
#2006-06-29| 899.98
#2006-06-30| 939.09
#2006-07-03| 944.39
#2006-07-04| .
#2006-07-05| 938.00
#2006-07-06| 948.44
#2006-07-07| 949.58
#2006-07-10| 941.01
#2006-07-11| 936.43
#2006-07-12| 930.70
#2006-07-13| 917.31
#2006-07-14| 901.86
#2006-07-17| 867.94
#2006-07-18| 855.63
#2006-07-19| 884.48
#2006-07-20| 889.87
#2006-07-21| 882.85
#2006-07-24| 888.47
#2006-07-25| 890.29
#2006-07-26| 892.76
#2006-07-27| 917.14
#2006-07-28| 921.38
#2006-07-31| 930.33
#2006-08-01| 922.90
#2006-08-02| 936.87
#2006-08-03| 928.95
#2006-08-04| 941.78
#2006-08-07| 937.65
#2006-08-08| 936.31
#2006-08-09| 944.58
#2006-08-10| 922.63
#2006-08-11| 931.14
#2006-08-14| 928.08
#2006-08-15| 936.89
#2006-08-16| 943.27
#2006-08-17| 950.65
#2006-08-18| 949.16
#2006-08-21| 960.31
#2006-08-22| 958.01
#2006-08-23| 948.43
#2006-08-24| 941.93
#2006-08-25| 935.80
#2006-08-28| 940.01
#2006-08-29| 939.36
#2006-08-30| 943.18
#2006-08-31| 938.79
#2006-09-01| 942.26
#2006-09-04| .
#2006-09-05| 960.91
#2006-09-06| 957.07
#2006-09-07| 945.02
#2006-09-08| 947.83
#2006-09-11| 951.26
#2006-09-12| 959.90
#2006-09-13| 962.82
#2006-09-14| 973.48
#2006-09-15| 970.14
#2006-09-18| 977.92
#2006-09-19| 975.99
#2006-09-20| 979.24
#2006-09-21| 990.97
#2006-09-22| 984.44
#2006-09-25| 972.23
#2006-09-26| 971.60
#2006-09-27| 989.41
#2006-09-28| 993.52
#2006-09-29| 989.06
#2006-10-02| 998.20
#2006-10-03| 991.49
#2006-10-04| 999.19
#2006-10-05|1012.19
#2006-10-06|1008.42
#2006-10-09|1005.32
#2006-10-10|1005.41
#2006-10-11|1005.36
#2006-10-12|1010.18
#2006-10-13|1005.74
#2006-10-16|1011.73
#2006-10-17|1005.66
#2006-10-18|1012.44
#2006-10-19|1020.87
#2006-10-20|1035.70
#2006-10-23|1039.04
#2006-10-24|1038.05
#2006-10-25|1044.97
#2006-10-26|1045.10
#2006-10-27|1047.12
#2006-10-30|1038.93
#2006-10-31|1044.05
#2006-11-01|1052.40
#2006-11-02|1048.51
#2006-11-03|1047.71
#2006-11-06|1059.06
#2006-11-07|1081.35
#2006-11-08|1081.37
#2006-11-09|1095.87
#2006-11-10|1104.57
#2006-11-13|1100.96
#2006-11-14|1115.84
#2006-11-15|1122.52
#2006-11-16|1123.36
#2006-11-17|1111.50
#2006-11-20|1113.85
#2006-11-21|1119.66
#2006-11-22|1134.78
#2006-11-23| .
#2006-11-24|1144.52
#2006-11-27|1124.77
#2006-11-28|1105.71
#2006-11-29|1128.51
#2006-11-30|1140.31
#2006-12-01|1148.50
#2006-12-04|1155.96
#2006-12-05|1161.29
#2006-12-06|1166.10
#2006-12-07|1179.97
#2006-12-08|1182.44
#2006-12-11|1189.38
#2006-12-12|1204.76
#2006-12-13|1204.20
#2006-12-14|1201.83
#2006-12-15|1203.59
#2006-12-18|1201.89
#2006-12-19|1204.15
#2006-12-20|1223.00
#2006-12-21|1238.22
#2006-12-22|1242.99
#2006-12-25| .
#2006-12-26|1237.53
#2006-12-27|1246.81
#2006-12-28|1249.93
#2006-12-29|1263.27
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1251.58
#2007-01-04|1219.91
#2007-01-05|1219.49
#2007-01-08|1223.32
#2007-01-09|1226.21
#2007-01-10|1213.19
#2007-01-11|1221.71
#2007-01-12|1235.58
#2007-01-15| .
#2007-01-16|1273.73
#2007-01-17|1273.77
#2007-01-18|1267.47
#2007-01-19|1270.21
#2007-01-22|1278.12
#2007-01-23|1285.84
#2007-01-24|1289.45
#2007-01-25|1287.66
#2007-01-26|1269.20
#2007-01-29|1277.70
#2007-01-30|1278.64
#2007-01-31|1274.01
#2007-02-01|1286.46
#2007-02-02|1282.90
#2007-02-05|1271.60
#2007-02-06|1278.59
#2007-02-07|1292.25
#2007-02-08|1274.72
#2007-02-09|1279.07
#2007-02-12|1259.75
#2007-02-13|1271.91
#2007-02-14|1292.65
#2007-02-15|1291.11
#2007-02-16|1292.79
#2007-02-19| .
#2007-02-20|1306.33
#2007-02-21|1290.13
#2007-02-22|1290.71
#2007-02-23|1296.62
#2007-02-26|1309.72
#2007-02-27|1265.71
#2007-02-28|1239.90
#2007-03-01|1220.34
#2007-03-02|1234.43
#2007-03-05|1196.23
#2007-03-06|1216.65
#2007-03-07|1242.35
#2007-03-08|1253.34
#2007-03-09|1252.76
#2007-03-12|1257.58
#2007-03-13|1246.63
#2007-03-14|1207.46
#2007-03-15|1239.26
#2007-03-16|1246.08
#2007-03-19|1261.42
#2007-03-20|1271.16
#2007-03-21|1279.52
#2007-03-22|1295.07
#2007-03-23|1288.64
#2007-03-26|1286.58
#2007-03-27|1287.77
#2007-03-28|1275.01
#2007-03-29|1281.79
#2007-03-30|1286.73
#2007-04-02|1294.01
#2007-04-03|1307.56
#2007-04-04|1313.08
#2007-04-05|1328.44
#2007-04-06| .
#2007-04-09|1319.61
#2007-04-10|1343.86
#2007-04-11|1337.93
#2007-04-12|1343.22
#2007-04-13|1347.09
#2007-04-16|1366.69
#2007-04-17|1376.33
#2007-04-18|1375.32
#2007-04-19|1364.50
#2007-04-20|1378.93
#2007-04-23|1375.66
#2007-04-24|1369.22
#2007-04-25|1387.26
#2007-04-26|1382.48
#2007-04-27|1385.12
#2007-04-30|1389.88
#2007-05-01|1388.63
#2007-05-02|1386.87
#2007-05-03|1380.19
#2007-05-04|1388.99
#2007-05-07|1400.39
#2007-05-08|1376.59
#2007-05-09|1372.72
#2007-05-10|1364.09
#2007-05-11|1358.25
#2007-05-14|1365.39
#2007-05-15|1374.07
#2007-05-16|1376.14
#2007-05-17|1362.86
#2007-05-18|1380.56
#2007-05-21|1375.13
#2007-05-22|1384.54
#2007-05-23|1398.88
#2007-05-24|1390.79
#2007-05-25|1397.18
#2007-05-28| .
#2007-05-29|1401.54
#2007-05-30|1386.05
#2007-05-31|1405.01
#2007-06-01|1403.14
#2007-06-04|1401.92
#2007-06-05|1403.99
#2007-06-06|1398.07
#2007-06-07|1347.06
#2007-06-08|1345.81
#2007-06-11|1357.70
#2007-06-12|1325.36
#2007-06-13|1321.08
#2007-06-14|1341.86
#2007-06-15|1348.81
#2007-06-18|1337.44
#2007-06-19|1341.32
#2007-06-20|1358.41
#2007-06-21|1338.00
#2007-06-22|1344.45
#2007-06-25|1333.77
#2007-06-26|1328.76
#2007-06-27|1324.47
#2007-06-28|1345.84
#2007-06-29|1354.05
#2007-07-02|1359.96
#2007-07-03|1367.21
#2007-07-04| .
#2007-07-05|1376.78
#2007-07-06|1383.01
#2007-07-09|1386.38
#2007-07-10|1388.39
#2007-07-11|1394.84
#2007-07-12|1401.84
#2007-07-13|1405.27
#2007-07-16|1409.77
#2007-07-17|1405.45
#2007-07-18|1400.71
#2007-07-19|1405.48
#2007-07-20|1400.06
#2007-07-23|1392.55
#2007-07-24|1379.14
#2007-07-25|1359.23
#2007-07-26|1331.31
#2007-07-27|1317.28
#2007-07-30|1325.38
#2007-07-31|1339.21
#2007-08-01|1310.28
#2007-08-02|1322.19
#2007-08-03|1316.17
#2007-08-06|1281.83
#2007-08-07|1282.65
#2007-08-08|1308.76
#2007-08-09|1270.21
#2007-08-10|1233.54
#2007-08-13|1245.53
#2007-08-14|1239.67
#2007-08-15|1211.93
#2007-08-16|1162.01
#2007-08-17|1197.79
#2007-08-20|1203.19
#2007-08-21|1195.97
#2007-08-22|1214.17
#2007-08-23|1231.31
#2007-08-24|1249.12
#2007-08-27|1255.43
#2007-08-28|1238.91
#2007-08-29|1252.41
#2007-08-30|1258.14
#2007-08-31|1269.07
#2007-09-03| .
#2007-09-04|1263.79
#2007-09-05|1246.80
#2007-09-06|1261.68
#2007-09-07|1240.68
#2007-09-10|1219.47
#2007-09-11|1242.83
#2007-09-12|1266.62
#2007-09-13|1265.39
#2007-09-14|1249.79
#2007-09-17|1228.96
#2007-09-18|1233.49
#2007-09-19|1269.72
#2007-09-20|1261.11
#2007-09-21|1270.98
#2007-09-24|1271.42
#2007-09-25|1241.24
#2007-09-26|1243.61
#2007-09-27|1249.48
#2007-09-28|1274.64
#2007-10-01|1290.03
#2007-10-02|1281.50
#2007-10-03|1286.83
#2007-10-04|1283.55
#2007-10-05|1301.55
#2007-10-08|1294.00
#2007-10-09|1303.89
#2007-10-10|1316.69
#2007-10-11|1342.69
#2007-10-12|1332.44
#2007-10-15|1331.65
#2007-10-16|1300.71
#2007-10-17|1323.40
#2007-10-18|1315.21
#2007-10-19|1290.38
#2007-10-22|1240.22
#2007-10-23|1272.77
#2007-10-24|1254.77
#2007-10-25|1276.73
#2007-10-26|1291.39
#2007-10-29|1291.57
#2007-10-30|1278.80
#2007-10-31|1292.38
#2007-11-01|1268.87
#2007-11-02|1260.34
#2007-11-05|1243.78
#2007-11-06|1254.98
#2007-11-07|1251.59
#2007-11-08|1248.22
#2007-11-09|1219.24
#2007-11-12|1207.16
#2007-11-13|1211.08
#2007-11-14|1230.52
#2007-11-15|1199.42
#2007-11-16|1191.30
#2007-11-19|1145.03
#2007-11-20|1161.94
#2007-11-21|1123.94
#2007-11-22| .
#2007-11-23|1148.15
#2007-11-26|1155.97
#2007-11-27|1144.31
#2007-11-28|1161.43
#2007-11-29|1176.44
#2007-11-30|1187.09
#2007-12-03|1183.70
#2007-12-04|1163.62
#2007-12-05|1167.39
#2007-12-06|1170.70
#2007-12-07|1186.06
#2007-12-10|1197.10
#2007-12-11|1201.38
#2007-12-12|1196.02
#2007-12-13|1160.87
#2007-12-14|1152.30
#2007-12-17|1106.41
#2007-12-18|1099.12
#2007-12-19|1090.02
#2007-12-20|1087.54
#2007-12-21|1104.52
#2007-12-24|1103.37
#2007-12-25| .
#2007-12-26|1116.13
#2007-12-27|1118.54
#2007-12-28|1143.87
#2007-12-31|1137.69
#2008-01-01| .
#2008-01-02|1144.89
#2008-01-03|1146.78
#2008-01-04|1118.86
#2008-01-07|1094.91
#2008-01-08|1100.21
#2008-01-09|1062.69
#2008-01-10|1052.26
#2008-01-11|1045.50
#2008-01-14|1060.35
#2008-01-15|1020.28
#2008-01-16|1000.29
#2008-01-17|1008.29
#2008-01-18| 987.98
#2008-01-21| .
#2008-01-22| 963.41
#2008-01-23| 943.96
#2008-01-24| 990.98
#2008-01-25|1007.31
#2008-01-28| 999.97
#2008-01-29|1024.95
#2008-01-30|1031.14
#2008-01-31|1022.79
#2008-02-01|1056.38
#2008-02-04|1076.26
#2008-02-05|1023.77
#2008-02-06|1026.11
#2008-02-07| 992.23
#2008-02-08|1001.06
#2008-02-11| 991.65
#2008-02-12|1036.25
#2008-02-13|1045.18
#2008-02-14|1049.10
#2008-02-15|1050.66
#2008-02-18| .
#2008-02-19|1081.57
#2008-02-20|1064.70
#2008-02-21|1096.45
#2008-02-22|1095.20
#2008-02-25|1118.04
#2008-02-26|1138.12
#2008-02-27|1158.44
#2008-02-28|1144.43
#2008-02-29|1137.89
#2008-03-03|1122.03
#2008-03-04|1109.32
#2008-03-05|1135.06
#2008-03-06|1129.53
#2008-03-07|1109.25
#2008-03-10|1089.33
#2008-03-11|1104.43
#2008-03-12|1129.42
#2008-03-13|1120.11
#2008-03-14|1112.87
#2008-03-17|1088.42
#2008-03-18|1110.38
#2008-03-19|1097.89
#2008-03-20|1067.77
#2008-03-21| .
#2008-03-24|1065.61
#2008-03-25|1123.22
#2008-03-26|1136.36
#2008-03-27|1166.99
#2008-03-28|1162.95
#2008-03-31|1174.05
#2008-04-01|1188.75
#2008-04-02|1199.47
#2008-04-03|1183.81
#2008-04-04|1179.66
#2008-04-07|1186.58
#2008-04-08|1176.05
#2008-04-09|1175.24
#2008-04-10|1166.89
#2008-04-11|1152.90
#2008-04-14|1140.79
#2008-04-15|1137.86
#2008-04-16|1146.64
#2008-04-17|1134.38
#2008-04-18|1118.62
#2008-04-21|1127.56
#2008-04-22|1129.06
#2008-04-23|1125.75
#2008-04-24|1100.59
#2008-04-25|1102.20
#2008-04-28|1110.02
#2008-04-29|1091.06
#2008-04-30|1094.01
#2008-05-01|1083.92
#2008-05-02|1097.58
#2008-05-05|1102.81
#2008-05-06|1112.67
#2008-05-07|1116.05
#2008-05-08|1117.19
#2008-05-09|1112.14
#2008-05-12|1124.33
#2008-05-13|1120.23
#2008-05-14|1114.35
#2008-05-15|1114.69
#2008-05-16|1130.61
#2008-05-19|1144.26
#2008-05-20|1135.33
#2008-05-21|1142.20
#2008-05-22|1136.58
#2008-05-23|1131.44
#2008-05-26| .
#2008-05-27|1123.16
#2008-05-28|1112.32
#2008-05-29|1107.44
#2008-05-30|1105.57
#2008-06-02|1096.38
#2008-06-03|1094.18
#2008-06-04|1082.75
#2008-06-05|1092.70
#2008-06-06|1106.68
#2008-06-09|1079.53
#2008-06-10|1045.02
#2008-06-11|1036.50
#2008-06-12|1023.68
#2008-06-13|1026.49
#2008-06-16|1042.60
#2008-06-17|1048.89
#2008-06-18|1024.45
#2008-06-19|1015.80
#2008-06-20|1023.48
#2008-06-23| 992.76
#2008-06-24| 972.83
#2008-06-25| 990.51
#2008-06-26| 981.54
#2008-06-27| 968.45
#2008-06-30| 961.02
#2008-07-01| 947.17
#2008-07-02| 944.55
#2008-07-03| 931.60
#2008-07-04| .
#2008-07-07| 931.08
#2008-07-08| 910.70
#2008-07-09| 923.92
#2008-07-10| 914.47
#2008-07-11| 905.56
#2008-07-14| 899.25
#2008-07-15| 882.08
#2008-07-16| 870.58
#2008-07-17| 911.37
#2008-07-18| 927.54
#2008-07-21| 942.12
#2008-07-22| 924.76
#2008-07-23| 936.08
#2008-07-24| 919.03
#2008-07-25| 915.34
#2008-07-28| 916.18
#2008-07-29| 904.73
#2008-07-30| 925.61
#2008-07-31| 928.48
#2008-08-01| 917.62
#2008-08-04| 918.92
#2008-08-05| 930.27
#2008-08-06| 945.47
#2008-08-07| 947.41
#2008-08-08| 931.98
#2008-08-11| 939.64
#2008-08-12| 934.52
#2008-08-13| 917.37
#2008-08-14| 925.92
#2008-08-15| 913.60
#2008-08-18| 911.81
#2008-08-19| 879.64
#2008-08-20| 880.01
#2008-08-21| 889.52
#2008-08-22| 899.49
#2008-08-25| 887.74
#2008-08-26| 881.29
#2008-08-27| 879.93
#2008-08-28| 891.42
#2008-08-29| 893.25
#2008-09-01| .
#2008-09-02| 887.14
#2008-09-03| 875.71
#2008-09-04| 852.31
#2008-09-05| 832.35
#2008-09-08| 847.41
#2008-09-09| 829.27
#2008-09-10| 818.88
#2008-09-11| 794.61
#2008-09-12| 823.57
#2008-09-15| 799.68
#2008-09-16| 767.17
#2008-09-17| 749.48
#2008-09-18| 742.47
#2008-09-19| 791.39
#2008-09-22| 810.02
#2008-09-23| 789.76
#2008-09-24| 776.55
#2008-09-25| 784.99
#2008-09-26| 771.25
#2008-09-29| 721.35
#2008-09-30| 702.11
#2008-10-01| 705.66
#2008-10-02| 694.24
#2008-10-03| 696.48
#2008-10-06| 633.00
#2008-10-07| 621.77
#2008-10-08| 574.08
#2008-10-09| 578.56
#2008-10-10| 542.30
#2008-10-13| 599.36
#2008-10-14| 623.31
#2008-10-15| 573.60
#2008-10-16| 537.81
#2008-10-17| 547.38
#2008-10-20| 550.16
#2008-10-21| 551.81
#2008-10-22| 517.65
#2008-10-23| 503.07
#2008-10-24| 465.56
#2008-10-27| 432.51
#2008-10-28| 437.99
#2008-10-29| 490.40
#2008-10-30| 508.18
#2008-10-31| 509.48
#2008-11-03| 540.30
#2008-11-04| 572.14
#2008-11-05| 554.21
#2008-11-06| 509.01
#2008-11-07| 513.21
#2008-11-10| 525.36
#2008-11-11| 489.48
#2008-11-12| 467.95
#2008-11-13| 468.99
#2008-11-14| 474.47
#2008-11-17| 462.19
#2008-11-18| 449.17
#2008-11-19| 428.32
#2008-11-20| 401.13
#2008-11-21| 389.48
#2008-11-24| 427.37
#2008-11-25| 440.16
#2008-11-26| 430.69
#2008-11-27| .
#2008-11-28| 440.67
#2008-12-01| 410.59
#2008-12-02| 423.62
#2008-12-03| 426.91
#2008-12-04| 434.91
#2008-12-05| 415.47
#2008-12-08| 457.46
#2008-12-09| 460.46
#2008-12-10| 470.19
#2008-12-11| 473.06
#2008-12-12| 462.27
#2008-12-15| 455.65
#2008-12-16| 456.34
#2008-12-17| 481.67
#2008-12-18| 497.65
#2008-12-19| 476.21
#2008-12-22| 467.25
#2008-12-23| 466.30
#2008-12-24| 462.39
#2008-12-25| .
#2008-12-26| 464.49
#2008-12-29| 477.89
#2008-12-30| 487.80
#2008-12-31| 477.64
#2009-01-01| .
#2009-01-02| 512.63
#2009-01-05| 511.36
#2009-01-06| 510.58
#2009-01-07| 525.91
#2009-01-08| 517.06
#2009-01-09| 514.63
#2009-01-12| 502.67
#2009-01-13| 482.57
#2009-01-14| 457.53
#2009-01-15| 455.88
#2009-01-16| 472.52
#2009-01-19| .
#2009-01-20| 440.07
#2009-01-21| 448.39
#2009-01-22| 450.22
#2009-01-23| 445.74
#2009-01-26| 474.65
#2009-01-27| 468.27
#2009-01-28| 487.25
#2009-01-29| 473.52
#2009-01-30| 457.91
#2009-02-02| 448.18
#2009-02-03| 454.91
#2009-02-04| 466.13
#2009-02-05| 466.52
#2009-02-06| 487.10
#2009-02-09| 511.90
#2009-02-10| 490.44
#2009-02-11| 470.02
#2009-02-12| 461.44
#2009-02-13| 477.19
#2009-02-16| .
#2009-02-17| 439.94
#2009-02-18| 437.81
#2009-02-19| 441.00
#2009-02-20| 419.76
#2009-02-23| 415.97
#2009-02-24| 404.88
#2009-02-25| 404.70
#2009-02-26| 416.07
#2009-02-27| 413.65
#2009-03-02| 390.81
#2009-03-03| 386.07
#2009-03-04| 403.25
#2009-03-05| 379.06
#2009-03-06| 377.39
#2009-03-09| 378.23
#2009-03-10| 405.43
#2009-03-11| 414.65
#2009-03-12| 419.08
#2009-03-13| 428.66
#2009-03-16| 444.06
#2009-03-17| 437.18
#2009-03-18| 438.73
#2009-03-19| 468.60
#2009-03-20| 457.59
#2009-03-23| 470.04
#2009-03-24| 462.45
#2009-03-25| 468.65
#2009-03-26| 474.20
#2009-03-27| 461.64
#2009-03-30| 440.43
#2009-03-31| 448.73
#2009-04-01| 455.26
#2009-04-02| 488.32
#2009-04-03| 496.67
#2009-04-06| 498.45
#2009-04-07| 493.07
#2009-04-08| 491.24
#2009-04-09| 501.40
#2009-04-10| .
#2009-04-13| 505.83
#2009-04-14| 524.05
#2009-04-15| 518.67
#2009-04-16| 524.29
#2009-04-17| 531.30
#2009-04-20| 499.30
#2009-04-21| 508.04
#2009-04-22| 539.82
#2009-04-23| 551.25
#2009-04-24| 576.16
#2009-04-27| 576.01
#2009-04-28| 565.14
#2009-04-29| 581.90
#2009-04-30| 585.08
#2009-05-01| 584.73
#2009-05-04| 609.93
#2009-05-05| 606.86
#2009-05-06| 626.80
#2009-05-07| 638.85
#2009-05-08| 646.28
#2009-05-11| 635.94
#2009-05-12| 628.21
#2009-05-13| 601.03
#2009-05-14| 605.20
#2009-05-15| 621.17
#2009-05-18| 632.03
#2009-05-19| 652.30
#2009-05-20| 665.17
#2009-05-21| 659.02
#2009-05-22| 661.89
#2009-05-25| .
#2009-05-26| 647.14
#2009-05-27| 636.97
#2009-05-28| 628.54
#2009-05-29| 639.24
#2009-06-01| 669.46
#2009-06-02| 667.63
#2009-06-03| 634.64
#2009-06-04| 637.06
#2009-06-05| 625.74
#2009-06-08| 612.87
#2009-06-09| 621.26
#2009-06-10| 642.07
#2009-06-11| 647.51
#2009-06-12| 645.22
#2009-06-15| 623.17
#2009-06-16| 624.64
#2009-06-17| 602.88
#2009-06-18| 605.51
#2009-06-19| 603.14
#2009-06-22| 570.14
#2009-06-23| 571.03
#2009-06-24| 593.08
#2009-06-25| 579.36
#2009-06-26| 595.44
#2009-06-29| 610.44
#2009-06-30| 603.16
#2009-07-01| 632.35
#2009-07-02| 611.35
#2009-07-03| .
#2009-07-06| 588.38
#2009-07-07| 587.73
#2009-07-08| 573.33
#2009-07-09| 574.50
#2009-07-10| 566.44
#2009-07-13| 573.73
#2009-07-14| 582.73
#2009-07-15| 609.33
#2009-07-16| 607.85
#2009-07-17| 613.64
#2009-07-20| 627.17
#2009-07-21| 643.14
#2009-07-22| 647.13
#2009-07-23| 669.45
#2009-07-24| 673.33
#2009-07-27| 665.82
#2009-07-28| 665.75
#2009-07-29| 664.77
#2009-07-30| 685.48
#2009-07-31| 697.14
#2009-08-03| 729.31
#2009-08-04| 715.29
#2009-08-05| 723.08
#2009-08-06| 727.77
#2009-08-07| 733.75
#2009-08-10| 729.40
#2009-08-11| 712.27
#2009-08-12| 732.97
#2009-08-13| 748.29
#2009-08-14| 737.97
#2009-08-17| 717.16
#2009-08-18| 732.24
#2009-08-19| 733.60
#2009-08-20| 752.20
#2009-08-21| 776.75
#2009-08-24| 791.15
#2009-08-25| 786.83
#2009-08-26| 768.00
#2009-08-27| 762.33
#2009-08-28| 784.12
#2009-08-31| 768.52
#2009-09-01| 752.83
#2009-09-02| 732.04
#2009-09-03| 739.55
#2009-09-04| 753.05
#2009-09-07| .
#2009-09-08| 789.00
#2009-09-09| 805.00
#2009-09-10| 801.55
#2009-09-11| 813.71
#2009-09-14| 808.43
#2009-09-15| 819.22
#2009-09-16| 838.61
#2009-09-17| 844.61
#2009-09-18| 839.86
#2009-09-21| 825.13
#2009-09-22| 848.95
#2009-09-23| 852.03
#2009-09-24| 823.01
#2009-09-25| 816.04
#2009-09-28| 822.31
#2009-09-29| 818.01
#2009-09-30| 821.15
#2009-10-01| 807.50
#2009-10-02| 795.35
#2009-10-05| 798.29
#2009-10-06| 831.68
#2009-10-07| 818.31
#2009-10-08| 830.62
#2009-10-09| 833.37
#2009-10-12| 842.02
#2009-10-13| 838.09
#2009-10-14| 858.50
#2009-10-15| 853.06
#2009-10-16| 852.53
#2009-10-19| 864.12
#2009-10-20| 861.36
#2009-10-21| 867.68
#2009-10-22| 861.44
#2009-10-23| 877.98
#2009-10-26| 867.51
#2009-10-27| 850.89
#2009-10-28| 822.22
#2009-10-29| 845.03
#2009-10-30| 846.48
#2009-11-02| 847.70
#2009-11-03| 819.49
#2009-11-04| 848.52
#2009-11-05| 863.30
#2009-11-06| 857.32
#2009-11-09| 891.60
#2009-11-10| 890.91
#2009-11-11| 906.09
#2009-11-12| 901.06
#2009-11-13| 903.40
#2009-11-16| 918.48
#2009-11-17| 902.41
#2009-11-18| 909.67
#2009-11-19| 884.04
#2009-11-20| 880.01
#2009-11-23| 909.39
#2009-11-24| 900.71
#2009-11-25| 904.10
#2009-11-26| .
#2009-11-27| 887.41
#2009-11-30| 874.99
#2009-12-01| 900.31
#2009-12-02| 911.92
#2009-12-03| 907.66
#2009-12-04| 903.97
#2009-12-07| 894.55
#2009-12-08| 878.13
#2009-12-09| 872.62
#2009-12-10| 877.53
#2009-12-11| 875.28
#2009-12-14| 878.00
#2009-12-15| 865.83
#2009-12-16| 873.74
#2009-12-17| 855.10
#2009-12-18| 851.46
#2009-12-21| 858.14
#2009-12-22| 849.71
#2009-12-23| 862.90
#2009-12-24| 859.88
#2009-12-25| .
#2009-12-28| 873.16
#2009-12-29| 881.97
#2009-12-30| 883.06
#2009-12-31| 887.55
#2010-01-01| .
#2010-01-04| 917.54
#2010-01-05| 920.77
#2010-01-06| 919.25
#2010-01-07| 923.28
#2010-01-08| 926.40
#2010-01-11| 942.71
#2010-01-12| 928.19
#2010-01-13| 929.52
#2010-01-14| 933.54
#2010-01-15| 929.04
#2010-01-18| .
#2010-01-19| 941.38
#2010-01-20| 918.61
#2010-01-21| 905.37
#2010-01-22| 890.73
#2010-01-25| 893.22
#2010-01-26| 878.67
#2010-01-27| 879.76
#2010-01-28| 874.37
#2010-01-29| 878.10
#2010-02-01| 891.21
#2010-02-02| 905.34
#2010-02-03| 903.92
#2010-02-04| 875.20
#2010-02-05| 858.09
#2010-02-08| 854.41
#2010-02-09| 864.11
#2010-02-10| 863.10
#2010-02-11| 870.84
#2010-02-12| 862.45
#2010-02-15| .
#2010-02-16| 859.48
#2010-02-17| 874.35
#2010-02-18| 878.74
#2010-02-19| 870.56
#2010-02-22| 883.12
#2010-02-23| 873.51
#2010-02-24| 878.12
#2010-02-25| 865.98
#2010-02-26| 886.32
#2010-03-01| 883.79
#2010-03-02| 897.48
#2010-03-03| 914.41
#2010-03-04| 917.30
#2010-03-05| 929.15
#2010-03-08| 933.65
#2010-03-09| 928.56
#2010-03-10| 935.82
#2010-03-11| 940.24
#2010-03-12| 953.99
#2010-03-15| 945.61
#2010-03-16| 962.95
#2010-03-17| 963.15
#2010-03-18| 947.80
#2010-03-19| 944.74
#2010-03-22| 946.84
#2010-03-23| 955.41
#2010-03-24| 939.66
#2010-03-25| 950.01
#2010-03-26| 945.01
#2010-03-29| 947.25
#2010-03-30| 945.89
#2010-03-31| 954.06
#2010-04-01| 967.48
#2010-04-02| .
#2010-04-05| 969.40
#2010-04-06| 969.53
#2010-04-07| 967.47
#2010-04-08| 966.92
#2010-04-09| 973.98
#2010-04-12| 980.11
#2010-04-13| 966.70
#2010-04-14| 970.62
#2010-04-15| 965.64
#2010-04-16| 952.54
#2010-04-19| 941.97
#2010-04-20| 962.48
#2010-04-21| 949.12
#2010-04-22| 929.22
#2010-04-23| 947.49
#2010-04-26| 946.94
#2010-04-27| 919.36
#2010-04-28| 896.65
#2010-04-29| 910.87
#2010-04-30| 915.78
#2010-05-03| 914.32
#2010-05-04| 882.69
#2010-05-05| 836.44
#2010-05-06| 799.83
#2010-05-07| 749.69
#2010-05-10| 817.85
#2010-05-11| 797.83
#2010-05-12| 827.30
#2010-05-13| 819.80
#2010-05-14| 795.40
#2010-05-17| 779.21
#2010-05-18| 798.16
#2010-05-19| 766.91
#2010-05-20| 740.11
#2010-05-21| 756.45
#2010-05-24| 755.67
#2010-05-25| 715.98
#2010-05-26| 744.66
#2010-05-27| 770.54
#2010-05-28| 777.42
#2010-05-31| .
#2010-06-01| 784.52
#2010-06-02| 781.66
#2010-06-03| 794.98
#2010-06-04| 764.91
#2010-06-07| 738.62
#2010-06-08| 730.94
#2010-06-09| 753.54
#2010-06-10| 774.27
#2010-06-11| 769.11
#2010-06-14| 791.37
#2010-06-15| 799.56
#2010-06-16| 788.94
#2010-06-17| 792.86
#2010-06-18| 799.56
#2010-06-21| 804.21
#2010-06-22| 802.89
#2010-06-23| 797.37
#2010-06-24| 781.77
#2010-06-25| 782.45
#2010-06-28| 788.24
#2010-06-29| 755.24
#2010-06-30| 762.36
#2010-07-01| 748.41
#2010-07-02| 766.83
#2010-07-05| .
#2010-07-06| 789.69
#2010-07-07| 794.01
#2010-07-08| 807.32
#2010-07-09| 815.37
#2010-07-12| 814.81
#2010-07-13| 835.07
#2010-07-14| 839.41
#2010-07-15| 841.53
#2010-07-16| 830.15
#2010-07-19| 825.00
#2010-07-20| 815.30
#2010-07-21| 828.17
#2010-07-22| 844.55
#2010-07-23| 834.76
#2010-07-26| 850.61
#2010-07-27| 857.22
#2010-07-28| 858.57
#2010-07-29| 866.74
#2010-07-30| 865.58
#2010-08-02| 894.14
#2010-08-03| 900.55
#2010-08-04| 894.80
#2010-08-05| 898.73
#2010-08-06| 904.22
#2010-08-09| 908.34
#2010-08-10| 889.47
#2010-08-11| 850.97
#2010-08-12| 841.46
#2010-08-13| 837.69
#2010-08-16| 853.57
#2010-08-17| 872.53
#2010-08-18| 863.37
#2010-08-19| 850.74
#2010-08-20| 831.59
#2010-08-23| 838.54
#2010-08-24| 817.27
#2010-08-25| 807.78
#2010-08-26| 824.96
#2010-08-27| 836.41
#2010-08-30| 831.46
#2010-08-31| 825.47
#2010-09-01| 856.83
#2010-09-02| 863.74
#2010-09-03| 871.88
#2010-09-06| .
#2010-09-07| 862.95
#2010-09-08| 876.78
#2010-09-09| 885.03
#2010-09-10| 891.68
#2010-09-13| 911.14
#2010-09-14| 924.64
#2010-09-15| 925.34
#2010-09-16| 931.58
#2010-09-17| 938.54
#2010-09-20| 952.13
#2010-09-21| 963.01
#2010-09-22| 977.41
#2010-09-23| 965.44
#2010-09-24| 993.39
#2010-09-27| 992.59
#2010-09-28|1010.53
#2010-09-29|1019.12
#2010-09-30|1025.75
#2010-10-01|1030.35
#2010-10-04|1018.78
#2010-10-05|1042.65
#2010-10-06|1045.11
#2010-10-07|1047.82
#2010-10-08|1047.10
#2010-10-11|1056.63
#2010-10-12|1054.45
#2010-10-13|1081.51
#2010-10-14|1095.44
#2010-10-15|1079.99
#2010-10-18|1072.94
#2010-10-19|1050.92
#2010-10-20|1062.72
#2010-10-21|1075.93
#2010-10-22|1071.24
#2010-10-25|1079.65
#2010-10-26|1071.88
#2010-10-27|1051.47
#2010-10-28|1053.72
#2010-10-29|1058.89
#2010-11-01|1065.18
#2010-11-02|1076.23
#2010-11-03|1075.19
#2010-11-04|1109.31
#2010-11-05|1097.64
#2010-11-08|1081.97
#2010-11-09|1085.09
#2010-11-10|1060.90
#2010-11-11|1054.47
#2010-11-12|1043.43
#2010-11-15|1039.28
#2010-11-16|1014.40
#2010-11-17|1021.07
#2010-11-18|1038.85
#2010-11-19|1041.15
#2010-11-22|1037.34
#2010-11-23|1009.77
#2010-11-24|1025.38
#2010-11-25| .
#2010-11-26|1014.44
#2010-11-29|1001.39
#2010-11-30|1004.60
#2010-12-01|1028.77
#2010-12-02|1053.14
#2010-12-03|1073.26
#2010-12-06|1075.20
#2010-12-07|1087.18
#2010-12-08|1068.84
#2010-12-09|1072.96
#2010-12-10|1077.35
#2010-12-13|1096.84
#2010-12-14|1114.22
#2010-12-15|1119.45
#2010-12-16|1115.43
#2010-12-17|1116.38
#2010-12-20|1117.53
#2010-12-21|1142.95
#2010-12-22|1131.62
#2010-12-23|1139.22
#2010-12-24| .
#2010-12-27|1144.94
#2010-12-28|1142.34
#2010-12-29|1155.92
#2010-12-30|1170.72
#2010-12-31|1177.86
#2011-01-03|1205.94
#2011-01-04|1203.63
#2011-01-05|1188.09
#2011-01-06|1173.41
#2011-01-07|1162.80
#2011-01-10|1156.58
#2011-01-11|1177.63
#2011-01-12|1197.14
#2011-01-13|1205.59
#2011-01-14|1201.79
#2011-01-17| .
#2011-01-18|1204.75
#2011-01-19|1194.60
#2011-01-20|1163.74
#2011-01-21|1181.48
#2011-01-24|1177.86
#2011-01-25|1185.29
#2011-01-26|1207.73
#2011-01-27|1217.32
#2011-01-28|1199.79
#2011-01-31|1204.14
#2011-02-01|1214.51
#2011-02-02|1184.91
#2011-02-03|1169.42
#2011-02-04|1167.14
#2011-02-07|1176.18
#2011-02-08|1179.34
#2011-02-09|1182.39
#2011-02-10|1165.30
#2011-02-11|1170.41
#2011-02-14|1165.89
#2011-02-15|1158.89
#2011-02-16|1168.20
#2011-02-17|1159.37
#2011-02-18|1174.17
#2011-02-21| .
#2011-02-22|1166.48
#2011-02-23|1150.75
#2011-02-24|1155.53
#2011-02-25|1159.68
#2011-02-28|1188.13
#2011-03-01|1199.89
#2011-03-02|1187.89
#2011-03-03|1204.44
#2011-03-04|1218.78
#2011-03-07|1232.88
#2011-03-08|1222.66
#2011-03-09|1238.32
#2011-03-10|1218.17
#2011-03-11|1201.67
#2011-03-14|1193.08
#2011-03-15|1153.05
#2011-03-16|1137.35
#2011-03-17|1164.63
#2011-03-18|1203.24
#2011-03-21|1221.92
#2011-03-22|1220.27
#2011-03-23|1216.18
#2011-03-24|1239.07
#2011-03-25|1232.02
#2011-03-28|1234.43
#2011-03-29|1233.13
#2011-03-30|1246.54
#2011-03-31|1250.26
#2011-04-01|1248.10
#2011-04-04|1254.46
#2011-04-05|1249.29
#2011-04-06|1259.74
#2011-04-07|1247.16
#2011-04-08|1265.63
#2011-04-11|1255.03
#2011-04-12|1229.51
#2011-04-13|1250.23
#2011-04-14|1248.00
#2011-04-15|1247.84
#2011-04-18|1209.60
#2011-04-19|1229.45
#2011-04-20|1260.82
#2011-04-21|1273.08
#2011-04-22| .
#2011-04-25|1273.39
#2011-04-26|1264.50
#2011-04-27|1268.83
#2011-04-28|1284.63
#2011-04-29|1293.23
#2011-05-02|1301.51
#2011-05-03|1285.97
#2011-05-04|1265.45
#2011-05-05|1235.85
#2011-05-06|1241.51
#2011-05-09|1213.49
#2011-05-10|1229.39
#2011-05-11|1224.53
#2011-05-12|1197.03
#2011-05-13|1204.95
#2011-05-16|1208.60
#2011-05-17|1198.32
#2011-05-18|1213.57
#2011-05-19|1223.89
#2011-05-20|1218.64
#2011-05-23|1188.95
#2011-05-24|1195.92
#2011-05-25|1192.92
#2011-05-26|1194.78
#2011-05-27|1214.08
#2011-05-30| .
#2011-05-31|1231.71
#2011-06-01|1238.85
#2011-06-02|1229.87
#2011-06-03|1229.68
#2011-06-06|1225.48
#2011-06-07|1218.70
#2011-06-08|1185.73
#2011-06-09|1171.03
#2011-06-10|1134.13
#2011-06-13|1123.94
#2011-06-14|1136.76
#2011-06-15|1101.17
#2011-06-16|1068.42
#2011-06-17|1085.69
#2011-06-20|1063.20
#2011-06-21|1085.55
#2011-06-22|1081.07
#2011-06-23|1039.57
#2011-06-24|1042.67
#2011-06-27|1058.98
#2011-06-28|1069.90
#2011-06-29|1108.70
#2011-06-30|1132.58
#2011-07-01|1138.10
#2011-07-04| .
#2011-07-05|1147.55
#2011-07-06|1127.08
#2011-07-07|1144.53
#2011-07-08|1122.80
#2011-07-11|1079.22
#2011-07-12|1072.19
#2011-07-13|1092.48
#2011-07-14|1070.57
#2011-07-15|1060.69
#2011-07-18|1025.38
#2011-07-19|1055.58
#2011-07-20|1074.92
#2011-07-21|1099.15
#2011-07-22|1102.28
#2011-07-25|1100.43
#2011-07-26|1103.79
#2011-07-27|1090.70
#2011-07-28|1078.02
#2011-07-29|1080.58
#2011-08-01|1054.35
#2011-08-02|1027.63
#2011-08-03| 987.33
#2011-08-04| 922.93
#2011-08-05| 900.75
#2011-08-08| 842.55
#2011-08-09| 860.14
#2011-08-10| 861.05
#2011-08-11| 896.61
#2011-08-12| 919.97
#2011-08-15| 956.27
#2011-08-16| 950.30
#2011-08-17| 969.25
#2011-08-18| 910.16
#2011-08-19| 897.91
#2011-08-22| 908.20
#2011-08-23| 919.97
#2011-08-24| 937.40
#2011-08-25| 929.04
#2011-08-26| 924.05
#2011-08-29| 955.58
#2011-08-30| 950.10
#2011-08-31| 983.71
#2011-09-01| 972.26
#2011-09-02| 950.21
#2011-09-05| .
#2011-09-06| 900.24
#2011-09-07| 932.97
#2011-09-08| 940.12
#2011-09-09| 905.79
#2011-09-12| 857.98
#2011-09-13| 856.35
#2011-09-14| 854.95
#2011-09-15| 892.33
#2011-09-16| 895.25
#2011-09-19| 864.92
#2011-09-20| 887.63
#2011-09-21| 873.43
#2011-09-22| 815.21
#2011-09-23| 808.92
#2011-09-26| 796.08
#2011-09-27| 845.33
#2011-09-28| 835.45
#2011-09-29| 844.27
#2011-09-30| 818.53
#2011-10-03| 812.37
#2011-10-04| 777.00
#2011-10-05| 794.17
#2011-10-06| 815.37
#2011-10-07| 830.09
#2011-10-10| 860.35
#2011-10-11| 855.95
#2011-10-12| 878.57
#2011-10-13| 860.83
#2011-10-14| 890.05
#2011-10-17| 878.47
#2011-10-18| 877.14
#2011-10-19| 883.88
#2011-10-20| 873.82
#2011-10-21| 899.30
#2011-10-24| 917.36
#2011-10-25| 916.50
#2011-10-26| 915.29
#2011-10-27| 971.34
#2011-10-28| 980.50
#2011-10-31| 948.99
#2011-11-01| 888.04
#2011-11-02| 905.67
#2011-11-03| 916.58
#2011-11-04| 922.00
#2011-11-07| 908.89
#2011-11-08| 916.75
#2011-11-09| 886.46
#2011-11-10| 874.34
#2011-11-11| 902.79
#2011-11-14| 890.50
#2011-11-15| 877.45
#2011-11-16| 868.84
#2011-11-17| 851.12
#2011-11-18| 844.80
#2011-11-21| 807.52
#2011-11-22| 806.16
#2011-11-23| 781.95
#2011-11-24| .
#2011-11-25| 781.34
#2011-11-28| 814.37
#2011-11-29| 827.73
#2011-11-30| 875.18
#2011-12-01| 862.37
#2011-12-02| 868.16
#2011-12-05| 882.34
#2011-12-06| 869.41
#2011-12-07| 872.07
#2011-12-08| 846.73
#2011-12-09| 851.37
#2011-12-12| 821.48
#2011-12-13| 823.44
#2011-12-14| 803.83
#2011-12-15| 816.77
#2011-12-16| 823.70
#2011-12-19| 827.62
#2011-12-20| 857.03
#2011-12-21| 855.08
#2011-12-22| 868.62
#2011-12-23| 875.32
#2011-12-26| .
#2011-12-27| 879.81
#2011-12-28| 866.73
#2011-12-29| 867.57
#2011-12-30| 888.82
#2012-01-02| .
#2012-01-03| 915.18
#2012-01-04| 902.41
#2012-01-05| 896.76
#2012-01-06| 894.20
#2012-01-09| 894.80
#2012-01-10| 907.71
#2012-01-11| 902.63
#2012-01-12| 911.31
#2012-01-13| 902.01
#2012-01-16| .
#2012-01-17| 923.52
#2012-01-18| 932.91
#2012-01-19| 953.35
#2012-01-20| 955.38
#2012-01-23| 968.48
#2012-01-24| 949.14
#2012-01-25| 945.17
#2012-01-26| 968.68
#2012-01-27| 970.23
#2012-01-30| 958.44
#2012-01-31| 961.16
#2012-02-01| 992.65
#2012-02-02|1005.07
#2012-02-03|1015.68
#2012-02-06|1010.07
#2012-02-07|1013.65
#2012-02-08|1022.49
#2012-02-09|1023.34
#2012-02-10|1008.20
#2012-02-13|1013.84
#2012-02-14|1009.45
#2012-02-15|1018.37
#2012-02-16|1015.51
#2012-02-17|1034.46
#2012-02-20| .
#2012-02-21|1048.75
#2012-02-22|1038.68
#2012-02-23|1032.19
#2012-02-24|1047.44
#2012-02-27|1033.36
#2012-02-28|1044.31
#2012-02-29|1051.05
#2012-03-01|1050.31
#2012-03-02|1038.72
#2012-03-05|1028.57
#2012-03-06| 979.05
#2012-03-07| 985.49
#2012-03-08|1020.60
#2012-03-09|1014.49
#2012-03-12|1011.23
#2012-03-13|1025.42
#2012-03-14|1016.54
#2012-03-15|1025.10
#2012-03-16|1034.80
#2012-03-19|1037.00
#2012-03-20|1019.17
#2012-03-21|1018.91
#2012-03-22| 998.53
#2012-03-23|1000.95
#2012-03-26|1031.71
#2012-03-27|1031.17
#2012-03-28|1022.67
#2012-03-29|1011.48
#2012-03-30|1026.00
#2012-04-02|1042.25
#2012-04-03|1047.10
#2012-04-04|1006.85
#2012-04-05| 999.70
#2012-04-06| .
#2012-04-09| 992.29
#2012-04-10| 972.61
#2012-04-11| 980.13
#2012-04-12| 999.16
#2012-04-13| 984.40
#2012-04-16| 983.43
#2012-04-17|1007.11
#2012-04-18|1004.21
#2012-04-19|1004.38
#2012-04-20|1003.94
#2012-04-23| 970.50
#2012-04-24| 983.72
#2012-04-25| 991.80
#2012-04-26| 984.07
#2012-04-27| 990.30
#2012-04-30| 998.45
#2012-05-01| 997.78
#2012-05-02| 993.55
#2012-05-03| 994.32
#2012-05-04| 967.36
#2012-05-07| 966.26
#2012-05-08| 950.15
#2012-05-09| 936.83
#2012-05-10| 942.97
#2012-05-11| 947.32
#2012-05-14| 920.57
#2012-05-15| 906.62
#2012-05-16| 892.72
#2012-05-17| 885.78
#2012-05-18| 868.18
#2012-05-21| 888.30
#2012-05-22| 906.46
#2012-05-23| 876.76
#2012-05-24| 883.64
#2012-05-25| 878.33
#2012-05-28| .
#2012-05-29| 891.99
#2012-05-30| 873.96
#2012-05-31| 868.86
#2012-06-01| 846.28
#2012-06-04| 848.58
#2012-06-05| 841.70
#2012-06-06| 841.50
#2012-06-07| 872.93
#2012-06-08| 863.57
#2012-06-11| 867.32
#2012-06-12| 862.25
#2012-06-13| 862.74
#2012-06-14| 861.73
#2012-06-15| 873.33
#2012-06-18| 870.52
#2012-06-19| 887.93
#2012-06-20| 897.90
#2012-06-21| 889.84
#2012-06-22| 886.76
#2012-06-25| 862.72
#2012-06-26| 854.89
#2012-06-27| 868.29
#2012-06-28| 859.55
#2012-06-29| 911.45
#2012-07-02| 907.52
#2012-07-03| 921.27
#2012-07-04| .
#2012-07-05| 922.45
#2012-07-06| 906.01
#2012-07-09| 903.77
#2012-07-10| 912.96
#2012-07-11| 910.25
#2012-07-12| 894.28
#2012-07-13| 908.24
#2012-07-16| 911.03
#2012-07-17| 917.49
#2012-07-18| 929.39
#2012-07-19| 939.42
#2012-07-20| 933.49
#2012-07-23| 910.72
#2012-07-24| 909.73
#2012-07-25| 906.32
#2012-07-26| 928.22
#2012-07-27| 934.78
#2012-07-30| 948.43
#2012-07-31| 946.83
#2012-08-01| 946.87
#2012-08-02| 937.38
#2012-08-03| 959.84
#2012-08-06| 969.56
#2012-08-07| 969.16
#2012-08-08| 971.01
#2012-08-09| 974.73
#2012-08-10| 978.47
#2012-08-13| 971.95
#2012-08-14| 969.95
#2012-08-15| 964.19
#2012-08-16| 959.37
#2012-08-17| 965.94
#2012-08-20| 971.53
#2012-08-21| 978.13
#2012-08-22| 962.47
#2012-08-23| 966.18
#2012-08-24| 965.97
#2012-08-27| 967.69
#2012-08-28| 960.66
#2012-08-29| 952.85
#2012-08-30| 946.04
#2012-08-31| 962.15
#2012-09-03| .
#2012-09-04| 943.06
#2012-09-05| 948.00
#2012-09-06| 955.18
#2012-09-07| 983.17
#2012-09-10| 976.10
#2012-09-11| 980.98
#2012-09-12| 994.23
#2012-09-13| 989.94
#2012-09-14|1014.38
#2012-09-17|1010.33
#2012-09-18|1002.03
#2012-09-19|1015.52
#2012-09-20|1003.85
#2012-09-21|1001.11
#2012-09-24| 992.71
#2012-09-25|1003.13
#2012-09-26| 990.56
#2012-09-27|1005.66
#2012-09-28|1002.21
#2012-10-01|1007.36
#2012-10-02| 998.55
#2012-10-03| 982.36
#2012-10-04| 998.22
#2012-10-05|1015.54
#2012-10-08|1000.82
#2012-10-09| 988.67
#2012-10-10| 977.06
#2012-10-11| 975.49
#2012-10-12| 972.98
#2012-10-15| 977.99
#2012-10-16| 985.88
#2012-10-17|1002.26
#2012-10-18|1007.71
#2012-10-19| 997.57
#2012-10-22| 995.96
#2012-10-23| 967.52
#2012-10-24| 963.58
#2012-10-25| 964.60
#2012-10-26| 977.19
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.82
#2012-11-01| 988.26
#2012-11-02| 984.88
#2012-11-05| 981.55
#2012-11-06| 988.92
#2012-11-07| 980.18
#2012-11-08| 974.70
#2012-11-09| 966.68
#2012-11-12| 961.36
#2012-11-13| 951.18
#2012-11-14| 948.29
#2012-11-15| 940.42
#2012-11-16| 928.03
#2012-11-19| 954.15
#2012-11-20| 950.29
#2012-11-21| 955.75
#2012-11-22| .
#2012-11-23| 984.73
#2012-11-26| 979.95
#2012-11-27| 975.62
#2012-11-28| 979.67
#2012-11-29| 991.86
#2012-11-30|1000.00
#2012-12-03|1005.86
#2012-12-04|1010.71
#2012-12-05|1013.11
#2012-12-06|1016.41
#2012-12-07|1009.26
#2012-12-10|1006.15
#2012-12-11|1017.62
#2012-12-12|1016.49
#2012-12-13|1004.12
#2012-12-14|1010.51
#2012-12-17|1016.71
#2012-12-18|1031.24
#2012-12-19|1046.98
#2012-12-20|1049.75
#2012-12-21|1037.79
#2012-12-24|1036.44
#2012-12-25|1036.44
#2012-12-26|1040.17
#2012-12-27|1043.28
#2012-12-28|1053.08
#2012-12-31|1053.94
#2013-01-01|1053.94
#2013-01-02|1075.84
#2013-01-03|1064.83
#2013-01-04|1061.58
#2013-01-07|1070.45
#2013-01-08|1063.42
#2013-01-09|1060.52
#2013-01-10|1070.29
#2013-01-11|1076.35
#2013-01-14|1081.95
#2013-01-15|1077.99
#2013-01-16|1079.38
#2013-01-17|1089.35
#2013-01-18|1082.52
#2013-01-21|1097.34
#2013-01-22|1096.10
#2013-01-23|1099.39
#2013-01-24|1115.87
#2013-01-25|1127.25
#2013-01-28|1133.09
#2013-01-29|1135.68
#2013-01-30|1147.99
#2013-01-31|1140.02
#2013-02-01|1164.35
#2013-02-04|1142.91
#2013-02-05|1144.42
#2013-02-06|1151.07
#2013-02-07|1136.39
#2013-02-08|1145.71
#2013-02-11|1163.71
#2013-02-12|1188.23
#2013-02-13|1216.20
#2013-02-14|1209.76
#2013-02-15|1217.21
#2013-02-18|1221.46
#2013-02-19|1243.74
#2013-02-20|1261.08
#2013-02-21|1224.05
#2013-02-22|1220.75
#2013-02-25|1225.02
#2013-02-26|1205.21
#2013-02-27|1214.55
#2013-02-28|1227.61
#2013-03-01|1219.14
#2013-03-04|1219.81
#2013-03-05|1242.09
#2013-03-06|1235.94
#2013-03-07|1252.57
#2013-03-08|1242.91
#2013-03-11| .
#2013-03-12|1237.25
#2013-03-13|1225.18
#2013-03-14|1230.17
#2013-03-15|1232.13
#2013-03-18|1222.38
#2013-03-19|1201.40
#2013-03-20|1207.05
#2013-03-21|1205.69
#2013-03-22|1203.21
#2013-03-25|1196.76
#2013-03-26|1204.22
#2013-03-27|1196.42
#2013-03-28|1207.10
#2013-03-29| .
#2013-04-01|1206.09
#2013-04-02|1221.93
#2013-04-03|1215.02
#2013-04-04|1189.43
#2013-04-05|1189.69
#2013-04-08|1195.67
#2013-04-09|1199.89
#2013-04-10|1211.99
#2013-04-11|1216.78
#2013-04-12|1204.26
#2013-04-15|1186.39
#2013-04-16|1176.99
#2013-04-17|1134.50
#2013-04-18|1130.03
#2013-04-19|1133.24
#2013-04-22|1136.79
#2013-04-23|1143.74
#2013-04-24|1148.72
#2013-04-25|1167.88
#2013-04-26|1170.33
#2013-04-29|1183.54
#2013-04-30|1202.86
#2013-05-01|1203.87
#2013-05-02|1191.38
#2013-05-03|1201.62
#2013-05-06|1198.25
#2013-05-07|1203.69
#2013-05-08|1217.48
#2013-05-09|1212.05
#2013-05-10|1193.40
#2013-05-13|1191.90
#2013-05-14|1186.15
#2013-05-15|1184.85
#2013-05-16|1191.68
#2013-05-17|1181.47
#2013-05-20|1187.62
#2013-05-21|1191.43
#2013-05-22|1198.26
#2013-05-23|1169.47
#2013-05-24|1174.65
#2013-05-27|1180.36
#2013-05-28|1182.68
#2013-05-29|1176.94
#2013-05-30|1197.50
#2013-05-31|1183.76
#2013-06-03|1180.17
#2013-06-04|1183.19
#2013-06-05|1158.47
#2013-06-06|1162.85
#2013-06-07|1170.83
#2013-06-10|1158.46
#2013-06-11|1151.20
#2013-06-12|1165.15
#2013-06-13|1161.87
#2013-06-14|1183.33
#2013-06-17|1190.99
#2013-06-18|1190.73
#2013-06-19|1201.85
#2013-06-20|1137.27
#2013-06-21|1123.68
#2013-06-24|1080.32
#2013-06-25|1103.76
#2013-06-26|1116.88
#2013-06-27|1122.51
#2013-06-28|1124.86
#2013-07-01|1139.92
#2013-07-02|1151.27
#2013-07-03|1137.58
#2013-07-04|1161.08
#2013-07-05|1138.53
#2013-07-08|1146.31
#2013-07-09|1155.22
#2013-07-10|1165.23
#2013-07-11|1190.04
#2013-07-12|1193.69
#2013-07-15|1196.71
#2013-07-16|1209.21
#2013-07-17|1218.58
#2013-07-18|1223.49
#2013-07-19|1238.21
#2013-07-22|1246.44
#2013-07-23|1256.67
#2013-07-24|1256.95
#2013-07-25|1250.44
#2013-07-26|1254.29
#2013-07-29|1251.47
#2013-07-30|1243.80
#2013-07-31|1249.28
#2013-08-01|1251.98
#2013-08-02|1248.54
#2013-08-05|1253.23
#2013-08-06|1256.41
#2013-08-07|1254.17
#2013-08-08|1269.15
#2013-08-09|1272.69
#2013-08-12|1265.92
#2013-08-13|1263.09
#2013-08-14|1280.48
#2013-08-15|1257.05
#2013-08-16|1274.19
#2013-08-19|1281.81
#2013-08-20|1283.33
#2013-08-21|1256.26
#2013-08-22|1272.42
#2013-08-23|1276.87
#2013-08-26|1273.01
#2013-08-27|1263.82
#2013-08-28|1251.80
#2013-08-29|1248.04
#2013-08-30|1235.74
#2013-09-02|1261.14
#2013-09-03|1260.97
#2013-09-04|1272.13
#2013-09-05|1267.88
#2013-09-06|1274.58
#2013-09-09|1286.04
#2013-09-10|1310.77
#2013-09-11|1321.77
#2013-09-12|1321.41
#2013-09-13|1316.37
#2013-09-16|1342.81
#2013-09-17|1348.58
#2013-09-18|1352.67
#2013-09-19|1395.48
#2013-09-20|1377.35
#2013-09-23|1368.97
#2013-09-24|1373.11
#2013-09-25|1366.39
#2013-09-26|1371.02
#2013-09-27|1366.43
#2013-09-30|1356.03
#2013-10-01|1380.80
#2013-10-02|1378.07
#2013-10-03|1377.64
#2013-10-04|1359.68
#2013-10-07|1344.88
#2013-10-08|1339.65
#2013-10-09|1318.66
#2013-10-10|1333.91
#2013-10-11|1346.38
#2013-10-14|1342.35
#2013-10-15|1347.87
#2013-10-16|1350.09
#2013-10-17|1377.79
#2013-10-18|1391.97
#2013-10-21|1409.24
#2013-10-22|1417.60
#2013-10-23|1410.31
#2013-10-24|1419.97
#2013-10-25|1435.29
#2013-10-28|1431.26
#2013-10-29|1419.64
#2013-10-30|1422.76
#2013-10-31|1396.25
#2013-11-01|1383.32
#2013-11-04|1386.81
#2013-11-05|1383.73
#2013-11-06|1404.03
#2013-11-07|1404.01
#2013-11-08|1388.94
#2013-11-11|1408.06
#2013-11-12|1389.71
#2013-11-13|1366.44
#2013-11-14|1380.06
#2013-11-15|1386.27
#2013-11-18|1409.20
#2013-11-19|1397.58
#2013-11-20|1391.17
#2013-11-21|1374.46
#2013-11-22|1395.19
#2013-11-25|1402.65
#2013-11-26|1407.46
#2013-11-27|1416.17
#2013-11-28|1424.84
#2013-11-29|1426.93
#2013-12-02|1420.02
#2013-12-03|1407.67
#2013-12-04|1401.84
#2013-12-05|1404.55
#2013-12-06|1405.90
#2013-12-09|1401.73
#2013-12-10|1396.17
#2013-12-11|1389.60
#2013-12-12|1367.24
#2013-12-13|1366.76
#2013-12-16|1372.70
#2013-12-17|1374.26
#2013-12-18|1392.86
#2013-12-19|1409.09
#2013-12-20|1420.79
#2013-12-23|1439.58
#2013-12-24|1434.15
#2013-12-25|1434.15
#2013-12-26|1439.80
#2013-12-27|1461.01
#2013-12-30|1477.38
#2013-12-31|1478.19
#2014-01-01|1478.19
#2014-01-02|1460.94
#2014-01-03|1470.04
#2014-01-06|1468.96
#2014-01-07|1470.31
#2014-01-08|1467.51
#2014-01-09|1471.21
#2014-01-10|1509.08
#2014-01-13|1515.02
#2014-01-14|1527.27
#2014-01-15|1531.77
#2014-01-16|1534.70
#2014-01-17|1548.86
#2014-01-20|1544.29
#2014-01-21|1535.60
#2014-01-22|1553.93
#2014-01-23|1547.68
#2014-01-24|1506.91
#2014-01-27|1494.22
#2014-01-28|1507.10
#2014-01-29|1486.45
#2014-01-30|1473.18
#2014-01-31|1461.25
#2014-02-03|1443.57
#2014-02-04|1441.10
#2014-02-05|1446.57
#2014-02-06|1485.13
#2014-02-07|1496.17
#2014-02-10|1506.56
#2014-02-11|1536.31
#2014-02-12|1536.60
#2014-02-13|1545.18
#2014-02-14|1559.39
#2014-02-17|1569.97
#2014-02-18|1558.25
#2014-02-19|1569.74
#2014-02-20|1555.73
#2014-02-21|1564.58
#2014-02-24|1585.94
#2014-02-25|1594.12
#2014-02-26|1594.81
#2014-02-27|1588.92
#2014-02-28|1631.36
#2014-03-03|1566.84
#2014-03-04|1598.19
#2014-03-05|1593.80
#2014-03-06|1611.70
#2014-03-07|1599.00
#2014-03-10|1594.68
#2014-03-11|1605.18
#2014-03-12|1593.21
#2014-03-13|1588.54
#2014-03-14|1574.88
#2014-03-17|1605.61
#2014-03-18|1619.35
#2014-03-19|1618.94
#2014-03-20|1586.78
#2014-03-21|1569.14
#2014-03-24|1552.82
#2014-03-25|1575.74
#2014-03-26|1577.59
#2014-03-27|1574.70
#2014-03-28|1576.14
#2014-03-31|1603.02
#2014-04-01|1623.23
#2014-04-02|1622.95
#2014-04-03|1605.54
#2014-04-04|1615.17
#2014-04-07|1609.04
#2014-04-08|1608.78
#2014-04-09|1623.73
#2014-04-10|1610.00
#2014-04-11|1581.84
#2014-04-14|1572.17
#2014-04-15|1553.40
#2014-04-16|1572.73
#2014-04-17|1580.70
#2014-04-18|1578.07
#2014-04-21|1574.87
#2014-04-22|1609.52
#2014-04-23|1612.74
#2014-04-24|1626.06
#2014-04-25|1627.08
#2014-04-28|1638.30
#2014-04-29|1649.15
#2014-04-30|1655.17
#2014-05-01|1658.91
#2014-05-02|1660.21
#2014-05-05|1647.97
#2014-05-06|1668.39
#2014-05-07|1669.98
#2014-05-08|1679.58
#2014-05-09|1663.35
#2014-05-12|1688.07
#2014-05-13|1696.55
#2014-05-14|1685.69
#2014-05-15|1680.65
#2014-05-16|1660.90
#2014-05-19|1665.76
#2014-05-20|1661.49
#2014-05-21|1662.38
#2014-05-22|1676.32
#2014-05-23|1668.50
#2014-05-26|1681.46
#2014-05-27|1690.35
#2014-05-28|1691.57
#2014-05-29|1694.41
#2014-05-30|1681.33
#2014-06-02|1685.28
#2014-06-03|1677.92
#2014-06-04|1688.06
#2014-06-05|1678.33
#2014-06-06|1692.39
#2014-06-09|1695.33
#2014-06-10|1690.65
#2014-06-11|1672.77
#2014-06-12|1673.69
#2014-06-13|1665.64
#2014-06-16|1636.95
#2014-06-17|1633.57
#2014-06-18|1630.31
#2014-06-19|1636.43
#2014-06-20|1623.94
#2014-06-23|1657.92
#2014-06-24|1656.57
#2014-06-25|1639.06
#2014-06-26|1635.96
#2014-06-27|1642.86
#2014-06-30|1656.83
#2014-07-01|1660.77
#2014-07-02|1664.47
#2014-07-03|1669.19
#2014-07-04|1656.53
#2014-07-07|1654.40
#2014-07-08|1640.50
#2014-07-09|1652.30
#2014-07-10|1633.58
#2014-07-11|1624.89
#2014-07-14|1651.02
#2014-07-15|1628.86
#2014-07-16|1634.97
#2014-07-17|1625.06
#2014-07-18|1609.88
#2014-07-21|1603.17
#2014-07-22|1610.03
#2014-07-23|1617.02
#2014-07-24|1618.51
#2014-07-25|1612.38
#2014-07-28|1602.62
#2014-07-29|1598.11
#2014-07-30|1578.36
#2014-07-31|1557.01
#2014-08-01|1550.01
#2014-08-04|1545.21
#2014-08-05|1549.90
#2014-08-06|1517.35
#2014-08-07|1509.53
#2014-08-08|1496.08
#2014-08-11|1536.14
#2014-08-12|1528.04
#2014-08-13|1533.90
#2014-08-14|1535.01
#2014-08-15|1528.89
#2014-08-18|1547.06
#2014-08-19|1556.41
#2014-08-20|1545.53
#2014-08-21|1555.43
#2014-08-22|1545.12
#2014-08-25|1551.57
#2014-08-26|1558.57
#2014-08-27|1571.06
#2014-08-28|1547.23
#2014-08-29|1546.05
#2014-09-01|1537.25
#2014-09-02|1536.72
#2014-09-03|1550.16
#2014-09-04|1537.13
#2014-09-05|1517.12
#2014-09-08|1517.73
#2014-09-09|1500.96
#2014-09-10|1496.07
#2014-09-11|1483.25
#2014-09-12|1489.78
#2014-09-15|1492.15
#2014-09-16|1479.49
#2014-09-17|1494.74
#2014-09-18|1502.98
#2014-09-19|1493.15
#2014-09-22|1491.82
#2014-09-23|1480.83
#2014-09-24|1475.13
#2014-09-25|1455.94
#2014-09-26|1453.27
#2014-09-29|1448.14
#2014-09-30|1463.55
#2014-10-01|1444.38
#2014-10-02|1424.16
#2014-10-03|1422.85
#2014-10-06|1425.11
#2014-10-07|1393.44
#2014-10-08|1379.40
#2014-10-09|1370.89
#2014-10-10|1347.15
#2014-10-13|1351.04
#2014-10-14|1354.40
#2014-10-15|1326.72
#2014-10-16|1336.03
#2014-10-17|1380.86
#2014-10-20|1379.83
#2014-10-21|1417.98
#2014-10-22|1427.77
#2014-10-23|1443.14
#2014-10-24|1430.17
#2014-10-27|1424.42
#2014-10-28|1441.10
#2014-10-29|1459.58
#2014-10-30|1455.59
#2014-10-31|1468.82
#2014-11-03|1462.40
#2014-11-04|1467.81
#2014-11-05|1474.88
#2014-11-06|1473.73
#2014-11-07|1460.98
#2014-11-10|1477.93
#2014-11-11|1480.88
#2014-11-12|1469.64
#2014-11-13|1466.63
#2014-11-14|1467.97
#2014-11-17|1463.95
#2014-11-18|1479.67
#2014-11-19|1474.80
#2014-11-20|1472.16
#2014-11-21|1484.16
#2014-11-24|1500.37
#2014-11-25|1516.86
#2014-11-26|1517.86
#2014-11-27|1515.63
#2014-11-28|1513.43
#2014-12-01|1519.81
#2014-12-02|1514.14
#2014-12-03|1529.83
#2014-12-04|1515.30
#2014-12-05|1515.64
#2014-12-08|1512.91
#2014-12-09|1510.52
#2014-12-10|1521.47
#2014-12-11|1511.21
#2014-12-12|1498.62
#2014-12-15|1467.40
#2014-12-16|1464.78
#2014-12-17|1456.53
#2014-12-18|1484.92
#2014-12-19|1488.62
#2014-12-22|1498.08
#2014-12-23|1504.23
#2014-12-24|1498.71
#2014-12-25|1498.71
#2014-12-26|1492.11
#2014-12-29|1501.31
#2014-12-30|1510.14
#2014-12-31|1495.16
#2015-01-01|1495.16
#2015-01-02|1493.30
#2015-01-05|1490.45
#2015-01-06|1492.34
#2015-01-07|1451.86
#2015-01-08|1475.97
#2015-01-09|1472.01
#2015-01-12|1475.79
#2015-01-13|1487.67
#2015-01-14|1460.01
#2015-01-15|1461.47
#2015-01-16|1466.26
#2015-01-19|1479.29
#2015-01-20|1484.96
#2015-01-21|1478.65
#2015-01-22|1493.85
#2015-01-23|1487.66
#2015-01-26|1499.60
#2015-01-27|1503.95
#2015-01-28|1508.92
#2015-01-29|1512.97
#2015-01-30|1516.79
#2015-02-02|1528.38
#2015-02-03|1547.08
#2015-02-04|1543.83
#2015-02-05|1560.92
#2015-02-06|1545.55
#2015-02-09|1538.56
#2015-02-10|1569.29
#2015-02-11|1551.46
#2015-02-12|1576.28
#2015-02-13|1600.97
#2015-02-16|1607.40
#2015-02-17|1602.61
#2015-02-18|1619.32
#2015-02-19|1624.76
#2015-02-20|1628.04
#2015-02-23|1629.58
#2015-02-24|1635.88
#2015-02-25|1656.87
#2015-02-26|1644.49
#2015-02-27|1653.99
#2015-03-02|1649.44
#2015-03-03|1631.26
#2015-03-04|1599.55
#2015-03-05|1610.67
#2015-03-06|1565.04
#2015-03-09|1548.25
#2015-03-10|1512.91
#2015-03-11|1519.70
#2015-03-12|1525.59
#2015-03-13|1527.54
#2015-03-16|1551.52
#2015-03-17|1533.16
#2015-03-18|1537.58
#2015-03-19|1556.91
#2015-03-20|1568.10
#2015-03-23|1584.61
#2015-03-24|1596.36
#2015-03-25|1592.82
#2015-03-26|1557.47
#2015-03-27|1548.91
#2015-03-30|1571.13
#2015-03-31|1565.73
#2015-04-01|1566.33
#2015-04-02|1581.12
#2015-04-03|1597.20
#2015-04-06|1607.34
#2015-04-07|1604.95
#2015-04-08|1598.04
#2015-04-09|1608.24
#2015-04-10|1604.67
#2015-04-13|1608.19
#2015-04-14|1620.91
#2015-04-15|1626.15
#2015-04-16|1642.99
#2015-04-17|1611.16
#2015-04-20|1617.60
#2015-04-21|1632.93
#2015-04-22|1597.40
#2015-04-23|1608.35
#2015-04-24|1627.74
#2015-04-27|1671.33
#2015-04-28|1652.92
#2015-04-29|1659.11
#2015-04-30|1655.50
#2015-05-01|1651.82
#2015-05-04|1665.28
#2015-05-05|1629.33
#2015-05-06|1636.26
#2015-05-07|1614.68
#2015-05-08|1643.74
#2015-05-11|1638.76
#2015-05-12|1614.21
#2015-05-13|1643.89
#2015-05-14|1639.19
#2015-05-15|1667.99
#2015-05-18|1668.46
#2015-05-19|1657.87
#2015-05-20|1648.35
#2015-05-21|1653.31
#2015-05-22|1640.44
#2015-05-25|1635.34
#2015-05-26|1613.50
#2015-05-27|1610.95
#2015-05-28|1607.92
#2015-05-29|1582.63
#2015-06-01|1575.12
#2015-06-02|1583.81
#2015-06-03|1617.96
#2015-06-04|1617.11
#2015-06-05|1557.31
#2015-06-08|1542.90
#2015-06-09|1554.42
#2015-06-10|1585.13
#2015-06-11|1590.53
#2015-06-12|1580.42
#2015-06-15|1540.46
#2015-06-16|1555.39
#2015-06-17|1535.79
#2015-06-18|1544.25
#2015-06-19|1540.02
#2015-06-22|1569.38
#2015-06-23|1565.46
#2015-06-24|1547.80
#2015-06-25|1547.31
#2015-06-26|1540.68
#2015-06-29|1513.60
#2015-06-30|1501.39
#2015-07-01|1527.40
#2015-07-02|1505.79
#2015-07-03|1508.13
#2015-07-06|1490.22
#2015-07-07|1461.16
#2015-07-08|1491.39
#2015-07-09|1517.83
#2015-07-10|1566.72
#2015-07-13|1587.10
#2015-07-14|1571.81
#2015-07-15|1567.33
#2015-07-16|1593.84
#2015-07-17|1573.80
#2015-07-20|1586.80
#2015-07-21|1594.59
#2015-07-22|1562.07
#2015-07-23|1564.01
#2015-07-24|1552.78
#2015-07-27|1536.71
#2015-07-28|1533.96
#2015-07-29|1545.60
#2015-07-30|1539.91
#2015-07-31|1552.80
#2015-08-03|1560.53
#2015-08-04|1556.64
#2015-08-05|1557.93
#2015-08-06|1550.83
#2015-08-07|1535.63
#2015-08-10|1568.77
#2015-08-11|1567.00
#2015-08-12|1557.19
#2015-08-13|1589.38
#2015-08-14|1595.52
#2015-08-17|1586.94
#2015-08-18|1584.88
#2015-08-19|1549.77
#2015-08-20|1536.12
#2015-08-21|1516.66
#2015-08-24|1466.81
#2015-08-25|1485.22
#2015-08-26|1488.87
#2015-08-27|1511.83
#2015-08-28|1520.72
#2015-08-31|1523.03
#2015-09-01|1492.57
#2015-09-02|1505.74
#2015-09-03|1544.84
#2015-09-04|1511.40
#2015-09-07|1516.12
#2015-09-08|1536.95
#2015-09-09|1558.73
#2015-09-10|1556.51
#2015-09-11|1564.33
#2015-09-14|1540.83
#2015-09-15|1533.02
#2015-09-16|1551.50
#2015-09-17|1559.13
#2015-09-18|1559.66
#2015-09-21|1541.29
#2015-09-22|1504.24
#2015-09-23|1510.28
#2015-09-24|1488.21
#2015-09-25|1512.37
#2015-09-28|1480.63
#2015-09-29|1485.75
#2015-09-30|1520.58
#2015-10-01|1510.56
#2015-10-02|1520.60
#2015-10-05|1566.35
#2015-10-06|1590.17
#2015-10-07|1580.49
#2015-10-08|1595.29
#2015-10-09|1616.22
#2015-10-12|1627.56
#2015-10-13|1618.89
#2015-10-14|1610.21
#2015-10-15|1591.11
#2015-10-16|1591.84
#2015-10-19|1578.22
#2015-10-20|1600.47
#2015-10-21|1603.04
#2015-10-22|1606.17
#2015-10-23|1611.23
#2015-10-26|1609.73
#2015-10-27|1598.63
#2015-10-28|1624.47
#2015-10-29|1600.55
#2015-10-30|1616.71
#2015-11-02|1628.83
#2015-11-03|1624.34
#2015-11-04|1624.79
#2015-11-05|1626.36
#2015-11-06|1619.60
#2015-11-09|1614.18
#2015-11-10|1601.78
#2015-11-11|1618.43
#2015-11-12|1613.18
#2015-11-13|1581.61
#2015-11-16|1598.73
#2015-11-17|1605.80
#2015-11-18|1614.33
#2015-11-19|1634.56
#2015-11-20|1642.46
#2015-11-23|1630.35
#2015-11-24|1608.98
#2015-11-25|1620.77
#2015-11-26|1627.77
#2015-11-27|1635.03
#2015-11-30|1655.64
#2015-12-01|1666.55
#2015-12-02|1663.15
#2015-12-03|1674.96
#2015-12-04|1671.79
#2015-12-07|1687.44
#2015-12-08|1652.96
#2015-12-09|1663.51
#2015-12-10|1653.94
#2015-12-11|1628.88
#2015-12-14|1609.15
#2015-12-15|1632.11
#2015-12-16|1632.34
#2015-12-17|1638.12
#2015-12-18|1623.62
#2015-12-21|1627.98
#2015-12-22|1641.97
#2015-12-23|1665.02
#2015-12-24|1678.34
#2015-12-25|1678.34
#2015-12-28|1675.53
#2015-12-29|1693.23
#2015-12-30|1687.43
#2015-12-31|1686.66
#2016-01-01|1686.66
#2016-01-04|1642.36
#2016-01-05|1609.02
#2016-01-06|1613.39
#2016-01-07|1592.45
#2016-01-08|1579.15
#2016-01-11|1562.38
#2016-01-12|1572.32
#2016-01-13|1577.85
#2016-01-14|1537.45
#2016-01-15|1494.20
#2016-01-18|1477.56
#2016-01-19|1505.08
#2016-01-20|1455.46
#2016-01-21|1470.43
#2016-01-22|1520.72
#2016-01-25|1523.42
#2016-01-26|1539.55
#2016-01-27|1539.10
#2016-01-28|1542.99
#2016-01-29|1556.50
#2016-02-01|1570.51
#2016-02-02|1545.30
#2016-02-03|1556.99
#2016-02-04|1571.27
#2016-02-05|1539.55
#2016-02-08|1457.06
#2016-02-09|1456.34
#2016-02-10|1482.12
#2016-02-11|1473.89
#2016-02-12|1492.00
#2016-02-15|1523.25
#2016-02-16|1523.49
#2016-02-17|1565.77
#2016-02-18|1596.70
#2016-02-19|1591.13
#2016-02-22|1610.02
#2016-02-23|1600.77
#2016-02-24|1584.33
#2016-02-25|1612.16
#2016-02-26|1612.89
#2016-02-29|1615.90
#2016-03-01|1625.09
#2016-03-02|1596.45
#2016-03-03|1593.20
#2016-03-04|1627.92
#2016-03-07|1621.03
#2016-03-08|1603.46
#2016-03-09|1611.12
#2016-03-10|1610.53
#2016-03-11|1648.10
#2016-03-14|1660.94
#2016-03-15|1661.18
#2016-03-16|1656.95
#2016-03-17|1688.24
#2016-03-18|1689.53
#2016-03-21|1686.81
#2016-03-22|1683.03
#2016-03-23|1675.40
#2016-03-24|1662.55
#2016-03-25|1662.55
#2016-03-28|1666.99
#2016-03-29|1666.56
#2016-03-30|1726.75
#2016-03-31|1732.80
#2016-04-01|1720.29
#2016-04-04|1713.79
#2016-04-05|1697.96
#2016-04-06|1707.63
#2016-04-07|1688.82
#2016-04-08|1713.15
#2016-04-11|1726.13
#2016-04-12|1723.49
#2016-04-13|1718.82
#2016-04-14|1699.97
#2016-04-15|1691.00
#2016-04-18|1692.16
#2016-04-19|1724.31
#2016-04-20|1723.53
#2016-04-21|1712.27
#2016-04-22|1689.53
#2016-04-25|1694.03
#2016-04-26|1714.79
#2016-04-27|1722.96
#2016-04-28|1718.29
#2016-04-29|1710.87
#2016-05-02|1713.93
#2016-05-03|1703.12
#2016-05-04|1688.64
#2016-05-05|1680.55
#2016-05-06|1681.86
#2016-05-09|1677.10
#2016-05-10|1680.16
#2016-05-11|1676.27
#2016-05-12|1658.87
#2016-05-13|1657.57
#2016-05-16|1666.22
#2016-05-17|1673.47
#2016-05-18|1662.97
#2016-05-19|1640.09
#2016-05-20|1661.73
#2016-05-23|1667.87
#2016-05-24|1685.70
#2016-05-25|1691.09
#2016-05-26|1700.63
#2016-05-27|1694.37
#2016-05-30|1694.81
#2016-05-31|1700.44
#2016-06-01|1698.09
#2016-06-02|1692.92
#2016-06-03|1713.74
#2016-06-06|1724.98
#2016-06-07|1733.34
#2016-06-08|1747.55
#2016-06-09|1730.68
#2016-06-10|1675.51
#2016-06-13|1642.22
#2016-06-14|1595.33
#2016-06-15|1590.54
#2016-06-16|1541.67
#2016-06-17|1585.81
#2016-06-20|1648.42
#2016-06-21|1657.26
#2016-06-22|1650.90
#2016-06-23|1693.97
#2016-06-24|1642.03
#2016-06-27|1511.09
#2016-06-28|1512.68
#2016-06-29|1562.59
#2016-06-30|1590.12
#2016-07-01|1627.96
#2016-07-04|1617.02
#2016-07-05|1582.70
#2016-07-06|1550.89
#2016-07-07|1557.77
#2016-07-08|1581.81
#2016-07-11|1622.27
#2016-07-12|1637.15
#2016-07-13|1652.03
#2016-07-14|1652.44
#2016-07-15|1640.14
#2016-07-18|1647.51
#2016-07-19|1641.61
#2016-07-20|1667.39
#2016-07-21|1660.34
#2016-07-22|1654.43
#2016-07-25|1672.64
#2016-07-26|1668.81
#2016-07-27|1674.46
#2016-07-28|1682.39
#2016-07-29|1713.64
#2016-08-01|1697.32
#2016-08-02|1693.30
#2016-08-03|1673.22
#2016-08-04|1697.27
#2016-08-05|1702.99
#2016-08-08|1705.61
#2016-08-09|1734.35
#2016-08-10|1744.66
#2016-08-11|1756.98
#2016-08-12|1755.42
#2016-08-15|1755.55
#2016-08-16|1743.57
#2016-08-17|1721.15
#2016-08-18|1752.68
#2016-08-19|1743.65
#2016-08-22|1745.64
#2016-08-23|1766.00
#2016-08-24|1758.68
#2016-08-25|1754.65
#2016-08-26|1766.01
#2016-08-29|1745.43
#2016-08-30|1734.23
#2016-08-31|1721.60
#2016-09-01|1726.74
#2016-09-02|1738.89
#2016-09-05|1754.16
#2016-09-06|1782.23
#2016-09-07|1797.20
#2016-09-08|1794.43
#2016-09-09|1749.22
#2016-09-12|1729.56
#2016-09-13|1716.81
#2016-09-14|1723.71
#2016-09-15|1732.70
#2016-09-16|1712.12
#2016-09-19|1741.41
#2016-09-20|1728.80
#2016-09-21|1720.70
#2016-09-22|1765.24
#2016-09-23|1755.62
#2016-09-26|1746.82
#2016-09-27|1725.31
#2016-09-28|1744.61
#2016-09-29|1754.39
#2016-09-30|1758.21
#2016-10-03|1761.12
#2016-10-04|1757.92
#2016-10-05|1753.74
#2016-10-06|1732.66
#2016-10-07|1716.61
#2016-10-10|1724.57
#2016-10-11|1677.38
#2016-10-12|1666.47
#2016-10-13|1665.02
#2016-10-14|1681.39
#2016-10-17|1665.59
#2016-10-18|1687.68
#2016-10-19|1698.43
#2016-10-20|1706.74
#2016-10-21|1695.12
#2016-10-24|1699.78
#2016-10-25|1688.08
#2016-10-26|1683.75
#2016-10-27|1644.80
#2016-10-28|1654.13
#2016-10-31|1652.21
#2016-11-01|1644.35
#2016-11-02|1639.97
#2016-11-03|1631.76
#2016-11-04|1608.80
#2016-11-07|1608.01
#2016-11-08|1613.23
#2016-11-09|1597.22
#2016-11-10|1583.69
#2016-11-11|1579.46
#2016-11-14|1578.13
#2016-11-15|1584.30
#2016-11-16|1581.72
#2016-11-17|1593.25
#2016-11-18|1602.12
#2016-11-21|1604.76
#2016-11-22|1610.97
#2016-11-23|1600.58
#2016-11-24|1615.69
#2016-11-25|1618.05
#2016-11-28|1609.60
#2016-11-29|1614.40
#2016-11-30|1611.37
#2016-12-01|1604.48
#2016-12-02|1592.84
#2016-12-05|1610.38
#2016-12-06|1620.28
#2016-12-07|1639.74
#2016-12-08|1637.59
#2016-12-09|1644.56
#2016-12-12|1638.76
#2016-12-13|1661.75
#2016-12-14|1653.08
#2016-12-15|1624.36
#2016-12-16|1629.15
#2016-12-19|1642.15
#2016-12-20|1633.63
#2016-12-21|1656.13
#2016-12-22|1656.57
#2016-12-23|1664.25
#2016-12-26|1664.25
#2016-12-27|1670.18
#2016-12-28|1670.41
#2016-12-29|1681.30
#2016-12-30|1699.82
#2017-01-02|1713.64
#2017-01-03|1687.69
#2017-01-04|1695.43
#2017-01-05|1707.27
#2017-01-06|1701.30
#2017-01-09|1684.40
#2017-01-10|1691.44
#2017-01-11|1675.05
#2017-01-12|1696.51
#2017-01-13|1706.60
#2017-01-16|1696.85
#2017-01-17|1694.30
#2017-01-18|1704.02
#2017-01-19|1678.58
#2017-01-20|1704.92
#2017-01-23|1713.66
#2017-01-24|1727.72
#2017-01-25|1745.06
#2017-01-26|1749.87
#2017-01-27|1746.04
#2017-01-30|1733.97
#2017-01-31|1755.84
#2017-02-01|1772.55
#2017-02-02|1790.75
#2017-02-03|1785.46
#2017-02-06|1763.11
#2017-02-07|1769.07
#2017-02-08|1785.51
#2017-02-09|1776.53
#2017-02-10|1788.54
#2017-02-13|1798.42
#2017-02-14|1798.27
#2017-02-15|1804.81
#2017-02-16|1822.22
#2017-02-17|1801.94
#2017-02-20|1802.76
#2017-02-21|1799.04
#2017-02-22|1796.21
#2017-02-23|1797.27
#2017-02-24|1774.36
#2017-02-27|1764.49
#2017-02-28|1775.61
#2017-03-01|1784.72
#2017-03-02|1770.54
#2017-03-03|1766.12
#2017-03-06|1768.04
#2017-03-07|1763.41
#2017-03-08|1758.10
#2017-03-09|1758.80
#2017-03-10|1763.60
#2017-03-13|1782.43
#2017-03-14|1776.06
#2017-03-15|1772.30
#2017-03-16|1812.61
#2017-03-17|1821.52
#2017-03-20|1822.05
#2017-03-21|1789.59
#2017-03-22|1771.46
#2017-03-23|1783.08
#2017-03-24|1780.64
#2017-03-27|1778.56
#2017-03-28|1779.14
#2017-03-29|1766.30
#2017-03-30|1762.24
#2017-03-31|1775.21
#2017-04-03|1763.57
#2017-04-04|1763.76
#2017-04-05|1777.65
#2017-04-06|1783.04
#2017-04-07|1786.49
#2017-04-10|1789.96
#2017-04-11|1795.91
#2017-04-12|1817.12
#2017-04-13|1810.52
#2017-04-14|1810.52
#2017-04-17|1819.72
#2017-04-18|1822.41
#2017-04-19|1835.44
#2017-04-20|1836.43
#2017-04-21|1816.05
#2017-04-24|1869.84
#2017-04-25|1899.18
#2017-04-26|1904.28
#2017-04-27|1892.02
#2017-04-28|1888.55
#2017-05-01|1893.73
#2017-05-02|1919.34
#2017-05-03|1909.54
#2017-05-04|1924.39
#2017-05-05|1934.83
#2017-05-08|1927.45
#2017-05-09|1941.80
#2017-05-10|1933.42
#2017-05-11|1934.90
#2017-05-12|1942.15
#2017-05-15|1938.78
#2017-05-16|1944.74
#2017-05-17|1934.24
#2017-05-18|1892.76
#2017-05-19|1916.17
#2017-05-22|1927.40
#2017-05-23|1938.79
#2017-05-24|1945.13
#2017-05-25|1951.23
#2017-05-26|1958.08
#2017-05-29|1947.91
#2017-05-30|1953.67
#2017-05-31|1964.92
#2017-06-01|1972.56
#2017-06-02|1994.14
#2017-06-05|1989.36
#2017-06-06|1984.15
#2017-06-07|1992.09
#2017-06-08|1972.74
#2017-06-09|1987.67
#2017-06-12|1956.91
#2017-06-13|1983.98
#2017-06-14|2003.81
#2017-06-15|1960.17
#2017-06-16|1992.95
#2017-06-19|1989.38
#2017-06-20|1969.87
#2017-06-21|1963.49
#2017-06-22|1969.61
#2017-06-23|1974.33
#2017-06-26|1969.12
#2017-06-27|1958.24
#2017-06-28|1965.43
#2017-06-29|1954.59
#2017-06-30|1960.91
#2017-07-03|1956.17
#2017-07-04|1941.88
#2017-07-05|1955.76
#2017-07-06|1942.13
#2017-07-07|1956.46
#2017-07-10|1965.79
#2017-07-11|1949.18
#2017-07-12|1986.67
#2017-07-13|1997.61
#2017-07-14|2005.53
#2017-07-17|2019.33
#2017-07-18|2022.39
#2017-07-19|2025.96
#2017-07-20|2029.81
#2017-07-21|2006.89
#2017-07-24|1998.96
#2017-07-25|1994.60
#2017-07-26|1994.82
#2017-07-27|2004.15
#2017-07-28|2013.54
#2017-07-31|2020.27
#2017-08-01|2041.84
#2017-08-02|2045.36
#2017-08-03|2049.58
#2017-08-04|2037.65
#2017-08-07|2045.20
#2017-08-08|2040.31
#2017-08-09|2018.44
#2017-08-10|2008.24
#2017-08-11|1975.83
#2017-08-14|2012.17
#2017-08-15|1999.83
#2017-08-16|2004.08
#2017-08-17|1998.94
#2017-08-18|1980.98
#2017-08-21|1985.66
#2017-08-22|1989.81
#2017-08-23|1983.78
#2017-08-24|1982.19
#2017-08-25|1999.76
#2017-08-28|1995.01
#2017-08-29|1989.93
#2017-08-30|1984.41
#2017-08-31|2007.97
#2017-09-01|2009.60
#2017-09-04|1995.61
#2017-09-05|1992.28
#2017-09-06|1980.08
#2017-09-07|1999.00
#2017-09-08|1998.89
#2017-09-11|2006.80
#2017-09-12|2011.76
#2017-09-13|2008.12
#2017-09-14|2007.97
#2017-09-15|2021.95
#2017-09-18|2021.69
#2017-09-19|2017.28
#2017-09-20|2027.64
#2017-09-21|2018.38
#2017-09-22|2026.72
#2017-09-25|2007.31
#2017-09-26|1974.09
#2017-09-27|1980.31
#2017-09-28|1995.36
#2017-09-29|2014.01
#2017-10-02|2018.55
#2017-10-03|2034.71
#2017-10-04|2036.11
#2017-10-05|2032.78
#2017-10-06|2019.00
#2017-10-09|2019.13
#2017-10-10|2031.14
#2017-10-11|2028.86
#2017-10-12|2024.31
#2017-10-13|2034.67
#2017-10-16|2022.81
#2017-10-17|2007.69
#2017-10-18|2028.47
#2017-10-19|2018.40
#2017-10-20|2013.31
#2017-10-23|1993.10
#2017-10-24|1971.98
#2017-10-25|1961.01
#2017-10-26|1949.65
#2017-10-27|1949.54
#2017-10-30|1955.27
#2017-10-31|1958.50
#2017-11-01|1956.82
#2017-11-02|1958.30
#2017-11-03|1956.19
#2017-11-06|1953.75
#2017-11-07|1930.96
#2017-11-08|1931.66
#2017-11-09|1907.14
#2017-11-10|1911.37
#2017-11-13|1884.89
#2017-11-14|1878.12
#2017-11-15|1869.98
#2017-11-16|1908.41
#2017-11-17|1881.55
#2017-11-20|1879.13
#2017-11-21|1901.01
#2017-11-22|1899.20
#2017-11-23|1915.56
#2017-11-24|1922.74
#2017-11-27|1907.64
#2017-11-28|1907.33
#2017-11-29|1905.54
#2017-11-30|1915.02
#2017-12-01|1891.05
#2017-12-04|1905.12
#2017-12-05|1899.06
#2017-12-06|1885.76
#2017-12-07|1878.09
#2017-12-08|1882.83
#2017-12-11|1886.72
#2017-12-12|1906.58
#2017-12-13|1895.53
#2017-12-14|1894.64
#2017-12-15|1872.98
#2017-12-18|1901.91
#2017-12-19|1895.89
#2017-12-20|1907.26
#2017-12-21|1893.69
#2017-12-22|1900.03
#2017-12-25|1900.03
#2017-12-26|1901.28
#2017-12-27|1918.26
#2017-12-28|1923.85
#2017-12-29|1941.68
#2018-01-01|1941.68
#2018-01-02|1944.72
#2018-01-03|1961.75
#2018-01-04|1984.17
#2018-01-05|1999.18
#2018-01-08|2002.60
#2018-01-09|2010.30
#2018-01-10|2006.78
#2018-01-11|2011.24
#2018-01-12|2017.28
#2018-01-15|2036.78
#2018-01-16|2010.63
#2018-01-17|2007.36
#2018-01-18|1998.64
#2018-01-19|2007.27
#2018-01-22|2005.48
#2018-01-23|2021.72
#2018-01-24|2031.57
#2018-01-25|2019.84
#2018-01-26|2034.46
#2018-01-29|2011.70
#2018-01-30|1982.79
#2018-01-31|2000.48
#2018-02-01|2010.70
#2018-02-02|1975.64
#2018-02-05|1918.73
#2018-02-06|1880.96
#2018-02-07|1921.58
#2018-02-08|1869.40
#2018-02-09|1862.34
#2018-02-12|1886.43
#2018-02-13|1898.53
#2018-02-14|1932.50
#2018-02-15|1940.34
#2018-02-16|1975.29
#2018-02-19|1952.91
#2018-02-20|1947.20
#2018-02-21|1945.96
#2018-02-22|1944.32
#2018-02-23|1940.69
#2018-02-26|1946.58
#2018-02-27|1932.69
#2018-02-28|1909.58
#2018-03-01|1877.13
#2018-03-02|1850.19
#2018-03-05|1874.58
#2018-03-06|1898.30
#2018-03-07|1902.43
#2018-03-08|1920.95
#2018-03-09|1926.84
#2018-03-12|1930.11
#2018-03-13|1939.06
#2018-03-14|1934.78
#2018-03-15|1941.65
#2018-03-16|1916.64
#2018-03-19|1905.35
#2018-03-20|1886.69
#2018-03-21|1870.38
#2018-03-22|1836.46
#2018-03-23|1838.69
#2018-03-26|1836.79
#2018-03-27|1856.69
#2018-03-28|1844.08
#2018-03-29|1849.89
#2018-03-30|1849.89
#2018-04-02|1849.67
#2018-04-03|1827.66
#2018-04-04|1801.78
#2018-04-05|1832.92
#2018-04-06|1841.05
#2018-04-09|1842.35
#2018-04-10|1860.62
#2018-04-11|1842.65
#2018-04-12|1839.62
#2018-04-13|1851.32
#2018-04-16|1852.60
#2018-04-17|1881.91
#2018-04-18|1897.47
#2018-04-19|1901.37
#2018-04-20|1893.75
#2018-04-23|1895.19
#2018-04-24|1883.38
#2018-04-25|1871.40
#2018-04-26|1861.01
#2018-04-27|1843.52
#2018-04-30|1839.22
#2018-05-01|1815.99
#2018-05-02|1806.65
#2018-05-03|1818.99
#2018-05-04|1822.17
#2018-05-07|1839.82
#2018-05-08|1858.72
#2018-05-09|1888.42
#2018-05-10|1895.42
#2018-05-11|1912.15
#2018-05-14|1904.22
#2018-05-15|1879.37
#2018-05-16|1886.43
#2018-05-17|1882.49
#2018-05-18|1888.34
#2018-05-21|1908.94
#2018-05-22|1912.64
#2018-05-23|1881.18
#2018-05-24|1888.47
#2018-05-25|1897.04
#2018-05-28|1876.71
#2018-05-29|1839.21
#2018-05-30|1859.71
#2018-05-31|1860.07
#2018-06-01|1875.96
#2018-06-04|1901.31
#2018-06-05|1904.43
#2018-06-06|1915.23
#2018-06-07|1926.42
#2018-06-08|1911.93
#2018-06-11|1926.16
#2018-06-12|1925.48
#2018-06-13|1919.22
#2018-06-14|1925.54
#2018-06-15|1879.03
#2018-06-18|1884.20
#2018-06-19|1853.30
#2018-06-20|1861.79
#2018-06-21|1841.01
#2018-06-22|1850.04
#2018-06-25|1825.10
#2018-06-26|1826.65
#2018-06-27|1812.16
#2018-06-28|1779.53
#2018-06-29|1824.04
#2018-07-02|1794.37
#2018-07-03|1819.54
#2018-07-04|1818.99
#2018-07-05|1834.90
#2018-07-06|1865.22
#2018-07-09|1887.81
#2018-07-10|1899.50
#2018-07-11|1877.75
#2018-07-12|1877.47
#2018-07-13|1878.51
#2018-07-16|1905.07
#2018-07-17|1915.26
#2018-07-18|1882.12
#2018-07-19|1864.88
#2018-07-20|1870.16
#2018-07-23|1873.19
#2018-07-24|1906.68
#2018-07-25|1900.43
#2018-07-26|1920.05
#2018-07-27|1919.09
#2018-07-30|1932.57
#2018-07-31|1923.62
#2018-08-01|1920.98
#2018-08-02|1908.06
#2018-08-03|1906.75
#2018-08-06|1901.68
#2018-08-07|1909.44
#2018-08-08|1905.27
#2018-08-09|1905.00
#2018-08-10|1867.81
#2018-08-13|1854.69
#2018-08-14|1839.32
#2018-08-15|1805.68
#2018-08-16|1837.76
#2018-08-17|1860.03
#2018-08-20|1868.15
#2018-08-21|1886.54
#2018-08-22|1911.19
#2018-08-23|1908.60
#2018-08-24|1905.18
#2018-08-27|1921.96
#2018-08-28|1931.88
#2018-08-29|1916.78
#2018-08-30|1908.34
#2018-08-31|1907.12
#2018-09-03|1910.54
#2018-09-04|1891.45
#2018-09-05|1889.71
#2018-09-06|1879.30
#2018-09-07|1888.01
#2018-09-10|1894.53
#2018-09-11|1895.67
#2018-09-12|1933.20
#2018-09-13|1941.25
#2018-09-14|1945.52
#2018-09-17|1981.23
#2018-09-18|1973.14
#2018-09-19|1966.53
#2018-09-20|1984.39
#2018-09-21|1981.71
#2018-09-24|1970.44
#2018-09-25|1966.70
#2018-09-26|1957.55
#2018-09-27|1957.97
#2018-09-28|1933.03
#2018-10-01|1937.41
#2018-10-02|1922.02
#2018-10-03|1942.00
#2018-10-04|1899.74
#2018-10-05|1875.72
#2018-10-08|1850.05
#2018-10-09|1840.74
#2018-10-10|1809.29
#2018-10-11|1795.63
#2018-10-12|1792.42
#2018-10-15|1772.20
#2018-10-16|1815.49
#2018-10-17|1808.76
#2018-10-18|1802.93
#2018-10-19|1783.96
#2018-10-22|1782.97
#2018-10-23|1730.06
#2018-10-24|1722.69
#2018-10-25|1701.19
#2018-10-26|1710.71
#2018-10-29|1750.67
#2018-10-30|1756.81
#2018-10-31|1798.37
#2018-11-01|1814.79
#2018-11-02|1846.37
#2018-11-05|1824.56
#2018-11-06|1838.26
#2018-11-07|1857.25
#2018-11-08|1852.25
#2018-11-09|1828.18
#2018-11-12|1771.79
#2018-11-13|1768.16
#2018-11-14|1763.03
#2018-11-15|1744.09
#2018-11-16|1764.36
#2018-11-19|1744.24
#2018-11-20|1675.06
#2018-11-21|1702.33
#2018-11-22|1697.02
#2018-11-23|1698.42
#2018-11-26|1709.86
#2018-11-27|1711.38
#2018-11-28|1717.31
#2018-11-29|1740.00
#2018-11-30|1734.54
#2018-12-03|1748.25
#2018-12-04|1731.43
#2018-12-05|1721.78
#2018-12-06|1673.85
#2018-12-07|1682.24
#2018-12-10|1642.36
#2018-12-11|1683.13
#2018-12-12|1718.31
#2018-12-13|1715.96
#2018-12-14|1703.16
#2018-12-17|1682.59
#2018-12-18|1666.83
#2018-12-19|1671.48
#2018-12-20|1658.89
#2018-12-21|1645.97
#2018-12-24|1638.40
#2018-12-25|1638.40
#2018-12-26|1629.26
#2018-12-27|1612.25
#2018-12-28|1655.65
#2018-12-31|1677.47
#2019-01-01|1677.47
#2019-01-02|1664.64
#2019-01-03|1640.18
#2019-01-04|1690.86
#2019-01-07|1718.73
#2019-01-08|1735.74
#2019-01-09|1755.61
#2019-01-10|1754.14
#2019-01-11|1759.71
#2019-01-14|1747.84
#2019-01-15|1745.65
#2019-01-16|1753.13
#2019-01-17|1750.41
#2019-01-18|1774.23
#2019-01-21|1768.41
#2019-01-22|1761.12
#2019-01-23|1753.46
#2019-01-24|1743.98
#2019-01-25|1757.18
#2019-01-28|1752.32
#2019-01-29|1766.08
#2019-01-30|1777.96
#2019-01-31|1784.72
#2019-02-01|1790.23
#2019-02-04|1780.62
#2019-02-05|1793.10
#2019-02-06|1789.06
#2019-02-07|1759.09
#2019-02-08|1751.16
#2019-02-11|1761.69
#2019-02-12|1763.59
#2019-02-13|1792.61
#2019-02-14|1784.06
#2019-02-15|1803.67
#2019-02-18|1814.31
#2019-02-19|1801.55
#2019-02-20|1816.69
#2019-02-21|1810.74
#2019-02-22|1825.50
#2019-02-25|1827.46
#2019-02-26|1838.96
#2019-02-27|1845.52
#2019-02-28|1834.68
#2019-03-01|1836.16
#2019-03-04|1827.75
#2019-03-05|1831.10
#2019-03-06|1823.60
#2019-03-07|1770.88
#2019-03-08|1752.15
#2019-03-11|1772.66
#2019-03-12|1790.34
#2019-03-13|1807.23
#2019-03-14|1814.56
#2019-03-15|1840.70
#2019-03-18|1843.75
#2019-03-19|1862.39
#2019-03-20|1851.61
#2019-03-21|1845.48
#2019-03-22|1796.90
#2019-03-25|1762.11
#2019-03-26|1769.11
#2019-03-27|1765.09
#2019-03-28|1770.34
#2019-03-29|1780.72
#2019-04-01|1812.48
#2019-04-02|1806.03
#2019-04-03|1848.22
#2019-04-04|1841.81
#2019-04-05|1839.81
#2019-04-08|1840.93
#2019-04-09|1833.08
#2019-04-10|1837.32
#2019-04-11|1845.57
#2019-04-12|1860.18
#2019-04-15|1861.03
#2019-04-16|1863.50
#2019-04-17|1864.28
#2019-04-18|1854.10
#2019-04-19|1854.10
#2019-04-22|1852.90
#2019-04-23|1848.58
#2019-04-24|1843.49
#2019-04-25|1830.52
#2019-04-26|1836.35
#2019-04-29|1826.55
#2019-04-30|1825.70
#2019-05-01|1824.57
#2019-05-02|1812.39
#2019-05-03|1816.59
#2019-05-06|1798.69
#2019-05-07|1775.92
#2019-05-08|1779.41
#2019-05-09|1744.71
#2019-05-10|1762.27
#2019-05-13|1739.96
#2019-05-14|1761.56
#2019-05-15|1765.42
#2019-05-16|1785.54
#2019-05-17|1771.39
#2019-05-20|1746.31
#2019-05-21|1769.73
#2019-05-22|1772.19
#2019-05-23|1750.09
#2019-05-24|1777.14
#2019-05-27|1769.62
#2019-05-28|1772.72
#2019-05-29|1751.14
#2019-05-30|1758.42
#2019-05-31|1744.08
#2019-06-03|1752.62
#2019-06-04|1791.65
#2019-06-05|1806.92
#2019-06-06|1809.49
#2019-06-07|1840.15
#2019-06-10|1851.62
#2019-06-11|1858.78
#2019-06-12|1867.27
#2019-06-13|1865.63
#2019-06-14|1860.86
#2019-06-17|1857.06
#2019-06-18|1864.81
#2019-06-19|1856.31
#2019-06-20|1868.80
#2019-06-21|1875.25
#2019-06-24|1878.75
#2019-06-25|1890.70
#2019-06-26|1879.35
#2019-06-27|1876.46
#2019-06-28|1884.32
#2019-07-01|1889.82
#2019-07-02|1898.51
#2019-07-03|1920.36
#2019-07-04|1921.62
#2019-07-05|1883.25
#2019-07-08|1891.54
#2019-07-09|1876.52
#2019-07-10|1888.29
#2019-07-11|1892.81
#2019-07-12|1904.63
#2019-07-15|1919.97
#2019-07-16|1898.65
#2019-07-17|1886.63
#2019-07-18|1869.33
#2019-07-19|1887.82
#2019-07-22|1902.97
#2019-07-23|1898.44
#2019-07-24|1887.39
#2019-07-25|1880.81
#2019-07-26|1872.47
#2019-07-29|1873.00
#2019-07-30|1845.72
#2019-07-31|1842.76
#2019-08-01|1843.82
#2019-08-02|1822.02
#2019-08-05|1780.84
#2019-08-06|1780.61
#2019-08-07|1770.84
#2019-08-08|1799.79
#2019-08-09|1791.71
#2019-08-12|1780.00
#2019-08-13|1785.94
#2019-08-14|1731.68
#2019-08-15|1722.05
#2019-08-16|1743.40
#2019-08-19|1762.57
#2019-08-20|1757.56
#2019-08-21|1786.51
#2019-08-22|1764.85
#2019-08-23|1762.89
#2019-08-26|1750.16
#2019-08-27|1759.81
#2019-08-28|1741.33
#2019-08-29|1755.65
#2019-08-30|1763.46
#2019-09-02|1760.91
#2019-09-03|1755.06
#2019-09-04|1789.72
#2019-09-05|1797.43
#2019-09-06|1814.41
#2019-09-09|1800.59
#2019-09-10|1783.17
#2019-09-11|1794.50
#2019-09-12|1806.48
#2019-09-13|1834.04
#2019-09-16|1806.43
#2019-09-17|1807.11
#2019-09-18|1825.66
#2019-09-19|1826.10
#2019-09-20|1816.29
#2019-09-23|1784.88
#2019-09-24|1794.24
#2019-09-25|1770.75
#2019-09-26|1778.18
#2019-09-27|1785.15
#2019-09-30|1787.35
#2019-10-01|1768.25
#2019-10-02|1729.58
#2019-10-03|1725.28
#2019-10-04|1736.35
#2019-10-07|1741.72
#2019-10-08|1732.06
#2019-10-09|1742.28
#2019-10-10|1767.87
#2019-10-11|1797.81
#2019-10-14|1802.48
#2019-10-15|1826.03
#2019-10-16|1819.67
#2019-10-17|1844.51
#2019-10-18|1850.52
#2019-10-21|1866.53
#2019-10-22|1850.91
#2019-10-23|1855.03
#2019-10-24|1869.39
#2019-10-25|1891.73
#2019-10-28|1889.49
#2019-10-29|1868.40
#2019-10-30|1886.55
#2019-10-31|1885.07
#2019-11-01|1904.51
#2019-11-04|1920.59
#2019-11-05|1910.56
#2019-11-06|1917.23
#2019-11-07|1920.65
#2019-11-08|1914.25
#2019-11-11|1912.03
#2019-11-12|1918.87
#2019-11-13|1915.84
#2019-11-14|1918.00
#2019-11-15|1944.52
#2019-11-18|1939.30
#2019-11-19|1937.62
#2019-11-20|1943.40
#2019-11-21|1926.33
#2019-11-22|1935.37
#2019-11-25|1949.20
#2019-11-26|1975.73
#2019-11-27|1969.22
#2019-11-28|1970.18
#2019-11-29|1967.36
#2019-12-02|1968.44
#2019-12-03|1952.22
#2019-12-04|1992.62
#2019-12-05|2004.94
#2019-12-06|2027.19
#2019-12-09|2015.39
#2019-12-10|2017.97
#2019-12-11|2035.51
#2019-12-12|2046.95
#2019-12-13|2063.85
#2019-12-16|2087.12
#2019-12-17|2091.18
#2019-12-18|2073.00
#2019-12-19|2080.91
#2019-12-20|2105.54
#2019-12-23|2105.87
#2019-12-24|2108.57
#2019-12-25|2108.57
#2019-12-26|2107.96
#2019-12-27|2138.22
#2019-12-30|2125.72
#2019-12-31|2116.17
#2020-01-01|2116.17
#2020-01-02|2156.34
#2020-01-03|2125.40
#2020-01-06|2121.26
#2020-01-07|2110.53
#2020-01-08|2099.60
#2020-01-09|2115.65
#2020-01-10|2112.69
#2020-01-13|2122.53
#2020-01-14|2113.96
#2020-01-15|2107.97
#2020-01-16|2121.44
#2020-01-17|2124.54
#2020-01-20|2127.93
#2020-01-21|2112.20
#2020-01-22|2106.07
#2020-01-23|2067.17
#2020-01-24|2083.09
#2020-01-27|2031.29
#2020-01-28|2044.47
#2020-01-29|2063.32
#2020-01-30|2039.43
#2020-01-31|2050.21
#2020-02-03|2042.71
#2020-02-04|2097.17
#2020-02-05|2128.97
#2020-02-06|2109.61
#2020-02-07|2087.82
#2020-02-10|2086.57
#2020-02-11|2132.53
#2020-02-12|2149.84
#2020-02-13|2144.54
#2020-02-14|2149.51
#2020-02-17|2151.46
#2020-02-18|2135.65
#2020-02-19|2159.68
#2020-02-20|2156.30
#2020-02-21|2153.83
#2020-02-24|2059.62
#2020-02-25|2021.93
#2020-02-26|2024.18
#2020-02-27|1959.31
#2020-02-28|1879.83
#2020-03-02|1904.09
#2020-03-03|1968.48
#2020-03-04|1948.40
#2020-03-05|1926.28
#2020-03-06|1883.22
#2020-03-09|1765.10
#2020-03-10|1723.51
#2020-03-11|1675.40
#2020-03-12|1409.13
#2020-03-13|1422.42
#2020-03-16|1315.08
#2020-03-17|1275.05
#2020-03-18|1166.89
#2020-03-19|1184.55
#2020-03-20|1230.85
#2020-03-23|1158.55
#2020-03-24|1279.84
#2020-03-25|1322.70
#2020-03-26|1385.55
#2020-03-27|1339.23
#2020-03-30|1348.40
#2020-03-31|1414.32
#2020-04-01|1343.29
#2020-04-02|1314.29
#2020-04-03|1306.16
#2020-04-06|1358.65
#2020-04-07|1440.03
#2020-04-08|1457.43
#2020-04-09|1493.57
#2020-04-10|1493.57
#2020-04-13|1486.74
#2020-04-14|1500.34
#2020-04-15|1422.81
#2020-04-16|1405.64
#2020-04-17|1471.34
#2020-04-20|1480.66
#2020-04-21|1435.17
#2020-04-22|1441.99
#2020-04-23|1485.80
#2020-04-24|1481.54
#2020-04-27|1500.44
#2020-04-28|1553.74
#2020-04-29|1602.01
#2020-04-30|1608.53
#2020-05-01|1603.86
#2020-05-04|1515.84
#2020-05-05|1553.47
#2020-05-06|1549.99
#2020-05-07|1591.07
#2020-05-08|1634.56
#2020-05-11|1609.80
#2020-05-12|1629.43
#2020-05-13|1574.93
#2020-05-14|1521.18
#2020-05-15|1533.45
#2020-05-18|1615.53
#2020-05-19|1665.76
#2020-05-20|1692.91
#2020-05-21|1682.18
#2020-05-22|1677.63
#2020-05-25|1713.61
#2020-05-26|1747.93
#2020-05-27|1759.24
#2020-05-28|1798.93
#2020-05-29|1826.41
#2020-06-01|1851.63
#2020-06-02|1888.10
#2020-06-03|1943.99
#2020-06-04|1981.64
#2020-06-05|2004.91
#2020-06-08|1977.89
#2020-06-09|1951.61
#2020-06-10|1916.00
#2020-06-11|1840.59
#2020-06-12|1826.37
#2020-06-15|1842.15
#2020-06-16|1878.71
#2020-06-17|1900.74
#2020-06-18|1892.47
#2020-06-19|1881.08
#2020-06-22|1860.21
#2020-06-23|1904.13
#2020-06-24|1871.01
#2020-06-25|1865.50
#2020-06-26|1873.22
#2020-06-29|1883.07
#2020-06-30|1892.03
#2020-07-01|1914.76
#2020-07-02|1939.01
#2020-07-03|1942.91
#2020-07-06|1986.64
#2020-07-07|1994.43
#2020-07-08|2002.09
#2020-07-09|1979.59
#2020-07-10|2004.66
#2020-07-13|2045.82
#2020-07-14|2051.38
#2020-07-15|2105.58
#2020-07-16|2111.90
#2020-07-17|2118.07
#2020-07-20|2158.71
#2020-07-21|2166.14
#2020-07-22|2203.51
#2020-07-23|2203.31
#2020-07-24|2165.66
#2020-07-27|2207.48
#2020-07-28|2189.05
#2020-07-29|2205.67
#2020-07-30|2168.00
#2020-07-31|2173.81
#2020-08-03|2203.90
#2020-08-04|2203.96
#2020-08-05|2252.55
#2020-08-06|2248.25
#2020-08-07|2241.06
#2020-08-10|2242.80
#2020-08-11|2259.18
#2020-08-12|2271.95
#2020-08-13|2287.63
#2020-08-14|2248.14
#2020-08-17|2280.32
#2020-08-18|2272.10
#2020-08-19|2284.57
#2020-08-20|2263.09
#2020-08-21|2251.45
#2020-08-24|2283.22
#2020-08-25|2281.13
#2020-08-26|2314.06
#2020-08-27|2298.70
#2020-08-28|2319.93
#2020-08-31|2333.01
#2020-09-01|2331.81
#2020-09-02|2329.11
#2020-09-03|2282.64
#2020-09-04|2255.62
#2020-09-07|2314.40
#2020-09-08|2293.81
#2020-09-09|2327.82
#2020-09-10|2341.67
#2020-09-11|2345.51
#2020-09-14|2359.74
#2020-09-15|2388.54
#2020-09-16|2418.29
#2020-09-17|2422.70
#2020-09-18|2438.74
#2020-09-21|2323.41
#2020-09-22|2313.87
#2020-09-23|2301.16
#2020-09-24|2253.36
#2020-09-25|2274.48
#2020-09-28|2321.58
#2020-09-29|2352.99
#2020-09-30|2379.97
#2020-10-01|2393.56
#2020-10-02|2383.21
#2020-10-05|2424.26
#2020-10-06|2421.86
#2020-10-07|2434.56
#2020-10-08|2444.50
#2020-10-09|2480.06
#2020-10-12|2498.31
#2020-10-13|2474.84
#2020-10-14|2476.97
#2020-10-15|2430.75
#2020-10-16|2444.98
#2020-10-19|2470.65
#2020-10-20|2472.76
#2020-10-21|2430.33
#2020-10-22|2426.76
#2020-10-23|2405.53
#2020-10-26|2307.14
#2020-10-27|2300.68
#2020-10-28|2180.07
#2020-10-29|2150.42
#2020-10-30|2187.31
#2020-11-02|2214.79
#2020-11-03|2280.26
#2020-11-04|2362.59
#2020-11-05|2406.83
#2020-11-06|2412.12
#2020-11-09|2466.09
#2020-11-10|2452.64
#2020-11-11|2461.94
#2020-11-12|2452.85
#2020-11-13|2440.78
#2020-11-16|2492.67
#2020-11-17|2477.23
#2020-11-18|2495.88
#2020-11-19|2467.32
#2020-11-20|2486.02
#2020-11-23|2484.50
#2020-11-24|2515.13
#2020-11-25|2531.98
#2020-11-26|2540.49
#2020-11-27|2562.94
#2020-11-30|2556.16
#2020-12-01|2578.18
#2020-12-02|2558.95
#2020-12-03|2579.92
#2020-12-04|2595.64
#2020-12-07|2610.40
#2020-12-08|2608.85
#2020-12-09|2600.61
#2020-12-10|2593.45
#2020-12-11|2591.23
#2020-12-14|2637.27
#2020-12-15|2654.19
#2020-12-16|2671.05
#2020-12-17|2716.19
#2020-12-18|2716.43
#2020-12-21|2666.33
#2020-12-22|2676.19
#2020-12-23|2722.03
#2020-12-24|2730.11
#2020-12-25|2730.11
#2020-12-28|2741.41
#2020-12-29|2802.09
#2020-12-30|2785.33
#2020-12-31|2776.13
#2021-01-01|2776.13
#2021-01-04|2782.89
#2021-01-05|2796.44
#2021-01-06|2797.03
#2021-01-07|2804.48
#2021-01-08|2832.16
#2021-01-11|2759.38
#2021-01-12|2770.56
#2021-01-13|2784.70
#2021-01-14|2819.01
#2021-01-15|2759.22
#2021-01-18|2779.06
#2021-01-19|2795.61
#2021-01-20|2820.99
#2021-01-21|2841.29
#2021-01-22|2827.48
#2021-01-25|2768.75
#2021-01-26|2786.68
#2021-01-27|2724.27
#2021-01-28|2740.06
#2021-01-29|2725.29
#2021-02-01|2756.57
#2021-02-02|2788.26
#2021-02-03|2799.96
#2021-02-04|2785.80
#2021-02-05|2804.91
#2021-02-08|2816.86
#2021-02-09|2801.97
#2021-02-10|2812.98
#2021-02-11|2857.28
#2021-02-12|2872.41
#2021-02-15|2906.55
#2021-02-16|2880.81
#2021-02-17|2837.41
#2021-02-18|2801.75
#2021-02-19|2863.13
#2021-02-22|2871.72
#2021-02-23|2831.29
#2021-02-24|2853.54
#2021-02-25|2884.78
#2021-02-26|2811.55
#2021-03-01|2869.23
#2021-03-02|2883.99
#2021-03-03|2897.33
#2021-03-04|2846.42
#2021-03-05|2779.10
#2021-03-08|2806.53
#2021-03-09|2867.68
#2021-03-10|2880.19
#2021-03-11|2943.89
#2021-03-12|2922.05
#2021-03-15|2906.98
#2021-03-16|2938.76
#2021-03-17|2899.85
#2021-03-18|2902.20
#2021-03-19|2888.29
#2021-03-22|2891.70
#2021-03-23|2869.69
#2021-03-24|2864.91
#2021-03-25|2828.47
#2021-03-26|2853.04
#2021-03-29|2809.98
#2021-03-30|2829.88
#2021-03-31|2849.43
#2021-04-01|2895.78
#2021-04-02|2895.78
#2021-04-05|2900.06
#2021-04-06|2974.65
#2021-04-07|3002.02
#2021-04-08|3041.92
#2021-04-09|3063.45
#2021-04-12|3041.40
#2021-04-13|3102.38
#2021-04-14|3133.41
#2021-04-15|3165.89
#2021-04-16|3212.60
#2021-04-19|3198.65
#2021-04-20|3148.07
#2021-04-21|3143.61
#2021-04-22|3196.38
#2021-04-23|3213.87
#2021-04-26|3249.06
#2021-04-27|3242.64
#2021-04-28|3222.99
#2021-04-29|3219.08
#2021-04-30|3153.02
#2021-05-03|3185.98
#2021-05-04|3107.30
#2021-05-05|3169.37
#2021-05-06|3141.73
#2021-05-07|3217.45
#2021-05-10|3214.61
#2021-05-11|3125.91
#2021-05-12|3092.42
#2021-05-13|3091.53
#2021-05-14|3111.77
#2021-05-17|3106.08
#2021-05-18|3170.79
#2021-05-19|3096.54
#2021-05-20|3154.75
#2021-05-21|3156.65
#2021-05-24|3173.88
#2021-05-25|3189.32
#2021-05-26|3158.58
#2021-05-27|3190.63
#2021-05-28|3209.07
#2021-05-31|3231.27
#2021-06-01|3277.51
#2021-06-02|3254.20
#2021-06-03|3227.76
#2021-06-04|3264.21
#2021-06-07|3270.50
#2021-06-08|3287.05
#2021-06-09|3273.52
#2021-06-10|3282.61
#2021-06-11|3266.28
#2021-06-14|3264.84
#2021-06-15|3233.60
#2021-06-16|3211.00
#2021-06-17|3120.72
#2021-06-18|3049.95
#2021-06-21|3060.96
#2021-06-22|3072.09
#2021-06-23|3063.67
#2021-06-24|3099.72
#2021-06-25|3099.95
#2021-06-28|3086.00
#2021-06-29|3132.23
#2021-06-30|3096.86
#2021-07-01|3129.18
#2021-07-02|3167.38
#2021-07-05|3193.20
#2021-07-06|3201.92
#2021-07-07|3229.35
#2021-07-08|3211.15
#2021-07-09|3244.42
#2021-07-12|3296.91
#2021-07-13|3284.78
#2021-07-14|3258.58
#2021-07-15|3214.59
#2021-07-16|3205.21
#2021-07-19|3145.30
#2021-07-20|3123.73
#2021-07-21|3210.18
#2021-07-22|3273.53
#2021-07-23|3309.44
#2021-07-26|3332.14
#2021-07-27|3324.77
#2021-07-28|3328.16
#2021-07-29|3375.17
#2021-07-30|3361.59
#2021-08-02|3410.96
#2021-08-03|3408.11
#2021-08-04|3434.94
#2021-08-05|3459.65
#2021-08-06|3398.77
#2021-08-09|3366.73
#2021-08-10|3371.79
#2021-08-11|3399.45
#2021-08-12|3398.70
#2021-08-13|3423.10
#2021-08-16|3393.20
#2021-08-17|3367.33
#2021-08-18|3392.00
#2021-08-19|3292.75
#2021-08-20|3317.90
#2021-08-23|3382.77
#2021-08-24|3375.76
#2021-08-25|3379.37
#2021-08-26|3385.27
#2021-08-27|3437.41
#2021-08-30|3465.87
#2021-08-31|3444.71
#2021-09-01|3459.11
#2021-09-02|3501.69
#2021-09-03|3489.90
#2021-09-06|3490.31
#2021-09-07|3463.83
#2021-09-08|3397.23
#2021-09-09|3426.84
#2021-09-10|3409.58
#2021-09-13|3393.80
#2021-09-14|3398.43
#2021-09-15|3362.80
#2021-09-16|3374.10
#2021-09-17|3348.17
#2021-09-20|3239.93
#2021-09-21|3231.40
#2021-09-22|3266.73
#2021-09-23|3333.93
#2021-09-24|3281.50
#2021-09-27|3215.61
#2021-09-28|3110.59
#2021-09-29|3095.16
#2021-09-30|3126.07
#2021-10-01|3134.17
#2021-10-04|3094.25
#2021-10-05|3120.30
#2021-10-06|3051.08
#2021-10-07|3095.47
#2021-10-08|3086.88
#2021-10-11|3056.09
#2021-10-12|3091.74
#2021-10-13|3178.11
#2021-10-14|3248.56
#2021-10-15|3281.04
#2021-10-18|3285.74
#2021-10-19|3316.06
#2021-10-20|3324.41
#2021-10-21|3335.40
#2021-10-22|3362.01
#2021-10-25|3331.97
#2021-10-26|3328.02
#2021-10-27|3310.63
#2021-10-28|3352.45
#2021-10-29|3305.77
#2021-11-01|3357.69
#2021-11-02|3333.05
#2021-11-03|3367.09
#2021-11-04|3394.52
#2021-11-05|3412.46
#2021-11-08|3408.43
#2021-11-09|3408.81
#2021-11-10|3335.48
#2021-11-11|3345.37
#2021-11-12|3365.60
#2021-11-15|3374.22
#2021-11-16|3346.84
#2021-11-17|3343.83
#2021-11-18|3341.83
#2021-11-19|3334.68
#2021-11-22|3284.17
#2021-11-23|3181.01
#2021-11-24|3135.02
#2021-11-25|3190.97
#2021-11-26|3085.76
#2021-11-29|3118.62
#2021-11-30|3111.97
#2021-12-01|3160.50
#2021-12-02|3097.35
#2021-12-03|3007.23
#2021-12-06|2999.86
#2021-12-07|3086.18
#2021-12-08|3097.00
#2021-12-09|3070.12
#2021-12-10|3062.42
#2021-12-13|3025.01
#2021-12-14|2946.65
#2021-12-15|2967.50
#2021-12-16|3004.82
#2021-12-17|3008.54
#2021-12-20|2963.17
#2021-12-21|3001.36
#2021-12-22|3069.70
#2021-12-23|3108.02
#2021-12-24|3107.85
#2021-12-27|3151.41
#2021-12-28|3184.38
#2021-12-29|3197.62
#2021-12-30|3199.87
#2021-12-31|3197.46
#2022-01-03|3191.35
#2022-01-04|3186.17
#2022-01-05|3191.32
#2022-01-06|3162.98
#2022-01-07|3066.64
#2022-01-10|2923.51
#2022-01-11|2954.50
#2022-01-12|3025.69
#2022-01-13|3023.86
#2022-01-14|2923.50
#2022-01-17|2914.32
#2022-01-18|2817.65
#2022-01-19|2844.29
#2022-01-20|2884.35
#2022-01-21|2792.80
#2022-01-24|2625.22
#2022-01-25|2645.74
#2022-01-26|2711.31
#2022-01-27|2675.07
#2022-01-28|2663.87
#2022-01-31|2748.74
#2022-02-01|2806.86
#2022-02-02|2861.16
#2022-02-03|2822.81
#2022-02-04|2749.45
#2022-02-07|2788.02
#2022-02-08|2750.63
#2022-02-09|2839.29
#2022-02-10|2777.14
#2022-02-11|2742.20
#2022-02-14|2620.52
#2022-02-15|2714.02
#2022-02-16|2698.69
#2022-02-17|2626.55
#2022-02-18|2549.02
#2022-02-21|2453.78
#2022-02-22|2516.40
#2022-02-23|2475.60
#2022-02-24|2364.23
#2022-02-25|2475.39
#2022-02-28|2538.51
#2022-03-01|2434.34
#2022-03-02|2413.18
#2022-03-03|2344.94
#2022-03-04|2259.19
#2022-03-07|2208.14
#2022-03-08|2212.04
#2022-03-09|2379.64
#2022-03-10|2377.31
#2022-03-11|2419.17
#2022-03-14|2501.82
#2022-03-15|2436.13
#2022-03-16|2583.84
#2022-03-17|2627.08
#2022-03-18|2658.35
#2022-03-21|2651.38
#2022-03-22|2649.04
#2022-03-23|2582.29
#2022-03-24|2541.63
#2022-03-25|2527.72
#2022-03-28|2531.19
#2022-03-29|2685.06
#2022-03-30|2669.51
#2022-03-31|2643.62
#2022-04-01|2663.35
#2022-04-04|2686.93
#2022-04-05|2659.23
#2022-04-06|2576.56
#2022-04-07|2575.37
#2022-04-08|2568.91
#2022-04-11|2529.58
#2022-04-12|2555.28
#2022-04-13|2539.25
#2022-04-14|2551.90
#2022-04-15|2551.90
#2022-04-18|2543.70
#2022-04-19|2532.85
#2022-04-20|2555.96
#2022-04-21|2575.39
#2022-04-22|2499.78
#2022-04-25|2409.22
#2022-04-26|2324.01
#2022-04-27|2310.84
#2022-04-28|2339.19
#2022-04-29|2368.18
#2022-05-02|2314.10
#2022-05-03|2301.72
#2022-05-04|2277.43
#2022-05-05|2232.06
#2022-05-06|2185.44
#2022-05-09|2046.23
#2022-05-10|2075.20
#2022-05-11|2149.33
#2022-05-12|2115.17
#2022-05-13|2177.75
#2022-05-16|2188.01
#2022-05-17|2250.35
#2022-05-18|2201.78
#2022-05-19|2213.87
#2022-05-20|2203.34
#2022-05-23|2236.09
#2022-05-24|2197.55
#2022-05-25|2171.79
#2022-05-26|2172.57
#2022-05-27|2274.42
#2022-05-30|2329.15
#2022-05-31|2294.86
#2022-06-01|2229.94
#2022-06-02|2242.59
#2022-06-03|2233.42
#2022-06-06|2235.51
#2022-06-07|2231.62
#2022-06-08|2242.49
#2022-06-09|2161.68
#2022-06-10|2069.91
#2022-06-13|1982.34
#2022-06-14|1934.37
#2022-06-15|1945.91
#2022-06-16|1861.19
#2022-06-17|1888.08
#2022-06-20|1928.00
#2022-06-21|1917.88
#2022-06-22|1912.15
#2022-06-23|1867.61
#2022-06-24|1876.05
#2022-06-27|1949.00
#2022-06-28|1929.06
#2022-06-29|1887.12
#2022-06-30|1846.19
#2022-07-01|1860.38
#2022-07-04|1826.38
#2022-07-05|1793.20
#2022-07-06|1846.57
#2022-07-07|1890.39
#2022-07-08|1902.75
#2022-07-11|1866.06
#2022-07-12|1911.03
#2022-07-13|1893.11
#2022-07-14|1824.61
#2022-07-15|1865.61
#2022-07-18|1935.14
#2022-07-19|1975.63
#2022-07-20|1977.78
#2022-07-21|2014.40
#2022-07-22|2064.05
#2022-07-25|2041.60
#2022-07-26|1984.40
#2022-07-27|1990.92
#2022-07-28|2056.48
#2022-07-29|2118.01
#2022-08-01|2118.50
#2022-08-02|2050.04
#2022-08-03|2079.20
#2022-08-04|2112.67
#2022-08-05|2053.68
#2022-08-08|2092.04
#2022-08-09|2035.03
#2022-08-10|2141.95
#2022-08-11|2150.68
#2022-08-12|2130.54
#2022-08-15|2093.45
#2022-08-16|2080.64
#2022-08-17|2027.95
#2022-08-18|2025.20
#2022-08-19|1959.30
#2022-08-22|1894.07
#2022-08-23|1901.89
#2022-08-24|1904.45
#2022-08-25|1906.93
#2022-08-26|1856.07
#2022-08-29|1821.72
#2022-08-30|1823.27
#2022-08-31|1842.57
#2022-09-01|1757.42
#2022-09-02|1812.62
#2022-09-05|1769.81
#2022-09-06|1782.10
#2022-09-07|1783.87
#2022-09-08|1792.04
#2022-09-09|1856.36
#2022-09-12|1910.26
#2022-09-13|1829.33
#2022-09-14|1795.23
#2022-09-15|1773.66
#2022-09-16|1747.55
#2022-09-19|1711.18
#2022-09-20|1652.31
#2022-09-21|1646.56
#2022-09-22|1585.26
#2022-09-23|1556.18
#2022-09-26|1529.20
#2022-09-27|1510.17
#2022-09-28|1538.84
#2022-09-29|1514.60
#2022-09-30|1574.21
#2022-10-03|1599.47
#2022-10-04|1676.36
#2022-10-05|1602.74
#2022-10-06|1610.54
#2022-10-07|1544.54
#2022-10-10|1520.21
#2022-10-11|1524.30
#2022-10-12|1512.71
#2022-10-13|1528.34
#2022-10-14|1571.00
#2022-10-17|1616.76
#2022-10-18|1655.78
#2022-10-19|1586.20
#2022-10-20|1602.44
#2022-10-21|1575.21
#2022-10-24|1610.59
#2022-10-25|1691.53
#2022-10-26|1710.97
#2022-10-27|1703.50
#2022-10-28|1694.41
#2022-10-31|1686.47
#2022-11-01|1711.56
#2022-11-02|1722.76
#2022-11-03|1670.83
#2022-11-04|1719.86
#2022-11-07|1767.86
#2022-11-08|1822.81
#2022-11-09|1792.79
#2022-11-10|1921.39
#2022-11-11|1995.72
#2022-11-14|1967.88
#2022-11-15|1945.31
#2022-11-16|1888.79
#2022-11-17|1831.12
#2022-11-18|1869.04
#2022-11-21|1841.93
#2022-11-22|1854.91
#2022-11-23|1912.29
#2022-11-24|1948.90
#2022-11-25|1940.31
#2022-11-28|1907.32
#2022-11-29|1881.55
#2022-11-30|1864.20
#2022-12-01|1952.08
#2022-12-02|1957.91
#2022-12-05|1987.68
#2022-12-06|1939.88
#2022-12-07|1927.62
#2022-12-08|1925.54
#2022-12-09|1959.18
#2022-12-12|1951.29
#2022-12-13|2020.53
#2022-12-14|2034.15
#2022-12-15|1935.63
#2022-12-16|1882.50
#2022-12-19|1858.71
#2022-12-20|1845.37
#2022-12-21|1877.35
#2022-12-22|1847.53
#2022-12-23|1850.54
#2022-12-26|1850.54
#2022-12-27|1867.67
#2022-12-28|1854.74
#2022-12-29|1896.79
#2022-12-30|1871.67
#2023-01-02|1914.34
#2023-01-03|1904.05
#2023-01-04|1923.40
#2023-01-05|1891.34
#2023-01-06|1913.15
#2023-01-09|1990.04
#2023-01-10|1968.31
#2023-01-11|1983.05
#2023-01-12|2014.62
#2023-01-13|2027.83
#2023-01-16|2054.77
#2023-01-17|2047.14
#2023-01-18|2081.21
#2023-01-19|2001.57
#2023-01-20|2033.23
#2023-01-23|2090.56
#2023-01-24|2094.83
#2023-01-25|2069.48
#2023-01-26|2070.58
#2023-01-27|2091.47
#2023-01-30|2052.74
#2023-01-31|2016.97
#2023-02-01|2069.09
#2023-02-02|2187.54
#2023-02-03|2135.11
#2023-02-06|2058.80
#2023-02-07|2047.28
#2023-02-08|2051.55
#2023-02-09|2100.34
#2023-02-10|2036.88
#2023-02-13|2075.37
#2023-02-14|2087.26
#2023-02-15|2072.94
#2023-02-16|2068.20
#2023-02-17|2042.65
#2023-02-20|2072.57
#2023-02-21|2046.87
#2023-02-22|2007.19
#2023-02-23|2003.73
#2023-02-24|1960.44
#2023-02-27|2012.14
#2023-02-28|2017.74
#2023-03-01|1998.14
#2023-03-02|1987.13
#2023-03-03|2015.41
#2023-03-06|2028.91
#2023-03-07|1966.61
#2023-03-08|1959.63
#2023-03-09|1939.40
#2023-03-10|1912.81
#2023-03-13|1889.19
#2023-03-14|1929.86
#2023-03-15|1839.06
#2023-03-16|1882.39
#2023-03-17|1855.03
#2023-03-20|1890.72
#2023-03-21|1914.54
#2023-03-22|1888.28
#2023-03-23|1912.18
#2023-03-24|1844.32
#2023-03-27|1866.82
#2023-03-28|1853.96
#2023-03-29|1882.04
#2023-03-30|1947.95
#2023-03-31|1966.08
#2023-04-03|1945.01
#2023-04-04|1992.38
#2023-04-05|1928.67
#2023-04-06|1940.57
#2023-04-07|1940.57
#2023-04-10|1917.02
#2023-04-11|1972.65
#2023-04-12|1990.14
#2023-04-13|2009.85
#2023-04-14|2035.95
#2023-04-17|2028.55
#2023-04-18|2036.08
#2023-04-19|2016.07
#2023-04-20|2003.35
#2023-04-21|1996.60
#2023-04-24|2003.31
#2023-04-25|1971.82
#2023-04-26|1976.00
#2023-04-27|1996.79
#2023-04-28|2040.31
#2023-05-01|2027.79
#2023-05-02|1988.62
#2023-05-03|2007.52
#2023-05-04|2009.41
#2023-05-05|2046.87
#2023-05-08|2032.34
#2023-05-09|1990.46
#2023-05-10|1988.78
#2023-05-11|2001.53
#2023-05-12|1982.51
#2023-05-15|2006.73
#2023-05-16|1973.33
#2023-05-17|1941.29
#2023-05-18|1920.87
#2023-05-19|1957.79
#2023-05-22|1959.87
#2023-05-23|1953.85
#2023-05-24|1888.71
#2023-05-25|1848.89
#2023-05-26|1869.65
#2023-05-29|1848.01
#2023-05-30|1831.89
#2023-05-31|1810.19
#2023-06-01|1827.37
#2023-06-02|1895.50
#2023-06-05|1861.59
#2023-06-06|1856.11
#2023-06-07|1870.26
#2023-06-08|1858.67
#2023-06-09|1859.97
#2023-06-12|1872.56
#2023-06-13|1894.80
#2023-06-14|1905.57
#2023-06-15|1896.71
#2023-06-16|1879.18
#2023-06-19|1829.38
#2023-06-20|1795.12
#2023-06-21|1806.03
#2023-06-22|1797.72
#2023-06-23|1789.02
#2023-06-26|1786.07
#2023-06-27|1786.06
#2023-06-28|1805.01
#2023-06-29|1806.09
#2023-06-30|1831.87
#2023-07-03|1810.89
#2023-07-04|1853.00
#2023-07-05|1816.83
#2023-07-06|1767.59
#2023-07-07|1816.71
#2023-07-10|1803.99
#2023-07-11|1838.98
#2023-07-12|1921.68
#2023-07-13|1942.65
#2023-07-14|1905.83
#2023-07-17|1881.74
#2023-07-18|1913.19
#2023-07-19|1928.69
#2023-07-20|1890.52
#2023-07-21|1879.91
#2023-07-24|1899.67
#2023-07-25|1928.57
#2023-07-26|1909.89
#2023-07-27|1906.38
#2023-07-28|1897.25
#2023-07-31|1889.57
#2023-08-01|1861.90
#2023-08-02|1805.80
#2023-08-03|1800.80
#2023-08-04|1851.70
#2023-08-07|1830.20
#2023-08-08|1797.77
#2023-08-09|1816.10
#2023-08-10|1847.85
#2023-08-11|1791.80
#2023-08-14|1790.06
#2023-08-15|1768.40
#2023-08-16|1743.53
#2023-08-17|1708.88
#2023-08-18|1678.20
#2023-08-21|1660.08
#2023-08-22|1675.23
#2023-08-23|1681.10
#2023-08-24|1655.08
#2023-08-25|1644.62
#2023-08-28|1683.22
#2023-08-29|1700.98
#2023-08-30|1718.47
#2023-08-31|1716.60
#2023-09-01|1700.72
#2023-09-04|1706.14
#2023-09-05|1680.34
#2023-09-06|1675.97
#2023-09-07|1647.60
#2023-09-08|1647.39
#2023-09-11|1665.07
#2023-09-12|1630.86
#2023-09-13|1623.98
#2023-09-14|1646.89
#2023-09-15|1635.95
#2023-09-18|1618.38
#2023-09-19|1616.41
#2023-09-20|1654.44
#2023-09-21|1618.32
#2023-09-22|1617.00
#2023-09-25|1611.36
#2023-09-26|1587.65
#2023-09-27|1580.58
#2023-09-28|1599.44
#2023-09-29|1639.73
#2023-10-02|1613.94
#2023-10-03|1571.17
#2023-10-04|1562.44
#2023-10-05|1593.05
#2023-10-06|1596.09
#2023-10-09|1584.60
#2023-10-10|1652.33
#2023-10-11|1649.49
#2023-10-12|1636.06
#2023-10-13|1590.96
#2023-10-16|1603.01
#2023-10-17|1586.61
#2023-10-18|1544.78
#2023-10-19|1539.50
#2023-10-20|1520.84
#2023-10-23|1507.89
#2023-10-24|1518.95
#2023-10-25|1484.79
#2023-10-26|1485.33
#2023-10-27|1481.64
#2023-10-30|1497.46
#2023-10-31|1520.57
#2023-11-01|1513.40
#2023-11-02|1577.21
#2023-11-03|1629.61
#2023-11-06|1630.03
#2023-11-07|1624.59
#2023-11-08|1626.77
#2023-11-09|1666.89
#2023-11-10|1630.71
#2023-11-13|1637.70
#2023-11-14|1763.63
#2023-11-15|1778.60
#2023-11-16|1749.57
#2023-11-17|1782.49
#2023-11-20|1808.22
#2023-11-21|1790.06
#2023-11-22|1789.80
#2023-11-23|1804.02
#2023-11-24|1809.33
#2023-11-27|1806.45
#2023-11-28|1810.73
#2023-11-29|1832.89
#2023-11-30|1798.84
#2023-12-01|1823.83
#2023-12-04|1815.35
#2023-12-05|1836.42
#2023-12-06|1868.79
#2023-12-07|1881.33
#2023-12-08|1881.03
#2023-12-11|1878.68
#2023-12-12|1864.50
#2023-12-13|1865.20
#2023-12-14|1998.70
#2023-12-15|1993.33
#2023-12-18|1989.01
#2023-12-19|2016.14
#2023-12-20|2017.20
#2023-12-21|2008.18
#2023-12-22|2039.78
#2023-12-25|2039.78
#2023-12-26|2036.74
#2023-12-27|2071.43
#2023-12-28|2067.91
#2023-12-29|2041.30
#2024-01-01|2041.30
#2024-01-02|2004.76
#2024-01-03|1938.04
#2024-01-04|1952.55
#2024-01-05|1950.41
#2024-01-08|1975.49
#2024-01-09|1960.45
#2024-01-10|1967.87
#2024-01-11|1928.58
#2024-01-12|1962.05
#2024-01-15|1913.42
#2024-01-16|1884.69
#2024-01-17|1842.71
#2024-01-18|1852.27
#2024-01-19|1826.83
#2024-01-22|1854.17
#2024-01-23|1853.90
#2024-01-24|1890.02
#2024-01-25|1899.27
#2024-01-26|1919.15
#2024-01-29|1911.48
#2024-01-30|1916.40
#2024-01-31|1948.02
#2024-02-01|1907.08
#2024-02-02|1885.30
#2024-02-05|1842.01
#2024-02-06|1865.63
#2024-02-07|1886.38
#2024-02-08|1898.76
#2024-02-09|1891.17
#2024-02-12|1918.13
#2024-02-13|1866.73
#2024-02-14|1884.25
#2024-02-15|1918.79
#2024-02-16|1922.53
#2024-02-19|1924.26
#2024-02-20|1924.30
#2024-02-21|1907.06
#2024-02-22|1933.60
#2024-02-23|1938.77
#2024-02-26|1937.08
#2024-02-27|1950.41
#2024-02-28|1934.54
#2024-02-29|1944.05
#2024-03-01|1982.36
#2024-03-04|1952.33
#2024-03-05|1927.98
#2024-03-06|1951.23
#2024-03-07|1975.68
#2024-03-08|2003.51
#2024-03-11|1988.41
#2024-03-12|2009.48
#2024-03-13|2019.99
#2024-03-14|1997.13
#2024-03-15|1989.81
#2024-03-18|1971.65
#2024-03-19|1990.32
#2024-03-20|1987.58
#2024-03-21|2030.41
#2024-03-22|2017.51
#2024-03-25|2027.12
#2024-03-26|2037.18
#2024-03-27|2036.04
#2024-03-28|2024.62
#2024-03-29|2024.62
#2024-04-01|2004.40
#2024-04-02|2003.64
#2024-04-03|2022.33
#2024-04-04|2040.02
#2024-04-05|2000.18
#2024-04-08|2033.67
#2024-04-09|2013.91
#2024-04-10|1971.91
#2024-04-11|1955.25
#2024-04-12|1916.18
#2024-04-15|1918.21
#2024-04-16|1887.34
#2024-04-17|1869.44
#2024-04-18|1877.31
#2024-04-19|1878.70
#2024-04-22|1890.50
#2024-04-23|1936.05
#2024-04-24|1916.41
#2024-04-25|1869.46
#2024-04-26|1905.91
#2024-04-29|1939.10
#2024-04-30|1938.96
#2024-05-01|1938.48
#2024-05-02|1926.47
#2024-05-03|1968.06
#2024-05-06|1980.60
#2024-05-07|2002.60
#2024-05-08|1993.32
#2024-05-09|1999.86
#2024-05-10|2020.22
#2024-05-13|2030.77
#2024-05-14|2055.53
#2024-05-15|2084.53
#2024-05-16|2085.28
#2024-05-17|2083.60
#2024-05-20|2104.29
#2024-05-21|2099.41
#2024-05-22|2098.58
#2024-05-23|2094.19
#2024-05-24|2104.02
#2024-05-27|2107.02
#2024-05-28|2124.34
#2024-05-29|2063.38
#2024-05-30|2098.22
#2024-05-31|2130.95
#2024-06-03|2144.56
#2024-06-04|2129.41
#2024-06-05|2135.18
#2024-06-06|2136.22
#2024-06-07|2110.52
#2024-06-10|2105.82
#2024-06-11|2103.22
#2024-06-12|2189.90
#2024-06-13|2124.54
#2024-06-14|2073.57
#2024-06-17|2079.49
#2024-06-18|2095.07
#2024-06-19|2080.55
#2024-06-20|2109.38
#2024-06-21|2093.05
#2024-06-24|2112.40
#2024-06-25|2068.91
#2024-06-26|2054.22
#2024-06-27|2051.13
#2024-06-28|2053.36
#2024-07-01|2059.20
#2024-07-02|2054.27
#2024-07-03|2094.44
#2024-07-04|2093.89
#2024-07-05|2104.69
#2024-07-08|2109.59
#2024-07-09|2105.35
#2024-07-10|2116.79
#2024-07-11|2163.26
#2024-07-12|2192.26
#2024-07-15|2156.70
#2024-07-16|2168.01
#2024-07-17|2199.25
#2024-07-18|2201.10
#2024-07-19|2164.99
#2024-07-22|2167.95
#2024-07-23|2155.52
#2024-07-24|2153.67
#2024-07-25|2129.74
#2024-07-26|2139.18
#2024-07-29|2139.15
#2024-07-30|2153.90
#2024-07-31|2168.84
#2024-08-01|2141.04
#2024-08-02|2112.17
#2024-08-05|2055.80
#2024-08-06|2062.65
#2024-08-07|2121.47
#2024-08-08|2099.98
#2024-08-09|2123.78
#2024-08-12|2116.68
#2024-08-13|2117.65
#2024-08-14|2142.86
#2024-08-15|2148.36
#2024-08-16|2146.60
#2024-08-19|2201.91
#2024-08-20|2209.85
#2024-08-21|2211.26
#2024-08-22|2221.69
#2024-08-23|2260.87
#2024-08-26|2259.80
#2024-08-27|2250.95
#2024-08-28|2257.91
#2024-08-29|2250.89
#2024-08-30|2275.35
#2024-09-02|2259.16
#2024-09-03|2210.99
#2024-09-04|2219.18
#2024-09-05|2206.36
#2024-09-06|2201.77
#2024-09-09|2197.02
#2024-09-10|2203.55
#2024-09-11|2174.49
#2024-09-12|2215.84
#2024-09-13|2265.58
#2024-09-16|2256.45
#2024-09-17|2268.99
#2024-09-18|2253.72
#2024-09-19|2291.10
#2024-09-20|2271.68
#2024-09-23|2284.32
#2024-09-24|2283.81
#2024-09-25|2291.35
#2024-09-26|2338.77
#2024-09-27|2339.05
#2024-09-30|2320.52
#2024-10-01|2275.79
#2024-10-02|2274.58
#2024-10-03|2248.50
#2024-10-04|2248.81
#2024-10-07|2227.27
#2024-10-08|2219.40
#2024-10-09|2222.76
#2024-10-10|2189.64
#2024-10-11|2218.02
#2024-10-14|2199.79
#2024-10-15|2214.03
#2024-10-16|2179.69
#2024-10-17|2162.84
#2024-10-18|2165.94
#2024-10-21|2136.48
#2024-10-22|2127.57
#2024-10-23|2116.17
#2024-10-24|2124.17
#2024-10-25|2122.32
#2024-10-28|2135.21
#2024-10-29|2121.30
#2024-10-30|2092.08
#2024-10-31|2073.42
#2024-11-01|2063.83
#2024-11-04|2084.50
#2024-11-05|2074.43
#2024-11-06|2030.34
#2024-11-07|2103.51
#2024-11-08|2081.07
#2024-11-11|2085.86
#2024-11-12|2028.90
#2024-11-13|2007.74
#2024-11-14|2028.41
#2024-11-15|1984.82
#2024-11-18|1966.82
#2024-11-19|1957.97
#2024-11-20|1922.98
#2024-11-21|1926.42
#2024-11-22|1953.24
#2024-11-25|1986.53
#2024-11-26|1960.95
#2024-11-27|1995.72
#2024-11-28|2000.48
#2024-11-29|2005.85
#2024-12-02|2004.41
#2024-12-03|2010.74
#2024-12-04|2050.51
#2024-12-05|2051.19
#2024-12-06|2062.40
#2024-12-09|2070.62
#2024-12-10|2050.00
#2024-12-11|2054.56
#2024-12-12|2036.60
#2024-12-13|2030.51
#2024-12-16|2040.41
#2024-12-17|2012.72
#2024-12-18|2028.03
#2024-12-19|1980.16
#2024-12-20|1981.63
#2024-12-23|1978.91
#2024-12-24|1968.84
#2024-12-25|1968.84
#2024-12-26|1977.87
#2024-12-27|2009.22
#2024-12-30|1999.06
#2024-12-31|1997.98
#2025-01-01|1997.98
#2025-01-02|2011.02
#2025-01-03|2001.41
#2025-01-06|2016.64
#2025-01-07|1988.19
#2025-01-08|1953.63
#2025-01-09|1953.32
#2025-01-10|1928.54
#2025-01-13|1895.80
#2025-01-14|1925.87
#2025-01-15|1980.52
#2025-01-16|1996.26
#2025-01-17|2007.34
#2025-01-20|2020.54
#2025-01-21|2059.86
#2025-01-22|2067.60
#2025-01-23|2080.73
#2025-01-24|2104.51
#2025-01-27|2103.10
#2025-01-28|2104.70
#2025-01-29|2123.31
#2025-01-30|2152.78
#2025-01-31|2133.59
#2025-02-03|2105.90
#2025-02-04|2124.31
#2025-02-05|2164.95
#2025-02-06|2194.52
#2025-02-07|2201.98
#2025-02-10|2217.50
#2025-02-11|2214.61
#2025-02-12|2204.13
#2025-02-13|2259.45
#2025-02-14|2278.51
#2025-02-17|2284.10
#2025-02-18|2284.05
#2025-02-19|2240.32
#2025-02-20|2259.43
#2025-02-21|2251.00
#2025-02-24|2243.50
#2025-02-25|2250.18
#2025-02-26|2260.87
#2025-02-27|2216.33
#2025-02-28|2204.12
#2025-03-03|2236.50
#2025-03-04|2176.97
#2025-03-05|2258.29
#2025-03-06|2260.81
#2025-03-07|2276.43
#2025-03-10|2225.71
#2025-03-11|2210.95
#2025-03-12|2213.98
#2025-03-13|2188.74
#2025-03-14|2249.81
#2025-03-17|2265.38
#2025-03-18|2271.50
#2025-03-19|2259.63
#2025-03-20|2253.69
#2025-03-21|2228.63
#2025-03-24|2226.92
#2025-03-25|2246.06
#2025-03-26|2208.48
#2025-03-27|2194.16
#2025-03-28|2190.87
#2025-03-31|2162.37
#2025-04-01|2212.25
#2025-04-02|2217.90
#2025-04-03|2174.65
#2025-04-04|2061.78
#2025-04-07|1970.06
#2025-04-08|2021.30
#2025-04-09|1939.16
#2025-04-10|2064.94
#2025-04-11|2061.06
#2025-04-14|2168.40
#2025-04-15|2188.41
#2025-04-16|2181.74
#2025-04-17|2195.74
#2025-04-18|2195.74
#2025-04-21|2216.99
#2025-04-22|2245.91
#2025-04-23|2253.13
#2025-04-24|2262.06
#2025-04-25|2252.40
#2025-04-28|2263.85
#2025-04-29|2243.58
#2025-04-30|2277.81
#2025-05-01|2250.39
#2025-05-02|2318.48
#2025-05-05|2308.13
#2025-05-06|2291.58
#2025-05-07|2286.06
#2025-05-08|2267.30
#2025-05-09|2268.10
#2025-05-12|2294.01
#2025-05-13|2314.73
#2025-05-14|2311.64
#2025-05-15|2307.97
#2025-05-16|2297.18
#2025-05-19|2318.90
#2025-05-20|2334.07
#2025-05-21|2350.05
#2025-05-22|2269.41
#2025-05-23|2283.86
#2025-05-26|2326.06
#2025-05-27|2301.04
#2025-05-28|2295.09
#2025-05-29|2312.57
#2025-05-30|2298.46
#2025-06-02|2312.55
#2025-06-03|2287.26
#2025-06-04|2327.80
#2025-06-05|2334.91
#2025-06-06|2313.03
#2025-06-09|2331.42
#2025-06-10|2339.39
#2025-06-11|2335.91
#2025-06-12|2340.74
#2025-06-13|2299.33
#2025-06-16|2338.23
#2025-06-17|2309.85
#2025-06-18|2294.08
#2025-06-19|2259.72
#2025-06-20|2253.01
#2025-06-23|2274.41
#2025-06-24|2325.59
#2025-06-25|2323.48
#2025-06-26|2336.20
#2025-06-27|2384.74
#2025-06-30|2362.76
#2025-07-01|2380.60
#2025-07-02|2388.88
#2025-07-03|2406.32
#2025-07-04|2403.52
#2025-07-07|2401.52
#2025-07-08|2395.68
#2025-07-09|2411.73
#2025-07-10|2434.83
#2025-07-11|2400.54
#2025-07-14|2377.89
#2025-07-15|2361.49
#2025-07-16|2329.14
#2025-07-17|2350.60
#2025-07-18|2339.56
#2025-07-21|2359.55
#2025-07-22|2359.10
#2025-07-23|2386.80
#2025-07-24|2404.48
#2025-07-25|2405.12
#2025-07-28|2373.23
#2025-07-29|2313.46
#2025-07-30|2311.34
#2025-07-31|2288.86
#2025-08-01|2277.07
#2025-08-04|2293.90
#2025-08-05|2307.12
#2025-08-06|2304.40
#2025-08-07|2339.14
#2025-08-08|2345.48
#2025-08-11|2310.22
#2025-08-12|2326.48
#2025-08-13|2337.01
#2025-08-14|2313.97
#2025-08-15|2323.96
#2025-08-18|2311.89
#2025-08-19|2350.37
#2025-08-20|2349.13
#2025-08-21|2340.37
#2025-08-22|2404.63
#2025-08-25|2384.69
#2025-08-26|2358.37
#2025-08-27|2347.99
#2025-08-28|2358.13
#2025-08-29|2345.72
#2025-09-01|2366.67
#2025-09-02|2298.84
#2025-09-03|2303.19
#2025-09-04|2299.36
#2025-09-05|2350.25
#2025-09-08|2363.59
#2025-09-09|2364.28
#2025-09-10|2380.71
#2025-09-11|2379.61
#2025-09-12|2383.61
#2025-09-15|2398.41
#2025-09-16|2390.77
#2025-09-17|2397.74
#2025-09-18|2391.58
#2025-09-19|2363.69
#2025-09-22|2352.49
#2025-09-23|2372.71
#2025-09-24|2321.34
#2025-09-25|2271.76
#2025-09-26|2293.32
#2025-09-29|2308.24
#2025-09-30|2318.15
#2025-10-01|2331.76
#2025-10-02|2315.18
#2025-10-03|2350.54
#2025-10-06|2359.45
#2025-10-07|2342.74
#2025-10-08|2346.56
#2025-10-09|2325.71
#2025-10-10|2295.36
#2025-10-13|2316.80
#2025-10-14|2307.37
#2025-10-15|2331.63
#2025-10-16|2360.75
#2025-10-17|2341.71
#2025-10-20|2372.69
#2025-10-21|2386.94
#2025-10-22|2396.10
#2025-10-23|2424.82
#2025-10-24|2444.92
#2025-10-27|2449.62
#2025-10-28|2435.40
#2025-10-29|2423.55
#2025-10-30|2409.06
#2025-10-31|2376.79
#2025-11-03|2367.48
#2025-11-04|2318.33
#2025-11-05|2298.54
#2025-11-06|2277.15
#2025-11-07|2285.12
#2025-11-10|2296.68
#2025-11-11|2337.63
#2025-11-12|2355.40
#2025-11-13|2349.57
#2025-11-14|2315.57
#2025-11-17|2289.04
#2025-11-18|2242.88
#2025-11-19|2244.39
#2025-11-20|2240.40
#2025-11-21|2227.22
#2025-11-24|2265.68
#2025-11-25|2284.29
#2025-11-26|2313.11
#2025-11-27|2341.16
#2025-11-28|2354.06
#2025-12-01|2340.28
#2025-12-02|2316.01
#2025-12-03|2318.39
#2025-12-04|2347.89
#2025-12-05|2344.79
#2025-12-08|2326.40
#2025-12-09|2328.29
#2025-12-10|2339.00
#2025-12-11|2369.52
#2025-12-12|2358.97
#2025-12-15|2355.89
#2025-12-16|2351.25
#2025-12-17|2337.58
#2025-12-18|2352.83
#2025-12-19|2348.52
#2025-12-22|2366.96
#2025-12-23|2383.32
#2025-12-24|2387.82
#2025-12-25|2387.82
#2025-12-26|2390.05
#2025-12-29|2408.32
#2025-12-30|2416.09
#2025-12-31|2409.76
#2026-01-01|2409.76
#2026-01-02|2391.79
#2026-01-05|2379.93
#2026-01-06|2377.66
#2026-01-07|2438.46
#2026-01-08|2403.47
#2026-01-09|2428.72
#2026-01-12|2421.85
#2026-01-13|2411.84
#2026-01-14|2403.78
#2026-01-15|2425.64
#2026-01-16|2414.82
#2026-01-19|2350.99
#2026-01-20|2353.39
#2026-01-21|2353.21
#2026-01-22|2417.73
#2026-01-23|2421.23
#2026-01-26|2439.29
#2026-01-27|2448.15
#2026-01-28|2453.72
#2026-01-29|2425.41
#2026-01-30|2416.23
#2026-02-02|2407.15
#2026-02-03|2422.15
#2026-02-04|2422.94
#2026-02-05|2392.37
#2026-02-06|2425.01
#2026-02-09|2455.03
#2026-02-10|2486.34
#2026-02-11|2434.17
#2026-02-12|2415.46
#2026-02-13|2400.36
#2026-02-16|2377.13
#2026-02-17|2364.82
#2026-02-18|2376.50
#2026-02-19|2366.73
#2026-02-20|2405.25
#2026-02-23|2373.34
#2026-02-24|2391.58
#2026-02-25|2399.23
#2026-02-26|2419.19
#2026-02-27|2435.75
#2026-03-02|2341.58
#2026-03-03|2245.61
#2026-03-04|2321.74
#2026-03-05|2296.82
#2026-03-06|2292.46
#2026-03-09|2241.82
#2026-03-10|2309.20
#2026-03-11|2267.22
#2026-03-12|2235.90
#2026-03-13|2192.17
#2026-03-16|2216.44
#2026-03-17|2231.59
#2026-03-18|2206.55
#2026-03-19|2144.00
#2026-03-20|2108.54
#2026-03-23|2112.77
#2026-03-24|2119.63
#2026-03-25|2155.25
#2026-03-26|2143.47
#2026-03-27|2104.83
#2026-03-30|2115.16
#2026-03-31|2155.42
#2026-04-01|2242.12
#2026-04-02|2199.07
#2026-04-03|2199.07
#2026-04-06|2201.37
#2026-04-07|2175.56
#2026-04-08|2308.91