Table Data - NASDAQ Sweden Small Cap Net Total Return Index
| Title | NASDAQ Sweden Small Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQSESCN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-09 |
| Last Updated | 2026-04-09 10:55 PM CDT |
| Notes | For more information about this series, see: NQSESCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 193.33 |
| 2001-04-02 | 190.92 |
| 2001-04-03 | 189.73 |
| 2001-04-04 | 191.67 |
| 2001-04-05 | 196.75 |
| 2001-04-06 | 196.44 |
| 2001-04-09 | 201.27 |
| 2001-04-10 | 202.50 |
| 2001-04-11 | 200.66 |
| 2001-04-12 | 201.03 |
| 2001-04-13 | . |
| 2001-04-16 | 198.92 |
| 2001-04-17 | 197.07 |
| 2001-04-18 | 199.28 |
| 2001-04-19 | 204.68 |
| 2001-04-20 | 205.42 |
| 2001-04-23 | 204.69 |
| 2001-04-24 | 203.88 |
| 2001-04-25 | 204.97 |
| 2001-04-26 | 209.72 |
| 2001-04-27 | 210.67 |
| 2001-04-30 | 212.86 |
| 2001-05-01 | 213.75 |
| 2001-05-02 | 214.73 |
| 2001-05-03 | 212.45 |
| 2001-05-04 | 214.30 |
| 2001-05-07 | 215.18 |
| 2001-05-08 | 212.74 |
| 2001-05-09 | 211.96 |
| 2001-05-10 | 214.66 |
| 2001-05-11 | 213.73 |
| 2001-05-14 | 212.24 |
| 2001-05-15 | 213.06 |
| 2001-05-16 | 213.49 |
| 2001-05-17 | 216.56 |
| 2001-05-18 | 217.56 |
| 2001-05-21 | 219.93 |
| 2001-05-22 | 218.74 |
| 2001-05-23 | 215.72 |
| 2001-05-24 | 215.02 |
| 2001-05-25 | 213.99 |
| 2001-05-28 | . |
| 2001-05-29 | 214.70 |
| 2001-05-30 | 214.40 |
| 2001-05-31 | 210.50 |
| 2001-06-01 | 209.77 |
| 2001-06-04 | 208.68 |
| 2001-06-05 | 211.59 |
| 2001-06-06 | 209.00 |
| 2001-06-07 | 208.21 |
| 2001-06-08 | 207.07 |
| 2001-06-11 | 205.13 |
| 2001-06-12 | 204.61 |
| 2001-06-13 | 206.74 |
| 2001-06-14 | 205.05 |
| 2001-06-15 | 206.31 |
| 2001-06-18 | 206.97 |
| 2001-06-19 | 204.29 |
| 2001-06-20 | 198.90 |
| 2001-06-21 | 199.98 |
| 2001-06-22 | 200.40 |
| 2001-06-25 | 203.48 |
| 2001-06-26 | 198.70 |
| 2001-06-27 | 199.63 |
| 2001-06-28 | 199.54 |
| 2001-06-29 | 201.12 |
| 2001-07-02 | 200.60 |
| 2001-07-03 | 201.75 |
| 2001-07-04 | . |
| 2001-07-05 | 197.06 |
| 2001-07-06 | 195.51 |
| 2001-07-09 | 194.65 |
| 2001-07-10 | 195.52 |
| 2001-07-11 | 196.20 |
| 2001-07-12 | 196.62 |
| 2001-07-13 | 196.64 |
| 2001-07-16 | 196.65 |
| 2001-07-17 | 192.41 |
| 2001-07-18 | 194.72 |
| 2001-07-19 | 196.84 |
| 2001-07-20 | 195.89 |
| 2001-07-23 | 194.24 |
| 2001-07-24 | 194.74 |
| 2001-07-25 | 194.23 |
| 2001-07-26 | 195.18 |
| 2001-07-27 | 196.16 |
| 2001-07-30 | 197.56 |
| 2001-07-31 | 199.64 |
| 2001-08-01 | 200.72 |
| 2001-08-02 | 202.42 |
| 2001-08-03 | 203.77 |
| 2001-08-06 | 203.10 |
| 2001-08-07 | 203.20 |
| 2001-08-08 | 201.19 |
| 2001-08-09 | 201.25 |
| 2001-08-10 | 200.93 |
| 2001-08-13 | 201.47 |
| 2001-08-14 | 202.33 |
| 2001-08-15 | 203.28 |
| 2001-08-16 | 200.38 |
| 2001-08-17 | 198.62 |
| 2001-08-20 | 191.73 |
| 2001-08-21 | 193.99 |
| 2001-08-22 | 196.14 |
| 2001-08-23 | 196.94 |
| 2001-08-24 | 199.63 |
| 2001-08-27 | 198.15 |
| 2001-08-28 | 195.44 |
| 2001-08-29 | 193.87 |
| 2001-08-30 | 191.50 |
| 2001-08-31 | 191.27 |
| 2001-09-03 | . |
| 2001-09-04 | 186.87 |
| 2001-09-05 | 184.48 |
| 2001-09-06 | 185.69 |
| 2001-09-07 | 185.25 |
| 2001-09-10 | 182.80 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 170.90 |
| 2001-09-18 | 169.45 |
| 2001-09-19 | 169.79 |
| 2001-09-20 | 162.53 |
| 2001-09-21 | 153.86 |
| 2001-09-24 | 158.10 |
| 2001-09-25 | 163.21 |
| 2001-09-26 | 162.79 |
| 2001-09-27 | 162.80 |
| 2001-09-28 | 167.07 |
| 2001-10-01 | 167.59 |
| 2001-10-02 | 167.45 |
| 2001-10-03 | 169.47 |
| 2001-10-04 | 174.81 |
| 2001-10-05 | 177.37 |
| 2001-10-08 | 177.16 |
| 2001-10-09 | 178.41 |
| 2001-10-10 | 179.64 |
| 2001-10-11 | 184.22 |
| 2001-10-12 | 182.48 |
| 2001-10-15 | 183.35 |
| 2001-10-16 | 184.65 |
| 2001-10-17 | 188.37 |
| 2001-10-18 | 186.65 |
| 2001-10-19 | 182.42 |
| 2001-10-22 | 182.68 |
| 2001-10-23 | 186.57 |
| 2001-10-24 | 186.16 |
| 2001-10-25 | 184.76 |
| 2001-10-26 | 186.71 |
| 2001-10-29 | 187.33 |
| 2001-10-30 | 183.67 |
| 2001-10-31 | 184.98 |
| 2001-11-01 | 185.03 |
| 2001-11-02 | 186.25 |
| 2001-11-05 | 187.23 |
| 2001-11-06 | 187.57 |
| 2001-11-07 | 190.23 |
| 2001-11-08 | 191.05 |
| 2001-11-09 | 189.61 |
| 2001-11-12 | 187.80 |
| 2001-11-13 | 190.14 |
| 2001-11-14 | 192.90 |
| 2001-11-15 | 195.21 |
| 2001-11-16 | 198.64 |
| 2001-11-19 | 198.68 |
| 2001-11-20 | 196.12 |
| 2001-11-21 | 193.98 |
| 2001-11-22 | . |
| 2001-11-23 | 198.01 |
| 2001-11-26 | 199.56 |
| 2001-11-27 | 200.71 |
| 2001-11-28 | 201.05 |
| 2001-11-29 | 200.26 |
| 2001-11-30 | 201.21 |
| 2001-12-03 | 199.38 |
| 2001-12-04 | 202.61 |
| 2001-12-05 | 207.70 |
| 2001-12-06 | 207.73 |
| 2001-12-07 | 209.28 |
| 2001-12-10 | 204.74 |
| 2001-12-11 | 203.78 |
| 2001-12-12 | 203.78 |
| 2001-12-13 | 203.71 |
| 2001-12-14 | 202.34 |
| 2001-12-17 | 204.40 |
| 2001-12-18 | 203.88 |
| 2001-12-19 | 202.09 |
| 2001-12-20 | 198.74 |
| 2001-12-21 | 199.56 |
| 2001-12-24 | 196.92 |
| 2001-12-25 | . |
| 2001-12-26 | 196.25 |
| 2001-12-27 | 202.86 |
| 2001-12-28 | 205.83 |
| 2001-12-31 | 207.51 |
| 2002-01-01 | . |
| 2002-01-02 | 209.37 |
| 2002-01-03 | 215.37 |
| 2002-01-04 | 214.57 |
| 2002-01-07 | 214.72 |
| 2002-01-08 | 210.30 |
| 2002-01-09 | 211.96 |
| 2002-01-10 | 212.51 |
| 2002-01-11 | 214.91 |
| 2002-01-14 | 209.50 |
| 2002-01-15 | 210.07 |
| 2002-01-16 | 204.33 |
| 2002-01-17 | 205.84 |
| 2002-01-18 | 208.21 |
| 2002-01-21 | . |
| 2002-01-22 | 207.98 |
| 2002-01-23 | 209.48 |
| 2002-01-24 | 209.22 |
| 2002-01-25 | 204.91 |
| 2002-01-28 | 204.30 |
| 2002-01-29 | 206.95 |
| 2002-01-30 | 206.54 |
| 2002-01-31 | 211.10 |
| 2002-02-01 | 212.00 |
| 2002-02-04 | 213.38 |
| 2002-02-05 | 213.21 |
| 2002-02-06 | 214.59 |
| 2002-02-07 | 213.65 |
| 2002-02-08 | 213.81 |
| 2002-02-11 | 216.78 |
| 2002-02-12 | 215.49 |
| 2002-02-13 | 216.50 |
| 2002-02-14 | 216.52 |
| 2002-02-15 | 217.56 |
| 2002-02-18 | . |
| 2002-02-19 | 217.69 |
| 2002-02-20 | 215.52 |
| 2002-02-21 | 219.92 |
| 2002-02-22 | 221.36 |
| 2002-02-25 | 222.97 |
| 2002-02-26 | 223.98 |
| 2002-02-27 | 224.96 |
| 2002-02-28 | 226.17 |
| 2002-03-01 | 227.23 |
| 2002-03-04 | 235.21 |
| 2002-03-05 | 236.65 |
| 2002-03-06 | 236.15 |
| 2002-03-07 | 239.21 |
| 2002-03-08 | 237.81 |
| 2002-03-11 | 237.07 |
| 2002-03-12 | 234.24 |
| 2002-03-13 | 235.08 |
| 2002-03-14 | 235.98 |
| 2002-03-15 | 236.95 |
| 2002-03-18 | 237.32 |
| 2002-03-19 | 238.90 |
| 2002-03-20 | 239.41 |
| 2002-03-21 | 239.31 |
| 2002-03-22 | 239.52 |
| 2002-03-25 | 237.21 |
| 2002-03-26 | 236.11 |
| 2002-03-27 | 233.97 |
| 2002-03-28 | 235.79 |
| 2002-03-29 | . |
| 2002-04-01 | 238.12 |
| 2002-04-02 | 239.01 |
| 2002-04-03 | 237.76 |
| 2002-04-04 | 237.38 |
| 2002-04-05 | 237.87 |
| 2002-04-08 | 233.37 |
| 2002-04-09 | 234.55 |
| 2002-04-10 | 233.82 |
| 2002-04-11 | 232.87 |
| 2002-04-12 | 232.63 |
| 2002-04-15 | 233.67 |
| 2002-04-16 | 233.97 |
| 2002-04-17 | 236.76 |
| 2002-04-18 | 235.76 |
| 2002-04-19 | 235.41 |
| 2002-04-22 | 230.73 |
| 2002-04-23 | 230.47 |
| 2002-04-24 | 228.55 |
| 2002-04-25 | 228.14 |
| 2002-04-26 | 233.21 |
| 2002-04-29 | 231.49 |
| 2002-04-30 | 230.34 |
| 2002-05-01 | 231.70 |
| 2002-05-02 | 232.15 |
| 2002-05-03 | 233.39 |
| 2002-05-06 | 233.43 |
| 2002-05-07 | 229.25 |
| 2002-05-08 | 233.04 |
| 2002-05-09 | 232.64 |
| 2002-05-10 | 231.93 |
| 2002-05-13 | 233.19 |
| 2002-05-14 | 235.69 |
| 2002-05-15 | 237.87 |
| 2002-05-16 | 238.37 |
| 2002-05-17 | 240.33 |
| 2002-05-20 | 241.02 |
| 2002-05-21 | 242.22 |
| 2002-05-22 | 242.21 |
| 2002-05-23 | 240.72 |
| 2002-05-24 | 241.03 |
| 2002-05-27 | . |
| 2002-05-28 | 244.75 |
| 2002-05-29 | 242.81 |
| 2002-05-30 | 241.85 |
| 2002-05-31 | 243.41 |
| 2002-06-03 | 242.98 |
| 2002-06-04 | 239.36 |
| 2002-06-05 | 239.45 |
| 2002-06-06 | 240.84 |
| 2002-06-07 | 236.20 |
| 2002-06-10 | 237.01 |
| 2002-06-11 | 237.65 |
| 2002-06-12 | 235.33 |
| 2002-06-13 | 233.17 |
| 2002-06-14 | 227.88 |
| 2002-06-17 | 229.46 |
| 2002-06-18 | 231.69 |
| 2002-06-19 | 230.27 |
| 2002-06-20 | 227.08 |
| 2002-06-21 | 228.48 |
| 2002-06-24 | 224.25 |
| 2002-06-25 | 227.85 |
| 2002-06-26 | 228.99 |
| 2002-06-27 | 233.23 |
| 2002-06-28 | 239.54 |
| 2002-07-01 | 239.39 |
| 2002-07-02 | 236.41 |
| 2002-07-03 | 230.80 |
| 2002-07-04 | . |
| 2002-07-05 | 233.15 |
| 2002-07-08 | 235.45 |
| 2002-07-09 | 235.47 |
| 2002-07-10 | 229.82 |
| 2002-07-11 | 225.71 |
| 2002-07-12 | 224.86 |
| 2002-07-15 | 224.70 |
| 2002-07-16 | 223.41 |
| 2002-07-17 | 224.06 |
| 2002-07-18 | 225.95 |
| 2002-07-19 | 223.79 |
| 2002-07-22 | 212.39 |
| 2002-07-23 | 203.27 |
| 2002-07-24 | 192.19 |
| 2002-07-25 | 200.88 |
| 2002-07-26 | 197.52 |
| 2002-07-29 | 205.24 |
| 2002-07-30 | 209.78 |
| 2002-07-31 | 208.25 |
| 2002-08-01 | 207.31 |
| 2002-08-02 | 202.88 |
| 2002-08-05 | 198.85 |
| 2002-08-06 | 196.54 |
| 2002-08-07 | 200.49 |
| 2002-08-08 | 202.17 |
| 2002-08-09 | 204.76 |
| 2002-08-12 | 206.70 |
| 2002-08-13 | 206.85 |
| 2002-08-14 | 202.97 |
| 2002-08-15 | 203.96 |
| 2002-08-16 | 202.13 |
| 2002-08-19 | 201.93 |
| 2002-08-20 | 202.24 |
| 2002-08-21 | 206.67 |
| 2002-08-22 | 206.07 |
| 2002-08-23 | 205.04 |
| 2002-08-26 | 202.34 |
| 2002-08-27 | 203.85 |
| 2002-08-28 | 202.13 |
| 2002-08-29 | 201.44 |
| 2002-08-30 | 197.47 |
| 2002-09-02 | . |
| 2002-09-03 | 195.93 |
| 2002-09-04 | 193.16 |
| 2002-09-05 | 192.07 |
| 2002-09-06 | 194.26 |
| 2002-09-09 | 191.44 |
| 2002-09-10 | 192.63 |
| 2002-09-11 | 197.19 |
| 2002-09-12 | 194.78 |
| 2002-09-13 | 192.99 |
| 2002-09-16 | 193.04 |
| 2002-09-17 | 192.73 |
| 2002-09-18 | 189.61 |
| 2002-09-19 | 189.23 |
| 2002-09-20 | 188.06 |
| 2002-09-23 | 180.81 |
| 2002-09-24 | 175.14 |
| 2002-09-25 | 175.96 |
| 2002-09-26 | 180.27 |
| 2002-09-27 | 179.92 |
| 2002-09-30 | 176.28 |
| 2002-10-01 | 173.63 |
| 2002-10-02 | 175.67 |
| 2002-10-03 | 172.92 |
| 2002-10-04 | 171.35 |
| 2002-10-07 | 167.88 |
| 2002-10-08 | 164.67 |
| 2002-10-09 | 165.17 |
| 2002-10-10 | 164.29 |
| 2002-10-11 | 172.90 |
| 2002-10-14 | 173.28 |
| 2002-10-15 | 180.88 |
| 2002-10-16 | 180.40 |
| 2002-10-17 | 179.55 |
| 2002-10-18 | 180.83 |
| 2002-10-21 | 182.28 |
| 2002-10-22 | 181.63 |
| 2002-10-23 | 178.70 |
| 2002-10-24 | 180.02 |
| 2002-10-25 | 180.59 |
| 2002-10-28 | 184.01 |
| 2002-10-29 | 182.44 |
| 2002-10-30 | 187.16 |
| 2002-10-31 | 190.95 |
| 2002-11-01 | 189.08 |
| 2002-11-04 | 192.67 |
| 2002-11-05 | 196.84 |
| 2002-11-06 | 197.40 |
| 2002-11-07 | 197.17 |
| 2002-11-08 | 198.43 |
| 2002-11-11 | 196.00 |
| 2002-11-12 | 198.36 |
| 2002-11-13 | 199.90 |
| 2002-11-14 | 202.00 |
| 2002-11-15 | 202.82 |
| 2002-11-18 | 204.27 |
| 2002-11-19 | 203.13 |
| 2002-11-20 | 202.93 |
| 2002-11-21 | 208.65 |
| 2002-11-22 | 210.09 |
| 2002-11-25 | 208.36 |
| 2002-11-26 | 205.28 |
| 2002-11-27 | 209.39 |
| 2002-11-28 | . |
| 2002-11-29 | 215.54 |
| 2002-12-02 | 216.21 |
| 2002-12-03 | 212.39 |
| 2002-12-04 | 211.23 |
| 2002-12-05 | 214.26 |
| 2002-12-06 | 213.58 |
| 2002-12-09 | 210.61 |
| 2002-12-10 | 210.00 |
| 2002-12-11 | 211.10 |
| 2002-12-12 | 210.74 |
| 2002-12-13 | 210.62 |
| 2002-12-16 | 211.52 |
| 2002-12-17 | 210.40 |
| 2002-12-18 | 206.27 |
| 2002-12-19 | 206.68 |
| 2002-12-20 | 207.30 |
| 2002-12-23 | 206.08 |
| 2002-12-24 | 207.12 |
| 2002-12-25 | . |
| 2002-12-26 | 207.52 |
| 2002-12-27 | 205.20 |
| 2002-12-30 | 207.91 |
| 2002-12-31 | 209.04 |
| 2003-01-01 | . |
| 2003-01-02 | 208.55 |
| 2003-01-03 | 211.92 |
| 2003-01-06 | 213.10 |
| 2003-01-07 | 213.96 |
| 2003-01-08 | 209.76 |
| 2003-01-09 | 209.92 |
| 2003-01-10 | 210.34 |
| 2003-01-13 | 211.56 |
| 2003-01-14 | 211.90 |
| 2003-01-15 | 211.51 |
| 2003-01-16 | 211.23 |
| 2003-01-17 | 211.01 |
| 2003-01-20 | . |
| 2003-01-21 | 211.13 |
| 2003-01-22 | 208.21 |
| 2003-01-23 | 208.57 |
| 2003-01-24 | 208.41 |
| 2003-01-27 | 202.96 |
| 2003-01-28 | 199.11 |
| 2003-01-29 | 197.49 |
| 2003-01-30 | 196.71 |
| 2003-01-31 | 195.48 |
| 2003-02-03 | 198.77 |
| 2003-02-04 | 199.26 |
| 2003-02-05 | 199.12 |
| 2003-02-06 | 197.24 |
| 2003-02-07 | 196.21 |
| 2003-02-10 | 191.84 |
| 2003-02-11 | 194.24 |
| 2003-02-12 | 192.86 |
| 2003-02-13 | 195.54 |
| 2003-02-14 | 197.12 |
| 2003-02-17 | . |
| 2003-02-18 | 201.47 |
| 2003-02-19 | 202.63 |
| 2003-02-20 | 203.11 |
| 2003-02-21 | 203.80 |
| 2003-02-24 | 202.48 |
| 2003-02-25 | 199.71 |
| 2003-02-26 | 199.88 |
| 2003-02-27 | 198.19 |
| 2003-02-28 | 200.16 |
| 2003-03-03 | 201.14 |
| 2003-03-04 | 201.40 |
| 2003-03-05 | 202.78 |
| 2003-03-06 | 201.71 |
| 2003-03-07 | 199.71 |
| 2003-03-10 | 198.44 |
| 2003-03-11 | 195.25 |
| 2003-03-12 | 193.66 |
| 2003-03-13 | 195.31 |
| 2003-03-14 | 197.90 |
| 2003-03-17 | 199.21 |
| 2003-03-18 | 200.24 |
| 2003-03-19 | 201.56 |
| 2003-03-20 | 202.39 |
| 2003-03-21 | 203.55 |
| 2003-03-24 | 200.99 |
| 2003-03-25 | 201.67 |
| 2003-03-26 | 201.26 |
| 2003-03-27 | 199.68 |
| 2003-03-28 | 199.66 |
| 2003-03-31 | 198.72 |
| 2003-04-01 | 198.62 |
| 2003-04-02 | 200.74 |
| 2003-04-03 | 200.52 |
| 2003-04-04 | 200.72 |
| 2003-04-07 | 204.83 |
| 2003-04-08 | 205.15 |
| 2003-04-09 | 205.83 |
| 2003-04-10 | 206.50 |
| 2003-04-11 | 206.40 |
| 2003-04-14 | 207.60 |
| 2003-04-15 | 208.85 |
| 2003-04-16 | 210.59 |
| 2003-04-17 | 212.34 |
| 2003-04-18 | . |
| 2003-04-21 | 211.69 |
| 2003-04-22 | 214.09 |
| 2003-04-23 | 217.19 |
| 2003-04-24 | 219.59 |
| 2003-04-25 | 219.30 |
| 2003-04-28 | 221.13 |
| 2003-04-29 | 223.99 |
| 2003-04-30 | 227.48 |
| 2003-05-01 | 229.73 |
| 2003-05-02 | 230.01 |
| 2003-05-05 | 233.84 |
| 2003-05-06 | 237.53 |
| 2003-05-07 | 237.62 |
| 2003-05-08 | 235.82 |
| 2003-05-09 | 236.24 |
| 2003-05-12 | 238.07 |
| 2003-05-13 | 237.91 |
| 2003-05-14 | 236.47 |
| 2003-05-15 | 236.05 |
| 2003-05-16 | 238.33 |
| 2003-05-19 | 237.75 |
| 2003-05-20 | 236.71 |
| 2003-05-21 | 234.88 |
| 2003-05-22 | 235.61 |
| 2003-05-23 | 237.51 |
| 2003-05-26 | . |
| 2003-05-27 | 239.60 |
| 2003-05-28 | 241.08 |
| 2003-05-29 | 242.22 |
| 2003-05-30 | 243.60 |
| 2003-06-02 | 245.11 |
| 2003-06-03 | 244.36 |
| 2003-06-04 | 244.94 |
| 2003-06-05 | 249.59 |
| 2003-06-06 | 247.63 |
| 2003-06-09 | 248.49 |
| 2003-06-10 | 245.12 |
| 2003-06-11 | 249.41 |
| 2003-06-12 | 253.29 |
| 2003-06-13 | 251.59 |
| 2003-06-16 | 254.30 |
| 2003-06-17 | 257.44 |
| 2003-06-18 | 253.74 |
| 2003-06-19 | 252.28 |
| 2003-06-20 | 250.76 |
| 2003-06-23 | 246.69 |
| 2003-06-24 | 243.23 |
| 2003-06-25 | 244.00 |
| 2003-06-26 | 242.17 |
| 2003-06-27 | 245.18 |
| 2003-06-30 | 246.90 |
| 2003-07-01 | 246.11 |
| 2003-07-02 | 246.57 |
| 2003-07-03 | 249.08 |
| 2003-07-04 | . |
| 2003-07-07 | 249.40 |
| 2003-07-08 | 249.51 |
| 2003-07-09 | 248.45 |
| 2003-07-10 | 247.37 |
| 2003-07-11 | 245.06 |
| 2003-07-14 | 248.94 |
| 2003-07-15 | 248.72 |
| 2003-07-16 | 248.00 |
| 2003-07-17 | 243.49 |
| 2003-07-18 | 245.50 |
| 2003-07-21 | 246.42 |
| 2003-07-22 | 247.13 |
| 2003-07-23 | 250.34 |
| 2003-07-24 | 253.66 |
| 2003-07-25 | 254.73 |
| 2003-07-28 | 253.68 |
| 2003-07-29 | 253.48 |
| 2003-07-30 | 252.25 |
| 2003-07-31 | 248.65 |
| 2003-08-01 | 249.66 |
| 2003-08-04 | 252.01 |
| 2003-08-05 | 253.13 |
| 2003-08-06 | 251.95 |
| 2003-08-07 | 252.10 |
| 2003-08-08 | 252.23 |
| 2003-08-11 | 250.92 |
| 2003-08-12 | 253.18 |
| 2003-08-13 | 255.10 |
| 2003-08-14 | 256.82 |
| 2003-08-15 | 256.92 |
| 2003-08-18 | 256.91 |
| 2003-08-19 | 257.15 |
| 2003-08-20 | 259.60 |
| 2003-08-21 | 258.64 |
| 2003-08-22 | 256.58 |
| 2003-08-25 | 255.97 |
| 2003-08-26 | 252.52 |
| 2003-08-27 | 256.39 |
| 2003-08-28 | 257.39 |
| 2003-08-29 | 261.54 |
| 2003-09-01 | . |
| 2003-09-02 | 264.14 |
| 2003-09-03 | 271.09 |
| 2003-09-04 | 273.46 |
| 2003-09-05 | 277.55 |
| 2003-09-08 | 275.80 |
| 2003-09-09 | 273.62 |
| 2003-09-10 | 273.16 |
| 2003-09-11 | 275.31 |
| 2003-09-12 | 278.17 |
| 2003-09-15 | 278.33 |
| 2003-09-16 | 278.20 |
| 2003-09-17 | 279.95 |
| 2003-09-18 | 280.57 |
| 2003-09-19 | 280.85 |
| 2003-09-22 | 277.64 |
| 2003-09-23 | 278.27 |
| 2003-09-24 | 279.09 |
| 2003-09-25 | 276.21 |
| 2003-09-26 | 273.99 |
| 2003-09-29 | 276.75 |
| 2003-09-30 | 274.20 |
| 2003-10-01 | 276.27 |
| 2003-10-02 | 279.72 |
| 2003-10-03 | 281.49 |
| 2003-10-06 | 284.68 |
| 2003-10-07 | 286.89 |
| 2003-10-08 | 287.42 |
| 2003-10-09 | 287.14 |
| 2003-10-10 | 287.32 |
| 2003-10-13 | 286.57 |
| 2003-10-14 | 290.00 |
| 2003-10-15 | 291.17 |
| 2003-10-16 | 291.30 |
| 2003-10-17 | 292.24 |
| 2003-10-20 | 290.91 |
| 2003-10-21 | 291.50 |
| 2003-10-22 | 290.17 |
| 2003-10-23 | 291.82 |
| 2003-10-24 | 290.98 |
| 2003-10-27 | 292.23 |
| 2003-10-28 | 293.19 |
| 2003-10-29 | 296.74 |
| 2003-10-30 | 296.36 |
| 2003-10-31 | 293.79 |
| 2003-11-03 | 294.76 |
| 2003-11-04 | 297.28 |
| 2003-11-05 | 297.38 |
| 2003-11-06 | 298.02 |
| 2003-11-07 | 303.42 |
| 2003-11-10 | 302.49 |
| 2003-11-11 | 302.15 |
| 2003-11-12 | 305.43 |
| 2003-11-13 | 309.33 |
| 2003-11-14 | 311.69 |
| 2003-11-17 | 309.01 |
| 2003-11-18 | 310.93 |
| 2003-11-19 | 308.10 |
| 2003-11-20 | 308.23 |
| 2003-11-21 | 309.92 |
| 2003-11-24 | 308.86 |
| 2003-11-25 | 310.99 |
| 2003-11-26 | 312.46 |
| 2003-11-27 | . |
| 2003-11-28 | 315.44 |
| 2003-12-01 | 319.64 |
| 2003-12-02 | 324.51 |
| 2003-12-03 | 328.48 |
| 2003-12-04 | 327.28 |
| 2003-12-05 | 329.30 |
| 2003-12-08 | 331.72 |
| 2003-12-09 | 332.89 |
| 2003-12-10 | 330.43 |
| 2003-12-11 | 326.57 |
| 2003-12-12 | 330.65 |
| 2003-12-15 | 331.87 |
| 2003-12-16 | 329.00 |
| 2003-12-17 | 328.23 |
| 2003-12-18 | 328.42 |
| 2003-12-19 | 326.95 |
| 2003-12-22 | 327.88 |
| 2003-12-23 | 329.93 |
| 2003-12-24 | 330.23 |
| 2003-12-25 | . |
| 2003-12-26 | 329.84 |
| 2003-12-29 | 334.74 |
| 2003-12-30 | 337.72 |
| 2003-12-31 | 339.79 |
| 2004-01-01 | . |
| 2004-01-02 | 340.24 |
| 2004-01-05 | 340.95 |
| 2004-01-06 | 341.13 |
| 2004-01-07 | 342.47 |
| 2004-01-08 | 345.01 |
| 2004-01-09 | 346.78 |
| 2004-01-12 | 342.93 |
| 2004-01-13 | 344.34 |
| 2004-01-14 | 341.75 |
| 2004-01-15 | 339.90 |
| 2004-01-16 | 335.53 |
| 2004-01-19 | . |
| 2004-01-20 | 338.24 |
| 2004-01-21 | 339.05 |
| 2004-01-22 | 345.48 |
| 2004-01-23 | 343.13 |
| 2004-01-26 | 340.03 |
| 2004-01-27 | 342.53 |
| 2004-01-28 | 342.81 |
| 2004-01-29 | 333.43 |
| 2004-01-30 | 336.12 |
| 2004-02-02 | 337.45 |
| 2004-02-03 | 340.94 |
| 2004-02-04 | 339.16 |
| 2004-02-05 | 340.36 |
| 2004-02-06 | 348.35 |
| 2004-02-09 | 348.39 |
| 2004-02-10 | 347.79 |
| 2004-02-11 | 347.33 |
| 2004-02-12 | 352.47 |
| 2004-02-13 | 352.01 |
| 2004-02-16 | . |
| 2004-02-17 | 353.21 |
| 2004-02-18 | 357.16 |
| 2004-02-19 | 354.08 |
| 2004-02-20 | 350.41 |
| 2004-02-23 | 349.05 |
| 2004-02-24 | 348.97 |
| 2004-02-25 | 345.98 |
| 2004-02-26 | 345.22 |
| 2004-02-27 | 345.21 |
| 2004-03-01 | 349.33 |
| 2004-03-02 | 346.86 |
| 2004-03-03 | 342.66 |
| 2004-03-04 | 343.15 |
| 2004-03-05 | 349.79 |
| 2004-03-08 | 352.01 |
| 2004-03-09 | 349.41 |
| 2004-03-10 | 344.30 |
| 2004-03-11 | 336.33 |
| 2004-03-12 | 332.21 |
| 2004-03-15 | 331.12 |
| 2004-03-16 | 334.68 |
| 2004-03-17 | 335.71 |
| 2004-03-18 | 336.85 |
| 2004-03-19 | 335.77 |
| 2004-03-22 | 332.29 |
| 2004-03-23 | 332.39 |
| 2004-03-24 | 328.41 |
| 2004-03-25 | 330.42 |
| 2004-03-26 | 329.20 |
| 2004-03-29 | 333.47 |
| 2004-03-30 | 333.52 |
| 2004-03-31 | 339.15 |
| 2004-04-01 | 345.31 |
| 2004-04-02 | 340.43 |
| 2004-04-05 | 339.59 |
| 2004-04-06 | 340.03 |
| 2004-04-07 | 347.62 |
| 2004-04-08 | 346.85 |
| 2004-04-09 | . |
| 2004-04-12 | 345.09 |
| 2004-04-13 | 342.81 |
| 2004-04-14 | 339.95 |
| 2004-04-15 | 337.39 |
| 2004-04-16 | 339.67 |
| 2004-04-19 | 338.85 |
| 2004-04-20 | 340.00 |
| 2004-04-21 | 336.59 |
| 2004-04-22 | 338.63 |
| 2004-04-23 | 338.79 |
| 2004-04-26 | 342.55 |
| 2004-04-27 | 343.97 |
| 2004-04-28 | 339.06 |
| 2004-04-29 | 339.01 |
| 2004-04-30 | 338.74 |
| 2004-05-03 | 339.32 |
| 2004-05-04 | 343.17 |
| 2004-05-05 | 347.79 |
| 2004-05-06 | 341.15 |
| 2004-05-07 | 336.68 |
| 2004-05-10 | 321.64 |
| 2004-05-11 | 325.84 |
| 2004-05-12 | 326.94 |
| 2004-05-13 | 328.79 |
| 2004-05-14 | 327.16 |
| 2004-05-17 | 326.34 |
| 2004-05-18 | 327.26 |
| 2004-05-19 | 335.71 |
| 2004-05-20 | 333.23 |
| 2004-05-21 | 337.02 |
| 2004-05-24 | 336.54 |
| 2004-05-25 | 338.72 |
| 2004-05-26 | 341.95 |
| 2004-05-27 | 348.15 |
| 2004-05-28 | 348.24 |
| 2004-05-31 | . |
| 2004-06-01 | 348.89 |
| 2004-06-02 | 350.25 |
| 2004-06-03 | 350.43 |
| 2004-06-04 | 352.51 |
| 2004-06-07 | 357.08 |
| 2004-06-08 | 356.85 |
| 2004-06-09 | 349.95 |
| 2004-06-10 | 347.18 |
| 2004-06-11 | . |
| 2004-06-14 | 346.27 |
| 2004-06-15 | 345.92 |
| 2004-06-16 | 343.98 |
| 2004-06-17 | 344.81 |
| 2004-06-18 | 347.53 |
| 2004-06-21 | 346.94 |
| 2004-06-22 | 344.68 |
| 2004-06-23 | 345.61 |
| 2004-06-24 | 351.74 |
| 2004-06-25 | 350.87 |
| 2004-06-28 | 354.51 |
| 2004-06-29 | 354.13 |
| 2004-06-30 | 351.25 |
| 2004-07-01 | 352.75 |
| 2004-07-02 | 353.86 |
| 2004-07-05 | . |
| 2004-07-06 | 350.49 |
| 2004-07-07 | 352.52 |
| 2004-07-08 | 351.91 |
| 2004-07-09 | 350.57 |
| 2004-07-12 | 351.00 |
| 2004-07-13 | 352.14 |
| 2004-07-14 | 354.00 |
| 2004-07-15 | 352.12 |
| 2004-07-16 | 353.22 |
| 2004-07-19 | 350.37 |
| 2004-07-20 | 348.84 |
| 2004-07-21 | 347.42 |
| 2004-07-22 | 344.18 |
| 2004-07-23 | 339.62 |
| 2004-07-26 | 340.23 |
| 2004-07-27 | 339.21 |
| 2004-07-28 | 337.81 |
| 2004-07-29 | 340.97 |
| 2004-07-30 | 341.02 |
| 2004-08-02 | 342.40 |
| 2004-08-03 | 344.91 |
| 2004-08-04 | 343.86 |
| 2004-08-05 | 345.66 |
| 2004-08-06 | 348.05 |
| 2004-08-09 | 344.30 |
| 2004-08-10 | 346.93 |
| 2004-08-11 | 341.12 |
| 2004-08-12 | 340.66 |
| 2004-08-13 | 342.54 |
| 2004-08-16 | 342.67 |
| 2004-08-17 | 344.18 |
| 2004-08-18 | 342.07 |
| 2004-08-19 | 344.47 |
| 2004-08-20 | 345.25 |
| 2004-08-23 | 344.06 |
| 2004-08-24 | 341.82 |
| 2004-08-25 | 340.67 |
| 2004-08-26 | 343.27 |
| 2004-08-27 | 341.58 |
| 2004-08-30 | 340.80 |
| 2004-08-31 | 342.87 |
| 2004-09-01 | 346.05 |
| 2004-09-02 | 346.58 |
| 2004-09-03 | 344.46 |
| 2004-09-06 | . |
| 2004-09-07 | 346.34 |
| 2004-09-08 | 347.26 |
| 2004-09-09 | 347.65 |
| 2004-09-10 | 354.08 |
| 2004-09-13 | 354.97 |
| 2004-09-14 | 356.17 |
| 2004-09-15 | 352.21 |
| 2004-09-16 | 351.71 |
| 2004-09-17 | 353.87 |
| 2004-09-20 | 354.04 |
| 2004-09-21 | 359.64 |
| 2004-09-22 | 358.67 |
| 2004-09-23 | 360.18 |
| 2004-09-24 | 357.37 |
| 2004-09-27 | 357.01 |
| 2004-09-28 | 356.70 |
| 2004-09-29 | 361.91 |
| 2004-09-30 | 365.04 |
| 2004-10-01 | 368.44 |
| 2004-10-04 | 365.66 |
| 2004-10-05 | 368.23 |
| 2004-10-06 | 369.01 |
| 2004-10-07 | 368.07 |
| 2004-10-08 | 370.28 |
| 2004-10-11 | 369.69 |
| 2004-10-12 | 365.10 |
| 2004-10-13 | 363.31 |
| 2004-10-14 | 365.36 |
| 2004-10-15 | 368.07 |
| 2004-10-18 | 368.68 |
| 2004-10-19 | 370.83 |
| 2004-10-20 | 371.72 |
| 2004-10-21 | 370.37 |
| 2004-10-22 | 372.39 |
| 2004-10-25 | 374.22 |
| 2004-10-26 | 375.71 |
| 2004-10-27 | 377.52 |
| 2004-10-28 | 375.94 |
| 2004-10-29 | 376.95 |
| 2004-11-01 | 379.68 |
| 2004-11-02 | 380.82 |
| 2004-11-03 | 386.81 |
| 2004-11-04 | 387.98 |
| 2004-11-05 | 390.13 |
| 2004-11-08 | 392.65 |
| 2004-11-09 | 393.09 |
| 2004-11-10 | 398.74 |
| 2004-11-11 | 400.64 |
| 2004-11-12 | 403.54 |
| 2004-11-15 | 405.41 |
| 2004-11-16 | 406.28 |
| 2004-11-17 | 408.78 |
| 2004-11-18 | 409.92 |
| 2004-11-19 | 414.47 |
| 2004-11-22 | 412.79 |
| 2004-11-23 | 416.86 |
| 2004-11-24 | 421.38 |
| 2004-11-25 | . |
| 2004-11-26 | 426.08 |
| 2004-11-29 | 430.31 |
| 2004-11-30 | 428.47 |
| 2004-12-01 | 432.30 |
| 2004-12-02 | 430.49 |
| 2004-12-03 | 436.23 |
| 2004-12-06 | 438.10 |
| 2004-12-07 | 440.46 |
| 2004-12-08 | 429.81 |
| 2004-12-09 | 427.93 |
| 2004-12-10 | 427.51 |
| 2004-12-13 | 431.82 |
| 2004-12-14 | 430.38 |
| 2004-12-15 | 435.18 |
| 2004-12-16 | 431.51 |
| 2004-12-17 | 429.53 |
| 2004-12-20 | 439.08 |
| 2004-12-21 | 438.22 |
| 2004-12-22 | 439.00 |
| 2004-12-23 | 444.44 |
| 2004-12-24 | . |
| 2004-12-27 | 450.93 |
| 2004-12-28 | 450.29 |
| 2004-12-29 | 449.57 |
| 2004-12-30 | 451.53 |
| 2004-12-31 | 449.40 |
| 2005-01-03 | 446.36 |
| 2005-01-04 | 438.92 |
| 2005-01-05 | 438.18 |
| 2005-01-06 | 433.31 |
| 2005-01-07 | 432.92 |
| 2005-01-10 | 437.41 |
| 2005-01-11 | 440.54 |
| 2005-01-12 | 440.88 |
| 2005-01-13 | 440.88 |
| 2005-01-14 | 439.47 |
| 2005-01-17 | . |
| 2005-01-18 | 442.04 |
| 2005-01-19 | 446.39 |
| 2005-01-20 | 440.46 |
| 2005-01-21 | 441.73 |
| 2005-01-24 | 441.31 |
| 2005-01-25 | 438.71 |
| 2005-01-26 | 442.83 |
| 2005-01-27 | 440.32 |
#2005-01-28| 439.02
#2005-01-31| 440.90
#2005-02-01| 444.28
#2005-02-02| 447.80
#2005-02-03| 445.68
#2005-02-04| 445.65
#2005-02-07| 445.51
#2005-02-08| 443.03
#2005-02-09| 445.13
#2005-02-10| 444.58
#2005-02-11| 446.91
#2005-02-14| 453.41
#2005-02-15| 456.03
#2005-02-16| 454.70
#2005-02-17| 462.74
#2005-02-18| 461.06
#2005-02-21| .
#2005-02-22| 467.87
#2005-02-23| 466.11
#2005-02-24| 473.27
#2005-02-25| 478.88
#2005-02-28| 486.05
#2005-03-01| 482.28
#2005-03-02| 482.16
#2005-03-03| 485.71
#2005-03-04| 494.72
#2005-03-07| 492.34
#2005-03-08| 496.22
#2005-03-09| 496.27
#2005-03-10| 493.17
#2005-03-11| 498.06
#2005-03-14| 492.18
#2005-03-15| 494.21
#2005-03-16| 496.36
#2005-03-17| 493.47
#2005-03-18| 489.42
#2005-03-21| 486.31
#2005-03-22| 489.76
#2005-03-23| 481.06
#2005-03-24| 483.62
#2005-03-25| .
#2005-03-28| 480.29
#2005-03-29| 479.16
#2005-03-30| 479.39
#2005-03-31| 482.10
#2005-04-01| 484.99
#2005-04-04| 480.11
#2005-04-05| 484.45
#2005-04-06| 487.50
#2005-04-07| 490.17
#2005-04-08| 488.34
#2005-04-11| 492.32
#2005-04-12| 489.42
#2005-04-13| 493.47
#2005-04-14| 486.20
#2005-04-15| 482.76
#2005-04-18| 476.29
#2005-04-19| 480.00
#2005-04-20| 484.75
#2005-04-21| 484.79
#2005-04-22| 484.89
#2005-04-25| 482.10
#2005-04-26| 479.93
#2005-04-27| 467.87
#2005-04-28| 461.78
#2005-04-29| 460.89
#2005-05-02| 461.06
#2005-05-03| 461.97
#2005-05-04| 463.17
#2005-05-05| 462.95
#2005-05-06| 463.05
#2005-05-09| 460.85
#2005-05-10| 458.47
#2005-05-11| 455.23
#2005-05-12| 454.02
#2005-05-13| 452.62
#2005-05-16| 453.36
#2005-05-17| 456.59
#2005-05-18| 461.76
#2005-05-19| 463.12
#2005-05-20| 462.51
#2005-05-23| 466.37
#2005-05-24| 468.59
#2005-05-25| 468.47
#2005-05-26| 469.70
#2005-05-27| 470.17
#2005-05-30| .
#2005-05-31| 466.98
#2005-06-01| 462.18
#2005-06-02| 462.42
#2005-06-03| 465.42
#2005-06-06| 465.79
#2005-06-07| 469.16
#2005-06-08| 471.92
#2005-06-09| 467.46
#2005-06-10| 467.38
#2005-06-13| 465.76
#2005-06-14| 469.15
#2005-06-15| 469.73
#2005-06-16| 470.08
#2005-06-17| 480.17
#2005-06-20| 475.42
#2005-06-21| 476.13
#2005-06-22| 475.21
#2005-06-23| 470.95
#2005-06-24| 471.38
#2005-06-27| 468.69
#2005-06-28| 471.20
#2005-06-29| 468.52
#2005-06-30| 472.17
#2005-07-01| 465.41
#2005-07-04| .
#2005-07-05| 472.75
#2005-07-06| 473.02
#2005-07-07| 468.57
#2005-07-08| 471.88
#2005-07-11| 482.13
#2005-07-12| 490.97
#2005-07-13| 490.31
#2005-07-14| 487.92
#2005-07-15| 485.26
#2005-07-18| 486.03
#2005-07-19| 482.17
#2005-07-20| 479.61
#2005-07-21| 488.92
#2005-07-22| 491.89
#2005-07-25| 489.73
#2005-07-26| 486.81
#2005-07-27| 491.66
#2005-07-28| 499.44
#2005-07-29| 502.90
#2005-08-01| 508.28
#2005-08-02| 513.88
#2005-08-03| 515.93
#2005-08-04| 520.37
#2005-08-05| 519.21
#2005-08-08| 523.52
#2005-08-09| 524.85
#2005-08-10| 525.37
#2005-08-11| 527.03
#2005-08-12| 528.02
#2005-08-15| 524.28
#2005-08-16| 522.54
#2005-08-17| 518.49
#2005-08-18| 512.78
#2005-08-19| 514.32
#2005-08-22| 519.69
#2005-08-23| 515.51
#2005-08-24| 512.06
#2005-08-25| 509.19
#2005-08-26| 511.78
#2005-08-29| 508.58
#2005-08-30| 506.97
#2005-08-31| 515.71
#2005-09-01| 526.17
#2005-09-02| 532.75
#2005-09-05| .
#2005-09-06| 534.09
#2005-09-07| 535.18
#2005-09-08| 532.35
#2005-09-09| 535.78
#2005-09-12| 530.43
#2005-09-13| 525.84
#2005-09-14| 529.33
#2005-09-15| 527.06
#2005-09-16| 527.75
#2005-09-19| 528.26
#2005-09-20| 529.73
#2005-09-21| 531.41
#2005-09-22| 526.43
#2005-09-23| 523.09
#2005-09-26| 525.28
#2005-09-27| 527.52
#2005-09-28| 532.16
#2005-09-29| 534.84
#2005-09-30| 541.22
#2005-10-03| 538.68
#2005-10-04| 538.68
#2005-10-05| 536.49
#2005-10-06| 539.48
#2005-10-07| 536.76
#2005-10-10| 536.05
#2005-10-11| 536.90
#2005-10-12| 535.46
#2005-10-13| 519.38
#2005-10-14| 521.42
#2005-10-17| 519.46
#2005-10-18| 517.36
#2005-10-19| 510.93
#2005-10-20| 512.08
#2005-10-21| 506.42
#2005-10-24| 509.66
#2005-10-25| 520.51
#2005-10-26| 523.49
#2005-10-27| 521.11
#2005-10-28| 518.22
#2005-10-31| 520.72
#2005-11-01| 520.98
#2005-11-02| 525.14
#2005-11-03| 530.02
#2005-11-04| 522.37
#2005-11-07| 522.81
#2005-11-08| 523.99
#2005-11-09| 522.09
#2005-11-10| 524.12
#2005-11-11| 529.78
#2005-11-14| 529.81
#2005-11-15| 526.13
#2005-11-16| 525.02
#2005-11-17| 532.20
#2005-11-18| 533.32
#2005-11-21| 539.29
#2005-11-22| 540.98
#2005-11-23| 547.31
#2005-11-24| .
#2005-11-25| 548.68
#2005-11-28| 551.46
#2005-11-29| 550.11
#2005-11-30| 550.52
#2005-12-01| 553.50
#2005-12-02| 561.45
#2005-12-05| 563.14
#2005-12-06| 572.22
#2005-12-07| 569.72
#2005-12-08| 572.71
#2005-12-09| 575.62
#2005-12-12| 579.74
#2005-12-13| 580.21
#2005-12-14| 581.37
#2005-12-15| 576.36
#2005-12-16| 582.88
#2005-12-19| 588.53
#2005-12-20| 584.72
#2005-12-21| 586.10
#2005-12-22| 589.68
#2005-12-23| 594.88
#2005-12-26| .
#2005-12-27| 600.21
#2005-12-28| 605.70
#2005-12-29| 605.10
#2005-12-30| 606.60
#2006-01-02| .
#2006-01-03| 615.76
#2006-01-04| 625.87
#2006-01-05| 628.44
#2006-01-06| 631.96
#2006-01-09| 634.81
#2006-01-10| 628.01
#2006-01-11| 635.81
#2006-01-12| 635.50
#2006-01-13| 635.16
#2006-01-16| .
#2006-01-17| 627.88
#2006-01-18| 618.71
#2006-01-19| 642.29
#2006-01-20| 650.53
#2006-01-23| 653.47
#2006-01-24| 651.85
#2006-01-25| 656.86
#2006-01-26| 664.17
#2006-01-27| 668.51
#2006-01-30| 667.24
#2006-01-31| 674.87
#2006-02-01| 679.44
#2006-02-02| 677.94
#2006-02-03| 672.64
#2006-02-06| 671.89
#2006-02-07| 667.04
#2006-02-08| 670.41
#2006-02-09| 679.58
#2006-02-10| 673.36
#2006-02-13| 667.60
#2006-02-14| 671.94
#2006-02-15| 678.81
#2006-02-16| 681.27
#2006-02-17| 687.83
#2006-02-20| .
#2006-02-21| 691.67
#2006-02-22| 691.47
#2006-02-23| 695.98
#2006-02-24| 694.45
#2006-02-27| 697.56
#2006-02-28| 689.56
#2006-03-01| 701.83
#2006-03-02| 704.25
#2006-03-03| 710.38
#2006-03-06| 713.53
#2006-03-07| 699.74
#2006-03-08| 695.19
#2006-03-09| 699.90
#2006-03-10| 700.23
#2006-03-13| 704.94
#2006-03-14| 718.31
#2006-03-15| 720.84
#2006-03-16| 738.57
#2006-03-17| 745.15
#2006-03-20| 749.59
#2006-03-21| 743.96
#2006-03-22| 748.36
#2006-03-23| 745.76
#2006-03-24| 752.09
#2006-03-27| 754.16
#2006-03-28| 762.33
#2006-03-29| 754.95
#2006-03-30| 767.34
#2006-03-31| 765.53
#2006-04-03| 778.64
#2006-04-04| 788.17
#2006-04-05| 790.05
#2006-04-06| 793.56
#2006-04-07| 788.02
#2006-04-10| 784.39
#2006-04-11| 784.62
#2006-04-12| 775.97
#2006-04-13| 778.58
#2006-04-14| .
#2006-04-17| 792.51
#2006-04-18| 790.48
#2006-04-19| 807.25
#2006-04-20| 809.20
#2006-04-21| 813.28
#2006-04-24| 813.10
#2006-04-25| 810.48
#2006-04-26| 813.65
#2006-04-27| 810.19
#2006-04-28| 810.84
#2006-05-01| 813.98
#2006-05-02| 815.79
#2006-05-03| 819.35
#2006-05-04| 833.30
#2006-05-05| 843.13
#2006-05-08| 846.50
#2006-05-09| 849.86
#2006-05-10| 853.46
#2006-05-11| 853.86
#2006-05-12| 837.07
#2006-05-15| 805.04
#2006-05-16| 803.64
#2006-05-17| 776.74
#2006-05-18| 745.80
#2006-05-19| 750.33
#2006-05-22| 706.38
#2006-05-23| 746.99
#2006-05-24| 736.43
#2006-05-25| 737.41
#2006-05-26| 759.85
#2006-05-29| .
#2006-05-30| 769.38
#2006-05-31| 771.81
#2006-06-01| 774.42
#2006-06-02| 790.77
#2006-06-05| 797.99
#2006-06-06| 788.64
#2006-06-07| 769.63
#2006-06-08| 731.22
#2006-06-09| 740.77
#2006-06-12| 731.89
#2006-06-13| 696.87
#2006-06-14| 710.08
#2006-06-15| 747.69
#2006-06-16| 732.19
#2006-06-19| 738.65
#2006-06-20| 743.49
#2006-06-21| 749.48
#2006-06-22| 751.29
#2006-06-23| 748.53
#2006-06-26| 754.93
#2006-06-27| 747.81
#2006-06-28| 741.79
#2006-06-29| 747.69
#2006-06-30| 780.18
#2006-07-03| 784.59
#2006-07-04| .
#2006-07-05| 779.28
#2006-07-06| 787.96
#2006-07-07| 788.90
#2006-07-10| 781.78
#2006-07-11| 777.98
#2006-07-12| 773.21
#2006-07-13| 762.09
#2006-07-14| 749.26
#2006-07-17| 721.07
#2006-07-18| 710.85
#2006-07-19| 734.82
#2006-07-20| 739.29
#2006-07-21| 733.46
#2006-07-24| 738.13
#2006-07-25| 739.64
#2006-07-26| 741.70
#2006-07-27| 761.95
#2006-07-28| 765.47
#2006-07-31| 772.91
#2006-08-01| 766.73
#2006-08-02| 778.34
#2006-08-03| 771.76
#2006-08-04| 782.42
#2006-08-07| 778.99
#2006-08-08| 777.88
#2006-08-09| 784.75
#2006-08-10| 766.52
#2006-08-11| 773.58
#2006-08-14| 771.04
#2006-08-15| 778.36
#2006-08-16| 783.66
#2006-08-17| 789.79
#2006-08-18| 788.55
#2006-08-21| 797.82
#2006-08-22| 795.91
#2006-08-23| 788.12
#2006-08-24| 782.71
#2006-08-25| 777.78
#2006-08-28| 781.28
#2006-08-29| 780.74
#2006-08-30| 783.91
#2006-08-31| 780.26
#2006-09-01| 783.15
#2006-09-04| .
#2006-09-05| 798.65
#2006-09-06| 795.46
#2006-09-07| 785.45
#2006-09-08| 787.78
#2006-09-11| 790.93
#2006-09-12| 798.11
#2006-09-13| 800.54
#2006-09-14| 809.40
#2006-09-15| 806.62
#2006-09-18| 813.10
#2006-09-19| 811.49
#2006-09-20| 814.19
#2006-09-21| 824.13
#2006-09-22| 818.70
#2006-09-25| 808.55
#2006-09-26| 808.02
#2006-09-27| 822.83
#2006-09-28| 826.25
#2006-09-29| 822.54
#2006-10-02| 830.14
#2006-10-03| 824.56
#2006-10-04| 830.97
#2006-10-05| 841.78
#2006-10-06| 838.64
#2006-10-09| 836.07
#2006-10-10| 836.14
#2006-10-11| 836.10
#2006-10-12| 840.10
#2006-10-13| 836.41
#2006-10-16| 841.40
#2006-10-17| 836.35
#2006-10-18| 841.98
#2006-10-19| 849.00
#2006-10-20| 861.33
#2006-10-23| 864.10
#2006-10-24| 863.28
#2006-10-25| 869.04
#2006-10-26| 869.14
#2006-10-27| 870.83
#2006-10-30| 864.02
#2006-10-31| 868.27
#2006-11-01| 875.22
#2006-11-02| 871.98
#2006-11-03| 871.32
#2006-11-06| 880.76
#2006-11-07| 899.29
#2006-11-08| 899.31
#2006-11-09| 911.37
#2006-11-10| 918.60
#2006-11-13| 918.04
#2006-11-14| 930.45
#2006-11-15| 936.02
#2006-11-16| 936.72
#2006-11-17| 926.83
#2006-11-20| 928.79
#2006-11-21| 933.63
#2006-11-22| 946.24
#2006-11-23| .
#2006-11-24| 954.36
#2006-11-27| 937.89
#2006-11-28| 922.00
#2006-11-29| 941.02
#2006-11-30| 950.85
#2006-12-01| 957.68
#2006-12-04| 963.90
#2006-12-05| 968.55
#2006-12-06| 972.55
#2006-12-07| 984.12
#2006-12-08| 986.19
#2006-12-11| 991.97
#2006-12-12|1004.80
#2006-12-13|1004.33
#2006-12-14|1002.36
#2006-12-15|1003.82
#2006-12-18|1002.41
#2006-12-19|1004.29
#2006-12-20|1020.01
#2006-12-21|1032.71
#2006-12-22|1036.96
#2006-12-25| .
#2006-12-26|1032.40
#2006-12-27|1040.15
#2006-12-28|1042.74
#2006-12-29|1053.88
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1044.12
#2007-01-04|1017.70
#2007-01-05|1017.35
#2007-01-08|1020.55
#2007-01-09|1022.96
#2007-01-10|1012.09
#2007-01-11|1019.20
#2007-01-12|1030.77
#2007-01-15| .
#2007-01-16|1062.60
#2007-01-17|1062.64
#2007-01-18|1057.38
#2007-01-19|1059.66
#2007-01-22|1066.26
#2007-01-23|1072.70
#2007-01-24|1075.72
#2007-01-25|1074.25
#2007-01-26|1058.85
#2007-01-29|1065.94
#2007-01-30|1066.72
#2007-01-31|1062.87
#2007-02-01|1073.25
#2007-02-02|1070.28
#2007-02-05|1060.85
#2007-02-06|1066.68
#2007-02-07|1078.08
#2007-02-08|1063.46
#2007-02-09|1067.08
#2007-02-12|1050.96
#2007-02-13|1061.11
#2007-02-14|1078.41
#2007-02-15|1077.13
#2007-02-16|1078.53
#2007-02-19| .
#2007-02-20|1089.83
#2007-02-21|1076.31
#2007-02-22|1076.79
#2007-02-23|1081.72
#2007-02-26|1092.65
#2007-02-27|1055.94
#2007-02-28|1034.41
#2007-03-01|1018.09
#2007-03-02|1029.84
#2007-03-05| 997.97
#2007-03-06|1015.01
#2007-03-07|1036.45
#2007-03-08|1045.62
#2007-03-09|1045.88
#2007-03-12|1049.90
#2007-03-13|1040.76
#2007-03-14|1008.06
#2007-03-15|1034.61
#2007-03-16|1040.30
#2007-03-19|1053.10
#2007-03-20|1061.24
#2007-03-21|1068.22
#2007-03-22|1081.19
#2007-03-23|1079.57
#2007-03-26|1078.38
#2007-03-27|1079.38
#2007-03-28|1070.14
#2007-03-29|1076.30
#2007-03-30|1080.90
#2007-04-02|1088.02
#2007-04-03|1099.41
#2007-04-04|1104.06
#2007-04-05|1116.97
#2007-04-06| .
#2007-04-09|1109.54
#2007-04-10|1129.94
#2007-04-11|1124.95
#2007-04-12|1132.22
#2007-04-13|1135.73
#2007-04-16|1152.25
#2007-04-17|1160.38
#2007-04-18|1159.79
#2007-04-19|1151.41
#2007-04-20|1163.65
#2007-04-23|1160.89
#2007-04-24|1156.15
#2007-04-25|1171.57
#2007-04-26|1169.46
#2007-04-27|1173.72
#2007-04-30|1177.87
#2007-05-01|1176.80
#2007-05-02|1175.31
#2007-05-03|1169.65
#2007-05-04|1177.51
#2007-05-07|1187.26
#2007-05-08|1167.08
#2007-05-09|1164.16
#2007-05-10|1157.31
#2007-05-11|1152.37
#2007-05-14|1158.54
#2007-05-15|1166.32
#2007-05-16|1169.28
#2007-05-17|1158.00
#2007-05-18|1173.57
#2007-05-21|1168.95
#2007-05-22|1178.45
#2007-05-23|1190.69
#2007-05-24|1183.80
#2007-05-25|1189.62
#2007-05-28| .
#2007-05-29|1193.32
#2007-05-30|1180.14
#2007-05-31|1196.28
#2007-06-01|1194.68
#2007-06-04|1193.65
#2007-06-05|1195.41
#2007-06-06|1190.37
#2007-06-07|1146.94
#2007-06-08|1145.87
#2007-06-11|1156.00
#2007-06-12|1128.46
#2007-06-13|1124.82
#2007-06-14|1142.51
#2007-06-15|1148.43
#2007-06-18|1138.75
#2007-06-19|1142.05
#2007-06-20|1156.60
#2007-06-21|1139.22
#2007-06-22|1144.72
#2007-06-25|1135.63
#2007-06-26|1131.36
#2007-06-27|1127.70
#2007-06-28|1145.90
#2007-06-29|1152.92
#2007-07-02|1157.95
#2007-07-03|1164.12
#2007-07-04| .
#2007-07-05|1172.28
#2007-07-06|1177.58
#2007-07-09|1180.45
#2007-07-10|1182.16
#2007-07-11|1187.65
#2007-07-12|1193.61
#2007-07-13|1196.54
#2007-07-16|1200.36
#2007-07-17|1196.69
#2007-07-18|1192.65
#2007-07-19|1196.71
#2007-07-20|1192.10
#2007-07-23|1185.71
#2007-07-24|1174.29
#2007-07-25|1157.34
#2007-07-26|1133.56
#2007-07-27|1121.62
#2007-07-30|1128.51
#2007-07-31|1140.28
#2007-08-01|1115.66
#2007-08-02|1125.80
#2007-08-03|1120.67
#2007-08-06|1091.43
#2007-08-07|1092.13
#2007-08-08|1114.36
#2007-08-09|1081.53
#2007-08-10|1050.31
#2007-08-13|1060.52
#2007-08-14|1055.53
#2007-08-15|1031.91
#2007-08-16| 989.41
#2007-08-17|1019.87
#2007-08-20|1024.47
#2007-08-21|1018.32
#2007-08-22|1033.82
#2007-08-23|1048.41
#2007-08-24|1063.58
#2007-08-27|1068.95
#2007-08-28|1055.19
#2007-08-29|1066.69
#2007-08-30|1071.57
#2007-08-31|1081.13
#2007-09-03| .
#2007-09-04|1076.63
#2007-09-05|1062.15
#2007-09-06|1074.83
#2007-09-07|1056.94
#2007-09-10|1039.30
#2007-09-11|1059.21
#2007-09-12|1079.48
#2007-09-13|1078.44
#2007-09-14|1065.14
#2007-09-17|1047.39
#2007-09-18|1051.25
#2007-09-19|1082.13
#2007-09-20|1074.79
#2007-09-21|1083.20
#2007-09-24|1083.58
#2007-09-25|1067.79
#2007-09-26|1070.09
#2007-09-27|1075.14
#2007-09-28|1096.79
#2007-10-01|1110.03
#2007-10-02|1102.69
#2007-10-03|1107.28
#2007-10-04|1104.46
#2007-10-05|1119.94
#2007-10-08|1113.45
#2007-10-09|1121.96
#2007-10-10|1132.97
#2007-10-11|1155.35
#2007-10-12|1146.53
#2007-10-15|1145.85
#2007-10-16|1119.22
#2007-10-17|1138.74
#2007-10-18|1131.70
#2007-10-19|1110.33
#2007-10-22|1067.17
#2007-10-23|1095.18
#2007-10-24|1079.69
#2007-10-25|1098.58
#2007-10-26|1111.20
#2007-10-29|1111.35
#2007-10-30|1100.37
#2007-10-31|1112.05
#2007-11-01|1091.82
#2007-11-02|1084.48
#2007-11-05|1070.23
#2007-11-06|1079.87
#2007-11-07|1076.95
#2007-11-08|1074.05
#2007-11-09|1049.12
#2007-11-12|1038.72
#2007-11-13|1042.10
#2007-11-14|1058.83
#2007-11-15|1032.06
#2007-11-16|1025.08
#2007-11-19| 985.27
#2007-11-20| 999.82
#2007-11-21| 967.12
#2007-11-22| .
#2007-11-23| 988.12
#2007-11-26| 998.04
#2007-11-27| 987.97
#2007-11-28|1002.75
#2007-11-29|1015.71
#2007-11-30|1024.90
#2007-12-03|1021.98
#2007-12-04|1004.64
#2007-12-05|1007.89
#2007-12-06|1010.76
#2007-12-07|1024.01
#2007-12-10|1033.55
#2007-12-11|1037.24
#2007-12-12|1032.82
#2007-12-13|1002.46
#2007-12-14| 995.06
#2007-12-17| 955.43
#2007-12-18| 949.13
#2007-12-19| 941.28
#2007-12-20| 939.14
#2007-12-21| 953.80
#2007-12-24| 952.81
#2007-12-25| .
#2007-12-26| 963.82
#2007-12-27| 965.91
#2007-12-28| 987.78
#2007-12-31| 982.44
#2008-01-01| .
#2008-01-02| 988.66
#2008-01-03| 990.30
#2008-01-04| 966.19
#2008-01-07| 945.50
#2008-01-08| 950.08
#2008-01-09| 917.68
#2008-01-10| 908.67
#2008-01-11| 902.84
#2008-01-14| 916.83
#2008-01-15| 882.18
#2008-01-16| 864.90
#2008-01-17| 871.82
#2008-01-18| 854.25
#2008-01-21| .
#2008-01-22| 833.01
#2008-01-23| 816.19
#2008-01-24| 856.85
#2008-01-25| 870.97
#2008-01-28| 864.62
#2008-01-29| 886.22
#2008-01-30| 891.69
#2008-01-31| 884.47
#2008-02-01| 913.52
#2008-02-04| 930.71
#2008-02-05| 885.32
#2008-02-06| 887.34
#2008-02-07| 858.05
#2008-02-08| 865.68
#2008-02-11| 857.54
#2008-02-12| 896.11
#2008-02-13| 903.83
#2008-02-14| 907.22
#2008-02-15| 908.57
#2008-02-18| .
#2008-02-19| 935.30
#2008-02-20| 920.71
#2008-02-21| 948.17
#2008-02-22| 947.08
#2008-02-25| 966.84
#2008-02-26| 984.20
#2008-02-27|1001.77
#2008-02-28| 989.66
#2008-02-29| 984.00
#2008-03-03| 970.29
#2008-03-04| 959.30
#2008-03-05| 981.56
#2008-03-06| 977.26
#2008-03-07| 959.71
#2008-03-10| 942.48
#2008-03-11| 955.55
#2008-03-12| 977.16
#2008-03-13| 969.11
#2008-03-14| 962.85
#2008-03-17| 941.69
#2008-03-18| 960.69
#2008-03-19| 949.88
#2008-03-20| 923.82
#2008-03-21| .
#2008-03-24| 921.96
#2008-03-25| 971.80
#2008-03-26| 983.17
#2008-03-27|1009.67
#2008-03-28|1007.72
#2008-03-31|1017.33
#2008-04-01|1030.07
#2008-04-02|1040.11
#2008-04-03|1028.91
#2008-04-04|1027.40
#2008-04-07|1033.97
#2008-04-08|1024.79
#2008-04-09|1027.50
#2008-04-10|1020.30
#2008-04-11|1009.50
#2008-04-14| 998.90
#2008-04-15| 996.34
#2008-04-16|1004.62
#2008-04-17| 993.87
#2008-04-18| 983.54
#2008-04-21| 991.40
#2008-04-22| 993.47
#2008-04-23| 991.39
#2008-04-24| 970.70
#2008-04-25| 972.63
#2008-04-28| 979.60
#2008-04-29| 964.22
#2008-04-30| 967.31
#2008-05-01| 958.39
#2008-05-02| 970.47
#2008-05-05| 975.09
#2008-05-06| 983.81
#2008-05-07| 987.16
#2008-05-08| 991.07
#2008-05-09| 986.59
#2008-05-12| 997.40
#2008-05-13| 993.99
#2008-05-14| 990.13
#2008-05-15| 990.62
#2008-05-16|1005.77
#2008-05-19|1017.91
#2008-05-20|1010.03
#2008-05-21|1016.24
#2008-05-22|1011.66
#2008-05-23|1007.12
#2008-05-26| .
#2008-05-27| 999.75
#2008-05-28| 990.10
#2008-05-29| 985.90
#2008-05-30| 984.23
#2008-06-02| 976.06
#2008-06-03| 974.09
#2008-06-04| 963.93
#2008-06-05| 972.79
#2008-06-06| 985.23
#2008-06-09| 961.06
#2008-06-10| 930.34
#2008-06-11| 922.76
#2008-06-12| 911.34
#2008-06-13| 913.85
#2008-06-16| 928.19
#2008-06-17| 933.79
#2008-06-18| 912.03
#2008-06-19| 904.33
#2008-06-20| 911.16
#2008-06-23| 883.81
#2008-06-24| 866.08
#2008-06-25| 881.82
#2008-06-26| 873.86
#2008-06-27| 862.20
#2008-06-30| 855.59
#2008-07-01| 843.26
#2008-07-02| 840.93
#2008-07-03| 829.40
#2008-07-04| .
#2008-07-07| 828.94
#2008-07-08| 810.79
#2008-07-09| 822.56
#2008-07-10| 814.14
#2008-07-11| 806.21
#2008-07-14| 800.59
#2008-07-15| 785.31
#2008-07-16| 775.07
#2008-07-17| 811.38
#2008-07-18| 825.78
#2008-07-21| 838.76
#2008-07-22| 823.30
#2008-07-23| 833.39
#2008-07-24| 818.21
#2008-07-25| 814.92
#2008-07-28| 815.67
#2008-07-29| 805.47
#2008-07-30| 824.07
#2008-07-31| 826.62
#2008-08-01| 816.95
#2008-08-04| 818.11
#2008-08-05| 828.21
#2008-08-06| 841.74
#2008-08-07| 843.47
#2008-08-08| 829.73
#2008-08-11| 836.55
#2008-08-12| 832.00
#2008-08-13| 816.73
#2008-08-14| 824.34
#2008-08-15| 813.38
#2008-08-18| 811.78
#2008-08-19| 783.14
#2008-08-20| 783.46
#2008-08-21| 791.93
#2008-08-22| 800.81
#2008-08-25| 790.35
#2008-08-26| 784.93
#2008-08-27| 783.71
#2008-08-28| 794.31
#2008-08-29| 795.93
#2008-09-01| .
#2008-09-02| 790.49
#2008-09-03| 780.31
#2008-09-04| 759.46
#2008-09-05| 741.67
#2008-09-08| 755.09
#2008-09-09| 738.92
#2008-09-10| 729.67
#2008-09-11| 708.04
#2008-09-12| 733.84
#2008-09-15| 712.96
#2008-09-16| 683.98
#2008-09-17| 668.21
#2008-09-18| 661.96
#2008-09-19| 705.91
#2008-09-22| 722.53
#2008-09-23| 704.46
#2008-09-24| 692.68
#2008-09-25| 700.20
#2008-09-26| 687.95
#2008-09-29| 643.44
#2008-09-30| 626.28
#2008-10-01| 629.44
#2008-10-02| 619.25
#2008-10-03| 621.25
#2008-10-06| 564.63
#2008-10-07| 554.61
#2008-10-08| 512.07
#2008-10-09| 516.07
#2008-10-10| 483.73
#2008-10-13| 534.62
#2008-10-14| 555.99
#2008-10-15| 511.65
#2008-10-16| 479.72
#2008-10-17| 488.26
#2008-10-20| 490.74
#2008-10-21| 492.21
#2008-10-22| 461.74
#2008-10-23| 448.74
#2008-10-24| 415.28
#2008-10-27| 385.80
#2008-10-28| 390.69
#2008-10-29| 437.43
#2008-10-30| 453.29
#2008-10-31| 454.45
#2008-11-03| 481.94
#2008-11-04| 510.34
#2008-11-05| 494.35
#2008-11-06| 454.04
#2008-11-07| 457.78
#2008-11-10| 468.62
#2008-11-11| 436.61
#2008-11-12| 418.29
#2008-11-13| 419.22
#2008-11-14| 424.12
#2008-11-17| 413.14
#2008-11-18| 401.51
#2008-11-19| 382.87
#2008-11-20| 358.56
#2008-11-21| 348.15
#2008-11-24| 382.02
#2008-11-25| 393.45
#2008-11-26| 384.98
#2008-11-27| .
#2008-11-28| 393.90
#2008-12-01| 367.02
#2008-12-02| 378.66
#2008-12-03| 381.61
#2008-12-04| 388.76
#2008-12-05| 371.38
#2008-12-08| 408.91
#2008-12-09| 411.60
#2008-12-10| 420.47
#2008-12-11| 423.03
#2008-12-12| 413.38
#2008-12-15| 407.46
#2008-12-16| 408.07
#2008-12-17| 430.73
#2008-12-18| 445.44
#2008-12-19| 426.25
#2008-12-22| 418.23
#2008-12-23| 417.38
#2008-12-24| 413.88
#2008-12-25| .
#2008-12-26| 415.76
#2008-12-29| 427.76
#2008-12-30| 436.62
#2008-12-31| 427.54
#2009-01-01| .
#2009-01-02| 458.85
#2009-01-05| 457.72
#2009-01-06| 457.02
#2009-01-07| 470.74
#2009-01-08| 462.82
#2009-01-09| 460.64
#2009-01-12| 449.94
#2009-01-13| 431.95
#2009-01-14| 409.54
#2009-01-15| 408.06
#2009-01-16| 422.95
#2009-01-19| .
#2009-01-20| 393.91
#2009-01-21| 401.35
#2009-01-22| 402.99
#2009-01-23| 398.98
#2009-01-26| 424.86
#2009-01-27| 419.14
#2009-01-28| 436.13
#2009-01-29| 423.85
#2009-01-30| 409.87
#2009-02-02| 401.16
#2009-02-03| 407.19
#2009-02-04| 417.24
#2009-02-05| 417.58
#2009-02-06| 436.00
#2009-02-09| 458.20
#2009-02-10| 438.99
#2009-02-11| 420.71
#2009-02-12| 413.04
#2009-02-13| 427.13
#2009-02-16| .
#2009-02-17| 393.78
#2009-02-18| 391.88
#2009-02-19| 394.74
#2009-02-20| 375.73
#2009-02-23| 372.34
#2009-02-24| 362.41
#2009-02-25| 362.24
#2009-02-26| 372.42
#2009-02-27| 370.25
#2009-03-02| 349.81
#2009-03-03| 345.57
#2009-03-04| 360.94
#2009-03-05| 339.30
#2009-03-06| 337.80
#2009-03-09| 338.55
#2009-03-10| 362.90
#2009-03-11| 371.37
#2009-03-12| 375.33
#2009-03-13| 383.91
#2009-03-16| 397.71
#2009-03-17| 391.54
#2009-03-18| 392.94
#2009-03-19| 419.68
#2009-03-20| 409.83
#2009-03-23| 420.97
#2009-03-24| 414.18
#2009-03-25| 420.53
#2009-03-26| 425.51
#2009-03-27| 415.43
#2009-03-30| 396.35
#2009-03-31| 403.97
#2009-04-01| 410.45
#2009-04-02| 440.84
#2009-04-03| 448.52
#2009-04-06| 450.13
#2009-04-07| 445.27
#2009-04-08| 443.99
#2009-04-09| 453.18
#2009-04-10| .
#2009-04-13| 457.18
#2009-04-14| 473.65
#2009-04-15| 468.78
#2009-04-16| 473.86
#2009-04-17| 481.04
#2009-04-20| 452.06
#2009-04-21| 459.98
#2009-04-22| 489.33
#2009-04-23| 500.64
#2009-04-24| 523.59
#2009-04-27| 523.53
#2009-04-28| 513.78
#2009-04-29| 529.02
#2009-04-30| 531.91
#2009-05-01| 531.59
#2009-05-04| 554.50
#2009-05-05| 552.04
#2009-05-06| 570.37
#2009-05-07| 581.83
#2009-05-08| 588.60
#2009-05-11| 580.53
#2009-05-12| 573.88
#2009-05-13| 549.06
#2009-05-14| 552.86
#2009-05-15| 568.24
#2009-05-18| 578.44
#2009-05-19| 596.98
#2009-05-20| 610.01
#2009-05-21| 604.37
#2009-05-22| 607.00
#2009-05-25| .
#2009-05-26| 593.47
#2009-05-27| 584.15
#2009-05-28| 576.42
#2009-05-29| 586.23
#2009-06-01| 613.95
#2009-06-02| 612.27
#2009-06-03| 582.01
#2009-06-04| 584.23
#2009-06-05| 573.85
#2009-06-08| 562.04
#2009-06-09| 569.74
#2009-06-10| 588.82
#2009-06-11| 593.81
#2009-06-12| 591.71
#2009-06-15| 571.49
#2009-06-16| 572.84
#2009-06-17| 552.88
#2009-06-18| 555.30
#2009-06-19| 553.12
#2009-06-22| 522.86
#2009-06-23| 523.68
#2009-06-24| 543.90
#2009-06-25| 531.32
#2009-06-26| 546.06
#2009-06-29| 559.81
#2009-06-30| 553.14
#2009-07-01| 579.91
#2009-07-02| 560.65
#2009-07-03| .
#2009-07-06| 539.59
#2009-07-07| 538.99
#2009-07-08| 525.78
#2009-07-09| 526.86
#2009-07-10| 519.47
#2009-07-13| 526.15
#2009-07-14| 534.41
#2009-07-15| 558.80
#2009-07-16| 557.44
#2009-07-17| 562.76
#2009-07-20| 575.16
#2009-07-21| 589.81
#2009-07-22| 593.46
#2009-07-23| 613.93
#2009-07-24| 617.49
#2009-07-27| 610.61
#2009-07-28| 610.55
#2009-07-29| 609.64
#2009-07-30| 628.64
#2009-07-31| 639.33
#2009-08-03| 668.83
#2009-08-04| 655.98
#2009-08-05| 663.12
#2009-08-06| 667.42
#2009-08-07| 672.90
#2009-08-10| 668.91
#2009-08-11| 653.20
#2009-08-12| 672.18
#2009-08-13| 686.24
#2009-08-14| 676.77
#2009-08-17| 657.68
#2009-08-18| 671.51
#2009-08-19| 672.76
#2009-08-20| 689.82
#2009-08-21| 712.34
#2009-08-24| 725.54
#2009-08-25| 721.74
#2009-08-26| 704.47
#2009-08-27| 699.27
#2009-08-28| 719.26
#2009-08-31| 704.94
#2009-09-01| 690.55
#2009-09-02| 671.48
#2009-09-03| 678.38
#2009-09-04| 690.76
#2009-09-07| .
#2009-09-08| 723.73
#2009-09-09| 738.41
#2009-09-10| 735.24
#2009-09-11| 746.40
#2009-09-14| 741.76
#2009-09-15| 751.66
#2009-09-16| 769.76
#2009-09-17| 775.27
#2009-09-18| 770.91
#2009-09-21| 757.39
#2009-09-22| 779.25
#2009-09-23| 782.08
#2009-09-24| 755.44
#2009-09-25| 749.05
#2009-09-28| 754.80
#2009-09-29| 750.86
#2009-09-30| 753.73
#2009-10-01| 741.21
#2009-10-02| 730.05
#2009-10-05| 732.75
#2009-10-06| 763.40
#2009-10-07| 751.13
#2009-10-08| 762.43
#2009-10-09| 764.95
#2009-10-12| 772.89
#2009-10-13| 769.28
#2009-10-14| 788.02
#2009-10-15| 783.02
#2009-10-16| 782.54
#2009-10-19| 793.18
#2009-10-20| 790.64
#2009-10-21| 796.44
#2009-10-22| 790.72
#2009-10-23| 805.90
#2009-10-26| 796.29
#2009-10-27| 781.04
#2009-10-28| 754.72
#2009-10-29| 775.65
#2009-10-30| 776.99
#2009-11-02| 778.11
#2009-11-03| 752.21
#2009-11-04| 778.86
#2009-11-05| 792.43
#2009-11-06| 786.94
#2009-11-09| 818.40
#2009-11-10| 817.76
#2009-11-11| 831.70
#2009-11-12| 827.09
#2009-11-13| 829.23
#2009-11-16| 843.08
#2009-11-17| 828.33
#2009-11-18| 834.99
#2009-11-19| 811.46
#2009-11-20| 807.77
#2009-11-23| 834.73
#2009-11-24| 826.77
#2009-11-25| 829.88
#2009-11-26| .
#2009-11-27| 814.68
#2009-11-30| 803.28
#2009-12-01| 826.52
#2009-12-02| 837.18
#2009-12-03| 833.27
#2009-12-04| 829.88
#2009-12-07| 821.23
#2009-12-08| 806.16
#2009-12-09| 801.10
#2009-12-10| 805.61
#2009-12-11| 803.54
#2009-12-14| 806.23
#2009-12-15| 795.06
#2009-12-16| 802.32
#2009-12-17| 785.21
#2009-12-18| 781.86
#2009-12-21| 787.99
#2009-12-22| 780.25
#2009-12-23| 792.37
#2009-12-24| 789.60
#2009-12-25| .
#2009-12-28| 801.79
#2009-12-29| 809.88
#2009-12-30| 810.88
#2009-12-31| 815.00
#2010-01-01| .
#2010-01-04| 842.54
#2010-01-05| 845.51
#2010-01-06| 844.11
#2010-01-07| 847.81
#2010-01-08| 850.68
#2010-01-11| 865.66
#2010-01-12| 852.32
#2010-01-13| 853.54
#2010-01-14| 857.24
#2010-01-15| 853.10
#2010-01-18| .
#2010-01-19| 864.44
#2010-01-20| 843.52
#2010-01-21| 832.01
#2010-01-22| 818.55
#2010-01-25| 820.84
#2010-01-26| 807.47
#2010-01-27| 808.47
#2010-01-28| 803.52
#2010-01-29| 806.94
#2010-02-01| 818.99
#2010-02-02| 831.98
#2010-02-03| 830.67
#2010-02-04| 804.28
#2010-02-05| 788.56
#2010-02-08| 785.17
#2010-02-09| 794.09
#2010-02-10| 793.16
#2010-02-11| 800.27
#2010-02-12| 792.56
#2010-02-15| .
#2010-02-16| 789.83
#2010-02-17| 803.50
#2010-02-18| 807.53
#2010-02-19| 800.02
#2010-02-22| 811.56
#2010-02-23| 802.73
#2010-02-24| 806.96
#2010-02-25| 795.81
#2010-02-26| 814.49
#2010-03-01| 812.18
#2010-03-02| 824.75
#2010-03-03| 840.32
#2010-03-04| 842.97
#2010-03-05| 853.86
#2010-03-08| 857.99
#2010-03-09| 853.31
#2010-03-10| 859.99
#2010-03-11| 864.37
#2010-03-12| 877.01
#2010-03-15| 869.30
#2010-03-16| 885.25
#2010-03-17| 885.43
#2010-03-18| 871.32
#2010-03-19| 868.51
#2010-03-22| 870.43
#2010-03-23| 878.32
#2010-03-24| 864.51
#2010-03-25| 875.23
#2010-03-26| 872.62
#2010-03-29| 874.69
#2010-03-30| 873.43
#2010-03-31| 880.98
#2010-04-01| 893.47
#2010-04-02| .
#2010-04-05| 895.24
#2010-04-06| 901.00
#2010-04-07| 899.08
#2010-04-08| 898.57
#2010-04-09| 905.32
#2010-04-12| 911.01
#2010-04-13| 898.55
#2010-04-14| 902.42
#2010-04-15| 899.19
#2010-04-16| 887.55
#2010-04-19| 877.70
#2010-04-20| 897.06
#2010-04-21| 885.28
#2010-04-22| 867.80
#2010-04-23| 884.99
#2010-04-26| 884.48
#2010-04-27| 858.87
#2010-04-28| 837.68
#2010-04-29| 852.69
#2010-04-30| 858.05
#2010-05-03| 856.68
#2010-05-04| 827.05
#2010-05-05| 783.78
#2010-05-06| 749.82
#2010-05-07| 702.90
#2010-05-10| 766.85
#2010-05-11| 748.08
#2010-05-12| 776.69
#2010-05-13| 769.65
#2010-05-14| 747.02
#2010-05-17| 731.81
#2010-05-18| 749.77
#2010-05-19| 720.43
#2010-05-20| 695.26
#2010-05-21| 710.62
#2010-05-24| 710.18
#2010-05-25| 673.11
#2010-05-26| 700.07
#2010-05-27| 724.41
#2010-05-28| 730.87
#2010-05-31| .
#2010-06-01| 737.55
#2010-06-02| 734.85
#2010-06-03| 747.38
#2010-06-04| 719.12
#2010-06-07| 694.40
#2010-06-08| 687.17
#2010-06-09| 708.88
#2010-06-10| 728.37
#2010-06-11| 723.52
#2010-06-14| 744.46
#2010-06-15| 752.17
#2010-06-16| 742.18
#2010-06-17| 745.86
#2010-06-18| 752.17
#2010-06-21| 756.54
#2010-06-22| 755.29
#2010-06-23| 750.10
#2010-06-24| 735.43
#2010-06-25| 736.07
#2010-06-28| 741.51
#2010-06-29| 710.47
#2010-06-30| 717.17
#2010-07-01| 704.05
#2010-07-02| 721.37
#2010-07-05| .
#2010-07-06| 742.88
#2010-07-07| 746.94
#2010-07-08| 759.46
#2010-07-09| 767.04
#2010-07-12| 766.51
#2010-07-13| 785.57
#2010-07-14| 789.65
#2010-07-15| 791.65
#2010-07-16| 780.94
#2010-07-19| 776.10
#2010-07-20| 766.97
#2010-07-21| 779.08
#2010-07-22| 794.49
#2010-07-23| 785.28
#2010-07-26| 800.19
#2010-07-27| 806.40
#2010-07-28| 807.68
#2010-07-29| 815.36
#2010-07-30| 814.27
#2010-08-02| 841.14
#2010-08-03| 847.17
#2010-08-04| 841.76
#2010-08-05| 845.46
#2010-08-06| 850.62
#2010-08-09| 854.50
#2010-08-10| 836.75
#2010-08-11| 800.53
#2010-08-12| 791.59
#2010-08-13| 788.04
#2010-08-16| 802.97
#2010-08-17| 820.81
#2010-08-18| 812.19
#2010-08-19| 800.31
#2010-08-20| 782.30
#2010-08-23| 788.83
#2010-08-24| 768.82
#2010-08-25| 760.06
#2010-08-26| 776.33
#2010-08-27| 787.15
#2010-08-30| 782.49
#2010-08-31| 776.85
#2010-09-01| 806.36
#2010-09-02| 812.87
#2010-09-03| 820.53
#2010-09-06| .
#2010-09-07| 812.12
#2010-09-08| 825.14
#2010-09-09| 832.90
#2010-09-10| 839.16
#2010-09-13| 857.73
#2010-09-14| 870.44
#2010-09-15| 871.10
#2010-09-16| 876.97
#2010-09-17| 883.53
#2010-09-20| 896.32
#2010-09-21| 906.57
#2010-09-22| 920.12
#2010-09-23| 908.85
#2010-09-24| 935.16
#2010-09-27| 934.41
#2010-09-28| 951.30
#2010-09-29| 959.39
#2010-09-30| 965.62
#2010-10-01| 969.96
#2010-10-04| 959.07
#2010-10-05| 981.54
#2010-10-06| 983.85
#2010-10-07| 986.40
#2010-10-08| 985.72
#2010-10-11| 994.70
#2010-10-12| 992.64
#2010-10-13|1018.11
#2010-10-14|1031.23
#2010-10-15|1016.69
#2010-10-18|1010.05
#2010-10-19| 989.32
#2010-10-20|1000.43
#2010-10-21|1012.86
#2010-10-22|1008.45
#2010-10-25|1016.37
#2010-10-26|1009.05
#2010-10-27| 989.84
#2010-10-28| 991.96
#2010-10-29| 996.82
#2010-11-01|1002.74
#2010-11-02|1013.15
#2010-11-03|1012.17
#2010-11-04|1044.29
#2010-11-05|1033.30
#2010-11-08|1019.08
#2010-11-09|1022.02
#2010-11-10| 999.23
#2010-11-11| 993.17
#2010-11-12| 982.78
#2010-11-15| 978.88
#2010-11-16| 955.44
#2010-11-17| 961.72
#2010-11-18| 978.46
#2010-11-19| 980.64
#2010-11-22| 977.04
#2010-11-23| 951.08
#2010-11-24| 966.11
#2010-11-25| .
#2010-11-26| 955.81
#2010-11-29| 943.51
#2010-11-30| 946.53
#2010-12-01| 969.31
#2010-12-02| 992.27
#2010-12-03|1011.23
#2010-12-06|1013.05
#2010-12-07|1024.35
#2010-12-08|1007.07
#2010-12-09|1010.95
#2010-12-10|1015.08
#2010-12-13|1033.69
#2010-12-14|1050.07
#2010-12-15|1055.00
#2010-12-16|1051.21
#2010-12-17|1052.10
#2010-12-20|1053.19
#2010-12-21|1077.14
#2010-12-22|1066.47
#2010-12-23|1073.63
#2010-12-24| .
#2010-12-27|1079.02
#2010-12-28|1076.57
#2010-12-29|1089.37
#2010-12-30|1103.32
#2010-12-31|1110.04
#2011-01-03|1136.51
#2011-01-04|1134.33
#2011-01-05|1119.69
#2011-01-06|1105.85
#2011-01-07|1095.85
#2011-01-10|1089.99
#2011-01-11|1109.83
#2011-01-12|1128.22
#2011-01-13|1136.18
#2011-01-14|1132.60
#2011-01-17| .
#2011-01-18|1135.39
#2011-01-19|1125.82
#2011-01-20|1096.73
#2011-01-21|1113.45
#2011-01-24|1110.05
#2011-01-25|1117.05
#2011-01-26|1138.19
#2011-01-27|1147.23
#2011-01-28|1130.71
#2011-01-31|1134.81
#2011-02-01|1144.64
#2011-02-02|1116.74
#2011-02-03|1102.14
#2011-02-04|1099.99
#2011-02-07|1108.52
#2011-02-08|1111.49
#2011-02-09|1114.37
#2011-02-10|1098.26
#2011-02-11|1103.08
#2011-02-14|1098.82
#2011-02-15|1092.22
#2011-02-16|1100.99
#2011-02-17|1092.67
#2011-02-18|1106.62
#2011-02-21| .
#2011-02-22|1099.37
#2011-02-23|1084.54
#2011-02-24|1089.05
#2011-02-25|1092.96
#2011-02-28|1119.78
#2011-03-01|1130.86
#2011-03-02|1119.55
#2011-03-03|1135.14
#2011-03-04|1148.66
#2011-03-07|1161.95
#2011-03-08|1152.32
#2011-03-09|1167.08
#2011-03-10|1148.09
#2011-03-11|1132.54
#2011-03-14|1124.44
#2011-03-15|1086.71
#2011-03-16|1071.92
#2011-03-17|1098.11
#2011-03-18|1134.53
#2011-03-21|1152.14
#2011-03-22|1150.58
#2011-03-23|1146.72
#2011-03-24|1168.30
#2011-03-25|1162.27
#2011-03-28|1164.67
#2011-03-29|1163.44
#2011-03-30|1176.54
#2011-03-31|1182.23
#2011-04-01|1180.98
#2011-04-04|1187.12
#2011-04-05|1182.22
#2011-04-06|1192.12
#2011-04-07|1180.72
#2011-04-08|1198.51
#2011-04-11|1188.47
#2011-04-12|1164.31
#2011-04-13|1183.99
#2011-04-14|1183.23
#2011-04-15|1186.18
#2011-04-18|1149.82
#2011-04-19|1169.21
#2011-04-20|1199.04
#2011-04-21|1210.82
#2011-04-22| .
#2011-04-25|1211.11
#2011-04-26|1202.66
#2011-04-27|1207.12
#2011-04-28|1223.29
#2011-04-29|1232.50
#2011-05-02|1240.46
#2011-05-03|1225.99
#2011-05-04|1207.99
#2011-05-05|1180.76
#2011-05-06|1186.84
#2011-05-09|1160.58
#2011-05-10|1175.79
#2011-05-11|1172.52
#2011-05-12|1147.38
#2011-05-13|1155.34
#2011-05-16|1158.84
#2011-05-17|1148.98
#2011-05-18|1164.80
#2011-05-19|1174.80
#2011-05-20|1169.76
#2011-05-23|1141.26
#2011-05-24|1147.95
#2011-05-25|1145.07
#2011-05-26|1146.85
#2011-05-27|1165.38
#2011-05-30| .
#2011-05-31|1182.30
#2011-06-01|1189.15
#2011-06-02|1180.54
#2011-06-03|1180.35
#2011-06-06|1176.32
#2011-06-07|1169.81
#2011-06-08|1138.17
#2011-06-09|1130.88
#2011-06-10|1095.25
#2011-06-13|1085.41
#2011-06-14|1097.79
#2011-06-15|1063.42
#2011-06-16|1031.79
#2011-06-17|1048.47
#2011-06-20|1026.75
#2011-06-21|1048.34
#2011-06-22|1044.02
#2011-06-23|1003.93
#2011-06-24|1006.93
#2011-06-27|1022.68
#2011-06-28|1033.23
#2011-06-29|1070.70
#2011-06-30|1097.40
#2011-07-01|1102.75
#2011-07-04| .
#2011-07-05|1111.90
#2011-07-06|1092.06
#2011-07-07|1108.97
#2011-07-08|1087.92
#2011-07-11|1045.69
#2011-07-12|1038.88
#2011-07-13|1058.54
#2011-07-14|1037.31
#2011-07-15|1027.74
#2011-07-18| 993.53
#2011-07-19|1022.79
#2011-07-20|1041.53
#2011-07-21|1065.01
#2011-07-22|1068.04
#2011-07-25|1066.24
#2011-07-26|1069.50
#2011-07-27|1056.82
#2011-07-28|1044.53
#2011-07-29|1047.02
#2011-08-01|1021.60
#2011-08-02| 995.71
#2011-08-03| 956.66
#2011-08-04| 894.26
#2011-08-05| 872.77
#2011-08-08| 816.38
#2011-08-09| 833.42
#2011-08-10| 834.30
#2011-08-11| 868.76
#2011-08-12| 891.40
#2011-08-15| 926.57
#2011-08-16| 920.78
#2011-08-17| 939.14
#2011-08-18| 881.89
#2011-08-19| 870.01
#2011-08-22| 879.99
#2011-08-23| 891.39
#2011-08-24| 908.70
#2011-08-25| 900.59
#2011-08-26| 896.04
#2011-08-29| 926.62
#2011-08-30| 921.30
#2011-08-31| 954.00
#2011-09-01| 942.90
#2011-09-02| 921.51
#2011-09-05| .
#2011-09-06| 873.05
#2011-09-07| 904.79
#2011-09-08| 911.73
#2011-09-09| 878.43
#2011-09-12| 832.42
#2011-09-13| 830.83
#2011-09-14| 829.48
#2011-09-15| 865.75
#2011-09-16| 868.58
#2011-09-19| 839.15
#2011-09-20| 861.18
#2011-09-21| 847.41
#2011-09-22| 790.92
#2011-09-23| 784.82
#2011-09-26| 772.36
#2011-09-27| 820.15
#2011-09-28| 810.55
#2011-09-29| 819.12
#2011-09-30| 794.14
#2011-10-03| 788.17
#2011-10-04| 753.85
#2011-10-05| 770.51
#2011-10-06| 791.08
#2011-10-07| 805.36
#2011-10-10| 834.71
#2011-10-11| 830.45
#2011-10-12| 852.39
#2011-10-13| 835.19
#2011-10-14| 863.53
#2011-10-17| 852.29
#2011-10-18| 851.01
#2011-10-19| 857.55
#2011-10-20| 847.78
#2011-10-21| 872.51
#2011-10-24| 890.02
#2011-10-25| 889.19
#2011-10-26| 888.02
#2011-10-27| 942.40
#2011-10-28| 951.29
#2011-10-31| 920.71
#2011-11-01| 861.59
#2011-11-02| 878.68
#2011-11-03| 889.27
#2011-11-04| 894.53
#2011-11-07| 881.81
#2011-11-08| 889.43
#2011-11-09| 860.05
#2011-11-10| 848.28
#2011-11-11| 875.89
#2011-11-14| 863.97
#2011-11-15| 851.30
#2011-11-16| 842.95
#2011-11-17| 825.76
#2011-11-18| 819.63
#2011-11-21| 783.46
#2011-11-22| 782.14
#2011-11-23| 758.65
#2011-11-24| .
#2011-11-25| 758.06
#2011-11-28| 790.11
#2011-11-29| 803.06
#2011-11-30| 849.10
#2011-12-01| 836.67
#2011-12-02| 842.29
#2011-12-05| 856.34
#2011-12-06| 843.80
#2011-12-07| 846.38
#2011-12-08| 821.79
#2011-12-09| 826.29
#2011-12-12| 797.44
#2011-12-13| 799.34
#2011-12-14| 780.31
#2011-12-15| 792.87
#2011-12-16| 799.59
#2011-12-19| 803.40
#2011-12-20| 831.95
#2011-12-21| 830.05
#2011-12-22| 843.19
#2011-12-23| 849.71
#2011-12-26| .
#2011-12-27| 854.06
#2011-12-28| 841.37
#2011-12-29| 842.18
#2011-12-30| 862.81
#2012-01-02| .
#2012-01-03| 888.40
#2012-01-04| 876.00
#2012-01-05| 870.52
#2012-01-06| 868.03
#2012-01-09| 868.61
#2012-01-10| 881.15
#2012-01-11| 876.22
#2012-01-12| 884.64
#2012-01-13| 875.61
#2012-01-16| .
#2012-01-17| 896.49
#2012-01-18| 905.61
#2012-01-19| 925.45
#2012-01-20| 927.42
#2012-01-23| 940.13
#2012-01-24| 922.01
#2012-01-25| 918.15
#2012-01-26| 940.99
#2012-01-27| 942.50
#2012-01-30| 931.08
#2012-01-31| 933.72
#2012-02-01| 964.31
#2012-02-02| 976.39
#2012-02-03| 986.69
#2012-02-06| 981.24
#2012-02-07| 984.71
#2012-02-08| 993.31
#2012-02-09| 994.13
#2012-02-10| 979.42
#2012-02-13| 984.90
#2012-02-14| 980.64
#2012-02-15| 989.30
#2012-02-16| 986.52
#2012-02-17|1004.93
#2012-02-20| .
#2012-02-21|1018.81
#2012-02-22|1009.03
#2012-02-23|1002.73
#2012-02-24|1017.54
#2012-02-27|1003.86
#2012-02-28|1014.50
#2012-02-29|1021.05
#2012-03-01|1020.33
#2012-03-02|1009.07
#2012-03-05| 999.21
#2012-03-06| 951.11
#2012-03-07| 957.36
#2012-03-08| 991.47
#2012-03-09| 985.53
#2012-03-12| 982.36
#2012-03-13| 996.15
#2012-03-14| 987.53
#2012-03-15| 996.29
#2012-03-16|1005.72
#2012-03-19|1007.86
#2012-03-20| 990.52
#2012-03-21| 990.28
#2012-03-22| 970.47
#2012-03-23| 973.43
#2012-03-26|1003.34
#2012-03-27|1002.82
#2012-03-28| 994.56
#2012-03-29| 984.01
#2012-03-30|1000.42
#2012-04-02|1016.26
#2012-04-03|1021.00
#2012-04-04| 981.75
#2012-04-05| 976.33
#2012-04-06| .
#2012-04-09| 969.09
#2012-04-10| 949.87
#2012-04-11| 957.44
#2012-04-12| 976.03
#2012-04-13| 961.92
#2012-04-16| 960.97
#2012-04-17| 984.15
#2012-04-18| 982.01
#2012-04-19| 982.79
#2012-04-20| 985.30
#2012-04-23| 952.60
#2012-04-24| 965.68
#2012-04-25| 974.03
#2012-04-26| 967.66
#2012-04-27| 976.05
#2012-04-30| 984.08
#2012-05-01| 983.42
#2012-05-02| 979.24
#2012-05-03| 980.72
#2012-05-04| 954.94
#2012-05-07| 954.63
#2012-05-08| 938.99
#2012-05-09| 926.62
#2012-05-10| 933.45
#2012-05-11| 938.78
#2012-05-14| 912.28
#2012-05-15| 898.46
#2012-05-16| 885.89
#2012-05-17| 879.01
#2012-05-18| 861.54
#2012-05-21| 881.50
#2012-05-22| 901.53
#2012-05-23| 871.99
#2012-05-24| 879.18
#2012-05-25| 873.90
#2012-05-28| .
#2012-05-29| 887.50
#2012-05-30| 869.55
#2012-05-31| 864.48
#2012-06-01| 842.01
#2012-06-04| 844.30
#2012-06-05| 837.46
#2012-06-06| 837.26
#2012-06-07| 868.53
#2012-06-08| 859.21
#2012-06-11| 862.95
#2012-06-12| 857.90
#2012-06-13| 858.39
#2012-06-14| 857.39
#2012-06-15| 868.92
#2012-06-18| 866.13
#2012-06-19| 883.45
#2012-06-20| 893.37
#2012-06-21| 885.35
#2012-06-22| 882.29
#2012-06-25| 858.37
#2012-06-26| 850.58
#2012-06-27| 863.91
#2012-06-28| 855.22
#2012-06-29| 906.85
#2012-07-02| 903.14
#2012-07-03| 916.82
#2012-07-04| .
#2012-07-05| 918.00
#2012-07-06| 901.64
#2012-07-09| 899.41
#2012-07-10| 908.55
#2012-07-11| 905.86
#2012-07-12| 890.21
#2012-07-13| 904.11
#2012-07-16| 906.89
#2012-07-17| 913.32
#2012-07-18| 925.16
#2012-07-19| 935.15
#2012-07-20| 929.24
#2012-07-23| 906.58
#2012-07-24| 905.59
#2012-07-25| 902.20
#2012-07-26| 924.00
#2012-07-27| 930.52
#2012-07-30| 944.12
#2012-07-31| 942.53
#2012-08-01| 942.56
#2012-08-02| 933.12
#2012-08-03| 955.47
#2012-08-06| 965.15
#2012-08-07| 964.76
#2012-08-08| 966.59
#2012-08-09| 970.30
#2012-08-10| 974.02
#2012-08-13| 967.53
#2012-08-14| 965.54
#2012-08-15| 959.80
#2012-08-16| 955.00
#2012-08-17| 961.54
#2012-08-20| 967.11
#2012-08-21| 973.68
#2012-08-22| 958.10
#2012-08-23| 961.79
#2012-08-24| 961.72
#2012-08-27| 963.43
#2012-08-28| 956.44
#2012-08-29| 948.75
#2012-08-30| 942.31
#2012-08-31| 958.36
#2012-09-03| .
#2012-09-04| 941.87
#2012-09-05| 947.70
#2012-09-06| 954.89
#2012-09-07| 982.87
#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|1006.40
#2012-12-11|1017.88
#2012-12-12|1016.74
#2012-12-13|1004.37
#2012-12-14|1010.77
#2012-12-17|1016.97
#2012-12-18|1031.50
#2012-12-19|1047.24
#2012-12-20|1050.01
#2012-12-21|1038.05
#2012-12-24|1036.70
#2012-12-25|1036.70
#2012-12-26|1040.43
#2012-12-27|1043.54
#2012-12-28|1053.34
#2012-12-31|1054.21
#2013-01-01|1054.21
#2013-01-02|1076.11
#2013-01-03|1065.10
#2013-01-04|1061.85
#2013-01-07|1070.72
#2013-01-08|1063.69
#2013-01-09|1060.78
#2013-01-10|1070.56
#2013-01-11|1076.62
#2013-01-14|1082.22
#2013-01-15|1078.26
#2013-01-16|1079.65
#2013-01-17|1089.62
#2013-01-18|1082.79
#2013-01-21|1097.61
#2013-01-22|1096.37
#2013-01-23|1099.67
#2013-01-24|1116.15
#2013-01-25|1127.53
#2013-01-28|1133.38
#2013-01-29|1135.96
#2013-01-30|1148.28
#2013-01-31|1140.31
#2013-02-01|1164.64
#2013-02-04|1143.20
#2013-02-05|1144.71
#2013-02-06|1151.36
#2013-02-07|1136.68
#2013-02-08|1146.00
#2013-02-11|1164.00
#2013-02-12|1188.53
#2013-02-13|1216.51
#2013-02-14|1210.06
#2013-02-15|1217.52
#2013-02-18|1221.77
#2013-02-19|1244.06
#2013-02-20|1261.40
#2013-02-21|1224.36
#2013-02-22|1221.06
#2013-02-25|1225.33
#2013-02-26|1205.51
#2013-02-27|1214.85
#2013-02-28|1227.92
#2013-03-01|1219.44
#2013-03-04|1220.12
#2013-03-05|1242.40
#2013-03-06|1236.25
#2013-03-07|1252.89
#2013-03-08|1243.22
#2013-03-11| .
#2013-03-12|1237.56
#2013-03-13|1225.49
#2013-03-14|1231.65
#2013-03-15|1233.62
#2013-03-18|1223.86
#2013-03-19|1202.85
#2013-03-20|1208.50
#2013-03-21|1207.14
#2013-03-22|1206.31
#2013-03-25|1199.84
#2013-03-26|1207.31
#2013-03-27|1199.50
#2013-03-28|1210.21
#2013-03-29| .
#2013-04-01|1209.19
#2013-04-02|1225.08
#2013-04-03|1218.15
#2013-04-04|1192.49
#2013-04-05|1192.75
#2013-04-08|1198.74
#2013-04-09|1202.98
#2013-04-10|1218.39
#2013-04-11|1224.96
#2013-04-12|1212.50
#2013-04-15|1194.51
#2013-04-16|1185.05
#2013-04-17|1142.85
#2013-04-18|1142.77
#2013-04-19|1146.55
#2013-04-22|1150.13
#2013-04-23|1157.29
#2013-04-24|1163.82
#2013-04-25|1184.61
#2013-04-26|1188.71
#2013-04-29|1202.73
#2013-04-30|1222.36
#2013-05-01|1223.39
#2013-05-02|1210.70
#2013-05-03|1221.10
#2013-05-06|1218.19
#2013-05-07|1224.74
#2013-05-08|1239.96
#2013-05-09|1234.43
#2013-05-10|1215.43
#2013-05-13|1213.91
#2013-05-14|1208.04
#2013-05-15|1209.70
#2013-05-16|1217.11
#2013-05-17|1208.05
#2013-05-20|1214.34
#2013-05-21|1218.24
#2013-05-22|1225.22
#2013-05-23|1195.78
#2013-05-24|1201.08
#2013-05-27|1206.92
#2013-05-28|1209.28
#2013-05-29|1203.42
#2013-05-30|1224.45
#2013-05-31|1210.39
#2013-06-03|1206.72
#2013-06-04|1209.81
#2013-06-05|1184.53
#2013-06-06|1189.01
#2013-06-07|1197.18
#2013-06-10|1184.52
#2013-06-11|1177.10
#2013-06-12|1191.37
#2013-06-13|1188.01
#2013-06-14|1209.96
#2013-06-17|1217.78
#2013-06-18|1217.52
#2013-06-19|1228.89
#2013-06-20|1162.86
#2013-06-21|1148.96
#2013-06-24|1104.62
#2013-06-25|1128.60
#2013-06-26|1142.00
#2013-06-27|1147.77
#2013-06-28|1150.17
#2013-07-01|1165.56
#2013-07-02|1177.17
#2013-07-03|1163.18
#2013-07-04|1187.20
#2013-07-05|1164.14
#2013-07-08|1172.11
#2013-07-09|1181.21
#2013-07-10|1191.44
#2013-07-11|1216.82
#2013-07-12|1220.55
#2013-07-15|1223.64
#2013-07-16|1236.41
#2013-07-17|1245.99
#2013-07-18|1251.01
#2013-07-19|1266.07
#2013-07-22|1274.48
#2013-07-23|1284.94
#2013-07-24|1285.23
#2013-07-25|1278.57
#2013-07-26|1282.51
#2013-07-29|1279.62
#2013-07-30|1271.78
#2013-07-31|1277.38
#2013-08-01|1280.15
#2013-08-02|1276.63
#2013-08-05|1281.43
#2013-08-06|1284.68
#2013-08-07|1282.39
#2013-08-08|1297.71
#2013-08-09|1301.33
#2013-08-12|1294.41
#2013-08-13|1291.50
#2013-08-14|1309.28
#2013-08-15|1285.33
#2013-08-16|1302.86
#2013-08-19|1310.65
#2013-08-20|1312.20
#2013-08-21|1284.53
#2013-08-22|1301.05
#2013-08-23|1305.60
#2013-08-26|1301.65
#2013-08-27|1292.26
#2013-08-28|1279.96
#2013-08-29|1276.12
#2013-08-30|1263.54
#2013-09-02|1289.52
#2013-09-03|1289.34
#2013-09-04|1300.75
#2013-09-05|1296.40
#2013-09-06|1303.25
#2013-09-09|1315.36
#2013-09-10|1340.66
#2013-09-11|1351.90
#2013-09-12|1351.53
#2013-09-13|1346.38
#2013-09-16|1373.42
#2013-09-17|1379.33
#2013-09-18|1383.51
#2013-09-19|1427.29
#2013-09-20|1408.75
#2013-09-23|1400.18
#2013-09-24|1404.42
#2013-09-25|1397.54
#2013-09-26|1402.28
#2013-09-27|1397.58
#2013-09-30|1386.94
#2013-10-01|1412.28
#2013-10-02|1409.48
#2013-10-03|1409.04
#2013-10-04|1390.68
#2013-10-07|1375.54
#2013-10-08|1370.19
#2013-10-09|1348.72
#2013-10-10|1364.32
#2013-10-11|1377.07
#2013-10-14|1372.95
#2013-10-15|1378.60
#2013-10-16|1380.87
#2013-10-17|1409.20
#2013-10-18|1423.70
#2013-10-21|1441.37
#2013-10-22|1449.92
#2013-10-23|1442.46
#2013-10-24|1452.34
#2013-10-25|1468.01
#2013-10-28|1463.89
#2013-10-29|1452.01
#2013-10-30|1455.19
#2013-10-31|1428.08
#2013-11-01|1414.85
#2013-11-04|1418.43
#2013-11-05|1415.28
#2013-11-06|1436.03
#2013-11-07|1436.02
#2013-11-08|1420.60
#2013-11-11|1440.16
#2013-11-12|1421.39
#2013-11-13|1397.59
#2013-11-14|1411.52
#2013-11-15|1417.87
#2013-11-18|1441.33
#2013-11-19|1429.44
#2013-11-20|1422.89
#2013-11-21|1405.80
#2013-11-22|1427.00
#2013-11-25|1434.62
#2013-11-26|1439.54
#2013-11-27|1448.45
#2013-11-28|1457.32
#2013-11-29|1459.46
#2013-12-02|1452.39
#2013-12-03|1439.77
#2013-12-04|1433.80
#2013-12-05|1436.57
#2013-12-06|1437.95
#2013-12-09|1433.68
#2013-12-10|1428.00
#2013-12-11|1421.28
#2013-12-12|1398.41
#2013-12-13|1397.92
#2013-12-16|1404.18
#2013-12-17|1405.77
#2013-12-18|1424.80
#2013-12-19|1441.40
#2013-12-20|1453.37
#2013-12-23|1472.59
#2013-12-24|1467.04
#2013-12-25|1467.04
#2013-12-26|1472.82
#2013-12-27|1494.51
#2013-12-30|1511.26
#2013-12-31|1512.08
#2014-01-01|1512.08
#2014-01-02|1494.44
#2014-01-03|1503.75
#2014-01-06|1502.64
#2014-01-07|1504.02
#2014-01-08|1501.16
#2014-01-09|1504.95
#2014-01-10|1543.68
#2014-01-13|1549.76
#2014-01-14|1562.28
#2014-01-15|1566.89
#2014-01-16|1569.89
#2014-01-17|1584.37
#2014-01-20|1579.69
#2014-01-21|1570.81
#2014-01-22|1589.56
#2014-01-23|1583.16
#2014-01-24|1541.46
#2014-01-27|1528.48
#2014-01-28|1541.65
#2014-01-29|1520.53
#2014-01-30|1506.96
#2014-01-31|1494.75
#2014-02-03|1476.67
#2014-02-04|1474.14
#2014-02-05|1479.74
#2014-02-06|1519.18
#2014-02-07|1530.47
#2014-02-10|1541.11
#2014-02-11|1571.53
#2014-02-12|1571.83
#2014-02-13|1580.61
#2014-02-14|1595.14
#2014-02-17|1605.96
#2014-02-18|1593.97
#2014-02-19|1605.73
#2014-02-20|1591.40
#2014-02-21|1600.45
#2014-02-24|1622.31
#2014-02-25|1630.67
#2014-02-26|1631.37
#2014-02-27|1625.36
#2014-02-28|1668.76
#2014-03-03|1602.77
#2014-03-04|1634.84
#2014-03-05|1630.34
#2014-03-06|1648.65
#2014-03-07|1635.67
#2014-03-10|1631.25
#2014-03-11|1641.99
#2014-03-12|1629.74
#2014-03-13|1626.37
#2014-03-14|1612.38
#2014-03-17|1643.84
#2014-03-18|1657.91
#2014-03-19|1657.49
#2014-03-20|1624.56
#2014-03-21|1610.21
#2014-03-24|1593.46
#2014-03-25|1616.98
#2014-03-26|1620.40
#2014-03-27|1617.43
#2014-03-28|1621.18
#2014-03-31|1648.83
#2014-04-01|1669.61
#2014-04-02|1669.33
#2014-04-03|1653.26
#2014-04-04|1663.18
#2014-04-07|1656.87
#2014-04-08|1656.60
#2014-04-09|1674.10
#2014-04-10|1660.23
#2014-04-11|1633.52
#2014-04-14|1623.53
#2014-04-15|1604.15
#2014-04-16|1624.10
#2014-04-17|1632.33
#2014-04-18|1629.62
#2014-04-21|1626.32
#2014-04-22|1662.10
#2014-04-23|1665.43
#2014-04-24|1680.71
#2014-04-25|1683.29
#2014-04-28|1694.89
#2014-04-29|1706.29
#2014-04-30|1715.73
#2014-05-01|1719.61
#2014-05-02|1721.13
#2014-05-05|1708.44
#2014-05-06|1730.28
#2014-05-07|1734.41
#2014-05-08|1745.24
#2014-05-09|1728.95
#2014-05-12|1754.65
#2014-05-13|1763.46
#2014-05-14|1753.27
#2014-05-15|1748.03
#2014-05-16|1728.00
#2014-05-19|1734.40
#2014-05-20|1729.95
#2014-05-21|1730.88
#2014-05-22|1745.40
#2014-05-23|1737.25
#2014-05-26|1750.75
#2014-05-27|1760.01
#2014-05-28|1761.27
#2014-05-29|1764.23
#2014-05-30|1750.61
#2014-06-02|1754.73
#2014-06-03|1747.06
#2014-06-04|1757.62
#2014-06-05|1747.49
#2014-06-06|1762.12
#2014-06-09|1765.18
#2014-06-10|1760.31
#2014-06-11|1741.70
#2014-06-12|1742.65
#2014-06-13|1734.28
#2014-06-16|1704.41
#2014-06-17|1700.88
#2014-06-18|1697.49
#2014-06-19|1703.86
#2014-06-20|1690.86
#2014-06-23|1726.24
#2014-06-24|1724.83
#2014-06-25|1706.60
#2014-06-26|1703.37
#2014-06-27|1710.56
#2014-06-30|1725.11
#2014-07-01|1729.20
#2014-07-02|1733.06
#2014-07-03|1737.98
#2014-07-04|1724.79
#2014-07-07|1722.57
#2014-07-08|1708.09
#2014-07-09|1720.38
#2014-07-10|1700.89
#2014-07-11|1691.85
#2014-07-14|1719.06
#2014-07-15|1695.98
#2014-07-16|1702.34
#2014-07-17|1692.02
#2014-07-18|1676.22
#2014-07-21|1669.23
#2014-07-22|1676.37
#2014-07-23|1683.65
#2014-07-24|1685.20
#2014-07-25|1678.82
#2014-07-28|1668.66
#2014-07-29|1663.96
#2014-07-30|1643.40
#2014-07-31|1621.17
#2014-08-01|1613.88
#2014-08-04|1608.89
#2014-08-05|1613.77
#2014-08-06|1579.87
#2014-08-07|1571.74
#2014-08-08|1557.73
#2014-08-11|1599.44
#2014-08-12|1591.00
#2014-08-13|1597.11
#2014-08-14|1598.26
#2014-08-15|1591.89
#2014-08-18|1610.81
#2014-08-19|1620.55
#2014-08-20|1609.22
#2014-08-21|1619.52
#2014-08-22|1608.79
#2014-08-25|1615.51
#2014-08-26|1622.79
#2014-08-27|1635.79
#2014-08-28|1610.99
#2014-08-29|1609.75
#2014-09-01|1600.59
#2014-09-02|1600.04
#2014-09-03|1614.03
#2014-09-04|1600.47
#2014-09-05|1579.63
#2014-09-08|1580.27
#2014-09-09|1562.81
#2014-09-10|1557.72
#2014-09-11|1544.36
#2014-09-12|1551.16
#2014-09-15|1554.02
#2014-09-16|1540.84
#2014-09-17|1556.72
#2014-09-18|1565.30
#2014-09-19|1555.06
#2014-09-22|1553.68
#2014-09-23|1542.23
#2014-09-24|1536.30
#2014-09-25|1516.32
#2014-09-26|1513.53
#2014-09-29|1508.19
#2014-09-30|1524.24
#2014-10-01|1504.27
#2014-10-02|1483.21
#2014-10-03|1481.86
#2014-10-06|1484.20
#2014-10-07|1451.23
#2014-10-08|1436.60
#2014-10-09|1427.74
#2014-10-10|1403.01
#2014-10-13|1407.06
#2014-10-14|1410.57
#2014-10-15|1381.73
#2014-10-16|1391.43
#2014-10-17|1438.12
#2014-10-20|1437.05
#2014-10-21|1476.78
#2014-10-22|1486.97
#2014-10-23|1502.98
#2014-10-24|1489.47
#2014-10-27|1485.20
#2014-10-28|1502.59
#2014-10-29|1521.86
#2014-10-30|1517.70
#2014-10-31|1531.49
#2014-11-03|1524.80
#2014-11-04|1530.44
#2014-11-05|1537.81
#2014-11-06|1536.61
#2014-11-07|1523.31
#2014-11-10|1540.99
#2014-11-11|1544.07
#2014-11-12|1532.34
#2014-11-13|1529.20
#2014-11-14|1530.61
#2014-11-17|1526.41
#2014-11-18|1542.81
#2014-11-19|1537.73
#2014-11-20|1534.98
#2014-11-21|1547.49
#2014-11-24|1564.39
#2014-11-25|1581.58
#2014-11-26|1582.63
#2014-11-27|1580.29
#2014-11-28|1578.00
#2014-12-01|1584.66
#2014-12-02|1578.75
#2014-12-03|1595.10
#2014-12-04|1580.02
#2014-12-05|1580.39
#2014-12-08|1577.54
#2014-12-09|1575.04
#2014-12-10|1586.46
#2014-12-11|1575.76
#2014-12-12|1562.63
#2014-12-15|1530.26
#2014-12-16|1527.52
#2014-12-17|1518.92
#2014-12-18|1548.52
#2014-12-19|1552.39
#2014-12-22|1562.25
#2014-12-23|1568.67
#2014-12-24|1562.91
#2014-12-25|1562.91
#2014-12-26|1556.03
#2014-12-29|1565.62
#2014-12-30|1574.83
#2014-12-31|1559.20
#2015-01-01|1559.20
#2015-01-02|1557.26
#2015-01-05|1554.30
#2015-01-06|1556.27
#2015-01-07|1514.05
#2015-01-08|1539.19
#2015-01-09|1535.07
#2015-01-12|1539.00
#2015-01-13|1551.39
#2015-01-14|1522.55
#2015-01-15|1524.07
#2015-01-16|1529.07
#2015-01-19|1542.66
#2015-01-20|1548.57
#2015-01-21|1541.99
#2015-01-22|1557.84
#2015-01-23|1551.38
#2015-01-26|1563.84
#2015-01-27|1568.37
#2015-01-28|1573.56
#2015-01-29|1577.78
#2015-01-30|1581.77
#2015-02-02|1593.85
#2015-02-03|1613.35
#2015-02-04|1609.96
#2015-02-05|1627.78
#2015-02-06|1611.76
#2015-02-09|1604.47
#2015-02-10|1636.51
#2015-02-11|1617.92
#2015-02-12|1643.81
#2015-02-13|1669.55
#2015-02-16|1676.26
#2015-02-17|1671.26
#2015-02-18|1688.69
#2015-02-19|1694.36
#2015-02-20|1697.78
#2015-02-23|1699.39
#2015-02-24|1705.95
#2015-02-25|1727.84
#2015-02-26|1714.93
#2015-02-27|1724.84
#2015-03-02|1720.10
#2015-03-03|1701.14
#2015-03-04|1668.07
#2015-03-05|1679.66
#2015-03-06|1632.08
#2015-03-09|1614.58
#2015-03-10|1577.72
#2015-03-11|1584.80
#2015-03-12|1590.94
#2015-03-13|1592.98
#2015-03-16|1617.98
#2015-03-17|1598.84
#2015-03-18|1603.45
#2015-03-19|1625.42
#2015-03-20|1639.40
#2015-03-23|1656.66
#2015-03-24|1668.94
#2015-03-25|1666.70
#2015-03-26|1629.71
#2015-03-27|1623.17
#2015-03-30|1646.76
#2015-03-31|1641.10
#2015-04-01|1641.73
#2015-04-02|1657.23
#2015-04-03|1674.08
#2015-04-06|1684.71
#2015-04-07|1682.21
#2015-04-08|1674.96
#2015-04-09|1685.66
#2015-04-10|1681.91
#2015-04-13|1685.60
#2015-04-14|1698.93
#2015-04-15|1705.09
#2015-04-16|1723.49
#2015-04-17|1693.39
#2015-04-20|1700.15
#2015-04-21|1716.27
#2015-04-22|1680.11
#2015-04-23|1692.79
#2015-04-24|1714.52
#2015-04-27|1760.52
#2015-04-28|1741.32
#2015-04-29|1748.88
#2015-04-30|1747.31
#2015-05-01|1743.42
#2015-05-04|1757.63
#2015-05-05|1719.86
#2015-05-06|1727.69
#2015-05-07|1706.01
#2015-05-08|1736.90
#2015-05-11|1731.64
#2015-05-12|1706.15
#2015-05-13|1737.53
#2015-05-14|1732.56
#2015-05-15|1764.09
#2015-05-18|1764.59
#2015-05-19|1753.39
#2015-05-20|1745.11
#2015-05-21|1750.37
#2015-05-22|1738.63
#2015-05-25|1733.21
#2015-05-26|1710.07
#2015-05-27|1707.37
#2015-05-28|1704.15
#2015-05-29|1677.35
#2015-06-01|1669.40
#2015-06-02|1678.60
#2015-06-03|1714.79
#2015-06-04|1713.90
#2015-06-05|1650.51
#2015-06-08|1635.24
#2015-06-09|1647.45
#2015-06-10|1680.01
#2015-06-11|1685.73
#2015-06-12|1675.01
#2015-06-15|1632.65
#2015-06-16|1648.48
#2015-06-17|1627.71
#2015-06-18|1636.68
#2015-06-19|1632.19
#2015-06-22|1663.31
#2015-06-23|1659.16
#2015-06-24|1640.44
#2015-06-25|1639.92
#2015-06-26|1632.89
#2015-06-29|1604.19
#2015-06-30|1591.25
#2015-07-01|1618.82
#2015-07-02|1595.91
#2015-07-03|1598.39
#2015-07-06|1579.41
#2015-07-07|1548.62
#2015-07-08|1580.65
#2015-07-09|1608.85
#2015-07-10|1660.67
#2015-07-13|1682.27
#2015-07-14|1666.06
#2015-07-15|1661.32
#2015-07-16|1689.42
#2015-07-17|1668.18
#2015-07-20|1681.96
#2015-07-21|1690.21
#2015-07-22|1655.75
#2015-07-23|1657.80
#2015-07-24|1645.90
#2015-07-27|1628.86
#2015-07-28|1625.95
#2015-07-29|1638.28
#2015-07-30|1632.25
#2015-07-31|1645.92
#2015-08-03|1654.11
#2015-08-04|1649.98
#2015-08-05|1651.36
#2015-08-06|1643.83
#2015-08-07|1627.72
#2015-08-10|1662.85
#2015-08-11|1660.97
#2015-08-12|1650.57
#2015-08-13|1684.69
#2015-08-14|1691.20
#2015-08-17|1682.11
#2015-08-18|1679.92
#2015-08-19|1642.71
#2015-08-20|1628.24
#2015-08-21|1607.61
#2015-08-24|1554.77
#2015-08-25|1574.29
#2015-08-26|1578.15
#2015-08-27|1602.49
#2015-08-28|1611.91
#2015-08-31|1614.36
#2015-09-01|1582.07
#2015-09-02|1596.04
#2015-09-03|1637.48
#2015-09-04|1602.03
#2015-09-07|1607.04
#2015-09-08|1629.12
#2015-09-09|1652.21
#2015-09-10|1649.85
#2015-09-11|1658.14
#2015-09-14|1633.61
#2015-09-15|1625.33
#2015-09-16|1644.92
#2015-09-17|1653.01
#2015-09-18|1653.57
#2015-09-21|1634.10
#2015-09-22|1594.82
#2015-09-23|1601.22
#2015-09-24|1577.82
#2015-09-25|1603.43
#2015-09-28|1569.79
#2015-09-29|1575.21
#2015-09-30|1612.14
#2015-10-01|1601.52
#2015-10-02|1612.16
#2015-10-05|1660.67
#2015-10-06|1685.92
#2015-10-07|1675.66
#2015-10-08|1691.67
#2015-10-09|1713.87
#2015-10-12|1725.89
#2015-10-13|1716.70
#2015-10-14|1707.50
#2015-10-15|1687.23
#2015-10-16|1688.01
#2015-10-19|1673.58
#2015-10-20|1697.16
#2015-10-21|1699.89
#2015-10-22|1703.21
#2015-10-23|1708.57
#2015-10-26|1708.34
#2015-10-27|1696.55
#2015-10-28|1723.98
#2015-10-29|1698.60
#2015-10-30|1715.75
#2015-11-02|1728.60
#2015-11-03|1723.84
#2015-11-04|1724.32
#2015-11-05|1725.98
#2015-11-06|1718.81
#2015-11-09|1713.06
#2015-11-10|1699.90
#2015-11-11|1717.57
#2015-11-12|1711.99
#2015-11-13|1678.50
#2015-11-16|1696.66
#2015-11-17|1704.17
#2015-11-18|1713.22
#2015-11-19|1734.68
#2015-11-20|1743.07
#2015-11-23|1730.21
#2015-11-24|1707.54
#2015-11-25|1720.06
#2015-11-26|1727.48
#2015-11-27|1735.18
#2015-11-30|1757.06
#2015-12-01|1768.64
#2015-12-02|1765.03
#2015-12-03|1777.67
#2015-12-04|1774.30
#2015-12-07|1790.91
#2015-12-08|1754.32
#2015-12-09|1765.52
#2015-12-10|1755.36
#2015-12-11|1728.77
#2015-12-14|1708.05
#2015-12-15|1732.42
#2015-12-16|1732.67
#2015-12-17|1738.80
#2015-12-18|1723.42
#2015-12-21|1728.04
#2015-12-22|1742.89
#2015-12-23|1767.35
#2015-12-24|1781.49
#2015-12-25|1781.49
#2015-12-28|1778.51
#2015-12-29|1797.30
#2015-12-30|1791.14
#2015-12-31|1790.32
#2016-01-01|1790.32
#2016-01-04|1743.31
#2016-01-05|1707.91
#2016-01-06|1712.56
#2016-01-07|1690.49
#2016-01-08|1676.37
#2016-01-11|1658.56
#2016-01-12|1669.11
#2016-01-13|1674.98
#2016-01-14|1632.10
#2016-01-15|1586.18
#2016-01-18|1568.52
#2016-01-19|1597.74
#2016-01-20|1545.06
#2016-01-21|1560.95
#2016-01-22|1614.33
#2016-01-25|1617.20
#2016-01-26|1634.33
#2016-01-27|1633.84
#2016-01-28|1637.98
#2016-01-29|1652.32
#2016-02-01|1667.19
#2016-02-02|1640.44
#2016-02-03|1652.84
#2016-02-04|1668.01
#2016-02-05|1634.33
#2016-02-08|1546.76
#2016-02-09|1546.00
#2016-02-10|1573.36
#2016-02-11|1564.62
#2016-02-12|1583.85
#2016-02-15|1617.02
#2016-02-16|1617.28
#2016-02-17|1662.16
#2016-02-18|1694.99
#2016-02-19|1689.08
#2016-02-22|1709.13
#2016-02-23|1699.32
#2016-02-24|1681.86
#2016-02-25|1711.40
#2016-02-26|1712.18
#2016-02-29|1715.38
#2016-03-01|1725.13
#2016-03-02|1694.73
#2016-03-03|1691.28
#2016-03-04|1728.13
#2016-03-07|1720.82
#2016-03-08|1702.17
#2016-03-09|1710.30
#2016-03-10|1709.68
#2016-03-11|1749.56
#2016-03-14|1763.19
#2016-03-15|1763.45
#2016-03-16|1758.96
#2016-03-17|1792.18
#2016-03-18|1796.87
#2016-03-21|1793.98
#2016-03-22|1789.96
#2016-03-23|1781.84
#2016-03-24|1768.18
#2016-03-25|1768.18
#2016-03-28|1772.90
#2016-03-29|1772.44
#2016-03-30|1836.46
#2016-03-31|1842.89
#2016-04-01|1829.58
#2016-04-04|1822.67
#2016-04-05|1805.84
#2016-04-06|1817.16
#2016-04-07|1798.04
#2016-04-08|1823.94
#2016-04-11|1837.76
#2016-04-12|1837.31
#2016-04-13|1832.92
#2016-04-14|1814.72
#2016-04-15|1808.36
#2016-04-18|1809.60
#2016-04-19|1844.45
#2016-04-20|1844.46
#2016-04-21|1833.51
#2016-04-22|1811.26
#2016-04-25|1816.08
#2016-04-26|1838.33
#2016-04-27|1849.11
#2016-04-28|1845.86
#2016-04-29|1840.50
#2016-05-02|1843.80
#2016-05-03|1834.04
#2016-05-04|1819.80
#2016-05-05|1811.08
#2016-05-06|1812.49
#2016-05-09|1807.36
#2016-05-10|1810.77
#2016-05-11|1808.10
#2016-05-12|1789.33
#2016-05-13|1788.43
#2016-05-16|1797.76
#2016-05-17|1805.59
#2016-05-18|1794.25
#2016-05-19|1769.56
#2016-05-20|1793.64
#2016-05-23|1800.26
#2016-05-24|1819.50
#2016-05-25|1827.53
#2016-05-26|1839.86
#2016-05-27|1833.09
#2016-05-30|1833.56
#2016-05-31|1839.65
#2016-06-01|1837.11
#2016-06-02|1831.52
#2016-06-03|1854.05
#2016-06-06|1866.21
#2016-06-07|1875.25
#2016-06-08|1890.62
#2016-06-09|1872.37
#2016-06-10|1812.68
#2016-06-13|1776.67
#2016-06-14|1725.94
#2016-06-15|1720.76
#2016-06-16|1667.89
#2016-06-17|1715.64
#2016-06-20|1783.38
#2016-06-21|1792.94
#2016-06-22|1786.06
#2016-06-23|1832.65
#2016-06-24|1776.46
#2016-06-27|1634.80
#2016-06-28|1636.52
#2016-06-29|1690.52
#2016-06-30|1720.30
#2016-07-01|1761.25
#2016-07-04|1749.41
#2016-07-05|1712.28
#2016-07-06|1677.86
#2016-07-07|1685.64
#2016-07-08|1711.65
#2016-07-11|1755.44
#2016-07-12|1771.54
#2016-07-13|1787.64
#2016-07-14|1788.09
#2016-07-15|1774.78
#2016-07-18|1782.75
#2016-07-19|1776.36
#2016-07-20|1804.26
#2016-07-21|1796.64
#2016-07-22|1790.24
#2016-07-25|1809.94
#2016-07-26|1805.80
#2016-07-27|1811.92
#2016-07-28|1820.49
#2016-07-29|1854.31
#2016-08-01|1836.65
#2016-08-02|1832.30
#2016-08-03|1810.57
#2016-08-04|1836.60
#2016-08-05|1842.78
#2016-08-08|1845.62
#2016-08-09|1876.72
#2016-08-10|1887.88
#2016-08-11|1901.20
#2016-08-12|1899.52
#2016-08-15|1899.66
#2016-08-16|1886.69
#2016-08-17|1862.43
#2016-08-18|1896.55
#2016-08-19|1886.78
#2016-08-22|1888.93
#2016-08-23|1910.97
#2016-08-24|1903.05
#2016-08-25|1898.68
#2016-08-26|1910.98
#2016-08-29|1888.71
#2016-08-30|1876.59
#2016-08-31|1862.92
#2016-09-01|1868.48
#2016-09-02|1881.63
#2016-09-05|1898.16
#2016-09-06|1928.53
#2016-09-07|1944.73
#2016-09-08|1941.74
#2016-09-09|1892.81
#2016-09-12|1872.22
#2016-09-13|1858.41
#2016-09-14|1865.89
#2016-09-15|1875.62
#2016-09-16|1853.34
#2016-09-19|1885.05
#2016-09-20|1871.39
#2016-09-21|1862.62
#2016-09-22|1910.84
#2016-09-23|1900.42
#2016-09-26|1890.91
#2016-09-27|1867.61
#2016-09-28|1888.51
#2016-09-29|1899.10
#2016-09-30|1903.23
#2016-10-03|1906.38
#2016-10-04|1902.92
#2016-10-05|1898.39
#2016-10-06|1875.95
#2016-10-07|1859.13
#2016-10-10|1867.76
#2016-10-11|1816.65
#2016-10-12|1804.84
#2016-10-13|1803.27
#2016-10-14|1820.99
#2016-10-17|1803.89
#2016-10-18|1827.80
#2016-10-19|1839.44
#2016-10-20|1848.45
#2016-10-21|1835.87
#2016-10-24|1840.91
#2016-10-25|1828.24
#2016-10-26|1823.55
#2016-10-27|1781.37
#2016-10-28|1791.47
#2016-10-31|1789.39
#2016-11-01|1780.88
#2016-11-02|1776.13
#2016-11-03|1767.25
#2016-11-04|1743.19
#2016-11-07|1742.34
#2016-11-08|1748.00
#2016-11-09|1730.66
#2016-11-10|1715.99
#2016-11-11|1711.41
#2016-11-14|1709.97
#2016-11-15|1716.65
#2016-11-16|1713.86
#2016-11-17|1726.35
#2016-11-18|1735.96
#2016-11-21|1738.82
#2016-11-22|1745.55
#2016-11-23|1734.29
#2016-11-24|1750.66
#2016-11-25|1753.22
#2016-11-28|1744.06
#2016-11-29|1749.27
#2016-11-30|1745.98
#2016-12-01|1738.52
#2016-12-02|1725.91
#2016-12-05|1744.92
#2016-12-06|1755.64
#2016-12-07|1776.99
#2016-12-08|1774.67
#2016-12-09|1782.21
#2016-12-12|1776.28
#2016-12-13|1801.20
#2016-12-14|1791.79
#2016-12-15|1760.67
#2016-12-16|1765.86
#2016-12-19|1779.95
#2016-12-20|1770.71
#2016-12-21|1795.10
#2016-12-22|1795.58
#2016-12-23|1803.91
#2016-12-26|1803.91
#2016-12-27|1810.33
#2016-12-28|1810.58
#2016-12-29|1822.38
#2016-12-30|1842.46
#2017-01-02|1857.44
#2017-01-03|1829.31
#2017-01-04|1837.70
#2017-01-05|1850.54
#2017-01-06|1844.06
#2017-01-09|1826.24
#2017-01-10|1833.88
#2017-01-11|1816.11
#2017-01-12|1839.37
#2017-01-13|1850.32
#2017-01-16|1839.75
#2017-01-17|1836.98
#2017-01-18|1847.52
#2017-01-19|1819.94
#2017-01-20|1848.49
#2017-01-23|1857.97
#2017-01-24|1873.22
#2017-01-25|1892.01
#2017-01-26|1897.23
#2017-01-27|1893.08
#2017-01-30|1879.99
#2017-01-31|1903.70
#2017-02-01|1921.82
#2017-02-02|1941.55
#2017-02-03|1935.81
#2017-02-06|1911.59
#2017-02-07|1918.05
#2017-02-08|1935.88
#2017-02-09|1926.13
#2017-02-10|1939.15
#2017-02-13|1949.87
#2017-02-14|1949.71
#2017-02-15|1956.79
#2017-02-16|1975.67
#2017-02-17|1953.68
#2017-02-20|1954.58
#2017-02-21|1950.54
#2017-02-22|1947.47
#2017-02-23|1948.63
#2017-02-24|1923.79
#2017-02-27|1913.08
#2017-02-28|1925.14
#2017-03-01|1935.02
#2017-03-02|1919.64
#2017-03-03|1914.85
#2017-03-06|1916.93
#2017-03-07|1911.91
#2017-03-08|1906.15
#2017-03-09|1906.91
#2017-03-10|1912.12
#2017-03-13|1932.53
#2017-03-14|1925.63
#2017-03-15|1921.55
#2017-03-16|1965.25
#2017-03-17|1974.91
#2017-03-20|1975.49
#2017-03-21|1940.30
#2017-03-22|1921.37
#2017-03-23|1933.98
#2017-03-24|1932.22
#2017-03-27|1929.96
#2017-03-28|1932.54
#2017-03-29|1918.60
#2017-03-30|1916.64
#2017-03-31|1930.90
#2017-04-03|1918.24
#2017-04-04|1918.44
#2017-04-05|1933.55
#2017-04-06|1940.74
#2017-04-07|1946.78
#2017-04-10|1950.56
#2017-04-11|1957.04
#2017-04-12|1980.15
#2017-04-13|1972.96
#2017-04-14|1972.96
#2017-04-17|1982.98
#2017-04-18|1985.92
#2017-04-19|2000.12
#2017-04-20|2001.19
#2017-04-21|1978.99
#2017-04-24|2038.12
#2017-04-25|2070.10
#2017-04-26|2078.68
#2017-04-27|2068.10
#2017-04-28|2067.08
#2017-05-01|2072.75
#2017-05-02|2100.79
#2017-05-03|2090.06
#2017-05-04|2106.49
#2017-05-05|2119.79
#2017-05-08|2111.70
#2017-05-09|2127.44
#2017-05-10|2120.30
#2017-05-11|2124.41
#2017-05-12|2132.37
#2017-05-15|2128.66
#2017-05-16|2135.21
#2017-05-17|2123.68
#2017-05-18|2078.86
#2017-05-19|2104.58
#2017-05-22|2116.91
#2017-05-23|2129.42
#2017-05-24|2136.39
#2017-05-25|2143.08
#2017-05-26|2150.62
#2017-05-29|2139.43
#2017-05-30|2145.77
#2017-05-31|2158.12
#2017-06-01|2166.51
#2017-06-02|2190.22
#2017-06-05|2184.97
#2017-06-06|2179.25
#2017-06-07|2187.97
#2017-06-08|2166.71
#2017-06-09|2183.11
#2017-06-12|2149.32
#2017-06-13|2179.06
#2017-06-14|2200.83
#2017-06-15|2152.91
#2017-06-16|2188.91
#2017-06-19|2184.99
#2017-06-20|2163.56
#2017-06-21|2156.55
#2017-06-22|2163.27
#2017-06-23|2168.45
#2017-06-26|2162.73
#2017-06-27|2150.78
#2017-06-28|2158.68
#2017-06-29|2146.96
#2017-06-30|2155.92
#2017-07-03|2150.70
#2017-07-04|2135.00
#2017-07-05|2150.26
#2017-07-06|2135.27
#2017-07-07|2151.53
#2017-07-10|2161.79
#2017-07-11|2143.53
#2017-07-12|2184.76
#2017-07-13|2196.79
#2017-07-14|2205.50
#2017-07-17|2220.67
#2017-07-18|2224.04
#2017-07-19|2227.96
#2017-07-20|2232.20
#2017-07-21|2207.00
#2017-07-24|2198.27
#2017-07-25|2193.48
#2017-07-26|2193.73
#2017-07-27|2203.98
#2017-07-28|2214.31
#2017-07-31|2221.71
#2017-08-01|2245.43
#2017-08-02|2249.30
#2017-08-03|2253.94
#2017-08-04|2240.83
#2017-08-07|2249.13
#2017-08-08|2243.75
#2017-08-09|2219.69
#2017-08-10|2208.47
#2017-08-11|2172.83
#2017-08-14|2212.80
#2017-08-15|2199.23
#2017-08-16|2203.91
#2017-08-17|2198.25
#2017-08-18|2178.50
#2017-08-21|2183.65
#2017-08-22|2188.21
#2017-08-23|2181.58
#2017-08-24|2179.83
#2017-08-25|2199.16
#2017-08-28|2193.93
#2017-08-29|2188.34
#2017-08-30|2182.28
#2017-08-31|2208.18
#2017-09-01|2209.98
#2017-09-04|2194.59
#2017-09-05|2190.92
#2017-09-06|2177.51
#2017-09-07|2198.32
#2017-09-08|2198.20
#2017-09-11|2207.69
#2017-09-12|2213.14
#2017-09-13|2209.14
#2017-09-14|2208.98
#2017-09-15|2224.36
#2017-09-18|2224.07
#2017-09-19|2219.22
#2017-09-20|2230.62
#2017-09-21|2220.43
#2017-09-22|2229.60
#2017-09-25|2209.12
#2017-09-26|2172.56
#2017-09-27|2179.40
#2017-09-28|2196.15
#2017-09-29|2216.68
#2017-10-02|2221.67
#2017-10-03|2239.46
#2017-10-04|2241.00
#2017-10-05|2238.31
#2017-10-06|2223.13
#2017-10-09|2223.78
#2017-10-10|2237.00
#2017-10-11|2234.49
#2017-10-12|2229.48
#2017-10-13|2240.90
#2017-10-16|2227.83
#2017-10-17|2211.18
#2017-10-18|2234.07
#2017-10-19|2222.98
#2017-10-20|2217.37
#2017-10-23|2195.11
#2017-10-24|2171.85
#2017-10-25|2159.76
#2017-10-26|2147.78
#2017-10-27|2147.66
#2017-10-30|2153.98
#2017-10-31|2157.54
#2017-11-01|2155.68
#2017-11-02|2157.32
#2017-11-03|2156.29
#2017-11-06|2153.60
#2017-11-07|2128.48
#2017-11-08|2129.24
#2017-11-09|2102.22
#2017-11-10|2106.88
#2017-11-13|2077.69
#2017-11-14|2070.24
#2017-11-15|2061.25
#2017-11-16|2103.62
#2017-11-17|2074.02
#2017-11-20|2071.35
#2017-11-21|2095.46
#2017-11-22|2093.47
#2017-11-23|2111.50
#2017-11-24|2119.42
#2017-11-27|2102.77
#2017-11-28|2102.43
#2017-11-29|2100.45
#2017-11-30|2110.90
#2017-12-01|2084.48
#2017-12-04|2100.00
#2017-12-05|2093.31
#2017-12-06|2079.02
#2017-12-07|2070.57
#2017-12-08|2075.80
#2017-12-11|2080.51
#2017-12-12|2102.41
#2017-12-13|2090.22
#2017-12-14|2089.24
#2017-12-15|2065.36
#2017-12-18|2097.26
#2017-12-19|2090.62
#2017-12-20|2103.16
#2017-12-21|2088.19
#2017-12-22|2095.18
#2017-12-25|2095.18
#2017-12-26|2096.56
#2017-12-27|2115.29
#2017-12-28|2121.62
#2017-12-29|2141.28
#2018-01-01|2141.28
#2018-01-02|2144.62
#2018-01-03|2163.41
#2018-01-04|2188.13
#2018-01-05|2204.68
#2018-01-08|2208.46
#2018-01-09|2217.46
#2018-01-10|2213.58
#2018-01-11|2219.63
#2018-01-12|2226.30
#2018-01-15|2247.81
#2018-01-16|2218.95
#2018-01-17|2215.35
#2018-01-18|2205.73
#2018-01-19|2215.24
#2018-01-22|2213.28
#2018-01-23|2231.19
#2018-01-24|2242.07
#2018-01-25|2229.12
#2018-01-26|2245.26
#2018-01-29|2220.14
#2018-01-30|2188.23
#2018-01-31|2207.75
#2018-02-01|2219.03
#2018-02-02|2180.34
#2018-02-05|2117.53
#2018-02-06|2075.85
#2018-02-07|2120.68
#2018-02-08|2063.09
#2018-02-09|2055.31
#2018-02-12|2081.89
#2018-02-13|2095.24
#2018-02-14|2132.73
#2018-02-15|2141.38
#2018-02-16|2179.96
#2018-02-19|2155.25
#2018-02-20|2148.96
#2018-02-21|2147.59
#2018-02-22|2145.77
#2018-02-23|2141.77
#2018-02-26|2148.27
#2018-02-27|2132.94
#2018-02-28|2107.44
#2018-03-01|2071.63
#2018-03-02|2041.89
#2018-03-05|2068.81
#2018-03-06|2094.99
#2018-03-07|2099.55
#2018-03-08|2119.99
#2018-03-09|2126.49
#2018-03-12|2130.09
#2018-03-13|2139.97
#2018-03-14|2135.25
#2018-03-15|2142.82
#2018-03-16|2115.23
#2018-03-19|2102.77
#2018-03-20|2082.18
#2018-03-21|2064.82
#2018-03-22|2027.37
#2018-03-23|2031.06
#2018-03-26|2028.96
#2018-03-27|2050.94
#2018-03-28|2037.15
#2018-03-29|2044.10
#2018-03-30|2044.10
#2018-04-02|2043.86
#2018-04-03|2019.54
#2018-04-04|1990.94
#2018-04-05|2025.35
#2018-04-06|2034.34
#2018-04-09|2035.77
#2018-04-10|2058.53
#2018-04-11|2041.26
#2018-04-12|2038.79
#2018-04-13|2053.96
#2018-04-16|2055.38
#2018-04-17|2087.90
#2018-04-18|2105.17
#2018-04-19|2109.97
#2018-04-20|2102.43
#2018-04-23|2105.06
#2018-04-24|2091.95
#2018-04-25|2081.15
#2018-04-26|2072.76
#2018-04-27|2055.21
#2018-04-30|2050.41
#2018-05-01|2024.51
#2018-05-02|2014.10
#2018-05-03|2027.86
#2018-05-04|2036.34
#2018-05-07|2056.41
#2018-05-08|2081.15
#2018-05-09|2114.41
#2018-05-10|2122.25
#2018-05-11|2141.42
#2018-05-14|2132.53
#2018-05-15|2104.71
#2018-05-16|2114.57
#2018-05-17|2110.17
#2018-05-18|2116.73
#2018-05-21|2139.82
#2018-05-22|2145.01
#2018-05-23|2111.26
#2018-05-24|2119.43
#2018-05-25|2129.05
#2018-05-28|2106.24
#2018-05-29|2064.15
#2018-05-30|2087.16
#2018-05-31|2087.56
#2018-06-01|2105.50
#2018-06-04|2133.96
#2018-06-05|2137.45
#2018-06-06|2149.58
#2018-06-07|2162.14
#2018-06-08|2145.87
#2018-06-11|2161.85
#2018-06-12|2161.08
#2018-06-13|2154.06
#2018-06-14|2161.14
#2018-06-15|2108.95
#2018-06-18|2114.75
#2018-06-19|2080.07
#2018-06-20|2089.60
#2018-06-21|2066.27
#2018-06-22|2076.41
#2018-06-25|2048.42
#2018-06-26|2050.15
#2018-06-27|2033.89
#2018-06-28|1997.73
#2018-06-29|2047.70
#2018-07-02|2014.39
#2018-07-03|2042.65
#2018-07-04|2042.03
#2018-07-05|2059.88
#2018-07-06|2093.92
#2018-07-09|2119.81
#2018-07-10|2132.94
#2018-07-11|2108.51
#2018-07-12|2108.19
#2018-07-13|2109.36
#2018-07-16|2139.18
#2018-07-17|2150.63
#2018-07-18|2113.42
#2018-07-19|2094.06
#2018-07-20|2099.98
#2018-07-23|2103.39
#2018-07-24|2141.00
#2018-07-25|2133.98
#2018-07-26|2156.01
#2018-07-27|2154.93
#2018-07-30|2170.07
#2018-07-31|2160.02
#2018-08-01|2157.06
#2018-08-02|2142.55
#2018-08-03|2141.08
#2018-08-06|2135.38
#2018-08-07|2144.09
#2018-08-08|2139.42
#2018-08-09|2139.11
#2018-08-10|2097.36
#2018-08-13|2082.61
#2018-08-14|2065.35
#2018-08-15|2027.59
#2018-08-16|2063.61
#2018-08-17|2088.62
#2018-08-20|2097.73
#2018-08-21|2118.38
#2018-08-22|2146.06
#2018-08-23|2143.16
#2018-08-24|2139.31
#2018-08-27|2158.15
#2018-08-28|2169.30
#2018-08-29|2152.33
#2018-08-30|2142.86
#2018-08-31|2142.08
#2018-09-03|2145.92
#2018-09-04|2124.48
#2018-09-05|2122.53
#2018-09-06|2110.83
#2018-09-07|2120.62
#2018-09-10|2128.55
#2018-09-11|2129.83
#2018-09-12|2171.99
#2018-09-13|2181.04
#2018-09-14|2185.84
#2018-09-17|2225.96
#2018-09-18|2216.87
#2018-09-19|2209.44
#2018-09-20|2229.50
#2018-09-21|2226.49
#2018-09-24|2213.83
#2018-09-25|2209.63
#2018-09-26|2199.35
#2018-09-27|2200.23
#2018-09-28|2172.20
#2018-10-01|2177.13
#2018-10-02|2159.83
#2018-10-03|2182.28
#2018-10-04|2135.43
#2018-10-05|2108.43
#2018-10-08|2080.01
#2018-10-09|2069.99
#2018-10-10|2034.61
#2018-10-11|2019.25
#2018-10-12|2015.64
#2018-10-15|1992.96
#2018-10-16|2041.63
#2018-10-17|2034.07
#2018-10-18|2027.51
#2018-10-19|2006.18
#2018-10-22|2005.06
#2018-10-23|1945.56
#2018-10-24|1937.28
#2018-10-25|1913.82
#2018-10-26|1924.53
#2018-10-29|1969.48
#2018-10-30|1976.79
#2018-10-31|2023.54
#2018-11-01|2042.03
#2018-11-02|2078.28
#2018-11-05|2053.73
#2018-11-06|2069.15
#2018-11-07|2090.52
#2018-11-08|2084.89
#2018-11-09|2057.80
#2018-11-12|1994.33
#2018-11-13|1990.32
#2018-11-14|1984.55
#2018-11-15|1963.22
#2018-11-16|1986.04
#2018-11-19|1963.39
#2018-11-20|1885.53
#2018-11-21|1916.23
#2018-11-22|1910.25
#2018-11-23|1911.81
#2018-11-26|1924.70
#2018-11-27|1926.41
#2018-11-28|1933.09
#2018-11-29|1958.63
#2018-11-30|1952.48
#2018-12-03|1967.91
#2018-12-04|1948.98
#2018-12-05|1938.12
#2018-12-06|1884.17
#2018-12-07|1893.85
#2018-12-10|1848.96
#2018-12-11|1894.85
#2018-12-12|1934.46
#2018-12-13|1931.82
#2018-12-14|1917.40
#2018-12-17|1894.64
#2018-12-18|1876.89
#2018-12-19|1882.13
#2018-12-20|1867.95
#2018-12-21|1853.41
#2018-12-24|1844.87
#2018-12-25|1844.87
#2018-12-26|1834.58
#2018-12-27|1815.83
#2018-12-28|1864.71
#2018-12-31|1889.28
#2019-01-01|1889.28
#2019-01-02|1874.84
#2019-01-03|1847.29
#2019-01-04|1904.37
#2019-01-07|1935.76
#2019-01-08|1954.92
#2019-01-09|1977.75
#2019-01-10|1976.09
#2019-01-11|1982.37
#2019-01-14|1969.00
#2019-01-15|1966.52
#2019-01-16|1974.95
#2019-01-17|1971.89
#2019-01-18|1998.72
#2019-01-21|1992.17
#2019-01-22|1983.95
#2019-01-23|1975.33
#2019-01-24|1964.65
#2019-01-25|1979.52
#2019-01-28|1974.04
#2019-01-29|1989.54
#2019-01-30|2002.92
#2019-01-31|2010.54
#2019-02-01|2016.75
#2019-02-04|2005.92
#2019-02-05|2019.98
#2019-02-06|2015.43
#2019-02-07|1981.67
#2019-02-08|1972.73
#2019-02-11|1984.60
#2019-02-12|1986.74
#2019-02-13|2019.43
#2019-02-14|2009.80
#2019-02-15|2031.89
#2019-02-18|2043.87
#2019-02-19|2029.50
#2019-02-20|2046.56
#2019-02-21|2039.85
#2019-02-22|2056.48
#2019-02-25|2058.69
#2019-02-26|2071.64
#2019-02-27|2079.04
#2019-02-28|2066.82
#2019-03-01|2068.49
#2019-03-04|2059.02
#2019-03-05|2062.79
#2019-03-06|2054.33
#2019-03-07|1994.95
#2019-03-08|1973.85
#2019-03-11|1996.95
#2019-03-12|2016.87
#2019-03-13|2035.90
#2019-03-14|2044.15
#2019-03-15|2073.60
#2019-03-18|2077.04
#2019-03-19|2098.03
#2019-03-20|2086.42
#2019-03-21|2079.51
#2019-03-22|2024.76
#2019-03-25|1985.56
#2019-03-26|1993.45
#2019-03-27|1988.92
#2019-03-28|1995.44
#2019-03-29|2008.84
#2019-04-01|2044.68
#2019-04-02|2037.41
#2019-04-03|2085.00
#2019-04-04|2077.76
#2019-04-05|2076.17
#2019-04-08|2077.43
#2019-04-09|2069.52
#2019-04-10|2076.01
#2019-04-11|2086.37
#2019-04-12|2105.40
#2019-04-15|2106.82
#2019-04-16|2109.62
#2019-04-17|2110.50
#2019-04-18|2098.98
#2019-04-19|2098.98
#2019-04-22|2097.62
#2019-04-23|2092.73
#2019-04-24|2087.75
#2019-04-25|2073.48
#2019-04-26|2081.84
#2019-04-29|2074.31
#2019-04-30|2073.35
#2019-05-01|2072.06
#2019-05-02|2058.23
#2019-05-03|2064.34
#2019-05-06|2044.31
#2019-05-07|2018.42
#2019-05-08|2023.32
#2019-05-09|1986.89
#2019-05-10|2011.30
#2019-05-13|1985.84
#2019-05-14|2011.75
#2019-05-15|2018.12
#2019-05-16|2042.18
#2019-05-17|2026.00
#2019-05-20|1997.31
#2019-05-21|2023.91
#2019-05-22|2027.74
#2019-05-23|2002.45
#2019-05-24|2033.41
#2019-05-27|2024.80
#2019-05-28|2028.35
#2019-05-29|2003.66
#2019-05-30|2011.99
#2019-05-31|1996.43
#2019-06-03|2006.20
#2019-06-04|2050.88
#2019-06-05|2068.36
#2019-06-06|2071.30
#2019-06-07|2106.40
#2019-06-10|2119.52
#2019-06-11|2127.72
#2019-06-12|2137.44
#2019-06-13|2135.56
#2019-06-14|2130.10
#2019-06-17|2125.75
#2019-06-18|2134.62
#2019-06-19|2124.90
#2019-06-20|2139.18
#2019-06-21|2146.57
#2019-06-24|2150.57
#2019-06-25|2164.26
#2019-06-26|2151.26
#2019-06-27|2148.36
#2019-06-28|2157.37
#2019-07-01|2163.67
#2019-07-02|2173.61
#2019-07-03|2198.63
#2019-07-04|2200.07
#2019-07-05|2156.15
#2019-07-08|2165.63
#2019-07-09|2148.66
#2019-07-10|2162.14
#2019-07-11|2167.31
#2019-07-12|2180.85
#2019-07-15|2198.42
#2019-07-16|2174.00
#2019-07-17|2160.24
#2019-07-18|2140.43
#2019-07-19|2161.61
#2019-07-22|2178.95
#2019-07-23|2173.77
#2019-07-24|2161.11
#2019-07-25|2153.57
#2019-07-26|2144.03
#2019-07-29|2144.63
#2019-07-30|2113.39
#2019-07-31|2110.01
#2019-08-01|2111.22
#2019-08-02|2086.26
#2019-08-05|2039.11
#2019-08-06|2038.85
#2019-08-07|2027.65
#2019-08-08|2060.81
#2019-08-09|2051.55
#2019-08-12|2038.15
#2019-08-13|2044.94
#2019-08-14|1982.82
#2019-08-15|1971.79
#2019-08-16|1996.24
#2019-08-19|2018.19
#2019-08-20|2012.45
#2019-08-21|2045.60
#2019-08-22|2020.80
#2019-08-23|2018.55
#2019-08-26|2003.98
#2019-08-27|2015.03
#2019-08-28|1993.87
#2019-08-29|2010.27
#2019-08-30|2019.21
#2019-09-02|2016.28
#2019-09-03|2009.59
#2019-09-04|2049.27
#2019-09-05|2058.10
#2019-09-06|2077.54
#2019-09-09|2061.97
#2019-09-10|2042.02
#2019-09-11|2054.99
#2019-09-12|2068.72
#2019-09-13|2100.28
#2019-09-16|2068.66
#2019-09-17|2069.44
#2019-09-18|2090.68
#2019-09-19|2091.18
#2019-09-20|2079.95
#2019-09-23|2043.98
#2019-09-24|2054.70
#2019-09-25|2027.80
#2019-09-26|2036.31
#2019-09-27|2044.65
#2019-09-30|2047.17
#2019-10-01|2025.29
#2019-10-02|1981.00
#2019-10-03|1976.61
#2019-10-04|1989.75
#2019-10-07|1995.90
#2019-10-08|1984.83
#2019-10-09|1996.74
#2019-10-10|2026.89
#2019-10-11|2061.21
#2019-10-14|2066.57
#2019-10-15|2093.57
#2019-10-16|2086.28
#2019-10-17|2114.76
#2019-10-18|2121.65
#2019-10-21|2140.00
#2019-10-22|2122.09
#2019-10-23|2126.82
#2019-10-24|2143.28
#2019-10-25|2169.48
#2019-10-28|2166.90
#2019-10-29|2142.99
#2019-10-30|2163.80
#2019-10-31|2162.11
#2019-11-01|2184.40
#2019-11-04|2203.15
#2019-11-05|2191.65
#2019-11-06|2199.30
#2019-11-07|2203.22
#2019-11-08|2195.88
#2019-11-11|2193.33
#2019-11-12|2201.83
#2019-11-13|2198.34
#2019-11-14|2200.82
#2019-11-15|2233.04
#2019-11-18|2227.05
#2019-11-19|2225.13
#2019-11-20|2231.76
#2019-11-21|2212.16
#2019-11-22|2222.54
#2019-11-25|2238.42
#2019-11-26|2268.89
#2019-11-27|2261.41
#2019-11-28|2262.51
#2019-11-29|2259.27
#2019-12-02|2260.62
#2019-12-03|2241.99
#2019-12-04|2288.39
#2019-12-05|2302.53
#2019-12-06|2328.09
#2019-12-09|2314.53
#2019-12-10|2317.50
#2019-12-11|2337.64
#2019-12-12|2351.05
#2019-12-13|2370.47
#2019-12-16|2397.51
#2019-12-17|2402.17
#2019-12-18|2381.29
#2019-12-19|2390.37
#2019-12-20|2418.66
#2019-12-23|2419.05
#2019-12-24|2422.14
#2019-12-25|2422.14
#2019-12-26|2421.45
#2019-12-27|2456.57
#2019-12-30|2442.20
#2019-12-31|2431.23
#2020-01-01|2431.23
#2020-01-02|2477.38
#2020-01-03|2441.84
#2020-01-06|2437.08
#2020-01-07|2424.75
#2020-01-08|2412.20
#2020-01-09|2430.81
#2020-01-10|2427.42
#2020-01-13|2438.94
#2020-01-14|2429.10
#2020-01-15|2422.21
#2020-01-16|2437.69
#2020-01-17|2441.25
#2020-01-20|2445.14
#2020-01-21|2427.07
#2020-01-22|2420.03
#2020-01-23|2375.33
#2020-01-24|2393.62
#2020-01-27|2334.10
#2020-01-28|2349.24
#2020-01-29|2370.90
#2020-01-30|2343.46
#2020-01-31|2355.84
#2020-02-03|2347.22
#2020-02-04|2409.81
#2020-02-05|2446.34
#2020-02-06|2424.10
#2020-02-07|2399.06
#2020-02-10|2397.62
#2020-02-11|2450.43
#2020-02-12|2470.33
#2020-02-13|2464.23
#2020-02-14|2469.94
#2020-02-17|2472.18
#2020-02-18|2454.02
#2020-02-19|2481.64
#2020-02-20|2477.75
#2020-02-21|2474.91
#2020-02-24|2366.66
#2020-02-25|2323.35
#2020-02-26|2325.93
#2020-02-27|2251.39
#2020-02-28|2160.06
#2020-03-02|2187.93
#2020-03-03|2261.92
#2020-03-04|2238.85
#2020-03-05|2213.44
#2020-03-06|2163.96
#2020-03-09|2028.23
#2020-03-10|1980.44
#2020-03-11|1925.16
#2020-03-12|1619.19
#2020-03-13|1634.46
#2020-03-16|1511.12
#2020-03-17|1465.13
#2020-03-18|1341.37
#2020-03-19|1361.67
#2020-03-20|1415.81
#2020-03-23|1332.65
#2020-03-24|1472.16
#2020-03-25|1521.47
#2020-03-26|1594.29
#2020-03-27|1541.66
#2020-03-30|1552.44
#2020-03-31|1629.84
#2020-04-01|1548.22
#2020-04-02|1514.80
#2020-04-03|1505.43
#2020-04-06|1565.93
#2020-04-07|1659.72
#2020-04-08|1679.77
#2020-04-09|1721.43
#2020-04-10|1721.43
#2020-04-13|1713.55
#2020-04-14|1729.24
#2020-04-15|1639.87
#2020-04-16|1620.08
#2020-04-17|1695.81
#2020-04-20|1706.55
#2020-04-21|1654.12
#2020-04-22|1661.98
#2020-04-23|1712.47
#2020-04-24|1707.56
#2020-04-27|1729.35
#2020-04-28|1790.78
#2020-04-29|1847.80
#2020-04-30|1855.45
#2020-05-01|1850.07
#2020-05-04|1748.53
#2020-05-05|1791.94
#2020-05-06|1789.78
#2020-05-07|1838.87
#2020-05-08|1889.55
#2020-05-11|1861.06
#2020-05-12|1883.75
#2020-05-13|1820.74
#2020-05-14|1758.76
#2020-05-15|1772.95
#2020-05-18|1867.85
#2020-05-19|1925.92
#2020-05-20|1957.21
#2020-05-21|1944.81
#2020-05-22|1939.55
#2020-05-25|1981.14
#2020-05-26|2020.82
#2020-05-27|2033.90
#2020-05-28|2079.79
#2020-05-29|2111.55
#2020-06-01|2140.71
#2020-06-02|2182.88
#2020-06-03|2247.49
#2020-06-04|2291.01
#2020-06-05|2317.92
#2020-06-08|2286.68
#2020-06-09|2256.30
#2020-06-10|2215.13
#2020-06-11|2127.94
#2020-06-12|2111.61
#2020-06-15|2129.85
#2020-06-16|2172.13
#2020-06-17|2197.60
#2020-06-18|2188.90
#2020-06-19|2175.72
#2020-06-22|2151.59
#2020-06-23|2202.39
#2020-06-24|2164.08
#2020-06-25|2157.71
#2020-06-26|2167.49
#2020-06-29|2178.98
#2020-06-30|2189.75
#2020-07-01|2216.07
#2020-07-02|2244.13
#2020-07-03|2248.65
#2020-07-06|2299.26
#2020-07-07|2308.27
#2020-07-08|2317.14
#2020-07-09|2291.10
#2020-07-10|2320.11
#2020-07-13|2367.75
#2020-07-14|2374.18
#2020-07-15|2436.91
#2020-07-16|2444.23
#2020-07-17|2451.36
#2020-07-20|2498.40
#2020-07-21|2507.00
#2020-07-22|2550.25
#2020-07-23|2550.01
#2020-07-24|2506.44
#2020-07-27|2554.85
#2020-07-28|2533.52
#2020-07-29|2552.75
#2020-07-30|2509.16
#2020-07-31|2515.87
#2020-08-03|2550.70
#2020-08-04|2550.77
#2020-08-05|2607.01
#2020-08-06|2602.04
#2020-08-07|2593.71
#2020-08-10|2595.73
#2020-08-11|2614.68
#2020-08-12|2629.45
#2020-08-13|2647.60
#2020-08-14|2601.90
#2020-08-17|2639.15
#2020-08-18|2629.63
#2020-08-19|2644.07
#2020-08-20|2619.21
#2020-08-21|2605.73
#2020-08-24|2642.50
#2020-08-25|2640.09
#2020-08-26|2678.19
#2020-08-27|2660.42
#2020-08-28|2685.00
#2020-08-31|2700.13
#2020-09-01|2698.74
#2020-09-02|2695.61
#2020-09-03|2641.83
#2020-09-04|2610.56
#2020-09-07|2678.59
#2020-09-08|2654.76
#2020-09-09|2694.12
#2020-09-10|2710.15
#2020-09-11|2714.60
#2020-09-14|2731.06
#2020-09-15|2764.40
#2020-09-16|2798.83
#2020-09-17|2804.72
#2020-09-18|2823.29
#2020-09-21|2689.77
#2020-09-22|2678.72
#2020-09-23|2664.01
#2020-09-24|2608.68
#2020-09-25|2633.12
#2020-09-28|2687.64
#2020-09-29|2724.53
#2020-09-30|2755.77
#2020-10-01|2771.92
#2020-10-02|2759.94
#2020-10-05|2807.48
#2020-10-06|2804.69
#2020-10-07|2819.40
#2020-10-08|2830.92
#2020-10-09|2872.09
#2020-10-12|2893.24
#2020-10-13|2866.55
#2020-10-14|2869.02
#2020-10-15|2815.49
#2020-10-16|2831.97
#2020-10-19|2861.70
#2020-10-20|2864.14
#2020-10-21|2815.00
#2020-10-22|2810.86
#2020-10-23|2786.57
#2020-10-26|2673.42
#2020-10-27|2665.93
#2020-10-28|2526.18
#2020-10-29|2491.82
#2020-10-30|2534.70
#2020-11-02|2566.54
#2020-11-03|2642.41
#2020-11-04|2738.04
#2020-11-05|2789.31
#2020-11-06|2795.45
#2020-11-09|2857.99
#2020-11-10|2842.41
#2020-11-11|2853.32
#2020-11-12|2842.78
#2020-11-13|2829.24
#2020-11-16|2889.40
#2020-11-17|2871.50
#2020-11-18|2893.12
#2020-11-19|2860.02
#2020-11-20|2881.78
#2020-11-23|2881.15
#2020-11-24|2917.31
#2020-11-25|2936.86
#2020-11-26|2946.73
#2020-11-27|2973.01
#2020-11-30|2965.15
#2020-12-01|2990.70
#2020-12-02|2968.39
#2020-12-03|2992.71
#2020-12-04|3010.95
#2020-12-07|3028.06
#2020-12-08|3026.27
#2020-12-09|3016.72
#2020-12-10|3008.69
#2020-12-11|3006.91
#2020-12-14|3060.35
#2020-12-15|3079.98
#2020-12-16|3099.54
#2020-12-17|3151.92
#2020-12-18|3152.20
#2020-12-21|3094.06
#2020-12-22|3105.51
#2020-12-23|3158.70
#2020-12-24|3168.08
#2020-12-25|3168.08
#2020-12-28|3181.19
#2020-12-29|3252.90
#2020-12-30|3233.45
#2020-12-31|3222.77
#2021-01-01|3222.77
#2021-01-04|3230.61
#2021-01-05|3246.34
#2021-01-06|3247.03
#2021-01-07|3255.68
#2021-01-08|3287.82
#2021-01-11|3203.32
#2021-01-12|3216.30
#2021-01-13|3232.71
#2021-01-14|3272.55
#2021-01-15|3203.14
#2021-01-18|3226.17
#2021-01-19|3245.39
#2021-01-20|3274.84
#2021-01-21|3298.41
#2021-01-22|3282.38
#2021-01-25|3214.20
#2021-01-26|3235.01
#2021-01-27|3162.57
#2021-01-28|3180.90
#2021-01-29|3163.75
#2021-02-01|3200.06
#2021-02-02|3236.85
#2021-02-03|3250.44
#2021-02-04|3234.00
#2021-02-05|3256.18
#2021-02-08|3270.06
#2021-02-09|3252.76
#2021-02-10|3265.55
#2021-02-11|3316.98
#2021-02-12|3334.54
#2021-02-15|3374.17
#2021-02-16|3344.29
#2021-02-17|3293.90
#2021-02-18|3252.51
#2021-02-19|3323.77
#2021-02-22|3333.74
#2021-02-23|3286.80
#2021-02-24|3312.63
#2021-02-25|3348.90
#2021-02-26|3263.89
#2021-03-01|3330.85
#2021-03-02|3347.98
#2021-03-03|3363.47
#2021-03-04|3304.37
#2021-03-05|3226.22
#2021-03-08|3258.06
#2021-03-09|3329.05
#2021-03-10|3343.57
#2021-03-11|3417.97
#2021-03-12|3392.61
#2021-03-15|3375.11
#2021-03-16|3412.01
#2021-03-17|3366.84
#2021-03-18|3369.56
#2021-03-19|3353.41
#2021-03-22|3357.37
#2021-03-23|3331.82
#2021-03-24|3326.27
#2021-03-25|3285.28
#2021-03-26|3314.94
#2021-03-29|3264.91
#2021-03-30|3288.82
#2021-03-31|3312.22
#2021-04-01|3366.23
#2021-04-02|3366.23
#2021-04-05|3371.21
#2021-04-06|3457.92
#2021-04-07|3490.09
#2021-04-08|3536.47
#2021-04-09|3561.50
#2021-04-12|3535.87
#2021-04-13|3606.76
#2021-04-14|3645.37
#2021-04-15|3683.14
#2021-04-16|3737.49
#2021-04-19|3721.26
#2021-04-20|3662.42
#2021-04-21|3657.39
#2021-04-22|3718.90
#2021-04-23|3742.45
#2021-04-26|3783.43
#2021-04-27|3777.34
#2021-04-28|3757.08
#2021-04-29|3754.07
#2021-04-30|3679.26
#2021-05-03|3717.71
#2021-05-04|3625.90
#2021-05-05|3699.08
#2021-05-06|3669.28
#2021-05-07|3762.51
#2021-05-10|3759.35
#2021-05-11|3655.87
#2021-05-12|3617.10
#2021-05-13|3616.05
#2021-05-14|3645.35
#2021-05-17|3638.68
#2021-05-18|3714.49
#2021-05-19|3627.51
#2021-05-20|3695.96
#2021-05-21|3698.19
#2021-05-24|3718.38
#2021-05-25|3736.47
#2021-05-26|3700.39
#2021-05-27|3737.93
#2021-05-28|3759.53
#2021-05-31|3785.54
#2021-06-01|3840.53
#2021-06-02|3813.21
#2021-06-03|3782.22
#2021-06-04|3826.10
#2021-06-07|3833.46
#2021-06-08|3852.87
#2021-06-09|3837.01
#2021-06-10|3847.66
#2021-06-11|3828.52
#2021-06-14|3826.84
#2021-06-15|3790.22
#2021-06-16|3763.73
#2021-06-17|3657.91
#2021-06-18|3574.95
#2021-06-21|3587.86
#2021-06-22|3600.91
#2021-06-23|3591.04
#2021-06-24|3633.29
#2021-06-25|3633.56
#2021-06-28|3617.21
#2021-06-29|3672.80
#2021-06-30|3631.33
#2021-07-01|3669.22
#2021-07-02|3714.02
#2021-07-05|3744.30
#2021-07-06|3754.61
#2021-07-07|3786.77
#2021-07-08|3765.43
#2021-07-09|3804.45
#2021-07-12|3865.99
#2021-07-13|3851.78
#2021-07-14|3821.05
#2021-07-15|3769.47
#2021-07-16|3758.47
#2021-07-19|3688.21
#2021-07-20|3662.92
#2021-07-21|3764.30
#2021-07-22|3838.58
#2021-07-23|3880.68
#2021-07-26|3907.31
#2021-07-27|3898.66
#2021-07-28|3902.64
#2021-07-29|3957.77
#2021-07-30|3941.84
#2021-08-02|3999.73
#2021-08-03|3996.39
#2021-08-04|4027.85
#2021-08-05|4056.82
#2021-08-06|3985.44
#2021-08-09|3947.87
#2021-08-10|3953.80
#2021-08-11|3986.23
#2021-08-12|3985.36
#2021-08-13|4013.96
#2021-08-16|3978.91
#2021-08-17|3948.57
#2021-08-18|3977.50
#2021-08-19|3861.12
#2021-08-20|3890.61
#2021-08-23|3966.68
#2021-08-24|3958.46
#2021-08-25|3962.69
#2021-08-26|3969.61
#2021-08-27|4031.47
#2021-08-30|4064.85
#2021-08-31|4040.03
#2021-09-01|4056.92
#2021-09-02|4106.85
#2021-09-03|4093.03
#2021-09-06|4093.51
#2021-09-07|4062.46
#2021-09-08|3984.34
#2021-09-09|4019.08
#2021-09-10|3998.83
#2021-09-13|3980.58
#2021-09-14|3986.02
#2021-09-15|3944.23
#2021-09-16|3957.48
#2021-09-17|3927.06
#2021-09-20|3800.11
#2021-09-21|3790.10
#2021-09-22|3831.62
#2021-09-23|3910.44
#2021-09-24|3848.95
#2021-09-27|3771.67
#2021-09-28|3648.48
#2021-09-29|3630.88
#2021-09-30|3667.14
#2021-10-01|3676.74
#2021-10-04|3629.92
#2021-10-05|3660.47
#2021-10-06|3579.38
#2021-10-07|3631.45
#2021-10-08|3621.38
#2021-10-11|3585.25
#2021-10-12|3627.07
#2021-10-13|3728.40
#2021-10-14|3811.05
#2021-10-15|3849.16
#2021-10-18|3854.66
#2021-10-19|3890.24
#2021-10-20|3900.03
#2021-10-21|3913.00
#2021-10-22|3944.22
#2021-10-25|3908.98
#2021-10-26|3904.98
#2021-10-27|3884.57
#2021-10-28|3933.65
#2021-10-29|3879.27
#2021-11-01|3940.20
#2021-11-02|3911.56
#2021-11-03|3952.71
#2021-11-04|3985.25
#2021-11-05|4006.31
#2021-11-08|4002.12
#2021-11-09|4002.57
#2021-11-10|3916.47
#2021-11-11|3928.36
#2021-11-12|3953.76
#2021-11-15|3963.88
#2021-11-16|3931.72
#2021-11-17|3928.18
#2021-11-18|3925.83
#2021-11-19|3917.43
#2021-11-22|3858.17
#2021-11-23|3736.98
#2021-11-24|3682.95
#2021-11-25|3748.68
#2021-11-26|3625.09
#2021-11-29|3663.69
#2021-11-30|3655.88
#2021-12-01|3713.20
#2021-12-02|3639.01
#2021-12-03|3533.13
#2021-12-06|3524.47
#2021-12-07|3625.89
#2021-12-08|3638.61
#2021-12-09|3607.02
#2021-12-10|3597.98
#2021-12-13|3554.13
#2021-12-14|3462.06
#2021-12-15|3487.34
#2021-12-16|3531.41
#2021-12-17|3535.78
#2021-12-20|3482.46
#2021-12-21|3527.42
#2021-12-22|3607.74
#2021-12-23|3652.78
#2021-12-24|3652.57
#2021-12-27|3703.77
#2021-12-28|3742.52
#2021-12-29|3758.65
#2021-12-30|3761.30
#2021-12-31|3758.46
#2022-01-03|3751.28
#2022-01-04|3745.19
#2022-01-05|3751.33
#2022-01-06|3718.02
#2022-01-07|3604.78
#2022-01-10|3436.83
#2022-01-11|3473.27
#2022-01-12|3556.95
#2022-01-13|3554.80
#2022-01-14|3436.82
#2022-01-17|3426.02
#2022-01-18|3312.38
#2022-01-19|3343.70
#2022-01-20|3390.79
#2022-01-21|3283.25
#2022-01-24|3086.24
#2022-01-25|3110.36
#2022-01-26|3187.45
#2022-01-27|3144.85
#2022-01-28|3131.68
#2022-01-31|3231.46
#2022-02-01|3299.78
#2022-02-02|3363.62
#2022-02-03|3318.53
#2022-02-04|3232.29
#2022-02-07|3277.63
#2022-02-08|3233.68
#2022-02-09|3337.91
#2022-02-10|3264.84
#2022-02-11|3223.77
#2022-02-14|3080.72
#2022-02-15|3190.64
#2022-02-16|3172.61
#2022-02-17|3087.81
#2022-02-18|2996.74
#2022-02-21|2884.78
#2022-02-22|2958.39
#2022-02-23|2910.43
#2022-02-24|2779.50
#2022-02-25|2910.18
#2022-02-28|2984.39
#2022-03-01|2861.93
#2022-03-02|2837.04
#2022-03-03|2756.82
#2022-03-04|2656.01
#2022-03-07|2595.99
#2022-03-08|2600.58
#2022-03-09|2797.61
#2022-03-10|2794.88
#2022-03-11|2844.09
#2022-03-14|2941.26
#2022-03-15|2864.02
#2022-03-16|3037.68
#2022-03-17|3088.51
#2022-03-18|3125.28
#2022-03-21|3117.08
#2022-03-22|3114.33
#2022-03-23|3036.42
#2022-03-24|2988.61
#2022-03-25|2972.87
#2022-03-28|2976.96
#2022-03-29|3157.93
#2022-03-30|3139.68
#2022-03-31|3109.24
#2022-04-01|3133.69
#2022-04-04|3161.69
#2022-04-05|3129.10
#2022-04-06|3032.49
#2022-04-07|3032.34
#2022-04-08|3025.04
#2022-04-11|2978.73
#2022-04-12|3008.99
#2022-04-13|2990.12
#2022-04-14|3005.01
#2022-04-15|3005.01
#2022-04-18|2995.35
#2022-04-19|2982.58
#2022-04-20|3010.08
#2022-04-21|3033.26
#2022-04-22|2945.63
#2022-04-25|2839.54
#2022-04-26|2739.11
#2022-04-27|2725.41
#2022-04-28|2758.85
#2022-04-29|2797.54
#2022-05-02|2735.74
#2022-05-03|2721.22
#2022-05-04|2693.33
#2022-05-05|2641.27
#2022-05-06|2594.32
#2022-05-09|2429.03
#2022-05-10|2463.42
#2022-05-11|2552.64
#2022-05-12|2512.21
#2022-05-13|2586.95
#2022-05-16|2600.46
#2022-05-17|2674.55
#2022-05-18|2617.29
#2022-05-19|2632.09
#2022-05-20|2619.64
#2022-05-23|2658.76
#2022-05-24|2612.95
#2022-05-25|2582.32
#2022-05-26|2583.24
#2022-05-27|2704.35
#2022-05-30|2769.42
#2022-05-31|2728.64
#2022-06-01|2651.32
#2022-06-02|2666.36
#2022-06-03|2655.46
#2022-06-06|2657.94
#2022-06-07|2653.32
#2022-06-08|2666.24
#2022-06-09|2570.16
#2022-06-10|2461.05
#2022-06-13|2356.93
#2022-06-14|2297.90
#2022-06-15|2311.62
#2022-06-16|2210.97
#2022-06-17|2242.92
#2022-06-20|2290.34
#2022-06-21|2278.39
#2022-06-22|2271.58
#2022-06-23|2218.66
#2022-06-24|2228.69
#2022-06-27|2315.35
#2022-06-28|2291.67
#2022-06-29|2242.16
#2022-06-30|2193.53
#2022-07-01|2210.38
#2022-07-04|2169.99
#2022-07-05|2130.56
#2022-07-06|2194.12
#2022-07-07|2246.18
#2022-07-08|2261.13
#2022-07-11|2217.53
#2022-07-12|2270.97
#2022-07-13|2249.67
#2022-07-14|2168.27
#2022-07-15|2216.99
#2022-07-18|2299.62
#2022-07-19|2347.73
#2022-07-20|2350.29
#2022-07-21|2393.88
#2022-07-22|2452.87
#2022-07-25|2426.20
#2022-07-26|2358.22
#2022-07-27|2365.97
#2022-07-28|2443.89
#2022-07-29|2517.01
#2022-08-01|2517.58
#2022-08-02|2436.23
#2022-08-03|2470.88
#2022-08-04|2510.66
#2022-08-05|2440.56
#2022-08-08|2486.14
#2022-08-09|2418.39
#2022-08-10|2545.45
#2022-08-11|2555.83
#2022-08-12|2531.90
#2022-08-15|2487.81
#2022-08-16|2472.59
#2022-08-17|2409.98
#2022-08-18|2406.71
#2022-08-19|2328.40
#2022-08-22|2250.88
#2022-08-23|2260.23
#2022-08-24|2263.28
#2022-08-25|2266.22
#2022-08-26|2207.35
#2022-08-29|2166.50
#2022-08-30|2168.34
#2022-08-31|2191.29
#2022-09-01|2090.03
#2022-09-02|2155.67
#2022-09-05|2104.76
#2022-09-06|2119.37
#2022-09-07|2121.47
#2022-09-08|2131.20
#2022-09-09|2208.11
#2022-09-12|2272.37
#2022-09-13|2176.11
#2022-09-14|2135.54
#2022-09-15|2109.89
#2022-09-16|2078.82
#2022-09-19|2035.56
#2022-09-20|1965.52
#2022-09-21|1958.69
#2022-09-22|1885.82
#2022-09-23|1851.23
#2022-09-26|1819.16
#2022-09-27|1796.52
#2022-09-28|1830.62
#2022-09-29|1803.95
#2022-09-30|1875.52
#2022-10-03|1905.61
#2022-10-04|1997.22
#2022-10-05|1910.38
#2022-10-06|1919.67
#2022-10-07|1841.19
#2022-10-10|1813.37
#2022-10-11|1818.25
#2022-10-12|1804.42
#2022-10-13|1823.07
#2022-10-14|1874.13
#2022-10-17|1928.71
#2022-10-18|1975.26
#2022-10-19|1892.26
#2022-10-20|1911.63
#2022-10-21|1879.31
#2022-10-24|1921.52
#2022-10-25|2018.09
#2022-10-26|2041.27
#2022-10-27|2032.37
#2022-10-28|2021.84
#2022-10-31|2012.36
#2022-11-01|2042.46
#2022-11-02|2055.82
#2022-11-03|1993.86
#2022-11-04|2052.55
#2022-11-07|2110.21
#2022-11-08|2175.80
#2022-11-09|2139.97
#2022-11-10|2293.47
#2022-11-11|2382.25
#2022-11-14|2349.94
#2022-11-15|2323.07
#2022-11-16|2255.57
#2022-11-17|2186.71
#2022-11-18|2231.99
#2022-11-21|2199.61
#2022-11-22|2215.19
#2022-11-23|2283.72
#2022-11-24|2327.44
#2022-11-25|2317.18
#2022-11-28|2277.78
#2022-11-29|2247.29
#2022-11-30|2226.57
#2022-12-01|2331.80
#2022-12-02|2338.77
#2022-12-05|2374.32
#2022-12-06|2317.23
#2022-12-07|2302.59
#2022-12-08|2300.10
#2022-12-09|2340.29
#2022-12-12|2330.98
#2022-12-13|2413.69
#2022-12-14|2429.96
#2022-12-15|2312.27
#2022-12-16|2248.80
#2022-12-19|2220.38
#2022-12-20|2204.45
#2022-12-21|2242.71
#2022-12-22|2207.08
#2022-12-23|2210.71
#2022-12-26|2210.71
#2022-12-27|2231.17
#2022-12-28|2215.72
#2022-12-29|2266.48
#2022-12-30|2236.47
#2023-01-02|2287.45
#2023-01-03|2275.16
#2023-01-04|2298.27
#2023-01-05|2260.70
#2023-01-06|2286.77
#2023-01-09|2378.68
#2023-01-10|2352.70
#2023-01-11|2370.33
#2023-01-12|2408.06
#2023-01-13|2423.85
#2023-01-16|2456.16
#2023-01-17|2447.03
#2023-01-18|2487.76
#2023-01-19|2392.56
#2023-01-20|2430.41
#2023-01-23|2499.00
#2023-01-24|2504.10
#2023-01-25|2473.80
#2023-01-26|2475.12
#2023-01-27|2500.08
#2023-01-30|2453.98
#2023-01-31|2411.23
#2023-02-01|2473.52
#2023-02-02|2615.13
#2023-02-03|2552.45
#2023-02-06|2461.23
#2023-02-07|2447.46
#2023-02-08|2452.56
#2023-02-09|2510.89
#2023-02-10|2435.03
#2023-02-13|2481.04
#2023-02-14|2495.25
#2023-02-15|2478.13
#2023-02-16|2472.46
#2023-02-17|2441.92
#2023-02-20|2477.75
#2023-02-21|2447.02
#2023-02-22|2399.59
#2023-02-23|2395.44
#2023-02-24|2344.27
#2023-02-27|2406.29
#2023-02-28|2412.99
#2023-03-01|2389.54
#2023-03-02|2376.38
#2023-03-03|2410.20
#2023-03-06|2426.34
#2023-03-07|2351.84
#2023-03-08|2343.49
#2023-03-09|2319.31
#2023-03-10|2287.50
#2023-03-13|2259.25
#2023-03-14|2307.89
#2023-03-15|2199.31
#2023-03-16|2251.13
#2023-03-17|2218.41
#2023-03-20|2261.08
#2023-03-21|2289.57
#2023-03-22|2258.17
#2023-03-23|2286.81
#2023-03-24|2206.11
#2023-03-27|2233.02
#2023-03-28|2217.64
#2023-03-29|2251.48
#2023-03-30|2330.89
#2023-03-31|2354.52
#2023-04-03|2329.68
#2023-04-04|2386.43
#2023-04-05|2311.02
#2023-04-06|2325.28
#2023-04-07|2325.28
#2023-04-10|2297.06
#2023-04-11|2363.72
#2023-04-12|2384.68
#2023-04-13|2409.00
#2023-04-14|2440.28
#2023-04-17|2431.42
#2023-04-18|2440.44
#2023-04-19|2417.91
#2023-04-20|2402.65
#2023-04-21|2396.70
#2023-04-24|2404.75
#2023-04-25|2366.95
#2023-04-26|2372.28
#2023-04-27|2398.92
#2023-04-28|2454.30
#2023-05-01|2439.24
#2023-05-02|2394.27
#2023-05-03|2417.42
#2023-05-04|2420.65
#2023-05-05|2469.89
#2023-05-08|2452.93
#2023-05-09|2402.38
#2023-05-10|2400.67
#2023-05-11|2416.46
#2023-05-12|2393.87
#2023-05-15|2423.31
#2023-05-16|2382.97
#2023-05-17|2344.51
#2023-05-18|2319.85
#2023-05-19|2365.02
#2023-05-22|2367.54
#2023-05-23|2360.33
#2023-05-24|2281.64
#2023-05-25|2234.32
#2023-05-26|2259.41
#2023-05-29|2233.26
#2023-05-30|2214.00
#2023-05-31|2187.77
#2023-06-01|2208.53
#2023-06-02|2290.88
#2023-06-05|2249.89
#2023-06-06|2243.27
#2023-06-07|2260.37
#2023-06-08|2246.36
#2023-06-09|2247.94
#2023-06-12|2263.14
#2023-06-13|2290.02
#2023-06-14|2303.05
#2023-06-15|2292.67
#2023-06-16|2271.49
#2023-06-19|2211.28
#2023-06-20|2169.88
#2023-06-21|2183.13
#2023-06-22|2173.08
#2023-06-23|2162.57
#2023-06-26|2159.02
#2023-06-27|2159.01
#2023-06-28|2181.92
#2023-06-29|2183.75
#2023-06-30|2214.92
#2023-07-03|2189.55
#2023-07-04|2240.46
#2023-07-05|2196.73
#2023-07-06|2137.19
#2023-07-07|2196.58
#2023-07-10|2181.43
#2023-07-11|2223.74
#2023-07-12|2323.75
#2023-07-13|2349.11
#2023-07-14|2304.58
#2023-07-17|2275.44
#2023-07-18|2313.48
#2023-07-19|2332.30
#2023-07-20|2286.14
#2023-07-21|2273.37
#2023-07-24|2297.27
#2023-07-25|2332.22
#2023-07-26|2309.63
#2023-07-27|2305.39
#2023-07-28|2294.39
#2023-07-31|2285.11
#2023-08-01|2251.64
#2023-08-02|2183.79
#2023-08-03|2177.75
#2023-08-04|2239.30
#2023-08-07|2213.31
#2023-08-08|2174.09
#2023-08-09|2196.25
#2023-08-10|2234.65
#2023-08-11|2166.87
#2023-08-14|2164.76
#2023-08-15|2138.57
#2023-08-16|2108.49
#2023-08-17|2066.58
#2023-08-18|2029.49
#2023-08-21|2007.57
#2023-08-22|2025.89
#2023-08-23|2033.06
#2023-08-24|2002.39
#2023-08-25|1990.28
#2023-08-28|2037.00
#2023-08-29|2058.50
#2023-08-30|2079.66
#2023-08-31|2077.40
#2023-09-01|2058.17
#2023-09-04|2064.73
#2023-09-05|2033.51
#2023-09-06|2028.23
#2023-09-07|1994.33
#2023-09-08|1994.08
#2023-09-11|2015.57
#2023-09-12|1974.16
#2023-09-13|1965.82
#2023-09-14|1993.56
#2023-09-15|1980.32
#2023-09-18|1959.05
#2023-09-19|1956.67
#2023-09-20|2002.70
#2023-09-21|1958.97
#2023-09-22|1957.37
#2023-09-25|1950.57
#2023-09-26|1921.87
#2023-09-27|1913.31
#2023-09-28|1936.35
#2023-09-29|1985.49
#2023-10-02|1954.27
#2023-10-03|1902.39
#2023-10-04|1892.30
#2023-10-05|1930.16
#2023-10-06|1934.02
#2023-10-09|1922.28
#2023-10-10|2004.44
#2023-10-11|2001.00
#2023-10-12|1984.71
#2023-10-13|1929.99
#2023-10-16|1944.61
#2023-10-17|1924.71
#2023-10-18|1873.97
#2023-10-19|1867.62
#2023-10-20|1844.99
#2023-10-23|1830.11
#2023-10-24|1843.53
#2023-10-25|1802.08
#2023-10-26|1802.72
#2023-10-27|1798.26
#2023-10-30|1817.49
#2023-10-31|1846.22
#2023-11-01|1837.68
#2023-11-02|1915.15
#2023-11-03|1979.24
#2023-11-06|1979.74
#2023-11-07|1973.14
#2023-11-08|1975.79
#2023-11-09|2024.51
#2023-11-10|1980.65
#2023-11-13|1989.32
#2023-11-14|2142.28
#2023-11-15|2160.55
#2023-11-16|2125.28
#2023-11-17|2166.31
#2023-11-20|2197.71
#2023-11-21|2175.63
#2023-11-22|2175.52
#2023-11-23|2192.80
#2023-11-24|2199.26
#2023-11-27|2195.75
#2023-11-28|2200.96
#2023-11-29|2227.89
#2023-11-30|2186.50
#2023-12-01|2217.01
#2023-12-04|2206.70
#2023-12-05|2232.32
#2023-12-06|2271.67
#2023-12-07|2286.91
#2023-12-08|2286.55
#2023-12-11|2283.83
#2023-12-12|2266.59
#2023-12-13|2267.45
#2023-12-14|2429.74
#2023-12-15|2423.21
#2023-12-18|2417.96
#2023-12-19|2450.94
#2023-12-20|2452.22
#2023-12-21|2441.28
#2023-12-22|2479.69
#2023-12-25|2479.69
#2023-12-26|2476.01
#2023-12-27|2518.17
#2023-12-28|2514.13
#2023-12-29|2481.84
#2024-01-01|2481.84
#2024-01-02|2437.41
#2024-01-03|2356.29
#2024-01-04|2373.93
#2024-01-05|2371.51
#2024-01-08|2402.19
#2024-01-09|2383.90
#2024-01-10|2392.92
#2024-01-11|2345.15
#2024-01-12|2385.85
#2024-01-15|2326.71
#2024-01-16|2291.78
#2024-01-17|2240.73
#2024-01-18|2252.36
#2024-01-19|2221.48
#2024-01-22|2254.73
#2024-01-23|2254.46
#2024-01-24|2298.38
#2024-01-25|2309.63
#2024-01-26|2333.79
#2024-01-29|2324.47
#2024-01-30|2330.50
#2024-01-31|2368.95
#2024-02-01|2319.16
#2024-02-02|2292.69
#2024-02-05|2240.04
#2024-02-06|2268.76
#2024-02-07|2293.99
#2024-02-08|2309.05
#2024-02-09|2299.82
#2024-02-12|2332.60
#2024-02-13|2270.10
#2024-02-14|2291.40
#2024-02-15|2333.40
#2024-02-16|2337.95
#2024-02-19|2340.06
#2024-02-20|2340.11
#2024-02-21|2319.19
#2024-02-22|2351.46
#2024-02-23|2357.74
#2024-02-26|2356.14
#2024-02-27|2372.35
#2024-02-28|2353.05
#2024-02-29|2364.62
#2024-03-01|2411.21
#2024-03-04|2374.69
#2024-03-05|2345.07
#2024-03-06|2373.35
#2024-03-07|2403.09
#2024-03-08|2436.94
#2024-03-11|2418.57
#2024-03-12|2444.20
#2024-03-13|2456.98
#2024-03-14|2429.18
#2024-03-15|2420.28
#2024-03-18|2398.18
#2024-03-19|2420.90
#2024-03-20|2417.61
#2024-03-21|2470.30
#2024-03-22|2455.06
#2024-03-25|2466.76
#2024-03-26|2479.00
#2024-03-27|2478.02
#2024-03-28|2464.12
#2024-03-29|2464.12
#2024-04-01|2439.53
#2024-04-02|2438.60
#2024-04-03|2461.35
#2024-04-04|2482.88
#2024-04-05|2434.39
#2024-04-08|2475.15
#2024-04-09|2451.09
#2024-04-10|2400.82
#2024-04-11|2380.86
#2024-04-12|2335.32
#2024-04-15|2337.79
#2024-04-16|2300.23
#2024-04-17|2279.14
#2024-04-18|2288.88
#2024-04-19|2291.54
#2024-04-22|2306.55
#2024-04-23|2363.19
#2024-04-24|2339.69
#2024-04-25|2283.73
#2024-04-26|2329.26
#2024-04-29|2371.66
#2024-04-30|2373.11
#2024-05-01|2372.53
#2024-05-02|2357.83
#2024-05-03|2409.15
#2024-05-06|2424.65
#2024-05-07|2453.46
#2024-05-08|2443.20
#2024-05-09|2451.22
#2024-05-10|2478.19
#2024-05-13|2491.14
#2024-05-14|2521.51
#2024-05-15|2557.30
#2024-05-16|2558.90
#2024-05-17|2557.51
#2024-05-20|2582.90
#2024-05-21|2576.91
#2024-05-22|2576.29
#2024-05-23|2570.91
#2024-05-24|2582.93
#2024-05-27|2586.67
#2024-05-28|2607.94
#2024-05-29|2533.10
#2024-05-30|2575.87
#2024-05-31|2616.05
#2024-06-03|2632.76
#2024-06-04|2614.17
#2024-06-05|2621.25
#2024-06-06|2622.52
#2024-06-07|2588.75
#2024-06-10|2582.99
#2024-06-11|2579.80
#2024-06-12|2686.12
#2024-06-13|2605.96
#2024-06-14|2543.43
#2024-06-17|2550.69
#2024-06-18|2569.81
#2024-06-19|2552.00
#2024-06-20|2587.35
#2024-06-21|2567.33
#2024-06-24|2591.09
#2024-06-25|2537.74
#2024-06-26|2521.52
#2024-06-27|2517.74
#2024-06-28|2520.54
#2024-07-01|2527.85
#2024-07-02|2521.80
#2024-07-03|2571.11
#2024-07-04|2570.44
#2024-07-05|2583.86
#2024-07-08|2589.88
#2024-07-09|2584.67
#2024-07-10|2598.72
#2024-07-11|2655.76
#2024-07-12|2691.37
#2024-07-15|2647.71
#2024-07-16|2661.59
#2024-07-17|2699.95
#2024-07-18|2702.22
#2024-07-19|2657.88
#2024-07-22|2661.52
#2024-07-23|2646.27
#2024-07-24|2643.99
#2024-07-25|2614.67
#2024-07-26|2626.26
#2024-07-29|2626.22
#2024-07-30|2644.35
#2024-07-31|2662.69
#2024-08-01|2628.56
#2024-08-02|2593.12
#2024-08-05|2523.91
#2024-08-06|2532.32
#2024-08-07|2604.54
#2024-08-08|2578.15
#2024-08-09|2607.37
#2024-08-12|2598.65
#2024-08-13|2599.84
#2024-08-14|2630.79
#2024-08-15|2637.54
#2024-08-16|2635.39
#2024-08-19|2703.28
#2024-08-20|2713.04
#2024-08-21|2714.77
#2024-08-22|2727.57
#2024-08-23|2776.50
#2024-08-26|2775.25
#2024-08-27|2764.38
#2024-08-28|2772.93
#2024-08-29|2764.31
#2024-08-30|2794.34
#2024-09-02|2774.47
#2024-09-03|2715.31
#2024-09-04|2725.36
#2024-09-05|2709.62
#2024-09-06|2704.47
#2024-09-09|2699.30
#2024-09-10|2707.33
#2024-09-11|2671.63
#2024-09-12|2722.43
#2024-09-13|2783.53
#2024-09-16|2772.32
#2024-09-17|2787.73
#2024-09-18|2768.97
#2024-09-19|2815.54
#2024-09-20|2791.67
#2024-09-23|2807.21
#2024-09-24|2806.72
#2024-09-25|2815.99
#2024-09-26|2874.26
#2024-09-27|2874.63
#2024-09-30|2851.92
#2024-10-01|2796.95
#2024-10-02|2795.45
#2024-10-03|2763.60
#2024-10-04|2764.70
#2024-10-07|2738.22
#2024-10-08|2728.54
#2024-10-09|2732.67
#2024-10-10|2691.95
#2024-10-11|2726.85
#2024-10-14|2704.44
#2024-10-15|2721.94
#2024-10-16|2679.72
#2024-10-17|2659.01
#2024-10-18|2662.98
#2024-10-21|2627.64
#2024-10-22|2616.68
#2024-10-23|2602.66
#2024-10-24|2612.51
#2024-10-25|2610.29
#2024-10-28|2626.53
#2024-10-29|2609.43
#2024-10-30|2573.50
#2024-10-31|2550.77
#2024-11-01|2538.96
#2024-11-04|2564.40
#2024-11-05|2552.00
#2024-11-06|2498.18
#2024-11-07|2588.21
#2024-11-08|2560.60
#2024-11-11|2566.71
#2024-11-12|2496.61
#2024-11-13|2470.58
#2024-11-14|2496.01
#2024-11-15|2443.71
#2024-11-18|2421.54
#2024-11-19|2410.65
#2024-11-20|2367.67
#2024-11-21|2371.90
#2024-11-22|2404.92
#2024-11-25|2445.98
#2024-11-26|2414.49
#2024-11-27|2457.30
#2024-11-28|2463.16
#2024-11-29|2470.06
#2024-12-02|2468.28
#2024-12-03|2476.09
#2024-12-04|2525.06
#2024-12-05|2525.90
#2024-12-06|2539.70
#2024-12-09|2549.82
#2024-12-10|2524.43
#2024-12-11|2530.05
#2024-12-12|2508.28
#2024-12-13|2500.79
#2024-12-16|2513.13
#2024-12-17|2479.02
#2024-12-18|2497.88
#2024-12-19|2438.96
#2024-12-20|2440.76
#2024-12-23|2437.41
#2024-12-24|2425.01
#2024-12-25|2425.01
#2024-12-26|2436.13
#2024-12-27|2474.77
#2024-12-30|2462.32
#2024-12-31|2460.99
#2025-01-01|2460.99
#2025-01-02|2478.59
#2025-01-03|2466.88
#2025-01-06|2485.65
#2025-01-07|2450.72
#2025-01-08|2408.11
#2025-01-09|2407.74
#2025-01-10|2377.19
#2025-01-13|2336.92
#2025-01-14|2373.99
#2025-01-15|2441.35
#2025-01-16|2460.76
#2025-01-17|2474.42
#2025-01-20|2490.68
#2025-01-21|2539.16
#2025-01-22|2548.70
#2025-01-23|2564.88
#2025-01-24|2594.19
#2025-01-27|2592.51
#2025-01-28|2594.49
#2025-01-29|2617.43
#2025-01-30|2653.77
#2025-01-31|2630.11
#2025-02-03|2595.99
#2025-02-04|2618.68
#2025-02-05|2668.78
#2025-02-06|2705.23
#2025-02-07|2714.42
#2025-02-10|2733.55
#2025-02-11|2730.00
#2025-02-12|2717.07
#2025-02-13|2785.27
#2025-02-14|2808.77
#2025-02-17|2815.65
#2025-02-18|2815.60
#2025-02-19|2761.69
#2025-02-20|2785.22
#2025-02-21|2774.83
#2025-02-24|2765.66
#2025-02-25|2773.90
#2025-02-26|2787.08
#2025-02-27|2732.18
#2025-02-28|2717.13
#2025-03-03|2757.04
#2025-03-04|2683.65
#2025-03-05|2783.91
#2025-03-06|2787.46
#2025-03-07|2806.73
#2025-03-10|2744.19
#2025-03-11|2725.99
#2025-03-12|2729.73
#2025-03-13|2698.61
#2025-03-14|2773.91
#2025-03-17|2793.10
#2025-03-18|2800.65
#2025-03-19|2786.01
#2025-03-20|2779.35
#2025-03-21|2748.80
#2025-03-24|2746.69
#2025-03-25|2770.32
#2025-03-26|2723.96
#2025-03-27|2706.68
#2025-03-28|2702.65
#2025-03-31|2667.59
#2025-04-01|2729.96
#2025-04-02|2736.94
#2025-04-03|2683.57
#2025-04-04|2544.28
#2025-04-07|2431.10
#2025-04-08|2494.41
#2025-04-09|2393.04
#2025-04-10|2548.86
#2025-04-11|2544.53
#2025-04-14|2677.05
#2025-04-15|2701.75
#2025-04-16|2694.06
#2025-04-17|2711.35
#2025-04-18|2711.35
#2025-04-21|2737.58
#2025-04-22|2773.31
#2025-04-23|2783.40
#2025-04-24|2794.85
#2025-04-25|2785.89
#2025-04-28|2801.62
#2025-04-29|2779.31
#2025-04-30|2828.95
#2025-05-01|2794.89
#2025-05-02|2879.65
#2025-05-05|2866.78
#2025-05-06|2846.22
#2025-05-07|2842.65
#2025-05-08|2821.54
#2025-05-09|2824.95
#2025-05-12|2857.22
#2025-05-13|2883.21
#2025-05-14|2879.77
#2025-05-15|2875.60
#2025-05-16|2862.61
#2025-05-19|2889.68
#2025-05-20|2908.91
#2025-05-21|2929.50
#2025-05-22|2828.97
#2025-05-23|2847.06
#2025-05-26|2899.60
#2025-05-27|2868.41
#2025-05-28|2860.99
#2025-05-29|2882.78
#2025-05-30|2865.19
#2025-06-02|2882.76
#2025-06-03|2851.24
#2025-06-04|2901.77
#2025-06-05|2910.63
#2025-06-06|2883.35
#2025-06-09|2906.29
#2025-06-10|2916.22
#2025-06-11|2911.88
#2025-06-12|2917.91
#2025-06-13|2866.28
#2025-06-16|2914.77
#2025-06-17|2879.40
#2025-06-18|2859.73
#2025-06-19|2816.91
#2025-06-20|2808.54
#2025-06-23|2835.22
#2025-06-24|2899.05
#2025-06-25|2896.42
#2025-06-26|2912.28
#2025-06-27|2973.19
#2025-06-30|2945.87
#2025-07-01|2968.11
#2025-07-02|2978.44
#2025-07-03|3000.18
#2025-07-04|2996.83
#2025-07-07|2994.33
#2025-07-08|2987.13
#2025-07-09|3007.14
#2025-07-10|3035.94
#2025-07-11|2993.34
#2025-07-14|2965.10
#2025-07-15|2944.65
#2025-07-16|2904.31
#2025-07-17|2931.07
#2025-07-18|2917.31
#2025-07-21|2942.24
#2025-07-22|2941.67
#2025-07-23|2976.21
#2025-07-24|2998.26
#2025-07-25|2999.14
#2025-07-28|2959.37
#2025-07-29|2884.84
#2025-07-30|2882.25
#2025-07-31|2854.23
#2025-08-01|2839.51
#2025-08-04|2860.50
#2025-08-05|2876.99
#2025-08-06|2873.60
#2025-08-07|2916.92
#2025-08-08|2924.83
#2025-08-11|2880.86
#2025-08-12|2901.13
#2025-08-13|2914.27
#2025-08-14|2885.53
#2025-08-15|2897.99
#2025-08-18|2882.94
#2025-08-19|2930.92
#2025-08-20|2929.37
#2025-08-21|2918.45
#2025-08-22|2998.59
#2025-08-25|2973.72
#2025-08-26|2940.98
#2025-08-27|2928.04
#2025-08-28|2940.69
#2025-08-29|2925.21
#2025-09-01|2951.33
#2025-09-02|2866.74
#2025-09-03|2872.17
#2025-09-04|2867.73
#2025-09-05|2931.76
#2025-09-08|2948.40
#2025-09-09|2949.27
#2025-09-10|2969.76
#2025-09-11|2968.39
#2025-09-12|2973.38
#2025-09-15|2992.02
#2025-09-16|2982.49
#2025-09-17|2991.18
#2025-09-18|2984.24
#2025-09-19|2949.44
#2025-09-22|2935.46
#2025-09-23|2960.74
#2025-09-24|2896.63
#2025-09-25|2834.76
#2025-09-26|2861.67
#2025-09-29|2880.82
#2025-09-30|2893.27
#2025-10-01|2910.26
#2025-10-02|2889.53
#2025-10-03|2934.27
#2025-10-06|2945.39
#2025-10-07|2924.53
#2025-10-08|2929.36
#2025-10-09|2903.34
#2025-10-10|2865.58
#2025-10-13|2892.35
#2025-10-14|2880.58
#2025-10-15|2910.86
#2025-10-16|2947.22
#2025-10-17|2923.45
#2025-10-20|2962.13
#2025-10-21|2979.92
#2025-10-22|2991.35
#2025-10-23|3027.20
#2025-10-24|3052.37
#2025-10-27|3058.52
#2025-10-28|3040.76
#2025-10-29|3026.22
#2025-10-30|3008.41
#2025-10-31|2968.50
#2025-11-03|2956.86
#2025-11-04|2895.48
#2025-11-05|2870.92
#2025-11-06|2844.68
#2025-11-07|2854.83
#2025-11-10|2869.33
#2025-11-11|2921.05
#2025-11-12|2943.25
#2025-11-13|2936.13
#2025-11-14|2893.88
#2025-11-17|2860.75
#2025-11-18|2803.06
#2025-11-19|2804.96
#2025-11-20|2799.97
#2025-11-21|2783.66
#2025-11-24|2831.73
#2025-11-25|2855.08
#2025-11-26|2891.09
#2025-11-27|2926.35
#2025-11-28|2942.48
#2025-12-01|2925.46
#2025-12-02|2895.13
#2025-12-03|2898.09
#2025-12-04|2934.97
#2025-12-05|2931.09
#2025-12-08|2908.11
#2025-12-09|2910.47
#2025-12-10|2923.86
#2025-12-11|2962.01
#2025-12-12|2948.82
#2025-12-15|2945.14
#2025-12-16|2939.34
#2025-12-17|2922.26
#2025-12-18|2941.32
#2025-12-19|2935.97
#2025-12-22|2959.02
#2025-12-23|2979.48
#2025-12-24|2985.10
#2025-12-25|2985.10
#2025-12-26|2987.89
#2025-12-29|3011.29
#2025-12-30|3021.08
#2025-12-31|3013.16
#2026-01-01|3013.16
#2026-01-02|2990.69
#2026-01-05|2975.99
#2026-01-06|2973.15
#2026-01-07|3049.18
#2026-01-08|3005.50
#2026-01-09|3037.21
#2026-01-12|3028.80
#2026-01-13|3016.29
#2026-01-14|3006.20
#2026-01-15|3033.54
#2026-01-16|3020.02
#2026-01-19|2940.19
#2026-01-20|2943.18
#2026-01-21|2942.96
#2026-01-22|3023.65
#2026-01-23|3028.03
#2026-01-26|3050.69
#2026-01-27|3061.77
#2026-01-28|3068.74
#2026-01-29|3033.39
#2026-01-30|3021.90
#2026-02-02|3010.54
#2026-02-03|3029.30
#2026-02-04|3030.29
#2026-02-05|2992.05
#2026-02-06|3032.88
#2026-02-09|3070.43
#2026-02-10|3109.58
#2026-02-11|3044.34
#2026-02-12|3020.94
#2026-02-13|3002.06
#2026-02-16|2973.00
#2026-02-17|2957.60
#2026-02-18|2972.21
#2026-02-19|2959.99
#2026-02-20|3008.17
#2026-02-23|2968.34
#2026-02-24|2991.16
#2026-02-25|3000.72
#2026-02-26|3025.69
#2026-02-27|3046.39
#2026-03-02|2928.62
#2026-03-03|2808.59
#2026-03-04|2903.81
#2026-03-05|2873.13
#2026-03-06|2867.68
#2026-03-09|2804.33
#2026-03-10|2888.62
#2026-03-11|2836.11
#2026-03-12|2796.93
#2026-03-13|2742.23
#2026-03-16|2772.59
#2026-03-17|2791.54
#2026-03-18|2760.21
#2026-03-19|2682.60
#2026-03-20|2638.59
#2026-03-23|2643.88
#2026-03-24|2652.51
#2026-03-25|2697.16
#2026-03-26|2682.79
#2026-03-27|2634.42
#2026-03-30|2649.38
#2026-03-31|2700.91
#2026-04-01|2809.56
#2026-04-02|2755.61
#2026-04-03|2755.61
#2026-04-06|2758.49
#2026-04-07|2726.15
#2026-04-08|2893.24
#2026-04-09|2877.04