Table Data - NASDAQ Sweden Small Cap Total Return Index
| Title | NASDAQ Sweden Small Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQSESCT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:56 PM CDT |
| Notes | For more information about this series, see: NQSESCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 167.73 |
| 2001-04-02 | 165.63 |
| 2001-04-03 | 164.61 |
| 2001-04-04 | 166.34 |
| 2001-04-05 | 170.83 |
| 2001-04-06 | 170.67 |
| 2001-04-09 | 174.92 |
| 2001-04-10 | 175.98 |
| 2001-04-11 | 174.38 |
| 2001-04-12 | 174.71 |
| 2001-04-13 | . |
| 2001-04-16 | 172.87 |
| 2001-04-17 | 171.26 |
| 2001-04-18 | 173.22 |
| 2001-04-19 | 177.91 |
| 2001-04-20 | 178.56 |
| 2001-04-23 | 177.92 |
| 2001-04-24 | 177.25 |
| 2001-04-25 | 178.71 |
| 2001-04-26 | 182.85 |
| 2001-04-27 | 184.29 |
| 2001-04-30 | 186.20 |
| 2001-05-01 | 186.98 |
| 2001-05-02 | 187.83 |
| 2001-05-03 | 185.84 |
| 2001-05-04 | 187.69 |
| 2001-05-07 | 188.47 |
| 2001-05-08 | 186.38 |
| 2001-05-09 | 185.69 |
| 2001-05-10 | 188.05 |
| 2001-05-11 | 187.27 |
| 2001-05-14 | 185.96 |
| 2001-05-15 | 186.68 |
| 2001-05-16 | 187.06 |
| 2001-05-17 | 189.75 |
| 2001-05-18 | 190.63 |
| 2001-05-21 | 192.71 |
| 2001-05-22 | 191.67 |
| 2001-05-23 | 189.02 |
| 2001-05-24 | 188.41 |
| 2001-05-25 | 187.51 |
| 2001-05-28 | . |
| 2001-05-29 | 188.13 |
| 2001-05-30 | 187.86 |
| 2001-05-31 | 184.45 |
| 2001-06-01 | 183.81 |
| 2001-06-04 | 182.85 |
| 2001-06-05 | 185.40 |
| 2001-06-06 | 183.14 |
| 2001-06-07 | 182.44 |
| 2001-06-08 | 181.44 |
| 2001-06-11 | 179.75 |
| 2001-06-12 | 179.29 |
| 2001-06-13 | 181.15 |
| 2001-06-14 | 179.67 |
| 2001-06-15 | 180.77 |
| 2001-06-18 | 181.35 |
| 2001-06-19 | 179.01 |
| 2001-06-20 | 174.29 |
| 2001-06-21 | 175.23 |
| 2001-06-22 | 175.60 |
| 2001-06-25 | 178.29 |
| 2001-06-26 | 174.11 |
| 2001-06-27 | 174.92 |
| 2001-06-28 | 174.85 |
| 2001-06-29 | 176.23 |
| 2001-07-02 | 175.77 |
| 2001-07-03 | 176.78 |
| 2001-07-04 | . |
| 2001-07-05 | 172.67 |
| 2001-07-06 | 171.32 |
| 2001-07-09 | 170.56 |
| 2001-07-10 | 171.32 |
| 2001-07-11 | 171.92 |
| 2001-07-12 | 172.28 |
| 2001-07-13 | 172.30 |
| 2001-07-16 | 172.31 |
| 2001-07-17 | 168.59 |
| 2001-07-18 | 170.62 |
| 2001-07-19 | 172.48 |
| 2001-07-20 | 171.65 |
| 2001-07-23 | 170.20 |
| 2001-07-24 | 170.64 |
| 2001-07-25 | 170.19 |
| 2001-07-26 | 171.02 |
| 2001-07-27 | 171.89 |
| 2001-07-30 | 173.11 |
| 2001-07-31 | 174.94 |
| 2001-08-01 | 175.88 |
| 2001-08-02 | 177.37 |
| 2001-08-03 | 178.55 |
| 2001-08-06 | 177.96 |
| 2001-08-07 | 178.05 |
| 2001-08-08 | 176.29 |
| 2001-08-09 | 176.35 |
| 2001-08-10 | 176.06 |
| 2001-08-13 | 176.53 |
| 2001-08-14 | 177.29 |
| 2001-08-15 | 178.12 |
| 2001-08-16 | 175.58 |
| 2001-08-17 | 174.03 |
| 2001-08-20 | 168.00 |
| 2001-08-21 | 169.98 |
| 2001-08-22 | 171.86 |
| 2001-08-23 | 172.60 |
| 2001-08-24 | 174.95 |
| 2001-08-27 | 173.66 |
| 2001-08-28 | 171.61 |
| 2001-08-29 | 170.23 |
| 2001-08-30 | 168.15 |
| 2001-08-31 | 167.95 |
| 2001-09-03 | . |
| 2001-09-04 | 164.08 |
| 2001-09-05 | 161.99 |
| 2001-09-06 | 163.05 |
| 2001-09-07 | 162.67 |
| 2001-09-10 | 160.51 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 150.07 |
| 2001-09-18 | 148.80 |
| 2001-09-19 | 149.10 |
| 2001-09-20 | 142.72 |
| 2001-09-21 | 135.11 |
| 2001-09-24 | 138.83 |
| 2001-09-25 | 143.31 |
| 2001-09-26 | 142.95 |
| 2001-09-27 | 142.96 |
| 2001-09-28 | 146.71 |
| 2001-10-01 | 147.16 |
| 2001-10-02 | 147.04 |
| 2001-10-03 | 148.81 |
| 2001-10-04 | 153.50 |
| 2001-10-05 | 155.75 |
| 2001-10-08 | 155.57 |
| 2001-10-09 | 156.66 |
| 2001-10-10 | 157.75 |
| 2001-10-11 | 161.77 |
| 2001-10-12 | 160.24 |
| 2001-10-15 | 161.01 |
| 2001-10-16 | 162.14 |
| 2001-10-17 | 165.41 |
| 2001-10-18 | 163.90 |
| 2001-10-19 | 160.19 |
| 2001-10-22 | 160.42 |
| 2001-10-23 | 163.83 |
| 2001-10-24 | 163.47 |
| 2001-10-25 | 162.24 |
| 2001-10-26 | 163.95 |
| 2001-10-29 | 164.49 |
| 2001-10-30 | 161.28 |
| 2001-10-31 | 162.43 |
| 2001-11-01 | 162.48 |
| 2001-11-02 | 163.55 |
| 2001-11-05 | 164.41 |
| 2001-11-06 | 164.71 |
| 2001-11-07 | 167.05 |
| 2001-11-08 | 167.76 |
| 2001-11-09 | 166.50 |
| 2001-11-12 | 164.91 |
| 2001-11-13 | 166.96 |
| 2001-11-14 | 169.39 |
| 2001-11-15 | 171.41 |
| 2001-11-16 | 174.43 |
| 2001-11-19 | 174.47 |
| 2001-11-20 | 172.22 |
| 2001-11-21 | 170.33 |
| 2001-11-22 | . |
| 2001-11-23 | 173.87 |
| 2001-11-26 | 175.24 |
| 2001-11-27 | 176.24 |
| 2001-11-28 | 176.54 |
| 2001-11-29 | 175.86 |
| 2001-11-30 | 176.69 |
| 2001-12-03 | 175.08 |
| 2001-12-04 | 177.92 |
| 2001-12-05 | 182.39 |
| 2001-12-06 | 182.41 |
| 2001-12-07 | 183.77 |
| 2001-12-10 | 179.78 |
| 2001-12-11 | 178.94 |
| 2001-12-12 | 178.94 |
| 2001-12-13 | 178.88 |
| 2001-12-14 | 177.68 |
| 2001-12-17 | 179.49 |
| 2001-12-18 | 179.03 |
| 2001-12-19 | 177.45 |
| 2001-12-20 | 174.52 |
| 2001-12-21 | 175.24 |
| 2001-12-24 | 172.92 |
| 2001-12-25 | . |
| 2001-12-26 | 172.33 |
| 2001-12-27 | 178.14 |
| 2001-12-28 | 180.75 |
| 2001-12-31 | 182.22 |
| 2002-01-01 | . |
| 2002-01-02 | 183.85 |
| 2002-01-03 | 189.12 |
| 2002-01-04 | 188.42 |
| 2002-01-07 | 188.55 |
| 2002-01-08 | 184.67 |
| 2002-01-09 | 186.13 |
| 2002-01-10 | 186.61 |
| 2002-01-11 | 188.71 |
| 2002-01-14 | 183.97 |
| 2002-01-15 | 184.47 |
| 2002-01-16 | 179.42 |
| 2002-01-17 | 180.75 |
| 2002-01-18 | 182.83 |
| 2002-01-21 | . |
| 2002-01-22 | 182.63 |
| 2002-01-23 | 183.94 |
| 2002-01-24 | 183.72 |
| 2002-01-25 | 179.93 |
| 2002-01-28 | 179.40 |
| 2002-01-29 | 181.72 |
| 2002-01-30 | 181.37 |
| 2002-01-31 | 185.37 |
| 2002-02-01 | 186.16 |
| 2002-02-04 | 187.37 |
| 2002-02-05 | 187.22 |
| 2002-02-06 | 188.43 |
| 2002-02-07 | 187.61 |
| 2002-02-08 | 187.75 |
| 2002-02-11 | 190.35 |
| 2002-02-12 | 189.22 |
| 2002-02-13 | 190.11 |
| 2002-02-14 | 190.13 |
| 2002-02-15 | 191.04 |
| 2002-02-18 | . |
| 2002-02-19 | 191.16 |
| 2002-02-20 | 189.25 |
| 2002-02-21 | 193.11 |
| 2002-02-22 | 194.38 |
| 2002-02-25 | 195.79 |
| 2002-02-26 | 196.68 |
| 2002-02-27 | 197.54 |
| 2002-02-28 | 198.60 |
| 2002-03-01 | 199.54 |
| 2002-03-04 | 206.54 |
| 2002-03-05 | 207.80 |
| 2002-03-06 | 207.37 |
| 2002-03-07 | 210.05 |
| 2002-03-08 | 208.83 |
| 2002-03-11 | 208.17 |
| 2002-03-12 | 205.69 |
| 2002-03-13 | 206.42 |
| 2002-03-14 | 207.21 |
| 2002-03-15 | 208.07 |
| 2002-03-18 | 208.40 |
| 2002-03-19 | 209.78 |
| 2002-03-20 | 210.23 |
| 2002-03-21 | 210.29 |
| 2002-03-22 | 210.58 |
| 2002-03-25 | 208.55 |
| 2002-03-26 | 207.58 |
| 2002-03-27 | 205.75 |
| 2002-03-28 | 207.36 |
| 2002-03-29 | . |
| 2002-04-01 | 209.40 |
| 2002-04-02 | 210.19 |
| 2002-04-03 | 209.09 |
| 2002-04-04 | 208.78 |
| 2002-04-05 | 209.33 |
| 2002-04-08 | 205.37 |
| 2002-04-09 | 206.50 |
| 2002-04-10 | 205.92 |
| 2002-04-11 | 205.21 |
| 2002-04-12 | 205.00 |
| 2002-04-15 | 205.92 |
| 2002-04-16 | 206.18 |
| 2002-04-17 | 208.64 |
| 2002-04-18 | 207.97 |
| 2002-04-19 | 207.85 |
| 2002-04-22 | 203.71 |
| 2002-04-23 | 203.48 |
| 2002-04-24 | 201.93 |
| 2002-04-25 | 201.59 |
| 2002-04-26 | 206.09 |
| 2002-04-29 | 204.73 |
| 2002-04-30 | 203.72 |
| 2002-05-01 | 204.92 |
| 2002-05-02 | 205.32 |
| 2002-05-03 | 206.42 |
| 2002-05-06 | 206.46 |
| 2002-05-07 | 202.81 |
| 2002-05-08 | 206.34 |
| 2002-05-09 | 205.99 |
| 2002-05-10 | 205.36 |
| 2002-05-13 | 206.47 |
| 2002-05-14 | 208.69 |
| 2002-05-15 | 210.66 |
| 2002-05-16 | 211.10 |
| 2002-05-17 | 212.88 |
| 2002-05-20 | 213.48 |
| 2002-05-21 | 214.55 |
| 2002-05-22 | 214.54 |
| 2002-05-23 | 213.22 |
| 2002-05-24 | 213.50 |
| 2002-05-27 | . |
| 2002-05-28 | 216.79 |
| 2002-05-29 | 215.07 |
| 2002-05-30 | 214.22 |
| 2002-05-31 | 215.60 |
| 2002-06-03 | 215.22 |
| 2002-06-04 | 212.02 |
| 2002-06-05 | 212.10 |
| 2002-06-06 | 213.33 |
| 2002-06-07 | 209.22 |
| 2002-06-10 | 209.93 |
| 2002-06-11 | 210.50 |
| 2002-06-12 | 208.44 |
| 2002-06-13 | 206.54 |
| 2002-06-14 | 201.85 |
| 2002-06-17 | 203.24 |
| 2002-06-18 | 205.22 |
| 2002-06-19 | 203.97 |
| 2002-06-20 | 201.13 |
| 2002-06-21 | 202.38 |
| 2002-06-24 | 198.63 |
| 2002-06-25 | 201.82 |
| 2002-06-26 | 202.83 |
| 2002-06-27 | 206.59 |
| 2002-06-28 | 212.18 |
| 2002-07-01 | 212.05 |
| 2002-07-02 | 209.41 |
| 2002-07-03 | 204.44 |
| 2002-07-04 | . |
| 2002-07-05 | 206.52 |
| 2002-07-08 | 208.56 |
| 2002-07-09 | 208.57 |
| 2002-07-10 | 203.57 |
| 2002-07-11 | 199.92 |
| 2002-07-12 | 199.18 |
| 2002-07-15 | 199.03 |
| 2002-07-16 | 197.89 |
| 2002-07-17 | 198.47 |
| 2002-07-18 | 200.14 |
| 2002-07-19 | 198.23 |
| 2002-07-22 | 188.13 |
| 2002-07-23 | 180.06 |
| 2002-07-24 | 170.23 |
| 2002-07-25 | 177.94 |
| 2002-07-26 | 174.96 |
| 2002-07-29 | 181.80 |
| 2002-07-30 | 185.82 |
| 2002-07-31 | 184.46 |
| 2002-08-01 | 183.63 |
| 2002-08-02 | 179.71 |
| 2002-08-05 | 176.14 |
| 2002-08-06 | 174.09 |
| 2002-08-07 | 177.59 |
| 2002-08-08 | 179.08 |
| 2002-08-09 | 181.37 |
| 2002-08-12 | 183.09 |
| 2002-08-13 | 183.22 |
| 2002-08-14 | 179.78 |
| 2002-08-15 | 180.66 |
| 2002-08-16 | 179.04 |
| 2002-08-19 | 178.87 |
| 2002-08-20 | 179.14 |
| 2002-08-21 | 183.06 |
| 2002-08-22 | 182.53 |
| 2002-08-23 | 181.62 |
| 2002-08-26 | 179.23 |
| 2002-08-27 | 180.56 |
| 2002-08-28 | 179.04 |
| 2002-08-29 | 178.43 |
| 2002-08-30 | 174.91 |
| 2002-09-02 | . |
| 2002-09-03 | 173.55 |
| 2002-09-04 | 171.10 |
| 2002-09-05 | 170.13 |
| 2002-09-06 | 172.07 |
| 2002-09-09 | 169.58 |
| 2002-09-10 | 170.63 |
| 2002-09-11 | 174.67 |
| 2002-09-12 | 172.53 |
| 2002-09-13 | 170.95 |
| 2002-09-16 | 171.00 |
| 2002-09-17 | 170.73 |
| 2002-09-18 | 167.97 |
| 2002-09-19 | 167.63 |
| 2002-09-20 | 166.59 |
| 2002-09-23 | 160.17 |
| 2002-09-24 | 155.15 |
| 2002-09-25 | 155.88 |
| 2002-09-26 | 159.69 |
| 2002-09-27 | 159.38 |
| 2002-09-30 | 156.15 |
| 2002-10-01 | 153.81 |
| 2002-10-02 | 155.62 |
| 2002-10-03 | 153.18 |
| 2002-10-04 | 151.79 |
| 2002-10-07 | 148.72 |
| 2002-10-08 | 145.88 |
| 2002-10-09 | 146.32 |
| 2002-10-10 | 145.54 |
| 2002-10-11 | 153.16 |
| 2002-10-14 | 153.50 |
| 2002-10-15 | 160.23 |
| 2002-10-16 | 159.81 |
| 2002-10-17 | 159.06 |
| 2002-10-18 | 160.19 |
| 2002-10-21 | 161.47 |
| 2002-10-22 | 160.90 |
| 2002-10-23 | 158.30 |
| 2002-10-24 | 159.47 |
| 2002-10-25 | 159.97 |
| 2002-10-28 | 163.01 |
| 2002-10-29 | 161.61 |
| 2002-10-30 | 165.79 |
| 2002-10-31 | 169.15 |
| 2002-11-01 | 167.50 |
| 2002-11-04 | 170.67 |
| 2002-11-05 | 174.37 |
| 2002-11-06 | 174.86 |
| 2002-11-07 | 174.67 |
| 2002-11-08 | 175.78 |
| 2002-11-11 | 173.62 |
| 2002-11-12 | 175.71 |
| 2002-11-13 | 177.08 |
| 2002-11-14 | 178.94 |
| 2002-11-15 | 179.67 |
| 2002-11-18 | 180.95 |
| 2002-11-19 | 179.94 |
| 2002-11-20 | 179.76 |
| 2002-11-21 | 184.83 |
| 2002-11-22 | 186.10 |
| 2002-11-25 | 184.58 |
| 2002-11-26 | 181.84 |
| 2002-11-27 | 185.49 |
| 2002-11-28 | . |
| 2002-11-29 | 190.94 |
| 2002-12-02 | 191.53 |
| 2002-12-03 | 188.15 |
| 2002-12-04 | 187.12 |
| 2002-12-05 | 189.80 |
| 2002-12-06 | 189.20 |
| 2002-12-09 | 186.57 |
| 2002-12-10 | 186.03 |
| 2002-12-11 | 187.00 |
| 2002-12-12 | 186.69 |
| 2002-12-13 | 186.58 |
| 2002-12-16 | 187.37 |
| 2002-12-17 | 186.39 |
| 2002-12-18 | 182.73 |
| 2002-12-19 | 183.09 |
| 2002-12-20 | 183.63 |
| 2002-12-23 | 182.56 |
| 2002-12-24 | 183.48 |
| 2002-12-25 | . |
| 2002-12-26 | 183.83 |
| 2002-12-27 | 181.78 |
| 2002-12-30 | 184.18 |
| 2002-12-31 | 185.18 |
| 2003-01-01 | . |
| 2003-01-02 | 184.74 |
| 2003-01-03 | 187.73 |
| 2003-01-06 | 188.77 |
| 2003-01-07 | 189.53 |
| 2003-01-08 | 185.81 |
| 2003-01-09 | 185.95 |
| 2003-01-10 | 186.33 |
| 2003-01-13 | 187.41 |
| 2003-01-14 | 187.71 |
| 2003-01-15 | 187.37 |
| 2003-01-16 | 187.12 |
| 2003-01-17 | 186.93 |
| 2003-01-20 | . |
| 2003-01-21 | 187.02 |
| 2003-01-22 | 184.44 |
| 2003-01-23 | 184.76 |
| 2003-01-24 | 184.62 |
| 2003-01-27 | 179.79 |
| 2003-01-28 | 176.38 |
| 2003-01-29 | 174.95 |
| 2003-01-30 | 174.26 |
| 2003-01-31 | 173.16 |
| 2003-02-03 | 176.08 |
| 2003-02-04 | 176.51 |
| 2003-02-05 | 176.39 |
| 2003-02-06 | 174.73 |
| 2003-02-07 | 173.81 |
| 2003-02-10 | 169.94 |
| 2003-02-11 | 172.07 |
| 2003-02-12 | 170.85 |
| 2003-02-13 | 173.21 |
| 2003-02-14 | 174.61 |
| 2003-02-17 | . |
| 2003-02-18 | 178.47 |
| 2003-02-19 | 179.50 |
| 2003-02-20 | 179.93 |
| 2003-02-21 | 180.54 |
| 2003-02-24 | 179.37 |
| 2003-02-25 | 176.91 |
| 2003-02-26 | 177.07 |
| 2003-02-27 | 175.57 |
| 2003-02-28 | 177.31 |
| 2003-03-03 | 178.18 |
| 2003-03-04 | 178.41 |
| 2003-03-05 | 179.63 |
| 2003-03-06 | 178.68 |
| 2003-03-07 | 176.91 |
| 2003-03-10 | 175.78 |
| 2003-03-11 | 172.96 |
| 2003-03-12 | 171.55 |
| 2003-03-13 | 173.02 |
| 2003-03-14 | 175.31 |
| 2003-03-17 | 176.47 |
| 2003-03-18 | 177.38 |
| 2003-03-19 | 178.56 |
| 2003-03-20 | 179.33 |
| 2003-03-21 | 180.46 |
| 2003-03-24 | 178.20 |
| 2003-03-25 | 178.80 |
| 2003-03-26 | 178.43 |
| 2003-03-27 | 177.24 |
| 2003-03-28 | 177.21 |
| 2003-03-31 | 176.38 |
| 2003-04-01 | 176.39 |
| 2003-04-02 | 178.27 |
| 2003-04-03 | 178.44 |
| 2003-04-04 | 178.66 |
| 2003-04-07 | 182.32 |
| 2003-04-08 | 182.74 |
| 2003-04-09 | 183.36 |
| 2003-04-10 | 184.09 |
| 2003-04-11 | 184.15 |
| 2003-04-14 | 185.22 |
| 2003-04-15 | 186.33 |
| 2003-04-16 | 187.89 |
| 2003-04-17 | 189.45 |
| 2003-04-18 | . |
| 2003-04-21 | 188.87 |
| 2003-04-22 | 191.00 |
| 2003-04-23 | 193.77 |
| 2003-04-24 | 196.19 |
| 2003-04-25 | 196.35 |
| 2003-04-28 | 197.98 |
| 2003-04-29 | 200.55 |
| 2003-04-30 | 203.71 |
| 2003-05-01 | 205.72 |
| 2003-05-02 | 205.97 |
| 2003-05-05 | 209.40 |
| 2003-05-06 | 212.74 |
| 2003-05-07 | 213.00 |
| 2003-05-08 | 211.39 |
| 2003-05-09 | 211.91 |
| 2003-05-12 | 213.55 |
| 2003-05-13 | 213.40 |
| 2003-05-14 | 212.15 |
| 2003-05-15 | 211.77 |
| 2003-05-16 | 213.87 |
| 2003-05-19 | 213.35 |
| 2003-05-20 | 212.42 |
| 2003-05-21 | 210.78 |
| 2003-05-22 | 211.43 |
| 2003-05-23 | 213.14 |
| 2003-05-26 | . |
| 2003-05-27 | 215.01 |
| 2003-05-28 | 216.33 |
| 2003-05-29 | 217.36 |
| 2003-05-30 | 218.60 |
| 2003-06-02 | 219.95 |
| 2003-06-03 | 219.29 |
| 2003-06-04 | 219.81 |
| 2003-06-05 | 223.97 |
| 2003-06-06 | 222.22 |
| 2003-06-09 | 222.99 |
| 2003-06-10 | 219.97 |
| 2003-06-11 | 223.86 |
| 2003-06-12 | 227.35 |
| 2003-06-13 | 225.82 |
| 2003-06-16 | 228.25 |
| 2003-06-17 | 231.07 |
| 2003-06-18 | 227.75 |
| 2003-06-19 | 226.44 |
| 2003-06-20 | 225.07 |
| 2003-06-23 | 221.42 |
| 2003-06-24 | 218.31 |
| 2003-06-25 | 219.01 |
| 2003-06-26 | 217.37 |
| 2003-06-27 | 220.06 |
| 2003-06-30 | 221.61 |
| 2003-07-01 | 220.90 |
| 2003-07-02 | 221.31 |
| 2003-07-03 | 223.56 |
| 2003-07-04 | . |
| 2003-07-07 | 223.86 |
| 2003-07-08 | 223.95 |
| 2003-07-09 | 223.00 |
| 2003-07-10 | 222.03 |
| 2003-07-11 | 219.96 |
| 2003-07-14 | 223.44 |
| 2003-07-15 | 223.24 |
| 2003-07-16 | 222.60 |
| 2003-07-17 | 218.55 |
| 2003-07-18 | 220.35 |
| 2003-07-21 | 221.18 |
| 2003-07-22 | 221.81 |
| 2003-07-23 | 224.70 |
| 2003-07-24 | 227.68 |
| 2003-07-25 | 228.64 |
| 2003-07-28 | 227.70 |
| 2003-07-29 | 227.51 |
| 2003-07-30 | 226.41 |
| 2003-07-31 | 223.18 |
| 2003-08-01 | 224.08 |
| 2003-08-04 | 226.19 |
| 2003-08-05 | 227.20 |
| 2003-08-06 | 226.14 |
| 2003-08-07 | 226.28 |
| 2003-08-08 | 226.40 |
| 2003-08-11 | 225.22 |
| 2003-08-12 | 227.24 |
| 2003-08-13 | 228.97 |
| 2003-08-14 | 230.52 |
| 2003-08-15 | 230.60 |
| 2003-08-18 | 230.59 |
| 2003-08-19 | 230.81 |
| 2003-08-20 | 233.01 |
| 2003-08-21 | 232.15 |
| 2003-08-22 | 230.29 |
| 2003-08-25 | 229.75 |
| 2003-08-26 | 226.66 |
| 2003-08-27 | 230.12 |
| 2003-08-28 | 231.02 |
| 2003-08-29 | 234.75 |
| 2003-09-01 | . |
| 2003-09-02 | 237.08 |
| 2003-09-03 | 243.32 |
| 2003-09-04 | 245.45 |
| 2003-09-05 | 249.12 |
| 2003-09-08 | 247.55 |
| 2003-09-09 | 245.59 |
| 2003-09-10 | 245.18 |
| 2003-09-11 | 247.11 |
| 2003-09-12 | 249.68 |
| 2003-09-15 | 249.85 |
| 2003-09-16 | 249.73 |
| 2003-09-17 | 251.30 |
| 2003-09-18 | 251.86 |
| 2003-09-19 | 252.10 |
| 2003-09-22 | 249.23 |
| 2003-09-23 | 249.79 |
| 2003-09-24 | 250.52 |
| 2003-09-25 | 247.94 |
| 2003-09-26 | 245.95 |
| 2003-09-29 | 248.42 |
| 2003-09-30 | 246.14 |
| 2003-10-01 | 247.99 |
| 2003-10-02 | 251.09 |
| 2003-10-03 | 252.68 |
| 2003-10-06 | 255.55 |
| 2003-10-07 | 257.53 |
| 2003-10-08 | 258.01 |
| 2003-10-09 | 257.75 |
| 2003-10-10 | 257.92 |
| 2003-10-13 | 257.35 |
| 2003-10-14 | 260.43 |
| 2003-10-15 | 261.48 |
| 2003-10-16 | 261.60 |
| 2003-10-17 | 262.44 |
| 2003-10-20 | 261.25 |
| 2003-10-21 | 261.78 |
| 2003-10-22 | 260.58 |
| 2003-10-23 | 262.06 |
| 2003-10-24 | 261.31 |
| 2003-10-27 | 262.44 |
| 2003-10-28 | 263.29 |
| 2003-10-29 | 266.48 |
| 2003-10-30 | 266.14 |
| 2003-10-31 | 263.83 |
| 2003-11-03 | 264.71 |
| 2003-11-04 | 266.97 |
| 2003-11-05 | 267.06 |
| 2003-11-06 | 267.63 |
| 2003-11-07 | 272.48 |
| 2003-11-10 | 271.65 |
| 2003-11-11 | 271.34 |
| 2003-11-12 | 274.28 |
| 2003-11-13 | 277.79 |
| 2003-11-14 | 279.91 |
| 2003-11-17 | 277.50 |
| 2003-11-18 | 279.22 |
| 2003-11-19 | 276.69 |
| 2003-11-20 | 276.80 |
| 2003-11-21 | 278.31 |
| 2003-11-24 | 277.36 |
| 2003-11-25 | 279.28 |
| 2003-11-26 | 280.60 |
| 2003-11-27 | . |
| 2003-11-28 | 283.28 |
| 2003-12-01 | 287.05 |
| 2003-12-02 | 291.42 |
| 2003-12-03 | 294.98 |
| 2003-12-04 | 293.91 |
| 2003-12-05 | 295.72 |
| 2003-12-08 | 297.90 |
| 2003-12-09 | 298.94 |
| 2003-12-10 | 296.79 |
| 2003-12-11 | 293.32 |
| 2003-12-12 | 296.98 |
| 2003-12-15 | 298.08 |
| 2003-12-16 | 295.50 |
| 2003-12-17 | 294.81 |
| 2003-12-18 | 294.98 |
| 2003-12-19 | 293.66 |
| 2003-12-22 | 294.50 |
| 2003-12-23 | 296.34 |
| 2003-12-24 | 296.60 |
| 2003-12-25 | . |
| 2003-12-26 | 296.25 |
| 2003-12-29 | 300.66 |
| 2003-12-30 | 303.34 |
| 2003-12-31 | 305.19 |
| 2004-01-01 | . |
| 2004-01-02 | 305.59 |
| 2004-01-05 | 306.24 |
| 2004-01-06 | 306.40 |
| 2004-01-07 | 307.60 |
| 2004-01-08 | 309.88 |
| 2004-01-09 | 311.47 |
| 2004-01-12 | 308.01 |
| 2004-01-13 | 309.28 |
| 2004-01-14 | 306.95 |
| 2004-01-15 | 305.29 |
| 2004-01-16 | 301.37 |
| 2004-01-19 | . |
| 2004-01-20 | 303.80 |
| 2004-01-21 | 304.53 |
| 2004-01-22 | 310.30 |
| 2004-01-23 | 308.19 |
| 2004-01-26 | 305.41 |
| 2004-01-27 | 307.65 |
| 2004-01-28 | 307.90 |
| 2004-01-29 | 299.48 |
| 2004-01-30 | 301.90 |
| 2004-02-02 | 303.09 |
| 2004-02-03 | 306.23 |
| 2004-02-04 | 304.63 |
| 2004-02-05 | 305.70 |
| 2004-02-06 | 312.88 |
| 2004-02-09 | 312.91 |
| 2004-02-10 | 312.38 |
| 2004-02-11 | 311.96 |
| 2004-02-12 | 316.58 |
| 2004-02-13 | 316.17 |
| 2004-02-16 | . |
| 2004-02-17 | 317.24 |
| 2004-02-18 | 320.80 |
| 2004-02-19 | 318.02 |
| 2004-02-20 | 314.73 |
| 2004-02-23 | 313.51 |
| 2004-02-24 | 313.43 |
| 2004-02-25 | 310.75 |
| 2004-02-26 | 310.07 |
| 2004-02-27 | 310.06 |
| 2004-03-01 | 313.77 |
| 2004-03-02 | 311.55 |
| 2004-03-03 | 307.77 |
| 2004-03-04 | 308.21 |
| 2004-03-05 | 314.17 |
| 2004-03-08 | 316.22 |
| 2004-03-09 | 313.88 |
| 2004-03-10 | 309.29 |
| 2004-03-11 | 302.13 |
| 2004-03-12 | 298.43 |
| 2004-03-15 | 297.45 |
| 2004-03-16 | 300.65 |
| 2004-03-17 | 301.57 |
| 2004-03-18 | 302.60 |
| 2004-03-19 | 301.70 |
| 2004-03-22 | 298.57 |
| 2004-03-23 | 298.66 |
| 2004-03-24 | 295.08 |
| 2004-03-25 | 296.88 |
| 2004-03-26 | 295.95 |
| 2004-03-29 | 299.78 |
| 2004-03-30 | 300.10 |
| 2004-03-31 | 305.31 |
| 2004-04-01 | 311.15 |
| 2004-04-02 | 307.16 |
| 2004-04-05 | 306.45 |
| 2004-04-06 | 306.85 |
| 2004-04-07 | 313.70 |
| 2004-04-08 | 313.08 |
| 2004-04-09 | . |
| 2004-04-12 | 311.49 |
| 2004-04-13 | 309.43 |
| 2004-04-14 | 306.85 |
| 2004-04-15 | 304.56 |
| 2004-04-16 | 306.62 |
| 2004-04-19 | 305.88 |
| 2004-04-20 | 306.91 |
| 2004-04-21 | 303.86 |
| 2004-04-22 | 305.71 |
| 2004-04-23 | 306.03 |
| 2004-04-26 | 309.43 |
| 2004-04-27 | 310.71 |
| 2004-04-28 | 306.49 |
| 2004-04-29 | 306.51 |
| 2004-04-30 | 306.27 |
| 2004-05-03 | 306.80 |
| 2004-05-04 | 310.27 |
| 2004-05-05 | 314.47 |
| 2004-05-06 | 308.76 |
| 2004-05-07 | 304.78 |
| 2004-05-10 | 291.17 |
| 2004-05-11 | 294.97 |
| 2004-05-12 | 295.97 |
| 2004-05-13 | 297.67 |
| 2004-05-14 | 296.26 |
| 2004-05-17 | 295.52 |
| 2004-05-18 | 296.36 |
| 2004-05-19 | 304.01 |
| 2004-05-20 | 301.77 |
| 2004-05-21 | 305.20 |
| 2004-05-24 | 304.76 |
| 2004-05-25 | 306.74 |
| 2004-05-26 | 309.66 |
| 2004-05-27 | 315.28 |
| 2004-05-28 | 315.36 |
| 2004-05-31 | . |
| 2004-06-01 | 315.95 |
| 2004-06-02 | 317.18 |
| 2004-06-03 | 317.34 |
| 2004-06-04 | 319.22 |
| 2004-06-07 | 323.36 |
| 2004-06-08 | 323.16 |
| 2004-06-09 | 316.91 |
| 2004-06-10 | 314.40 |
| 2004-06-11 | . |
| 2004-06-14 | 313.57 |
| 2004-06-15 | 313.26 |
| 2004-06-16 | 311.50 |
| 2004-06-17 | 312.25 |
| 2004-06-18 | 314.72 |
| 2004-06-21 | 314.18 |
| 2004-06-22 | 312.14 |
| 2004-06-23 | 312.98 |
| 2004-06-24 | 318.53 |
| 2004-06-25 | 317.74 |
| 2004-06-28 | 321.04 |
| 2004-06-29 | 320.69 |
| 2004-06-30 | 318.09 |
| 2004-07-01 | 319.45 |
| 2004-07-02 | 320.45 |
| 2004-07-05 | . |
| 2004-07-06 | 317.40 |
| 2004-07-07 | 319.24 |
| 2004-07-08 | 318.69 |
| 2004-07-09 | 317.47 |
| 2004-07-12 | 317.87 |
| 2004-07-13 | 318.89 |
| 2004-07-14 | 320.58 |
| 2004-07-15 | 318.88 |
| 2004-07-16 | 319.88 |
| 2004-07-19 | 317.29 |
| 2004-07-20 | 315.91 |
| 2004-07-21 | 314.63 |
| 2004-07-22 | 311.69 |
| 2004-07-23 | 307.56 |
| 2004-07-26 | 308.11 |
| 2004-07-27 | 307.19 |
| 2004-07-28 | 305.92 |
| 2004-07-29 | 308.78 |
| 2004-07-30 | 308.83 |
| 2004-08-02 | 310.07 |
| 2004-08-03 | 312.35 |
| 2004-08-04 | 311.40 |
| 2004-08-05 | 313.03 |
| 2004-08-06 | 315.19 |
| 2004-08-09 | 311.80 |
| 2004-08-10 | 314.18 |
| 2004-08-11 | 308.92 |
| 2004-08-12 | 308.50 |
| 2004-08-13 | 310.21 |
| 2004-08-16 | 310.33 |
| 2004-08-17 | 311.69 |
| 2004-08-18 | 309.78 |
| 2004-08-19 | 311.95 |
| 2004-08-20 | 312.65 |
| 2004-08-23 | 311.58 |
| 2004-08-24 | 309.55 |
| 2004-08-25 | 308.51 |
| 2004-08-26 | 310.86 |
| 2004-08-27 | 309.36 |
| 2004-08-30 | 308.65 |
| 2004-08-31 | 310.53 |
| 2004-09-01 | 313.41 |
| 2004-09-02 | 313.89 |
| 2004-09-03 | 311.97 |
| 2004-09-06 | . |
| 2004-09-07 | 313.68 |
| 2004-09-08 | 314.51 |
| 2004-09-09 | 314.86 |
| 2004-09-10 | 320.69 |
| 2004-09-13 | 321.52 |
| 2004-09-14 | 322.61 |
| 2004-09-15 | 319.03 |
| 2004-09-16 | 318.58 |
| 2004-09-17 | 320.53 |
| 2004-09-20 | 320.69 |
| 2004-09-21 | 325.75 |
| 2004-09-22 | 324.88 |
| 2004-09-23 | 326.25 |
| 2004-09-24 | 323.70 |
| 2004-09-27 | 323.38 |
| 2004-09-28 | 323.10 |
| 2004-09-29 | 327.82 |
| 2004-09-30 | 330.65 |
| 2004-10-01 | 333.73 |
| 2004-10-04 | 331.21 |
| 2004-10-05 | 333.54 |
| 2004-10-06 | 334.24 |
| 2004-10-07 | 333.39 |
| 2004-10-08 | 335.40 |
| 2004-10-11 | 334.86 |
| 2004-10-12 | 330.70 |
| 2004-10-13 | 329.08 |
| 2004-10-14 | 330.93 |
| 2004-10-15 | 333.40 |
| 2004-10-18 | 333.95 |
| 2004-10-19 | 335.89 |
| 2004-10-20 | 336.70 |
| 2004-10-21 | 335.48 |
| 2004-10-22 | 337.31 |
| 2004-10-25 | 338.97 |
| 2004-10-26 | 340.32 |
| 2004-10-27 | 341.96 |
| 2004-10-28 | 340.52 |
| 2004-10-29 | 341.44 |
| 2004-11-01 | 343.91 |
| 2004-11-02 | 344.94 |
| 2004-11-03 | 350.36 |
| 2004-11-04 | 351.43 |
| 2004-11-05 | 353.37 |
| 2004-11-08 | 355.66 |
| 2004-11-09 | 356.05 |
| 2004-11-10 | 361.18 |
| 2004-11-11 | 362.90 |
| 2004-11-12 | 365.52 |
| 2004-11-15 | 367.21 |
| 2004-11-16 | 368.00 |
| 2004-11-17 | 370.27 |
| 2004-11-18 | 371.30 |
| 2004-11-19 | 375.42 |
| 2004-11-22 | 373.90 |
| 2004-11-23 | 377.58 |
| 2004-11-24 | 381.68 |
| 2004-11-25 | . |
| 2004-11-26 | 385.94 |
| 2004-11-29 | 389.77 |
| 2004-11-30 | 388.10 |
| 2004-12-01 | 391.57 |
| 2004-12-02 | 389.94 |
| 2004-12-03 | 395.14 |
| 2004-12-06 | 396.83 |
| 2004-12-07 | 398.96 |
| 2004-12-08 | 389.32 |
| 2004-12-09 | 387.61 |
| 2004-12-10 | 387.23 |
| 2004-12-13 | 391.14 |
| 2004-12-14 | 389.84 |
| 2004-12-15 | 394.18 |
| 2004-12-16 | 390.89 |
| 2004-12-17 | 389.09 |
| 2004-12-20 | 397.75 |
| 2004-12-21 | 396.97 |
| 2004-12-22 | 397.67 |
| 2004-12-23 | 402.60 |
| 2004-12-24 | . |
| 2004-12-27 | 408.48 |
| 2004-12-28 | 407.90 |
| 2004-12-29 | 407.25 |
| 2004-12-30 | 409.02 |
| 2004-12-31 | 407.09 |
| 2005-01-03 | 404.34 |
| 2005-01-04 | 397.60 |
| 2005-01-05 | 396.93 |
| 2005-01-06 | 392.52 |
| 2005-01-07 | 392.16 |
| 2005-01-10 | 396.23 |
| 2005-01-11 | 399.07 |
| 2005-01-12 | 399.38 |
| 2005-01-13 | 399.37 |
| 2005-01-14 | 398.09 |
| 2005-01-17 | . |
| 2005-01-18 | 400.43 |
| 2005-01-19 | 404.37 |
| 2005-01-20 | 399.00 |
| 2005-01-21 | 400.14 |
| 2005-01-24 | 399.76 |
| 2005-01-25 | 397.41 |
| 2005-01-26 | 401.14 |
| 2005-01-27 | 398.87 |
#2005-01-28| 397.69
#2005-01-31| 399.39
#2005-02-01| 402.46
#2005-02-02| 405.65
#2005-02-03| 403.72
#2005-02-04| 403.69
#2005-02-07| 403.57
#2005-02-08| 401.32
#2005-02-09| 403.23
#2005-02-10| 402.73
#2005-02-11| 404.84
#2005-02-14| 410.72
#2005-02-15| 413.10
#2005-02-16| 411.90
#2005-02-17| 419.17
#2005-02-18| 417.66
#2005-02-21| .
#2005-02-22| 423.82
#2005-02-23| 422.23
#2005-02-24| 428.71
#2005-02-25| 433.80
#2005-02-28| 440.29
#2005-03-01| 436.88
#2005-03-02| 436.77
#2005-03-03| 439.99
#2005-03-04| 448.14
#2005-03-07| 445.99
#2005-03-08| 449.50
#2005-03-09| 449.55
#2005-03-10| 446.74
#2005-03-11| 451.29
#2005-03-14| 445.96
#2005-03-15| 447.79
#2005-03-16| 449.74
#2005-03-17| 447.13
#2005-03-18| 443.71
#2005-03-21| 440.89
#2005-03-22| 444.14
#2005-03-23| 436.25
#2005-03-24| 438.77
#2005-03-25| .
#2005-03-28| 435.75
#2005-03-29| 434.73
#2005-03-30| 434.94
#2005-03-31| 437.39
#2005-04-01| 440.05
#2005-04-04| 435.62
#2005-04-05| 440.02
#2005-04-06| 442.79
#2005-04-07| 445.75
#2005-04-08| 444.34
#2005-04-11| 447.96
#2005-04-12| 445.32
#2005-04-13| 449.01
#2005-04-14| 442.46
#2005-04-15| 439.32
#2005-04-18| 433.44
#2005-04-19| 436.82
#2005-04-20| 441.18
#2005-04-21| 441.25
#2005-04-22| 441.34
#2005-04-25| 438.80
#2005-04-26| 436.83
#2005-04-27| 426.20
#2005-04-28| 420.98
#2005-04-29| 420.30
#2005-05-02| 420.45
#2005-05-03| 421.29
#2005-05-04| 422.60
#2005-05-05| 422.40
#2005-05-06| 422.50
#2005-05-09| 420.48
#2005-05-10| 418.35
#2005-05-11| 415.40
#2005-05-12| 414.42
#2005-05-13| 413.24
#2005-05-16| 413.92
#2005-05-17| 416.87
#2005-05-18| 421.59
#2005-05-19| 422.83
#2005-05-20| 422.46
#2005-05-23| 425.98
#2005-05-24| 428.01
#2005-05-25| 427.91
#2005-05-26| 429.03
#2005-05-27| 429.46
#2005-05-30| .
#2005-05-31| 426.54
#2005-06-01| 422.16
#2005-06-02| 422.38
#2005-06-03| 425.12
#2005-06-06| 425.46
#2005-06-07| 428.54
#2005-06-08| 431.05
#2005-06-09| 427.19
#2005-06-10| 427.12
#2005-06-13| 425.64
#2005-06-14| 428.74
#2005-06-15| 429.27
#2005-06-16| 429.59
#2005-06-17| 438.81
#2005-06-20| 434.47
#2005-06-21| 435.12
#2005-06-22| 434.27
#2005-06-23| 430.38
#2005-06-24| 430.78
#2005-06-27| 428.32
#2005-06-28| 430.61
#2005-06-29| 428.17
#2005-06-30| 431.50
#2005-07-01| 425.33
#2005-07-04| .
#2005-07-05| 432.04
#2005-07-06| 432.28
#2005-07-07| 428.22
#2005-07-08| 431.24
#2005-07-11| 440.60
#2005-07-12| 448.69
#2005-07-13| 448.08
#2005-07-14| 445.90
#2005-07-15| 443.47
#2005-07-18| 444.17
#2005-07-19| 440.64
#2005-07-20| 438.30
#2005-07-21| 446.81
#2005-07-22| 449.53
#2005-07-25| 447.56
#2005-07-26| 444.88
#2005-07-27| 449.32
#2005-07-28| 456.42
#2005-07-29| 459.59
#2005-08-01| 464.50
#2005-08-02| 469.62
#2005-08-03| 471.50
#2005-08-04| 475.56
#2005-08-05| 474.50
#2005-08-08| 478.44
#2005-08-09| 479.65
#2005-08-10| 480.12
#2005-08-11| 481.64
#2005-08-12| 482.55
#2005-08-15| 479.12
#2005-08-16| 477.54
#2005-08-17| 473.84
#2005-08-18| 468.65
#2005-08-19| 470.05
#2005-08-22| 474.97
#2005-08-23| 471.14
#2005-08-24| 467.99
#2005-08-25| 465.37
#2005-08-26| 467.78
#2005-08-29| 464.85
#2005-08-30| 463.37
#2005-08-31| 471.36
#2005-09-01| 480.92
#2005-09-02| 486.94
#2005-09-05| .
#2005-09-06| 488.17
#2005-09-07| 489.16
#2005-09-08| 486.58
#2005-09-09| 489.71
#2005-09-12| 484.87
#2005-09-13| 480.67
#2005-09-14| 483.86
#2005-09-15| 481.79
#2005-09-16| 482.42
#2005-09-19| 482.88
#2005-09-20| 484.23
#2005-09-21| 485.76
#2005-09-22| 481.32
#2005-09-23| 478.27
#2005-09-26| 480.27
#2005-09-27| 482.31
#2005-09-28| 486.56
#2005-09-29| 489.01
#2005-09-30| 494.84
#2005-10-03| 492.52
#2005-10-04| 492.52
#2005-10-05| 490.52
#2005-10-06| 493.26
#2005-10-07| 490.76
#2005-10-10| 490.12
#2005-10-11| 490.90
#2005-10-12| 489.58
#2005-10-13| 474.87
#2005-10-14| 476.74
#2005-10-17| 474.95
#2005-10-18| 473.03
#2005-10-19| 467.15
#2005-10-20| 468.21
#2005-10-21| 463.02
#2005-10-24| 465.99
#2005-10-25| 475.91
#2005-10-26| 478.64
#2005-10-27| 476.45
#2005-10-28| 473.81
#2005-10-31| 476.10
#2005-11-01| 476.34
#2005-11-02| 480.15
#2005-11-03| 484.61
#2005-11-04| 477.61
#2005-11-07| 478.02
#2005-11-08| 479.09
#2005-11-09| 477.35
#2005-11-10| 479.21
#2005-11-11| 484.38
#2005-11-14| 484.41
#2005-11-15| 481.05
#2005-11-16| 480.03
#2005-11-17| 486.60
#2005-11-18| 487.62
#2005-11-21| 493.08
#2005-11-22| 494.63
#2005-11-23| 500.42
#2005-11-24| .
#2005-11-25| 501.66
#2005-11-28| 504.21
#2005-11-29| 502.98
#2005-11-30| 503.34
#2005-12-01| 506.07
#2005-12-02| 513.34
#2005-12-05| 514.88
#2005-12-06| 523.19
#2005-12-07| 520.90
#2005-12-08| 523.64
#2005-12-09| 526.30
#2005-12-12| 530.07
#2005-12-13| 530.53
#2005-12-14| 531.58
#2005-12-15| 527.01
#2005-12-16| 532.97
#2005-12-19| 538.14
#2005-12-20| 534.65
#2005-12-21| 535.91
#2005-12-22| 539.19
#2005-12-23| 543.94
#2005-12-26| .
#2005-12-27| 548.81
#2005-12-28| 553.83
#2005-12-29| 553.28
#2005-12-30| 554.66
#2006-01-02| .
#2006-01-03| 563.03
#2006-01-04| 572.27
#2006-01-05| 574.63
#2006-01-06| 577.84
#2006-01-09| 580.45
#2006-01-10| 574.23
#2006-01-11| 581.37
#2006-01-12| 581.08
#2006-01-13| 580.77
#2006-01-16| .
#2006-01-17| 574.11
#2006-01-18| 565.73
#2006-01-19| 587.29
#2006-01-20| 594.83
#2006-01-23| 597.52
#2006-01-24| 596.03
#2006-01-25| 600.62
#2006-01-26| 607.30
#2006-01-27| 611.27
#2006-01-30| 610.11
#2006-01-31| 617.09
#2006-02-01| 621.26
#2006-02-02| 619.89
#2006-02-03| 615.05
#2006-02-06| 614.36
#2006-02-07| 609.93
#2006-02-08| 613.01
#2006-02-09| 621.40
#2006-02-10| 615.71
#2006-02-13| 610.44
#2006-02-14| 614.41
#2006-02-15| 620.69
#2006-02-16| 622.93
#2006-02-17| 628.93
#2006-02-20| .
#2006-02-21| 632.45
#2006-02-22| 632.27
#2006-02-23| 636.39
#2006-02-24| 634.99
#2006-02-27| 637.83
#2006-02-28| 630.52
#2006-03-01| 641.74
#2006-03-02| 643.95
#2006-03-03| 649.56
#2006-03-06| 652.43
#2006-03-07| 639.82
#2006-03-08| 635.67
#2006-03-09| 639.97
#2006-03-10| 640.42
#2006-03-13| 644.72
#2006-03-14| 656.95
#2006-03-15| 659.26
#2006-03-16| 675.48
#2006-03-17| 681.50
#2006-03-20| 685.56
#2006-03-21| 680.41
#2006-03-22| 684.44
#2006-03-23| 682.10
#2006-03-24| 688.19
#2006-03-27| 690.08
#2006-03-28| 697.55
#2006-03-29| 690.80
#2006-03-30| 702.21
#2006-03-31| 700.69
#2006-04-03| 712.70
#2006-04-04| 721.42
#2006-04-05| 724.01
#2006-04-06| 727.96
#2006-04-07| 723.30
#2006-04-10| 719.97
#2006-04-11| 720.18
#2006-04-12| 712.31
#2006-04-13| 714.70
#2006-04-14| .
#2006-04-17| 727.49
#2006-04-18| 725.62
#2006-04-19| 741.02
#2006-04-20| 744.49
#2006-04-21| 748.27
#2006-04-24| 748.12
#2006-04-25| 745.76
#2006-04-26| 748.97
#2006-04-27| 746.00
#2006-04-28| 746.99
#2006-05-01| 749.88
#2006-05-02| 751.56
#2006-05-03| 754.83
#2006-05-04| 767.80
#2006-05-05| 776.89
#2006-05-08| 779.99
#2006-05-09| 783.08
#2006-05-10| 786.41
#2006-05-11| 787.07
#2006-05-12| 771.63
#2006-05-15| 742.11
#2006-05-16| 740.82
#2006-05-17| 716.02
#2006-05-18| 687.62
#2006-05-19| 691.80
#2006-05-22| 652.34
#2006-05-23| 689.85
#2006-05-24| 680.09
#2006-05-25| 681.00
#2006-05-26| 701.72
#2006-05-29| .
#2006-05-30| 710.55
#2006-05-31| 712.80
#2006-06-01| 715.20
#2006-06-02| 730.46
#2006-06-05| 737.13
#2006-06-06| 728.49
#2006-06-07| 710.93
#2006-06-08| 675.45
#2006-06-09| 684.28
#2006-06-12| 676.07
#2006-06-13| 643.72
#2006-06-14| 655.92
#2006-06-15| 690.67
#2006-06-16| 676.35
#2006-06-19| 682.31
#2006-06-20| 686.79
#2006-06-21| 692.32
#2006-06-22| 693.99
#2006-06-23| 691.44
#2006-06-26| 697.35
#2006-06-27| 690.78
#2006-06-28| 685.22
#2006-06-29| 690.68
#2006-06-30| 720.69
#2006-07-03| 724.76
#2006-07-04| .
#2006-07-05| 719.86
#2006-07-06| 727.87
#2006-07-07| 728.74
#2006-07-10| 722.16
#2006-07-11| 718.65
#2006-07-12| 714.25
#2006-07-13| 703.98
#2006-07-14| 692.12
#2006-07-17| 666.09
#2006-07-18| 656.64
#2006-07-19| 678.78
#2006-07-20| 682.92
#2006-07-21| 677.53
#2006-07-24| 681.85
#2006-07-25| 683.24
#2006-07-26| 685.14
#2006-07-27| 703.85
#2006-07-28| 707.10
#2006-07-31| 713.97
#2006-08-01| 708.27
#2006-08-02| 718.99
#2006-08-03| 712.91
#2006-08-04| 722.76
#2006-08-07| 719.59
#2006-08-08| 718.56
#2006-08-09| 724.91
#2006-08-10| 708.06
#2006-08-11| 714.59
#2006-08-14| 712.25
#2006-08-15| 719.01
#2006-08-16| 723.90
#2006-08-17| 729.57
#2006-08-18| 728.42
#2006-08-21| 736.98
#2006-08-22| 735.21
#2006-08-23| 728.08
#2006-08-24| 723.09
#2006-08-25| 718.60
#2006-08-28| 721.84
#2006-08-29| 721.33
#2006-08-30| 724.27
#2006-08-31| 720.90
#2006-09-01| 723.57
#2006-09-04| .
#2006-09-05| 737.89
#2006-09-06| 734.94
#2006-09-07| 725.68
#2006-09-08| 727.84
#2006-09-11| 730.86
#2006-09-12| 737.50
#2006-09-13| 739.74
#2006-09-14| 747.93
#2006-09-15| 745.37
#2006-09-18| 751.35
#2006-09-19| 749.86
#2006-09-20| 752.36
#2006-09-21| 761.62
#2006-09-22| 756.60
#2006-09-25| 747.22
#2006-09-26| 746.73
#2006-09-27| 760.42
#2006-09-28| 763.58
#2006-09-29| 760.15
#2006-10-02| 767.18
#2006-10-03| 762.02
#2006-10-04| 767.94
#2006-10-05| 777.93
#2006-10-06| 775.03
#2006-10-09| 772.65
#2006-10-10| 772.71
#2006-10-11| 772.68
#2006-10-12| 776.38
#2006-10-13| 772.97
#2006-10-16| 777.58
#2006-10-17| 772.91
#2006-10-18| 778.12
#2006-10-19| 784.60
#2006-10-20| 796.00
#2006-10-23| 798.56
#2006-10-24| 797.80
#2006-10-25| 803.12
#2006-10-26| 803.22
#2006-10-27| 804.77
#2006-10-30| 798.48
#2006-10-31| 802.41
#2006-11-01| 808.83
#2006-11-02| 805.84
#2006-11-03| 805.23
#2006-11-06| 813.95
#2006-11-07| 831.08
#2006-11-08| 831.10
#2006-11-09| 842.24
#2006-11-10| 848.93
#2006-11-13| 849.37
#2006-11-14| 860.85
#2006-11-15| 866.01
#2006-11-16| 866.66
#2006-11-17| 857.51
#2006-11-20| 859.32
#2006-11-21| 863.80
#2006-11-22| 875.47
#2006-11-23| .
#2006-11-24| 882.98
#2006-11-27| 867.74
#2006-11-28| 853.04
#2006-11-29| 870.63
#2006-11-30| 879.73
#2006-12-01| 886.05
#2006-12-04| 891.81
#2006-12-05| 896.18
#2006-12-06| 899.89
#2006-12-07| 910.59
#2006-12-08| 912.50
#2006-12-11| 917.85
#2006-12-12| 929.72
#2006-12-13| 929.29
#2006-12-14| 927.46
#2006-12-15| 928.82
#2006-12-18| 927.51
#2006-12-19| 929.25
#2006-12-20| 943.80
#2006-12-21| 955.54
#2006-12-22| 959.59
#2006-12-25| .
#2006-12-26| 955.37
#2006-12-27| 962.54
#2006-12-28| 964.94
#2006-12-29| 975.24
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 966.22
#2007-01-04| 941.76
#2007-01-05| 941.44
#2007-01-08| 944.40
#2007-01-09| 946.63
#2007-01-10| 936.58
#2007-01-11| 943.15
#2007-01-12| 953.86
#2007-01-15| .
#2007-01-16| 983.31
#2007-01-17| 983.35
#2007-01-18| 978.48
#2007-01-19| 980.60
#2007-01-22| 986.71
#2007-01-23| 992.66
#2007-01-24| 995.45
#2007-01-25| 994.11
#2007-01-26| 979.86
#2007-01-29| 986.42
#2007-01-30| 987.14
#2007-01-31| 983.57
#2007-02-01| 993.18
#2007-02-02| 990.43
#2007-02-05| 981.71
#2007-02-06| 987.11
#2007-02-07| 997.65
#2007-02-08| 984.12
#2007-02-09| 987.48
#2007-02-12| 972.56
#2007-02-13| 981.95
#2007-02-14| 997.96
#2007-02-15| 996.77
#2007-02-16| 998.07
#2007-02-19| .
#2007-02-20|1008.52
#2007-02-21| 996.02
#2007-02-22| 996.46
#2007-02-23|1001.02
#2007-02-26|1011.14
#2007-02-27| 977.16
#2007-02-28| 957.24
#2007-03-01| 942.14
#2007-03-02| 953.01
#2007-03-05| 923.52
#2007-03-06| 939.29
#2007-03-07| 959.13
#2007-03-08| 967.61
#2007-03-09| 968.14
#2007-03-12| 971.87
#2007-03-13| 963.40
#2007-03-14| 933.14
#2007-03-15| 957.71
#2007-03-16| 962.98
#2007-03-19| 974.83
#2007-03-20| 982.37
#2007-03-21| 988.83
#2007-03-22|1000.84
#2007-03-23|1000.82
#2007-03-26| 999.93
#2007-03-27|1000.85
#2007-03-28| 992.86
#2007-03-29| 998.77
#2007-03-30|1003.21
#2007-04-02|1010.22
#2007-04-03|1020.80
#2007-04-04|1025.11
#2007-04-05|1037.10
#2007-04-06| .
#2007-04-09|1030.21
#2007-04-10|1049.14
#2007-04-11|1044.51
#2007-04-12|1052.39
#2007-04-13|1055.74
#2007-04-16|1071.10
#2007-04-17|1078.66
#2007-04-18|1078.21
#2007-04-19|1070.73
#2007-04-20|1082.14
#2007-04-23|1079.57
#2007-04-24|1075.43
#2007-04-25|1089.85
#2007-04-26|1088.65
#2007-04-27|1093.43
#2007-04-30|1097.34
#2007-05-01|1096.35
#2007-05-02|1094.96
#2007-05-03|1089.69
#2007-05-04|1097.16
#2007-05-07|1106.28
#2007-05-08|1087.48
#2007-05-09|1084.90
#2007-05-10|1078.71
#2007-05-11|1074.11
#2007-05-14|1079.90
#2007-05-15|1087.32
#2007-05-16|1090.57
#2007-05-17|1080.05
#2007-05-18|1094.78
#2007-05-21|1090.47
#2007-05-22|1099.92
#2007-05-23|1111.36
#2007-05-24|1104.93
#2007-05-25|1110.51
#2007-05-28| .
#2007-05-29|1113.97
#2007-05-30|1101.66
#2007-05-31|1116.73
#2007-06-01|1115.24
#2007-06-04|1114.28
#2007-06-05|1115.92
#2007-06-06|1111.22
#2007-06-07|1070.67
#2007-06-08|1069.68
#2007-06-11|1079.13
#2007-06-12|1053.42
#2007-06-13|1050.02
#2007-06-14|1066.54
#2007-06-15|1072.06
#2007-06-18|1063.03
#2007-06-19|1066.11
#2007-06-20|1079.69
#2007-06-21|1063.47
#2007-06-22|1068.60
#2007-06-25|1060.11
#2007-06-26|1056.13
#2007-06-27|1052.71
#2007-06-28|1069.70
#2007-06-29|1076.27
#2007-07-02|1080.97
#2007-07-03|1086.73
#2007-07-04| .
#2007-07-05|1094.34
#2007-07-06|1099.28
#2007-07-09|1101.97
#2007-07-10|1103.57
#2007-07-11|1108.69
#2007-07-12|1114.25
#2007-07-13|1116.98
#2007-07-16|1120.56
#2007-07-17|1117.13
#2007-07-18|1113.36
#2007-07-19|1117.15
#2007-07-20|1112.84
#2007-07-23|1106.87
#2007-07-24|1096.21
#2007-07-25|1080.39
#2007-07-26|1058.19
#2007-07-27|1047.05
#2007-07-30|1053.48
#2007-07-31|1064.47
#2007-08-01|1041.48
#2007-08-02|1050.95
#2007-08-03|1046.16
#2007-08-06|1018.87
#2007-08-07|1019.52
#2007-08-08|1040.27
#2007-08-09|1009.63
#2007-08-10| 980.48
#2007-08-13| 990.01
#2007-08-14| 985.36
#2007-08-15| 963.31
#2007-08-16| 923.63
#2007-08-17| 952.07
#2007-08-20| 956.36
#2007-08-21| 950.62
#2007-08-22| 965.08
#2007-08-23| 978.71
#2007-08-24| 992.87
#2007-08-27| 997.88
#2007-08-28| 985.16
#2007-08-29| 995.90
#2007-08-30|1000.45
#2007-08-31|1009.48
#2007-09-03| .
#2007-09-04|1005.27
#2007-09-05| 991.76
#2007-09-06|1003.59
#2007-09-07| 986.89
#2007-09-10| 970.59
#2007-09-11| 989.19
#2007-09-12|1008.12
#2007-09-13|1007.14
#2007-09-14| 994.73
#2007-09-17| 978.14
#2007-09-18| 981.75
#2007-09-19|1010.59
#2007-09-20|1003.73
#2007-09-21|1011.59
#2007-09-24|1011.94
#2007-09-25|1001.18
#2007-09-26|1003.43
#2007-09-27|1008.17
#2007-09-28|1028.47
#2007-10-01|1040.88
#2007-10-02|1034.00
#2007-10-03|1038.30
#2007-10-04|1035.66
#2007-10-05|1050.18
#2007-10-08|1044.09
#2007-10-09|1052.07
#2007-10-10|1062.40
#2007-10-11|1083.38
#2007-10-12|1075.11
#2007-10-15|1074.47
#2007-10-16|1049.50
#2007-10-17|1067.81
#2007-10-18|1061.20
#2007-10-19|1041.17
#2007-10-22|1000.70
#2007-10-23|1026.96
#2007-10-24|1012.44
#2007-10-25|1030.15
#2007-10-26|1041.99
#2007-10-29|1042.12
#2007-10-30|1031.83
#2007-10-31|1042.78
#2007-11-01|1023.81
#2007-11-02|1016.93
#2007-11-05|1003.57
#2007-11-06|1012.60
#2007-11-07|1009.87
#2007-11-08|1007.15
#2007-11-09| 983.77
#2007-11-12| 974.02
#2007-11-13| 977.18
#2007-11-14| 992.87
#2007-11-15| 967.77
#2007-11-16| 961.23
#2007-11-19| 923.89
#2007-11-20| 937.54
#2007-11-21| 906.87
#2007-11-22| .
#2007-11-23| 926.64
#2007-11-26| 937.22
#2007-11-27| 927.76
#2007-11-28| 941.64
#2007-11-29| 953.81
#2007-11-30| 962.45
#2007-12-03| 959.70
#2007-12-04| 943.42
#2007-12-05| 946.47
#2007-12-06| 949.16
#2007-12-07| 961.61
#2007-12-10| 970.56
#2007-12-11| 974.03
#2007-12-12| 969.96
#2007-12-13| 941.45
#2007-12-14| 934.50
#2007-12-17| 897.28
#2007-12-18| 891.37
#2007-12-19| 884.00
#2007-12-20| 881.98
#2007-12-21| 895.75
#2007-12-24| 894.82
#2007-12-25| .
#2007-12-26| 905.17
#2007-12-27| 907.12
#2007-12-28| 927.67
#2007-12-31| 922.65
#2008-01-01| .
#2008-01-02| 928.50
#2008-01-03| 930.03
#2008-01-04| 907.39
#2008-01-07| 887.96
#2008-01-08| 892.25
#2008-01-09| 861.83
#2008-01-10| 853.37
#2008-01-11| 847.89
#2008-01-14| 861.50
#2008-01-15| 828.95
#2008-01-16| 812.70
#2008-01-17| 819.21
#2008-01-18| 802.70
#2008-01-21| .
#2008-01-22| 782.74
#2008-01-23| 766.94
#2008-01-24| 805.15
#2008-01-25| 818.41
#2008-01-28| 812.45
#2008-01-29| 832.74
#2008-01-30| 837.93
#2008-01-31| 831.14
#2008-02-01| 858.44
#2008-02-04| 874.59
#2008-02-05| 831.94
#2008-02-06| 833.84
#2008-02-07| 806.31
#2008-02-08| 813.48
#2008-02-11| 805.84
#2008-02-12| 842.08
#2008-02-13| 849.33
#2008-02-14| 852.52
#2008-02-15| 853.79
#2008-02-18| .
#2008-02-19| 878.91
#2008-02-20| 865.20
#2008-02-21| 891.00
#2008-02-22| 889.98
#2008-02-25| 908.54
#2008-02-26| 924.86
#2008-02-27| 941.37
#2008-02-28| 929.99
#2008-02-29| 924.67
#2008-03-03| 911.79
#2008-03-04| 901.46
#2008-03-05| 922.38
#2008-03-06| 918.53
#2008-03-07| 902.04
#2008-03-10| 885.84
#2008-03-11| 898.12
#2008-03-12| 918.44
#2008-03-13| 910.88
#2008-03-14| 904.99
#2008-03-17| 885.11
#2008-03-18| 902.96
#2008-03-19| 892.80
#2008-03-20| 868.31
#2008-03-21| .
#2008-03-24| 866.55
#2008-03-25| 913.41
#2008-03-26| 924.09
#2008-03-27| 949.00
#2008-03-28| 947.78
#2008-03-31| 956.83
#2008-04-01| 968.81
#2008-04-02| 978.55
#2008-04-03| 968.97
#2008-04-04| 968.39
#2008-04-07| 974.81
#2008-04-08| 966.16
#2008-04-09| 970.09
#2008-04-10| 963.34
#2008-04-11| 953.72
#2008-04-14| 943.71
#2008-04-15| 941.28
#2008-04-16| 949.34
#2008-04-17| 939.18
#2008-04-18| 930.83
#2008-04-21| 938.27
#2008-04-22| 940.53
#2008-04-23| 938.91
#2008-04-24| 919.90
#2008-04-25| 921.94
#2008-04-28| 928.57
#2008-04-29| 914.54
#2008-04-30| 917.67
#2008-05-01| 909.21
#2008-05-02| 920.67
#2008-05-05| 925.05
#2008-05-06| 933.33
#2008-05-07| 936.64
#2008-05-08| 941.54
#2008-05-09| 937.28
#2008-05-12| 947.55
#2008-05-13| 944.40
#2008-05-14| 941.29
#2008-05-15| 941.83
#2008-05-16| 956.64
#2008-05-19| 968.19
#2008-05-20| 960.72
#2008-05-21| 966.67
#2008-05-22| 962.49
#2008-05-23| 958.18
#2008-05-26| .
#2008-05-27| 951.17
#2008-05-28| 941.99
#2008-05-29| 938.05
#2008-05-30| 936.46
#2008-06-02| 928.68
#2008-06-03| 926.82
#2008-06-04| 917.15
#2008-06-05| 925.58
#2008-06-06| 937.42
#2008-06-09| 914.42
#2008-06-10| 885.19
#2008-06-11| 877.97
#2008-06-12| 867.11
#2008-06-13| 869.50
#2008-06-16| 883.14
#2008-06-17| 888.47
#2008-06-18| 867.76
#2008-06-19| 860.44
#2008-06-20| 866.94
#2008-06-23| 840.92
#2008-06-24| 824.04
#2008-06-25| 839.02
#2008-06-26| 831.46
#2008-06-27| 820.37
#2008-06-30| 814.08
#2008-07-01| 802.35
#2008-07-02| 800.13
#2008-07-03| 789.16
#2008-07-04| .
#2008-07-07| 788.72
#2008-07-08| 771.45
#2008-07-09| 782.65
#2008-07-10| 774.64
#2008-07-11| 767.10
#2008-07-14| 761.75
#2008-07-15| 747.21
#2008-07-16| 737.47
#2008-07-17| 772.02
#2008-07-18| 785.71
#2008-07-21| 798.07
#2008-07-22| 783.36
#2008-07-23| 792.96
#2008-07-24| 778.51
#2008-07-25| 775.38
#2008-07-28| 776.10
#2008-07-29| 766.39
#2008-07-30| 784.08
#2008-07-31| 786.51
#2008-08-01| 777.31
#2008-08-04| 778.42
#2008-08-05| 788.03
#2008-08-06| 800.90
#2008-08-07| 802.55
#2008-08-08| 789.48
#2008-08-11| 795.97
#2008-08-12| 791.63
#2008-08-13| 777.11
#2008-08-14| 784.35
#2008-08-15| 773.91
#2008-08-18| 772.40
#2008-08-19| 745.15
#2008-08-20| 745.45
#2008-08-21| 753.51
#2008-08-22| 761.96
#2008-08-25| 752.01
#2008-08-26| 746.98
#2008-08-27| 745.82
#2008-08-28| 756.05
#2008-08-29| 757.59
#2008-09-01| .
#2008-09-02| 752.42
#2008-09-03| 742.72
#2008-09-04| 722.87
#2008-09-05| 705.95
#2008-09-08| 718.72
#2008-09-09| 703.33
#2008-09-10| 694.52
#2008-09-11| 673.94
#2008-09-12| 698.50
#2008-09-15| 678.78
#2008-09-16| 651.19
#2008-09-17| 636.17
#2008-09-18| 630.22
#2008-09-19| 672.21
#2008-09-22| 688.04
#2008-09-23| 670.83
#2008-09-24| 659.61
#2008-09-25| 666.77
#2008-09-26| 655.10
#2008-09-29| 612.72
#2008-09-30| 596.38
#2008-10-01| 599.39
#2008-10-02| 589.69
#2008-10-03| 591.59
#2008-10-06| 537.67
#2008-10-07| 528.14
#2008-10-08| 487.63
#2008-10-09| 491.43
#2008-10-10| 460.63
#2008-10-13| 509.10
#2008-10-14| 529.44
#2008-10-15| 487.22
#2008-10-16| 456.82
#2008-10-17| 464.95
#2008-10-20| 467.31
#2008-10-21| 468.71
#2008-10-22| 439.70
#2008-10-23| 427.31
#2008-10-24| 395.45
#2008-10-27| 367.38
#2008-10-28| 372.03
#2008-10-29| 416.55
#2008-10-30| 431.65
#2008-10-31| 432.75
#2008-11-03| 458.93
#2008-11-04| 485.98
#2008-11-05| 470.75
#2008-11-06| 432.36
#2008-11-07| 435.93
#2008-11-10| 446.25
#2008-11-11| 415.77
#2008-11-12| 398.68
#2008-11-13| 399.57
#2008-11-14| 404.24
#2008-11-17| 393.78
#2008-11-18| 382.69
#2008-11-19| 364.92
#2008-11-20| 341.75
#2008-11-21| 331.83
#2008-11-24| 364.11
#2008-11-25| 375.01
#2008-11-26| 366.93
#2008-11-27| .
#2008-11-28| 375.44
#2008-12-01| 349.81
#2008-12-02| 360.91
#2008-12-03| 363.72
#2008-12-04| 370.54
#2008-12-05| 353.97
#2008-12-08| 389.74
#2008-12-09| 392.30
#2008-12-10| 400.82
#2008-12-11| 403.27
#2008-12-12| 394.07
#2008-12-15| 388.43
#2008-12-16| 389.01
#2008-12-17| 410.60
#2008-12-18| 424.81
#2008-12-19| 406.51
#2008-12-22| 398.86
#2008-12-23| 398.05
#2008-12-24| 394.71
#2008-12-25| .
#2008-12-26| 396.51
#2008-12-29| 407.94
#2008-12-30| 416.40
#2008-12-31| 407.73
#2009-01-01| .
#2009-01-02| 437.60
#2009-01-05| 436.51
#2009-01-06| 435.85
#2009-01-07| 448.94
#2009-01-08| 441.38
#2009-01-09| 439.31
#2009-01-12| 429.10
#2009-01-13| 411.94
#2009-01-14| 390.57
#2009-01-15| 389.16
#2009-01-16| 403.36
#2009-01-19| .
#2009-01-20| 375.66
#2009-01-21| 382.76
#2009-01-22| 384.32
#2009-01-23| 380.50
#2009-01-26| 405.18
#2009-01-27| 399.73
#2009-01-28| 415.93
#2009-01-29| 404.21
#2009-01-30| 390.89
#2009-02-02| 382.58
#2009-02-03| 388.33
#2009-02-04| 397.91
#2009-02-05| 398.23
#2009-02-06| 415.81
#2009-02-09| 436.97
#2009-02-10| 418.66
#2009-02-11| 401.22
#2009-02-12| 393.90
#2009-02-13| 407.34
#2009-02-16| .
#2009-02-17| 375.54
#2009-02-18| 373.73
#2009-02-19| 376.45
#2009-02-20| 358.32
#2009-02-23| 355.09
#2009-02-24| 345.62
#2009-02-25| 345.46
#2009-02-26| 355.17
#2009-02-27| 353.10
#2009-03-02| 333.61
#2009-03-03| 329.56
#2009-03-04| 344.22
#2009-03-05| 323.58
#2009-03-06| 322.15
#2009-03-09| 322.87
#2009-03-10| 346.09
#2009-03-11| 354.26
#2009-03-12| 358.04
#2009-03-13| 366.22
#2009-03-16| 379.38
#2009-03-17| 373.50
#2009-03-18| 374.83
#2009-03-19| 400.34
#2009-03-20| 390.94
#2009-03-23| 401.57
#2009-03-24| 395.09
#2009-03-25| 401.47
#2009-03-26| 406.23
#2009-03-27| 397.10
#2009-03-30| 378.86
#2009-03-31| 386.21
#2009-04-01| 392.65
#2009-04-02| 421.96
#2009-04-03| 429.37
#2009-04-06| 430.91
#2009-04-07| 426.26
#2009-04-08| 425.18
#2009-04-09| 433.98
#2009-04-10| .
#2009-04-13| 437.82
#2009-04-14| 453.59
#2009-04-15| 448.93
#2009-04-16| 453.79
#2009-04-17| 461.01
#2009-04-20| 433.24
#2009-04-21| 440.82
#2009-04-22| 469.20
#2009-04-23| 480.43
#2009-04-24| 502.58
#2009-04-27| 502.56
#2009-04-28| 493.26
#2009-04-29| 507.88
#2009-04-30| 510.66
#2009-05-01| 510.35
#2009-05-04| 532.34
#2009-05-05| 530.12
#2009-05-06| 547.80
#2009-05-07| 559.01
#2009-05-08| 565.51
#2009-05-11| 558.31
#2009-05-12| 552.09
#2009-05-13| 528.21
#2009-05-14| 531.87
#2009-05-15| 547.00
#2009-05-18| 556.91
#2009-05-19| 574.77
#2009-05-20| 587.83
#2009-05-21| 582.39
#2009-05-22| 584.93
#2009-05-25| .
#2009-05-26| 571.89
#2009-05-27| 562.91
#2009-05-28| 555.45
#2009-05-29| 564.91
#2009-06-01| 591.62
#2009-06-02| 590.00
#2009-06-03| 560.84
#2009-06-04| 562.98
#2009-06-05| 552.98
#2009-06-08| 541.60
#2009-06-09| 549.02
#2009-06-10| 567.41
#2009-06-11| 572.22
#2009-06-12| 570.19
#2009-06-15| 550.71
#2009-06-16| 552.01
#2009-06-17| 532.78
#2009-06-18| 535.10
#2009-06-19| 533.00
#2009-06-22| 503.85
#2009-06-23| 504.63
#2009-06-24| 524.12
#2009-06-25| 511.99
#2009-06-26| 526.20
#2009-06-29| 539.45
#2009-06-30| 533.02
#2009-07-01| 558.82
#2009-07-02| 540.26
#2009-07-03| .
#2009-07-06| 519.97
#2009-07-07| 519.39
#2009-07-08| 506.66
#2009-07-09| 507.70
#2009-07-10| 500.58
#2009-07-13| 507.02
#2009-07-14| 514.97
#2009-07-15| 538.47
#2009-07-16| 537.17
#2009-07-17| 542.29
#2009-07-20| 554.24
#2009-07-21| 568.35
#2009-07-22| 571.88
#2009-07-23| 591.61
#2009-07-24| 595.03
#2009-07-27| 588.40
#2009-07-28| 588.34
#2009-07-29| 587.47
#2009-07-30| 605.78
#2009-07-31| 616.07
#2009-08-03| 644.51
#2009-08-04| 632.12
#2009-08-05| 639.00
#2009-08-06| 643.14
#2009-08-07| 648.43
#2009-08-10| 644.58
#2009-08-11| 629.45
#2009-08-12| 647.74
#2009-08-13| 661.28
#2009-08-14| 652.16
#2009-08-17| 633.77
#2009-08-18| 647.09
#2009-08-19| 648.30
#2009-08-20| 664.73
#2009-08-21| 686.43
#2009-08-24| 699.16
#2009-08-25| 695.56
#2009-08-26| 678.92
#2009-08-27| 673.90
#2009-08-28| 693.17
#2009-08-31| 679.37
#2009-09-01| 665.50
#2009-09-02| 647.12
#2009-09-03| 653.77
#2009-09-04| 665.70
#2009-09-07| .
#2009-09-08| 697.48
#2009-09-09| 711.62
#2009-09-10| 708.57
#2009-09-11| 719.33
#2009-09-14| 714.94
#2009-09-15| 724.47
#2009-09-16| 742.05
#2009-09-17| 747.36
#2009-09-18| 743.16
#2009-09-21| 730.12
#2009-09-22| 751.20
#2009-09-23| 753.93
#2009-09-24| 728.25
#2009-09-25| 722.09
#2009-09-28| 727.63
#2009-09-29| 723.83
#2009-09-30| 726.60
#2009-10-01| 714.53
#2009-10-02| 703.77
#2009-10-05| 706.37
#2009-10-06| 735.93
#2009-10-07| 724.09
#2009-10-08| 734.98
#2009-10-09| 737.41
#2009-10-12| 745.07
#2009-10-13| 741.59
#2009-10-14| 759.65
#2009-10-15| 754.84
#2009-10-16| 754.37
#2009-10-19| 764.63
#2009-10-20| 762.18
#2009-10-21| 767.78
#2009-10-22| 762.26
#2009-10-23| 776.89
#2009-10-26| 767.62
#2009-10-27| 752.92
#2009-10-28| 727.55
#2009-10-29| 747.73
#2009-10-30| 749.02
#2009-11-02| 750.10
#2009-11-03| 725.13
#2009-11-04| 750.82
#2009-11-05| 763.90
#2009-11-06| 758.61
#2009-11-09| 788.94
#2009-11-10| 788.33
#2009-11-11| 801.77
#2009-11-12| 797.32
#2009-11-13| 799.39
#2009-11-16| 812.73
#2009-11-17| 798.51
#2009-11-18| 804.94
#2009-11-19| 782.25
#2009-11-20| 778.69
#2009-11-23| 804.69
#2009-11-24| 797.01
#2009-11-25| 800.01
#2009-11-26| .
#2009-11-27| 785.40
#2009-11-30| 774.41
#2009-12-01| 796.82
#2009-12-02| 807.09
#2009-12-03| 803.32
#2009-12-04| 800.06
#2009-12-07| 791.72
#2009-12-08| 777.19
#2009-12-09| 772.31
#2009-12-10| 776.66
#2009-12-11| 774.67
#2009-12-14| 777.34
#2009-12-15| 766.57
#2009-12-16| 773.57
#2009-12-17| 757.07
#2009-12-18| 753.85
#2009-12-21| 759.76
#2009-12-22| 752.30
#2009-12-23| 763.97
#2009-12-24| 761.30
#2009-12-25| .
#2009-12-28| 773.06
#2009-12-29| 780.85
#2009-12-30| 781.82
#2009-12-31| 785.80
#2010-01-01| .
#2010-01-04| 812.35
#2010-01-05| 815.21
#2010-01-06| 813.86
#2010-01-07| 817.43
#2010-01-08| 820.20
#2010-01-11| 834.64
#2010-01-12| 821.78
#2010-01-13| 822.96
#2010-01-14| 826.52
#2010-01-15| 822.53
#2010-01-18| .
#2010-01-19| 833.46
#2010-01-20| 813.29
#2010-01-21| 802.46
#2010-01-22| 789.48
#2010-01-25| 791.68
#2010-01-26| 778.79
#2010-01-27| 779.75
#2010-01-28| 774.98
#2010-01-29| 778.28
#2010-02-01| 789.91
#2010-02-02| 802.43
#2010-02-03| 801.17
#2010-02-04| 775.72
#2010-02-05| 760.55
#2010-02-08| 757.29
#2010-02-09| 765.89
#2010-02-10| 764.99
#2010-02-11| 771.85
#2010-02-12| 764.41
#2010-02-15| .
#2010-02-16| 761.78
#2010-02-17| 774.96
#2010-02-18| 778.85
#2010-02-19| 771.60
#2010-02-22| 782.74
#2010-02-23| 774.22
#2010-02-24| 778.30
#2010-02-25| 767.55
#2010-02-26| 785.57
#2010-03-01| 783.33
#2010-03-02| 795.46
#2010-03-03| 810.47
#2010-03-04| 813.03
#2010-03-05| 823.53
#2010-03-08| 827.52
#2010-03-09| 823.01
#2010-03-10| 829.45
#2010-03-11| 833.81
#2010-03-12| 846.00
#2010-03-15| 838.56
#2010-03-16| 853.94
#2010-03-17| 854.12
#2010-03-18| 840.51
#2010-03-19| 837.80
#2010-03-22| 839.65
#2010-03-23| 847.26
#2010-03-24| 834.22
#2010-03-25| 845.06
#2010-03-26| 843.37
#2010-03-29| 845.36
#2010-03-30| 844.15
#2010-03-31| 851.44
#2010-04-01| 863.55
#2010-04-02| .
#2010-04-05| 865.27
#2010-04-06| 873.16
#2010-04-07| 871.31
#2010-04-08| 870.81
#2010-04-09| 877.43
#2010-04-12| 882.94
#2010-04-13| 870.87
#2010-04-14| 874.71
#2010-04-15| 872.17
#2010-04-16| 861.11
#2010-04-19| 851.55
#2010-04-20| 870.44
#2010-04-21| 859.28
#2010-04-22| 842.76
#2010-04-23| 859.52
#2010-04-26| 859.02
#2010-04-27| 834.21
#2010-04-28| 813.63
#2010-04-29| 828.93
#2010-04-30| 834.47
#2010-05-03| 833.14
#2010-05-04| 804.31
#2010-05-05| 762.27
#2010-05-06| 729.39
#2010-05-07| 683.77
#2010-05-10| 746.00
#2010-05-11| 727.74
#2010-05-12| 755.99
#2010-05-13| 749.14
#2010-05-14| 727.22
#2010-05-17| 712.41
#2010-05-18| 729.96
#2010-05-19| 701.41
#2010-05-20| 676.90
#2010-05-21| 691.86
#2010-05-24| 691.55
#2010-05-25| 655.55
#2010-05-26| 681.82
#2010-05-27| 705.52
#2010-05-28| 711.81
#2010-05-31| .
#2010-06-01| 718.31
#2010-06-02| 715.69
#2010-06-03| 727.89
#2010-06-04| 700.36
#2010-06-07| 676.29
#2010-06-08| 669.25
#2010-06-09| 690.58
#2010-06-10| 709.57
#2010-06-11| 704.84
#2010-06-14| 725.24
#2010-06-15| 732.75
#2010-06-16| 723.02
#2010-06-17| 726.61
#2010-06-18| 732.75
#2010-06-21| 737.01
#2010-06-22| 735.80
#2010-06-23| 730.74
#2010-06-24| 716.45
#2010-06-25| 717.07
#2010-06-28| 722.37
#2010-06-29| 692.13
#2010-06-30| 698.65
#2010-07-01| 685.88
#2010-07-02| 702.75
#2010-07-05| .
#2010-07-06| 723.70
#2010-07-07| 727.66
#2010-07-08| 739.86
#2010-07-09| 747.24
#2010-07-12| 746.72
#2010-07-13| 765.29
#2010-07-14| 769.27
#2010-07-15| 771.21
#2010-07-16| 760.78
#2010-07-19| 756.06
#2010-07-20| 747.17
#2010-07-21| 758.97
#2010-07-22| 773.98
#2010-07-23| 765.01
#2010-07-26| 779.53
#2010-07-27| 785.59
#2010-07-28| 786.83
#2010-07-29| 794.31
#2010-07-30| 793.25
#2010-08-02| 819.43
#2010-08-03| 825.30
#2010-08-04| 820.03
#2010-08-05| 823.63
#2010-08-06| 828.67
#2010-08-09| 832.44
#2010-08-10| 815.15
#2010-08-11| 779.86
#2010-08-12| 771.15
#2010-08-13| 767.70
#2010-08-16| 782.24
#2010-08-17| 799.62
#2010-08-18| 791.23
#2010-08-19| 779.65
#2010-08-20| 762.10
#2010-08-23| 768.47
#2010-08-24| 748.98
#2010-08-25| 740.51
#2010-08-26| 756.41
#2010-08-27| 766.96
#2010-08-30| 762.42
#2010-08-31| 756.93
#2010-09-01| 785.68
#2010-09-02| 792.02
#2010-09-03| 799.49
#2010-09-06| .
#2010-09-07| 791.29
#2010-09-08| 803.98
#2010-09-09| 811.54
#2010-09-10| 817.64
#2010-09-13| 835.84
#2010-09-14| 848.23
#2010-09-15| 848.86
#2010-09-16| 854.59
#2010-09-17| 860.98
#2010-09-20| 873.45
#2010-09-21| 883.43
#2010-09-22| 896.64
#2010-09-23| 885.66
#2010-09-24| 911.30
#2010-09-27| 910.57
#2010-09-28| 927.02
#2010-09-29| 934.90
#2010-09-30| 940.98
#2010-10-01| 945.21
#2010-10-04| 934.59
#2010-10-05| 956.49
#2010-10-06| 958.74
#2010-10-07| 961.23
#2010-10-08| 960.57
#2010-10-11| 969.31
#2010-10-12| 967.31
#2010-10-13| 992.13
#2010-10-14|1004.92
#2010-10-15| 990.74
#2010-10-18| 984.28
#2010-10-19| 964.07
#2010-10-20| 974.90
#2010-10-21| 987.01
#2010-10-22| 982.71
#2010-10-25| 990.43
#2010-10-26| 983.30
#2010-10-27| 964.58
#2010-10-28| 966.65
#2010-10-29| 971.38
#2010-11-01| 977.15
#2010-11-02| 987.30
#2010-11-03| 986.34
#2010-11-04|1017.64
#2010-11-05|1006.93
#2010-11-08| 993.29
#2010-11-09| 996.16
#2010-11-10| 973.95
#2010-11-11| 968.04
#2010-11-12| 957.92
#2010-11-15| 954.11
#2010-11-16| 931.27
#2010-11-17| 937.39
#2010-11-18| 953.71
#2010-11-19| 955.82
#2010-11-22| 952.32
#2010-11-23| 927.01
#2010-11-24| 941.81
#2010-11-25| .
#2010-11-26| 931.76
#2010-11-29| 919.77
#2010-11-30| 922.72
#2010-12-01| 944.93
#2010-12-02| 967.31
#2010-12-03| 985.79
#2010-12-06| 987.57
#2010-12-07| 998.58
#2010-12-08| 981.73
#2010-12-09| 985.51
#2010-12-10| 989.55
#2010-12-13|1007.79
#2010-12-14|1023.75
#2010-12-15|1028.56
#2010-12-16|1024.87
#2010-12-17|1025.73
#2010-12-20|1026.79
#2010-12-21|1050.15
#2010-12-22|1039.74
#2010-12-23|1046.72
#2010-12-24| .
#2010-12-27|1051.98
#2010-12-28|1049.59
#2010-12-29|1062.07
#2010-12-30|1075.67
#2010-12-31|1082.23
#2011-01-03|1108.03
#2011-01-04|1105.90
#2011-01-05|1091.63
#2011-01-06|1078.14
#2011-01-07|1068.39
#2011-01-10|1062.68
#2011-01-11|1082.01
#2011-01-12|1099.94
#2011-01-13|1107.71
#2011-01-14|1104.22
#2011-01-17| .
#2011-01-18|1106.94
#2011-01-19|1097.61
#2011-01-20|1069.25
#2011-01-21|1085.55
#2011-01-24|1082.23
#2011-01-25|1089.06
#2011-01-26|1109.67
#2011-01-27|1118.48
#2011-01-28|1102.37
#2011-01-31|1106.37
#2011-02-01|1115.98
#2011-02-02|1088.78
#2011-02-03|1074.54
#2011-02-04|1072.45
#2011-02-07|1080.76
#2011-02-08|1083.66
#2011-02-09|1086.46
#2011-02-10|1070.76
#2011-02-11|1075.46
#2011-02-14|1071.31
#2011-02-15|1064.87
#2011-02-16|1073.42
#2011-02-17|1065.31
#2011-02-18|1078.91
#2011-02-21| .
#2011-02-22|1071.84
#2011-02-23|1057.39
#2011-02-24|1061.78
#2011-02-25|1065.60
#2011-02-28|1091.74
#2011-03-01|1102.55
#2011-03-02|1091.51
#2011-03-03|1106.72
#2011-03-04|1119.90
#2011-03-07|1132.85
#2011-03-08|1123.47
#2011-03-09|1137.85
#2011-03-10|1119.34
#2011-03-11|1104.18
#2011-03-14|1096.29
#2011-03-15|1059.50
#2011-03-16|1045.08
#2011-03-17|1070.82
#2011-03-18|1106.33
#2011-03-21|1123.51
#2011-03-22|1121.98
#2011-03-23|1118.22
#2011-03-24|1139.27
#2011-03-25|1133.64
#2011-03-28|1136.03
#2011-03-29|1134.84
#2011-03-30|1147.79
#2011-03-31|1154.25
#2011-04-01|1153.37
#2011-04-04|1159.41
#2011-04-05|1154.64
#2011-04-06|1164.30
#2011-04-07|1153.38
#2011-04-08|1170.88
#2011-04-11|1161.07
#2011-04-12|1137.47
#2011-04-13|1156.72
#2011-04-14|1156.55
#2011-04-15|1160.73
#2011-04-18|1125.15
#2011-04-19|1144.34
#2011-04-20|1173.54
#2011-04-21|1185.11
#2011-04-22| .
#2011-04-25|1185.40
#2011-04-26|1177.12
#2011-04-27|1181.64
#2011-04-28|1197.94
#2011-04-29|1207.39
#2011-05-02|1215.21
#2011-05-03|1201.18
#2011-05-04|1184.21
#2011-05-05|1157.94
#2011-05-06|1164.19
#2011-05-09|1138.65
#2011-05-10|1153.57
#2011-05-11|1150.95
#2011-05-12|1126.78
#2011-05-13|1134.74
#2011-05-16|1138.18
#2011-05-17|1128.50
#2011-05-18|1144.54
#2011-05-19|1154.40
#2011-05-20|1149.45
#2011-05-23|1121.44
#2011-05-24|1128.02
#2011-05-25|1125.18
#2011-05-26|1126.94
#2011-05-27|1145.15
#2011-05-30| .
#2011-05-31|1161.77
#2011-06-01|1168.51
#2011-06-02|1160.04
#2011-06-03|1159.86
#2011-06-06|1155.89
#2011-06-07|1149.50
#2011-06-08|1118.40
#2011-06-09|1114.13
#2011-06-10|1079.02
#2011-06-13|1069.32
#2011-06-14|1081.52
#2011-06-15|1047.66
#2011-06-16|1016.50
#2011-06-17|1032.94
#2011-06-20|1011.53
#2011-06-21|1032.80
#2011-06-22|1028.54
#2011-06-23| 989.05
#2011-06-24| 992.00
#2011-06-27|1007.52
#2011-06-28|1017.92
#2011-06-29|1054.83
#2011-06-30|1082.68
#2011-07-01|1087.95
#2011-07-04| .
#2011-07-05|1096.98
#2011-07-06|1077.41
#2011-07-07|1094.09
#2011-07-08|1073.32
#2011-07-11|1031.66
#2011-07-12|1024.94
#2011-07-13|1044.34
#2011-07-14|1023.40
#2011-07-15|1013.95
#2011-07-18| 980.20
#2011-07-19|1009.07
#2011-07-20|1027.56
#2011-07-21|1050.72
#2011-07-22|1053.71
#2011-07-25|1051.94
#2011-07-26|1055.15
#2011-07-27|1042.64
#2011-07-28|1030.52
#2011-07-29|1032.97
#2011-08-01|1007.89
#2011-08-02| 982.34
#2011-08-03| 943.82
#2011-08-04| 882.26
#2011-08-05| 861.06
#2011-08-08| 805.43
#2011-08-09| 822.24
#2011-08-10| 823.11
#2011-08-11| 857.10
#2011-08-12| 879.43
#2011-08-15| 914.13
#2011-08-16| 908.42
#2011-08-17| 926.54
#2011-08-18| 870.06
#2011-08-19| 858.34
#2011-08-22| 868.18
#2011-08-23| 879.43
#2011-08-24| 896.68
#2011-08-25| 888.68
#2011-08-26| 884.31
#2011-08-29| 914.49
#2011-08-30| 909.24
#2011-08-31| 941.56
#2011-09-01| 930.60
#2011-09-02| 909.49
#2011-09-05| .
#2011-09-06| 861.67
#2011-09-07| 892.99
#2011-09-08| 899.84
#2011-09-09| 866.98
#2011-09-12| 821.71
#2011-09-13| 820.14
#2011-09-14| 818.81
#2011-09-15| 854.61
#2011-09-16| 857.40
#2011-09-19| 828.36
#2011-09-20| 850.10
#2011-09-21| 836.51
#2011-09-22| 780.75
#2011-09-23| 774.72
#2011-09-26| 762.42
#2011-09-27| 809.59
#2011-09-28| 800.12
#2011-09-29| 808.58
#2011-09-30| 783.92
#2011-10-03| 778.03
#2011-10-04| 744.15
#2011-10-05| 760.60
#2011-10-06| 780.90
#2011-10-07| 795.00
#2011-10-10| 823.97
#2011-10-11| 819.76
#2011-10-12| 841.42
#2011-10-13| 824.44
#2011-10-14| 852.42
#2011-10-17| 841.33
#2011-10-18| 840.06
#2011-10-19| 846.52
#2011-10-20| 836.88
#2011-10-21| 861.28
#2011-10-24| 878.57
#2011-10-25| 877.75
#2011-10-26| 876.59
#2011-10-27| 930.28
#2011-10-28| 939.05
#2011-10-31| 908.87
#2011-11-01| 850.50
#2011-11-02| 867.38
#2011-11-03| 877.83
#2011-11-04| 883.02
#2011-11-07| 870.46
#2011-11-08| 877.99
#2011-11-09| 848.98
#2011-11-10| 837.37
#2011-11-11| 864.62
#2011-11-14| 852.85
#2011-11-15| 840.35
#2011-11-16| 832.10
#2011-11-17| 815.14
#2011-11-18| 809.09
#2011-11-21| 773.38
#2011-11-22| 772.07
#2011-11-23| 748.89
#2011-11-24| .
#2011-11-25| 748.31
#2011-11-28| 779.94
#2011-11-29| 792.73
#2011-11-30| 838.18
#2011-12-01| 825.91
#2011-12-02| 831.45
#2011-12-05| 845.45
#2011-12-06| 833.07
#2011-12-07| 835.62
#2011-12-08| 811.34
#2011-12-09| 815.78
#2011-12-12| 787.37
#2011-12-13| 789.24
#2011-12-14| 770.45
#2011-12-15| 782.85
#2011-12-16| 789.49
#2011-12-19| 793.25
#2011-12-20| 821.43
#2011-12-21| 819.56
#2011-12-22| 832.54
#2011-12-23| 838.97
#2011-12-26| .
#2011-12-27| 843.27
#2011-12-28| 830.74
#2011-12-29| 831.54
#2011-12-30| 851.90
#2012-01-02| .
#2012-01-03| 877.17
#2012-01-04| 864.93
#2012-01-05| 859.52
#2012-01-06| 857.06
#2012-01-09| 857.64
#2012-01-10| 870.01
#2012-01-11| 865.14
#2012-01-12| 873.46
#2012-01-13| 864.54
#2012-01-16| .
#2012-01-17| 885.16
#2012-01-18| 894.17
#2012-01-19| 913.75
#2012-01-20| 915.70
#2012-01-23| 928.25
#2012-01-24| 910.63
#2012-01-25| 906.82
#2012-01-26| 929.38
#2012-01-27| 930.87
#2012-01-30| 919.61
#2012-01-31| 922.22
#2012-02-01| 952.43
#2012-02-02| 964.35
#2012-02-03| 974.53
#2012-02-06| 969.15
#2012-02-07| 972.58
#2012-02-08| 981.07
#2012-02-09| 981.88
#2012-02-10| 967.35
#2012-02-13| 972.76
#2012-02-14| 968.56
#2012-02-15| 977.12
#2012-02-16| 974.37
#2012-02-17| 992.55
#2012-02-20| .
#2012-02-21|1006.26
#2012-02-22| 996.60
#2012-02-23| 990.37
#2012-02-24|1005.00
#2012-02-27| 991.50
#2012-02-28|1002.00
#2012-02-29|1008.47
#2012-03-01|1007.75
#2012-03-02| 996.63
#2012-03-05| 986.90
#2012-03-06| 939.39
#2012-03-07| 945.56
#2012-03-08| 979.25
#2012-03-09| 973.39
#2012-03-12| 970.26
#2012-03-13| 983.88
#2012-03-14| 975.36
#2012-03-15| 984.21
#2012-03-16| 993.52
#2012-03-19| 995.64
#2012-03-20| 978.51
#2012-03-21| 978.27
#2012-03-22| 958.69
#2012-03-23| 961.88
#2012-03-26| 991.44
#2012-03-27| 990.92
#2012-03-28| 982.76
#2012-03-29| 972.48
#2012-03-30| 989.67
#2012-04-02|1005.34
#2012-04-03|1010.02
#2012-04-04| 971.19
#2012-04-05| 966.49
#2012-04-06| .
#2012-04-09| 959.33
#2012-04-10| 940.30
#2012-04-11| 947.89
#2012-04-12| 966.30
#2012-04-13| 952.45
#2012-04-16| 951.51
#2012-04-17| 974.49
#2012-04-18| 972.66
#2012-04-19| 973.69
#2012-04-20| 977.43
#2012-04-23| 945.04
#2012-04-24| 958.06
#2012-04-25| 966.52
#2012-04-26| 960.72
#2012-04-27| 970.01
#2012-04-30| 977.99
#2012-05-01| 977.34
#2012-05-02| 973.18
#2012-05-03| 974.95
#2012-05-04| 949.67
#2012-05-07| 949.69
#2012-05-08| 934.25
#2012-05-09| 922.29
#2012-05-10| 929.41
#2012-05-11| 935.15
#2012-05-14| 908.75
#2012-05-15| 894.98
#2012-05-16| 882.99
#2012-05-17| 876.12
#2012-05-18| 858.71
#2012-05-21| 878.61
#2012-05-22| 899.42
#2012-05-23| 869.95
#2012-05-24| 877.28
#2012-05-25| 872.01
#2012-05-28| .
#2012-05-29| 885.58
#2012-05-30| 867.67
#2012-05-31| 862.61
#2012-06-01| 840.19
#2012-06-04| 842.48
#2012-06-05| 835.65
#2012-06-06| 835.45
#2012-06-07| 866.65
#2012-06-08| 857.35
#2012-06-11| 861.08
#2012-06-12| 856.05
#2012-06-13| 856.53
#2012-06-14| 855.53
#2012-06-15| 867.04
#2012-06-18| 864.26
#2012-06-19| 881.54
#2012-06-20| 891.44
#2012-06-21| 883.44
#2012-06-22| 880.38
#2012-06-25| 856.51
#2012-06-26| 848.74
#2012-06-27| 862.04
#2012-06-28| 853.37
#2012-06-29| 904.89
#2012-07-02| 901.27
#2012-07-03| 914.93
#2012-07-04| .
#2012-07-05| 916.10
#2012-07-06| 899.77
#2012-07-09| 897.55
#2012-07-10| 906.67
#2012-07-11| 903.98
#2012-07-12| 888.48
#2012-07-13| 902.35
#2012-07-16| 905.12
#2012-07-17| 911.54
#2012-07-18| 923.36
#2012-07-19| 933.32
#2012-07-20| 927.43
#2012-07-23| 904.81
#2012-07-24| 903.83
#2012-07-25| 900.44
#2012-07-26| 922.19
#2012-07-27| 928.71
#2012-07-30| 942.27
#2012-07-31| 940.69
#2012-08-01| 940.73
#2012-08-02| 931.30
#2012-08-03| 953.61
#2012-08-06| 963.27
#2012-08-07| 962.88
#2012-08-08| 964.71
#2012-08-09| 968.40
#2012-08-10| 972.12
#2012-08-13| 965.64
#2012-08-14| 963.65
#2012-08-15| 957.93
#2012-08-16| 953.14
#2012-08-17| 959.67
#2012-08-20| 965.23
#2012-08-21| 971.78
#2012-08-22| 956.23
#2012-08-23| 959.91
#2012-08-24| 959.91
#2012-08-27| 961.62
#2012-08-28| 954.63
#2012-08-29| 947.00
#2012-08-30| 940.72
#2012-08-31| 956.75
#2012-09-03| .
#2012-09-04| 941.36
#2012-09-05| 947.58
#2012-09-06| 954.76
#2012-09-07| 982.74
#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|1006.51
#2012-12-11|1017.99
#2012-12-12|1016.85
#2012-12-13|1004.48
#2012-12-14|1010.88
#2012-12-17|1017.08
#2012-12-18|1031.61
#2012-12-19|1047.35
#2012-12-20|1050.12
#2012-12-21|1038.16
#2012-12-24|1036.81
#2012-12-25|1036.81
#2012-12-26|1040.55
#2012-12-27|1043.66
#2012-12-28|1053.45
#2012-12-31|1054.32
#2013-01-01|1054.32
#2013-01-02|1076.22
#2013-01-03|1065.21
#2013-01-04|1061.96
#2013-01-07|1070.83
#2013-01-08|1063.80
#2013-01-09|1060.90
#2013-01-10|1070.67
#2013-01-11|1076.73
#2013-01-14|1082.33
#2013-01-15|1078.38
#2013-01-16|1079.77
#2013-01-17|1089.74
#2013-01-18|1082.90
#2013-01-21|1097.73
#2013-01-22|1096.49
#2013-01-23|1099.79
#2013-01-24|1116.27
#2013-01-25|1127.65
#2013-01-28|1133.50
#2013-01-29|1136.09
#2013-01-30|1148.40
#2013-01-31|1140.43
#2013-02-01|1164.76
#2013-02-04|1143.32
#2013-02-05|1144.83
#2013-02-06|1151.48
#2013-02-07|1136.80
#2013-02-08|1146.12
#2013-02-11|1164.13
#2013-02-12|1188.66
#2013-02-13|1216.64
#2013-02-14|1210.19
#2013-02-15|1217.65
#2013-02-18|1221.90
#2013-02-19|1244.19
#2013-02-20|1261.54
#2013-02-21|1224.49
#2013-02-22|1221.19
#2013-02-25|1225.46
#2013-02-26|1205.64
#2013-02-27|1214.98
#2013-02-28|1228.05
#2013-03-01|1219.58
#2013-03-04|1220.25
#2013-03-05|1242.53
#2013-03-06|1236.38
#2013-03-07|1253.02
#2013-03-08|1243.35
#2013-03-11| .
#2013-03-12|1237.70
#2013-03-13|1225.62
#2013-03-14|1232.29
#2013-03-15|1234.26
#2013-03-18|1224.49
#2013-03-19|1203.47
#2013-03-20|1209.13
#2013-03-21|1207.77
#2013-03-22|1207.64
#2013-03-25|1201.16
#2013-03-26|1208.64
#2013-03-27|1200.82
#2013-03-28|1211.54
#2013-03-29| .
#2013-04-01|1210.53
#2013-04-02|1226.43
#2013-04-03|1219.49
#2013-04-04|1193.81
#2013-04-05|1194.07
#2013-04-08|1200.06
#2013-04-09|1204.30
#2013-04-10|1221.14
#2013-04-11|1228.48
#2013-04-12|1216.05
#2013-04-15|1198.00
#2013-04-16|1188.51
#2013-04-17|1146.68
#2013-04-18|1148.50
#2013-04-19|1152.53
#2013-04-22|1156.13
#2013-04-23|1163.37
#2013-04-24|1170.59
#2013-04-25|1192.09
#2013-04-26|1196.92
#2013-04-29|1211.29
#2013-04-30|1231.07
#2013-05-01|1232.10
#2013-05-02|1219.32
#2013-05-03|1229.80
#2013-05-06|1227.08
#2013-05-07|1234.11
#2013-05-08|1249.97
#2013-05-09|1244.39
#2013-05-10|1225.24
#2013-05-13|1223.70
#2013-05-14|1217.79
#2013-05-15|1220.75
#2013-05-16|1228.42
#2013-05-17|1219.87
#2013-05-20|1226.22
#2013-05-21|1230.15
#2013-05-22|1237.20
#2013-05-23|1207.47
#2013-05-24|1212.83
#2013-05-27|1218.72
#2013-05-28|1221.11
#2013-05-29|1215.19
#2013-05-30|1236.42
#2013-05-31|1222.23
#2013-06-03|1218.52
#2013-06-04|1221.64
#2013-06-05|1196.12
#2013-06-06|1200.64
#2013-06-07|1208.88
#2013-06-10|1196.11
#2013-06-11|1188.61
#2013-06-12|1203.02
#2013-06-13|1199.62
#2013-06-14|1221.79
#2013-06-17|1229.69
#2013-06-18|1229.42
#2013-06-19|1240.91
#2013-06-20|1174.23
#2013-06-21|1160.20
#2013-06-24|1115.42
#2013-06-25|1139.63
#2013-06-26|1153.17
#2013-06-27|1158.99
#2013-06-28|1161.42
#2013-07-01|1176.96
#2013-07-02|1188.68
#2013-07-03|1174.55
#2013-07-04|1198.81
#2013-07-05|1175.53
#2013-07-08|1183.57
#2013-07-09|1192.76
#2013-07-10|1203.10
#2013-07-11|1228.72
#2013-07-12|1232.48
#2013-07-15|1235.60
#2013-07-16|1248.50
#2013-07-17|1258.18
#2013-07-18|1263.25
#2013-07-19|1278.45
#2013-07-22|1286.95
#2013-07-23|1297.51
#2013-07-24|1297.80
#2013-07-25|1291.08
#2013-07-26|1295.05
#2013-07-29|1292.14
#2013-07-30|1284.22
#2013-07-31|1289.88
#2013-08-01|1292.67
#2013-08-02|1289.11
#2013-08-05|1293.96
#2013-08-06|1297.24
#2013-08-07|1294.93
#2013-08-08|1310.40
#2013-08-09|1314.05
#2013-08-12|1307.07
#2013-08-13|1304.13
#2013-08-14|1322.09
#2013-08-15|1297.90
#2013-08-16|1315.60
#2013-08-19|1323.46
#2013-08-20|1325.04
#2013-08-21|1297.09
#2013-08-22|1313.77
#2013-08-23|1318.37
#2013-08-26|1314.38
#2013-08-27|1304.90
#2013-08-28|1292.48
#2013-08-29|1288.60
#2013-08-30|1275.90
#2013-09-02|1302.13
#2013-09-03|1301.95
#2013-09-04|1313.48
#2013-09-05|1309.08
#2013-09-06|1316.00
#2013-09-09|1328.39
#2013-09-10|1353.94
#2013-09-11|1365.29
#2013-09-12|1364.92
#2013-09-13|1359.71
#2013-09-16|1387.03
#2013-09-17|1392.99
#2013-09-18|1397.22
#2013-09-19|1441.43
#2013-09-20|1422.71
#2013-09-23|1414.05
#2013-09-24|1418.33
#2013-09-25|1411.38
#2013-09-26|1416.17
#2013-09-27|1411.42
#2013-09-30|1400.68
#2013-10-01|1426.27
#2013-10-02|1423.45
#2013-10-03|1423.00
#2013-10-04|1404.46
#2013-10-07|1389.17
#2013-10-08|1383.77
#2013-10-09|1362.08
#2013-10-10|1377.83
#2013-10-11|1390.71
#2013-10-14|1386.55
#2013-10-15|1392.26
#2013-10-16|1394.55
#2013-10-17|1423.16
#2013-10-18|1437.81
#2013-10-21|1455.65
#2013-10-22|1464.28
#2013-10-23|1456.75
#2013-10-24|1466.73
#2013-10-25|1482.55
#2013-10-28|1478.39
#2013-10-29|1466.39
#2013-10-30|1469.61
#2013-10-31|1442.22
#2013-11-01|1428.87
#2013-11-04|1432.48
#2013-11-05|1429.30
#2013-11-06|1450.26
#2013-11-07|1450.25
#2013-11-08|1434.68
#2013-11-11|1454.43
#2013-11-12|1435.47
#2013-11-13|1411.43
#2013-11-14|1425.50
#2013-11-15|1431.92
#2013-11-18|1455.60
#2013-11-19|1443.60
#2013-11-20|1436.98
#2013-11-21|1419.72
#2013-11-22|1441.14
#2013-11-25|1448.84
#2013-11-26|1453.80
#2013-11-27|1462.80
#2013-11-28|1471.76
#2013-11-29|1473.92
#2013-12-02|1466.78
#2013-12-03|1454.03
#2013-12-04|1448.00
#2013-12-05|1450.80
#2013-12-06|1452.20
#2013-12-09|1447.89
#2013-12-10|1442.15
#2013-12-11|1435.36
#2013-12-12|1412.26
#2013-12-13|1411.77
#2013-12-16|1418.17
#2013-12-17|1419.77
#2013-12-18|1438.99
#2013-12-19|1455.76
#2013-12-20|1467.85
#2013-12-23|1487.26
#2013-12-24|1481.65
#2013-12-25|1481.65
#2013-12-26|1487.49
#2013-12-27|1509.40
#2013-12-30|1526.31
#2013-12-31|1527.14
#2014-01-01|1527.14
#2014-01-02|1509.33
#2014-01-03|1518.73
#2014-01-06|1517.61
#2014-01-07|1519.01
#2014-01-08|1516.12
#2014-01-09|1519.94
#2014-01-10|1559.06
#2014-01-13|1565.20
#2014-01-14|1577.85
#2014-01-15|1582.50
#2014-01-16|1585.53
#2014-01-17|1600.15
#2014-01-20|1595.43
#2014-01-21|1586.45
#2014-01-22|1605.40
#2014-01-23|1598.94
#2014-01-24|1556.81
#2014-01-27|1543.70
#2014-01-28|1557.01
#2014-01-29|1535.68
#2014-01-30|1521.97
#2014-01-31|1509.64
#2014-02-03|1491.38
#2014-02-04|1488.83
#2014-02-05|1494.48
#2014-02-06|1534.32
#2014-02-07|1545.72
#2014-02-10|1556.46
#2014-02-11|1587.19
#2014-02-12|1587.49
#2014-02-13|1596.35
#2014-02-14|1611.04
#2014-02-17|1621.96
#2014-02-18|1609.85
#2014-02-19|1621.72
#2014-02-20|1607.26
#2014-02-21|1616.40
#2014-02-24|1638.47
#2014-02-25|1646.92
#2014-02-26|1647.63
#2014-02-27|1641.55
#2014-02-28|1685.39
#2014-03-03|1618.73
#2014-03-04|1651.12
#2014-03-05|1646.59
#2014-03-06|1665.07
#2014-03-07|1651.96
#2014-03-10|1647.50
#2014-03-11|1658.34
#2014-03-12|1645.97
#2014-03-13|1643.18
#2014-03-14|1629.04
#2014-03-17|1660.83
#2014-03-18|1675.04
#2014-03-19|1674.62
#2014-03-20|1641.36
#2014-03-21|1628.45
#2014-03-24|1611.51
#2014-03-25|1635.30
#2014-03-26|1639.42
#2014-03-27|1636.41
#2014-03-28|1641.20
#2014-03-31|1669.19
#2014-04-01|1690.23
#2014-04-02|1689.94
#2014-04-03|1674.47
#2014-04-04|1684.52
#2014-04-07|1678.13
#2014-04-08|1677.85
#2014-04-09|1696.49
#2014-04-10|1682.55
#2014-04-11|1656.49
#2014-04-14|1646.37
#2014-04-15|1626.71
#2014-04-16|1646.95
#2014-04-17|1655.30
#2014-04-18|1652.55
#2014-04-21|1649.19
#2014-04-22|1685.48
#2014-04-23|1688.86
#2014-04-24|1705.01
#2014-04-25|1708.37
#2014-04-28|1720.15
#2014-04-29|1732.06
#2014-04-30|1743.22
#2014-05-01|1747.16
#2014-05-02|1748.90
#2014-05-05|1736.01
#2014-05-06|1758.50
#2014-05-07|1763.78
#2014-05-08|1775.16
#2014-05-09|1758.85
#2014-05-12|1784.99
#2014-05-13|1793.95
#2014-05-14|1784.07
#2014-05-15|1778.73
#2014-05-16|1758.57
#2014-05-19|1765.67
#2014-05-20|1761.14
#2014-05-21|1762.09
#2014-05-22|1776.87
#2014-05-23|1768.58
#2014-05-26|1782.32
#2014-05-27|1791.74
#2014-05-28|1793.03
#2014-05-29|1796.04
#2014-05-30|1782.18
#2014-06-02|1786.37
#2014-06-03|1778.56
#2014-06-04|1789.31
#2014-06-05|1779.00
#2014-06-06|1793.90
#2014-06-09|1797.01
#2014-06-10|1792.05
#2014-06-11|1773.10
#2014-06-12|1774.07
#2014-06-13|1765.55
#2014-06-16|1735.14
#2014-06-17|1731.55
#2014-06-18|1728.10
#2014-06-19|1734.59
#2014-06-20|1721.35
#2014-06-23|1757.36
#2014-06-24|1755.93
#2014-06-25|1737.37
#2014-06-26|1734.08
#2014-06-27|1741.40
#2014-06-30|1756.21
#2014-07-01|1760.38
#2014-07-02|1764.31
#2014-07-03|1769.31
#2014-07-04|1755.89
#2014-07-07|1753.63
#2014-07-08|1738.89
#2014-07-09|1751.40
#2014-07-10|1731.56
#2014-07-11|1722.36
#2014-07-14|1750.05
#2014-07-15|1726.56
#2014-07-16|1733.03
#2014-07-17|1722.53
#2014-07-18|1706.44
#2014-07-21|1699.33
#2014-07-22|1706.60
#2014-07-23|1714.01
#2014-07-24|1715.59
#2014-07-25|1709.09
#2014-07-28|1698.74
#2014-07-29|1693.96
#2014-07-30|1673.03
#2014-07-31|1650.40
#2014-08-01|1642.99
#2014-08-04|1637.90
#2014-08-05|1642.87
#2014-08-06|1608.36
#2014-08-07|1600.08
#2014-08-08|1585.82
#2014-08-11|1628.28
#2014-08-12|1619.69
#2014-08-13|1625.90
#2014-08-14|1627.08
#2014-08-15|1620.59
#2014-08-18|1639.86
#2014-08-19|1649.77
#2014-08-20|1638.23
#2014-08-21|1648.72
#2014-08-22|1637.80
#2014-08-25|1644.64
#2014-08-26|1652.05
#2014-08-27|1665.29
#2014-08-28|1640.03
#2014-08-29|1638.78
#2014-09-01|1629.45
#2014-09-02|1628.89
#2014-09-03|1643.14
#2014-09-04|1629.33
#2014-09-05|1608.12
#2014-09-08|1608.76
#2014-09-09|1590.99
#2014-09-10|1585.81
#2014-09-11|1572.21
#2014-09-12|1579.13
#2014-09-15|1582.21
#2014-09-16|1568.80
#2014-09-17|1584.96
#2014-09-18|1593.70
#2014-09-19|1583.27
#2014-09-22|1581.86
#2014-09-23|1570.21
#2014-09-24|1564.17
#2014-09-25|1543.82
#2014-09-26|1540.99
#2014-09-29|1535.55
#2014-09-30|1551.89
#2014-10-01|1531.56
#2014-10-02|1510.12
#2014-10-03|1508.74
#2014-10-06|1511.13
#2014-10-07|1477.55
#2014-10-08|1462.66
#2014-10-09|1453.64
#2014-10-10|1428.47
#2014-10-13|1432.59
#2014-10-14|1436.15
#2014-10-15|1406.80
#2014-10-16|1416.67
#2014-10-17|1464.21
#2014-10-20|1463.12
#2014-10-21|1503.57
#2014-10-22|1513.95
#2014-10-23|1530.24
#2014-10-24|1516.49
#2014-10-27|1512.89
#2014-10-28|1530.60
#2014-10-29|1550.23
#2014-10-30|1545.99
#2014-10-31|1560.05
#2014-11-03|1553.23
#2014-11-04|1558.97
#2014-11-05|1566.48
#2014-11-06|1565.26
#2014-11-07|1551.71
#2014-11-10|1569.72
#2014-11-11|1572.86
#2014-11-12|1560.91
#2014-11-13|1557.71
#2014-11-14|1559.14
#2014-11-17|1554.87
#2014-11-18|1571.57
#2014-11-19|1566.40
#2014-11-20|1563.59
#2014-11-21|1576.34
#2014-11-24|1593.56
#2014-11-25|1611.07
#2014-11-26|1612.13
#2014-11-27|1609.75
#2014-11-28|1607.42
#2014-12-01|1614.20
#2014-12-02|1608.18
#2014-12-03|1624.84
#2014-12-04|1609.51
#2014-12-05|1609.88
#2014-12-08|1606.98
#2014-12-09|1604.44
#2014-12-10|1616.07
#2014-12-11|1605.17
#2014-12-12|1591.80
#2014-12-15|1558.89
#2014-12-16|1556.11
#2014-12-17|1547.34
#2014-12-18|1577.50
#2014-12-19|1581.44
#2014-12-22|1591.48
#2014-12-23|1598.03
#2014-12-24|1592.16
#2014-12-25|1592.16
#2014-12-26|1585.15
#2014-12-29|1594.91
#2014-12-30|1604.30
#2014-12-31|1588.38
#2015-01-01|1588.38
#2015-01-02|1586.41
#2015-01-05|1583.38
#2015-01-06|1585.39
#2015-01-07|1542.38
#2015-01-08|1568.00
#2015-01-09|1563.79
#2015-01-12|1567.81
#2015-01-13|1580.43
#2015-01-14|1551.04
#2015-01-15|1552.59
#2015-01-16|1557.68
#2015-01-19|1571.53
#2015-01-20|1577.55
#2015-01-21|1570.84
#2015-01-22|1586.99
#2015-01-23|1580.42
#2015-01-26|1593.11
#2015-01-27|1597.72
#2015-01-28|1603.01
#2015-01-29|1607.31
#2015-01-30|1611.37
#2015-02-02|1623.67
#2015-02-03|1643.54
#2015-02-04|1640.09
#2015-02-05|1658.24
#2015-02-06|1641.92
#2015-02-09|1634.49
#2015-02-10|1667.13
#2015-02-11|1648.20
#2015-02-12|1674.57
#2015-02-13|1700.80
#2015-02-16|1707.63
#2015-02-17|1702.53
#2015-02-18|1720.29
#2015-02-19|1726.07
#2015-02-20|1729.55
#2015-02-23|1731.19
#2015-02-24|1737.88
#2015-02-25|1760.18
#2015-02-26|1747.03
#2015-02-27|1757.12
#2015-03-02|1752.29
#2015-03-03|1732.97
#2015-03-04|1699.29
#2015-03-05|1711.10
#2015-03-06|1662.62
#2015-03-09|1644.79
#2015-03-10|1607.24
#2015-03-11|1614.45
#2015-03-12|1620.71
#2015-03-13|1622.79
#2015-03-16|1648.26
#2015-03-17|1628.76
#2015-03-18|1633.46
#2015-03-19|1656.64
#2015-03-20|1671.88
#2015-03-23|1689.49
#2015-03-24|1702.01
#2015-03-25|1700.36
#2015-03-26|1662.62
#2015-03-27|1657.08
#2015-03-30|1681.30
#2015-03-31|1675.53
#2015-04-01|1676.17
#2015-04-02|1692.00
#2015-04-03|1709.20
#2015-04-06|1720.06
#2015-04-07|1717.50
#2015-04-08|1710.10
#2015-04-09|1721.02
#2015-04-10|1717.19
#2015-04-13|1720.96
#2015-04-14|1734.57
#2015-04-15|1741.15
#2015-04-16|1760.26
#2015-04-17|1730.96
#2015-04-20|1737.87
#2015-04-21|1754.34
#2015-04-22|1717.90
#2015-04-23|1731.37
#2015-04-24|1754.18
#2015-04-27|1801.27
#2015-04-28|1781.72
#2015-04-29|1789.92
#2015-04-30|1789.29
#2015-05-01|1785.31
#2015-05-04|1799.86
#2015-05-05|1761.25
#2015-05-06|1769.50
#2015-05-07|1747.78
#2015-05-08|1779.50
#2015-05-11|1774.11
#2015-05-12|1748.21
#2015-05-13|1780.36
#2015-05-14|1775.27
#2015-05-15|1808.06
#2015-05-18|1808.56
#2015-05-19|1797.08
#2015-05-20|1789.39
#2015-05-21|1794.78
#2015-05-22|1783.57
#2015-05-25|1778.02
#2015-05-26|1754.27
#2015-05-27|1751.50
#2015-05-28|1748.20
#2015-05-29|1720.71
#2015-06-01|1712.55
#2015-06-02|1721.99
#2015-06-03|1759.12
#2015-06-04|1758.20
#2015-06-05|1693.18
#2015-06-08|1677.51
#2015-06-09|1690.04
#2015-06-10|1723.43
#2015-06-11|1729.30
#2015-06-12|1718.31
#2015-06-15|1674.86
#2015-06-16|1691.09
#2015-06-17|1669.79
#2015-06-18|1678.98
#2015-06-19|1674.38
#2015-06-22|1706.30
#2015-06-23|1702.05
#2015-06-24|1682.84
#2015-06-25|1682.31
#2015-06-26|1675.10
#2015-06-29|1645.65
#2015-06-30|1632.39
#2015-07-01|1660.66
#2015-07-02|1637.16
#2015-07-03|1639.71
#2015-07-06|1620.24
#2015-07-07|1588.65
#2015-07-08|1621.51
#2015-07-09|1650.51
#2015-07-10|1703.68
#2015-07-13|1725.84
#2015-07-14|1709.21
#2015-07-15|1704.34
#2015-07-16|1733.17
#2015-07-17|1711.38
#2015-07-20|1725.51
#2015-07-21|1733.98
#2015-07-22|1698.62
#2015-07-23|1700.73
#2015-07-24|1688.52
#2015-07-27|1671.04
#2015-07-28|1668.05
#2015-07-29|1680.71
#2015-07-30|1674.52
#2015-07-31|1688.54
#2015-08-03|1696.95
#2015-08-04|1692.71
#2015-08-05|1694.12
#2015-08-06|1686.40
#2015-08-07|1669.87
#2015-08-10|1705.91
#2015-08-11|1703.99
#2015-08-12|1693.32
#2015-08-13|1728.32
#2015-08-14|1735.00
#2015-08-17|1725.67
#2015-08-18|1723.42
#2015-08-19|1685.25
#2015-08-20|1670.40
#2015-08-21|1649.25
#2015-08-24|1595.04
#2015-08-25|1615.06
#2015-08-26|1619.02
#2015-08-27|1643.99
#2015-08-28|1653.65
#2015-08-31|1656.17
#2015-09-01|1623.04
#2015-09-02|1637.37
#2015-09-03|1679.89
#2015-09-04|1643.52
#2015-09-07|1648.66
#2015-09-08|1671.30
#2015-09-09|1694.99
#2015-09-10|1692.58
#2015-09-11|1701.08
#2015-09-14|1676.08
#2015-09-15|1667.59
#2015-09-16|1687.69
#2015-09-17|1695.98
#2015-09-18|1696.56
#2015-09-21|1676.59
#2015-09-22|1636.29
#2015-09-23|1642.85
#2015-09-24|1618.85
#2015-09-25|1645.12
#2015-09-28|1610.60
#2015-09-29|1616.16
#2015-09-30|1654.05
#2015-10-01|1643.16
#2015-10-02|1654.08
#2015-10-05|1703.85
#2015-10-06|1729.75
#2015-10-07|1719.22
#2015-10-08|1735.80
#2015-10-09|1758.57
#2015-10-12|1770.91
#2015-10-13|1761.48
#2015-10-14|1752.03
#2015-10-15|1731.24
#2015-10-16|1732.04
#2015-10-19|1717.23
#2015-10-20|1741.43
#2015-10-21|1744.23
#2015-10-22|1747.64
#2015-10-23|1753.13
#2015-10-26|1753.49
#2015-10-27|1741.39
#2015-10-28|1769.54
#2015-10-29|1743.49
#2015-10-30|1761.09
#2015-11-02|1774.29
#2015-11-03|1769.40
#2015-11-04|1769.89
#2015-11-05|1771.60
#2015-11-06|1764.24
#2015-11-09|1758.34
#2015-11-10|1744.83
#2015-11-11|1762.96
#2015-11-12|1757.24
#2015-11-13|1722.86
#2015-11-16|1741.50
#2015-11-17|1749.21
#2015-11-18|1758.50
#2015-11-19|1780.53
#2015-11-20|1789.14
#2015-11-23|1775.94
#2015-11-24|1752.67
#2015-11-25|1765.52
#2015-11-26|1773.14
#2015-11-27|1781.05
#2015-11-30|1803.50
#2015-12-01|1815.38
#2015-12-02|1811.68
#2015-12-03|1824.71
#2015-12-04|1821.25
#2015-12-07|1838.30
#2015-12-08|1800.73
#2015-12-09|1812.24
#2015-12-10|1801.81
#2015-12-11|1774.51
#2015-12-14|1753.34
#2015-12-15|1778.36
#2015-12-16|1778.62
#2015-12-17|1784.91
#2015-12-18|1769.11
#2015-12-21|1773.86
#2015-12-22|1789.10
#2015-12-23|1814.22
#2015-12-24|1828.73
#2015-12-25|1828.73
#2015-12-28|1825.67
#2015-12-29|1844.96
#2015-12-30|1838.64
#2015-12-31|1837.79
#2016-01-01|1837.79
#2016-01-04|1789.53
#2016-01-05|1753.20
#2016-01-06|1757.97
#2016-01-07|1735.38
#2016-01-08|1720.89
#2016-01-11|1702.61
#2016-01-12|1713.44
#2016-01-13|1719.47
#2016-01-14|1675.44
#2016-01-15|1628.31
#2016-01-18|1610.18
#2016-01-19|1640.17
#2016-01-20|1586.10
#2016-01-21|1602.41
#2016-01-22|1657.21
#2016-01-25|1660.15
#2016-01-26|1677.73
#2016-01-27|1677.24
#2016-01-28|1681.48
#2016-01-29|1696.21
#2016-02-01|1711.47
#2016-02-02|1684.00
#2016-02-03|1696.74
#2016-02-04|1712.30
#2016-02-05|1677.73
#2016-02-08|1587.84
#2016-02-09|1587.05
#2016-02-10|1615.14
#2016-02-11|1606.18
#2016-02-12|1625.91
#2016-02-15|1659.97
#2016-02-16|1660.23
#2016-02-17|1706.31
#2016-02-18|1740.01
#2016-02-19|1733.94
#2016-02-22|1754.52
#2016-02-23|1744.45
#2016-02-24|1726.53
#2016-02-25|1756.85
#2016-02-26|1757.65
#2016-02-29|1760.93
#2016-03-01|1770.95
#2016-03-02|1739.74
#2016-03-03|1736.19
#2016-03-04|1774.03
#2016-03-07|1766.52
#2016-03-08|1747.38
#2016-03-09|1755.72
#2016-03-10|1755.08
#2016-03-11|1796.03
#2016-03-14|1810.01
#2016-03-15|1810.28
#2016-03-16|1805.67
#2016-03-17|1839.77
#2016-03-18|1846.06
#2016-03-21|1843.08
#2016-03-22|1838.96
#2016-03-23|1830.61
#2016-03-24|1816.58
#2016-03-25|1816.58
#2016-03-28|1821.42
#2016-03-29|1820.96
#2016-03-30|1886.73
#2016-03-31|1893.34
#2016-04-01|1879.66
#2016-04-04|1872.56
#2016-04-05|1855.27
#2016-04-06|1867.35
#2016-04-07|1848.20
#2016-04-08|1874.82
#2016-04-11|1889.03
#2016-04-12|1889.60
#2016-04-13|1885.35
#2016-04-14|1867.47
#2016-04-15|1862.34
#2016-04-18|1863.62
#2016-04-19|1899.71
#2016-04-20|1900.09
#2016-04-21|1889.31
#2016-04-22|1867.30
#2016-04-25|1872.27
#2016-04-26|1895.21
#2016-04-27|1907.21
#2016-04-28|1904.65
#2016-04-29|1900.26
#2016-05-02|1903.67
#2016-05-03|1894.42
#2016-05-04|1880.32
#2016-05-05|1871.30
#2016-05-06|1872.77
#2016-05-09|1867.46
#2016-05-10|1871.16
#2016-05-11|1869.07
#2016-05-12|1849.66
#2016-05-13|1848.96
#2016-05-16|1858.61
#2016-05-17|1866.70
#2016-05-18|1854.98
#2016-05-19|1829.45
#2016-05-20|1854.66
#2016-05-23|1861.51
#2016-05-24|1881.41
#2016-05-25|1890.68
#2016-05-26|1904.33
#2016-05-27|1897.33
#2016-05-30|1897.82
#2016-05-31|1904.12
#2016-06-01|1901.49
#2016-06-02|1895.71
#2016-06-03|1919.02
#2016-06-06|1931.61
#2016-06-07|1940.97
#2016-06-08|1956.88
#2016-06-09|1937.99
#2016-06-10|1876.21
#2016-06-13|1838.93
#2016-06-14|1786.42
#2016-06-15|1781.07
#2016-06-16|1726.34
#2016-06-17|1775.77
#2016-06-20|1845.87
#2016-06-21|1855.78
#2016-06-22|1848.65
#2016-06-23|1896.88
#2016-06-24|1838.72
#2016-06-27|1692.09
#2016-06-28|1693.87
#2016-06-29|1749.76
#2016-06-30|1780.59
#2016-07-01|1822.97
#2016-07-04|1810.72
#2016-07-05|1772.29
#2016-07-06|1736.66
#2016-07-07|1744.87
#2016-07-08|1771.79
#2016-07-11|1817.12
#2016-07-12|1833.78
#2016-07-13|1850.44
#2016-07-14|1850.91
#2016-07-15|1837.13
#2016-07-18|1845.38
#2016-07-19|1838.77
#2016-07-20|1867.65
#2016-07-21|1859.76
#2016-07-22|1853.14
#2016-07-25|1873.53
#2016-07-26|1869.24
#2016-07-27|1875.58
#2016-07-28|1884.45
#2016-07-29|1919.45
#2016-08-01|1901.18
#2016-08-02|1896.67
#2016-08-03|1874.18
#2016-08-04|1901.13
#2016-08-05|1907.53
#2016-08-08|1910.46
#2016-08-09|1942.65
#2016-08-10|1954.21
#2016-08-11|1968.00
#2016-08-12|1966.26
#2016-08-15|1966.40
#2016-08-16|1952.98
#2016-08-17|1927.87
#2016-08-18|1963.18
#2016-08-19|1953.07
#2016-08-22|1955.30
#2016-08-23|1978.11
#2016-08-24|1969.91
#2016-08-25|1965.39
#2016-08-26|1978.12
#2016-08-29|1955.07
#2016-08-30|1942.52
#2016-08-31|1928.37
#2016-09-01|1934.13
#2016-09-02|1947.74
#2016-09-05|1964.85
#2016-09-06|1996.28
#2016-09-07|2013.06
#2016-09-08|2009.96
#2016-09-09|1959.31
#2016-09-12|1938.30
#2016-09-13|1924.01
#2016-09-14|1931.74
#2016-09-15|1941.82
#2016-09-16|1918.76
#2016-09-19|1951.58
#2016-09-20|1937.44
#2016-09-21|1928.37
#2016-09-22|1978.29
#2016-09-23|1967.50
#2016-09-26|1957.65
#2016-09-27|1933.53
#2016-09-28|1955.17
#2016-09-29|1966.13
#2016-09-30|1970.41
#2016-10-03|1973.67
#2016-10-04|1970.09
#2016-10-05|1965.40
#2016-10-06|1942.33
#2016-10-07|1925.17
#2016-10-10|1934.11
#2016-10-11|1881.18
#2016-10-12|1868.95
#2016-10-13|1867.32
#2016-10-14|1885.67
#2016-10-17|1867.96
#2016-10-18|1892.72
#2016-10-19|1904.78
#2016-10-20|1914.11
#2016-10-21|1901.08
#2016-10-24|1906.29
#2016-10-25|1893.18
#2016-10-26|1888.33
#2016-10-27|1844.64
#2016-10-28|1855.10
#2016-10-31|1852.95
#2016-11-01|1844.14
#2016-11-02|1839.22
#2016-11-03|1830.02
#2016-11-04|1805.48
#2016-11-07|1804.59
#2016-11-08|1810.45
#2016-11-09|1792.49
#2016-11-10|1777.30
#2016-11-11|1772.56
#2016-11-14|1771.07
#2016-11-15|1777.99
#2016-11-16|1775.09
#2016-11-17|1788.03
#2016-11-18|1797.98
#2016-11-21|1800.95
#2016-11-22|1807.92
#2016-11-23|1796.26
#2016-11-24|1813.21
#2016-11-25|1815.86
#2016-11-28|1806.38
#2016-11-29|1811.76
#2016-11-30|1808.36
#2016-12-01|1800.63
#2016-12-02|1787.57
#2016-12-05|1807.26
#2016-12-06|1818.37
#2016-12-07|1840.60
#2016-12-08|1838.19
#2016-12-09|1846.01
#2016-12-12|1840.02
#2016-12-13|1865.83
#2016-12-14|1856.09
#2016-12-15|1823.85
#2016-12-16|1829.22
#2016-12-19|1843.82
#2016-12-20|1834.25
#2016-12-21|1859.51
#2016-12-22|1860.01
#2016-12-23|1868.64
#2016-12-26|1868.64
#2016-12-27|1875.29
#2016-12-28|1875.55
#2016-12-29|1887.77
#2016-12-30|1908.57
#2017-01-02|1924.09
#2017-01-03|1894.95
#2017-01-04|1903.64
#2017-01-05|1916.94
#2017-01-06|1910.23
#2017-01-09|1892.00
#2017-01-10|1899.91
#2017-01-11|1881.50
#2017-01-12|1905.60
#2017-01-13|1916.94
#2017-01-16|1905.98
#2017-01-17|1903.12
#2017-01-18|1914.04
#2017-01-19|1885.46
#2017-01-20|1915.04
#2017-01-23|1924.86
#2017-01-24|1940.66
#2017-01-25|1960.13
#2017-01-26|1965.53
#2017-01-27|1961.24
#2017-01-30|1947.67
#2017-01-31|1972.24
#2017-02-01|1991.02
#2017-02-02|2011.45
#2017-02-03|2005.51
#2017-02-06|1980.41
#2017-02-07|1987.10
#2017-02-08|2005.58
#2017-02-09|1995.48
#2017-02-10|2008.97
#2017-02-13|2020.07
#2017-02-14|2019.91
#2017-02-15|2027.25
#2017-02-16|2046.80
#2017-02-17|2024.02
#2017-02-20|2024.95
#2017-02-21|2020.77
#2017-02-22|2017.59
#2017-02-23|2018.79
#2017-02-24|1993.05
#2017-02-27|1981.96
#2017-02-28|1994.45
#2017-03-01|2004.68
#2017-03-02|1988.76
#2017-03-03|1983.80
#2017-03-06|1985.95
#2017-03-07|1980.75
#2017-03-08|1974.78
#2017-03-09|1975.56
#2017-03-10|1980.96
#2017-03-13|2002.11
#2017-03-14|1994.96
#2017-03-15|1990.74
#2017-03-16|2036.01
#2017-03-17|2046.02
#2017-03-20|2046.62
#2017-03-21|2010.16
#2017-03-22|1990.88
#2017-03-23|2003.94
#2017-03-24|2002.52
#2017-03-27|2000.17
#2017-03-28|2003.71
#2017-03-29|1989.25
#2017-03-30|1988.32
#2017-03-31|2003.28
#2017-04-03|1990.14
#2017-04-04|1990.35
#2017-04-05|2006.03
#2017-04-06|2014.08
#2017-04-07|2021.36
#2017-04-10|2025.29
#2017-04-11|2032.02
#2017-04-12|2056.01
#2017-04-13|2048.55
#2017-04-14|2048.55
#2017-04-17|2058.95
#2017-04-18|2062.00
#2017-04-19|2076.74
#2017-04-20|2077.86
#2017-04-21|2054.81
#2017-04-24|2116.44
#2017-04-25|2149.64
#2017-04-26|2159.89
#2017-04-27|2151.37
#2017-04-28|2151.55
#2017-05-01|2157.45
#2017-05-02|2186.63
#2017-05-03|2175.47
#2017-05-04|2192.68
#2017-05-05|2207.37
#2017-05-08|2198.95
#2017-05-09|2215.33
#2017-05-10|2208.81
#2017-05-11|2214.21
#2017-05-12|2222.50
#2017-05-15|2218.64
#2017-05-16|2225.46
#2017-05-17|2213.44
#2017-05-18|2167.06
#2017-05-19|2193.86
#2017-05-22|2206.72
#2017-05-23|2219.76
#2017-05-24|2227.02
#2017-05-25|2234.00
#2017-05-26|2241.86
#2017-05-29|2230.20
#2017-05-30|2236.80
#2017-05-31|2249.68
#2017-06-01|2258.43
#2017-06-02|2283.14
#2017-06-05|2277.66
#2017-06-06|2271.70
#2017-06-07|2280.79
#2017-06-08|2258.63
#2017-06-09|2275.73
#2017-06-12|2240.51
#2017-06-13|2271.51
#2017-06-14|2294.20
#2017-06-15|2244.24
#2017-06-16|2281.78
#2017-06-19|2277.69
#2017-06-20|2255.35
#2017-06-21|2248.04
#2017-06-22|2255.05
#2017-06-23|2260.45
#2017-06-26|2254.49
#2017-06-27|2242.03
#2017-06-28|2250.27
#2017-06-29|2238.12
#2017-06-30|2248.36
#2017-07-03|2242.93
#2017-07-04|2226.55
#2017-07-05|2242.46
#2017-07-06|2226.83
#2017-07-07|2244.02
#2017-07-10|2254.72
#2017-07-11|2235.67
#2017-07-12|2278.68
#2017-07-13|2291.22
#2017-07-14|2300.31
#2017-07-17|2316.13
#2017-07-18|2319.65
#2017-07-19|2323.74
#2017-07-20|2328.15
#2017-07-21|2301.87
#2017-07-24|2292.77
#2017-07-25|2287.77
#2017-07-26|2288.03
#2017-07-27|2298.72
#2017-07-28|2309.49
#2017-07-31|2317.22
#2017-08-01|2341.95
#2017-08-02|2345.99
#2017-08-03|2350.83
#2017-08-04|2337.15
#2017-08-07|2345.81
#2017-08-08|2340.20
#2017-08-09|2315.11
#2017-08-10|2303.41
#2017-08-11|2266.24
#2017-08-14|2307.92
#2017-08-15|2293.77
#2017-08-16|2298.65
#2017-08-17|2292.74
#2017-08-18|2272.15
#2017-08-21|2277.52
#2017-08-22|2282.28
#2017-08-23|2275.36
#2017-08-24|2273.54
#2017-08-25|2293.69
#2017-08-28|2288.24
#2017-08-29|2282.41
#2017-08-30|2276.09
#2017-08-31|2303.11
#2017-09-01|2304.98
#2017-09-04|2288.92
#2017-09-05|2285.10
#2017-09-06|2271.12
#2017-09-07|2292.82
#2017-09-08|2292.69
#2017-09-11|2302.95
#2017-09-12|2308.63
#2017-09-13|2304.46
#2017-09-14|2304.29
#2017-09-15|2320.34
#2017-09-18|2320.04
#2017-09-19|2314.97
#2017-09-20|2326.86
#2017-09-21|2316.23
#2017-09-22|2325.80
#2017-09-25|2304.82
#2017-09-26|2266.68
#2017-09-27|2273.82
#2017-09-28|2291.38
#2017-09-29|2312.80
#2017-10-02|2318.01
#2017-10-03|2336.56
#2017-10-04|2338.17
#2017-10-05|2335.79
#2017-10-06|2319.96
#2017-10-09|2320.86
#2017-10-10|2334.66
#2017-10-11|2332.04
#2017-10-12|2326.81
#2017-10-13|2338.72
#2017-10-16|2325.09
#2017-10-17|2307.71
#2017-10-18|2331.60
#2017-10-19|2320.02
#2017-10-20|2314.17
#2017-10-23|2290.94
#2017-10-24|2266.66
#2017-10-25|2254.05
#2017-10-26|2241.78
#2017-10-27|2241.66
#2017-10-30|2248.25
#2017-10-31|2251.97
#2017-11-01|2250.03
#2017-11-02|2251.73
#2017-11-03|2251.24
#2017-11-06|2248.43
#2017-11-07|2222.20
#2017-11-08|2223.00
#2017-11-09|2194.79
#2017-11-10|2199.66
#2017-11-13|2169.18
#2017-11-14|2161.40
#2017-11-15|2152.02
#2017-11-16|2196.26
#2017-11-17|2165.35
#2017-11-20|2162.56
#2017-11-21|2187.73
#2017-11-22|2185.65
#2017-11-23|2204.48
#2017-11-24|2212.74
#2017-11-27|2195.36
#2017-11-28|2195.02
#2017-11-29|2192.95
#2017-11-30|2203.85
#2017-12-01|2176.27
#2017-12-04|2192.47
#2017-12-05|2185.49
#2017-12-06|2170.74
#2017-12-07|2161.92
#2017-12-08|2167.38
#2017-12-11|2172.48
#2017-12-12|2195.35
#2017-12-13|2182.62
#2017-12-14|2181.59
#2017-12-15|2156.66
#2017-12-18|2189.97
#2017-12-19|2183.04
#2017-12-20|2196.13
#2017-12-21|2180.50
#2017-12-22|2187.80
#2017-12-25|2187.80
#2017-12-26|2189.24
#2017-12-27|2208.80
#2017-12-28|2215.48
#2017-12-29|2236.01
#2018-01-01|2236.01
#2018-01-02|2239.50
#2018-01-03|2259.12
#2018-01-04|2284.93
#2018-01-05|2302.22
#2018-01-08|2306.16
#2018-01-09|2315.79
#2018-01-10|2311.73
#2018-01-11|2318.56
#2018-01-12|2325.53
#2018-01-15|2348.00
#2018-01-16|2317.85
#2018-01-17|2314.09
#2018-01-18|2304.04
#2018-01-19|2313.98
#2018-01-22|2311.93
#2018-01-23|2330.64
#2018-01-24|2342.00
#2018-01-25|2328.48
#2018-01-26|2345.33
#2018-01-29|2319.10
#2018-01-30|2285.77
#2018-01-31|2306.16
#2018-02-01|2317.94
#2018-02-02|2277.52
#2018-02-05|2211.91
#2018-02-06|2168.38
#2018-02-07|2215.20
#2018-02-08|2155.04
#2018-02-09|2146.91
#2018-02-12|2174.68
#2018-02-13|2188.63
#2018-02-14|2227.79
#2018-02-15|2236.83
#2018-02-16|2277.12
#2018-02-19|2251.32
#2018-02-20|2244.74
#2018-02-21|2243.31
#2018-02-22|2241.41
#2018-02-23|2237.23
#2018-02-26|2244.02
#2018-02-27|2228.01
#2018-02-28|2201.37
#2018-03-01|2163.96
#2018-03-02|2132.90
#2018-03-05|2161.02
#2018-03-06|2188.37
#2018-03-07|2193.13
#2018-03-08|2214.48
#2018-03-09|2221.27
#2018-03-12|2225.03
#2018-03-13|2235.35
#2018-03-14|2230.42
#2018-03-15|2238.33
#2018-03-16|2209.51
#2018-03-19|2196.50
#2018-03-20|2174.98
#2018-03-21|2157.14
#2018-03-22|2118.01
#2018-03-23|2122.41
#2018-03-26|2120.22
#2018-03-27|2143.19
#2018-03-28|2128.85
#2018-03-29|2136.35
#2018-03-30|2136.35
#2018-04-02|2136.10
#2018-04-03|2110.68
#2018-04-04|2080.79
#2018-04-05|2116.75
#2018-04-06|2126.15
#2018-04-09|2127.64
#2018-04-10|2152.58
#2018-04-11|2136.40
#2018-04-12|2134.21
#2018-04-13|2151.09
#2018-04-16|2152.57
#2018-04-17|2186.64
#2018-04-18|2204.72
#2018-04-19|2209.97
#2018-04-20|2202.47
#2018-04-23|2205.68
#2018-04-24|2191.94
#2018-04-25|2181.75
#2018-04-26|2174.37
#2018-04-27|2156.83
#2018-04-30|2151.80
#2018-05-01|2124.61
#2018-05-02|2113.70
#2018-05-03|2128.13
#2018-05-04|2139.37
#2018-05-07|2160.46
#2018-05-08|2188.08
#2018-05-09|2223.05
#2018-05-10|2231.29
#2018-05-11|2251.64
#2018-05-14|2242.29
#2018-05-15|2213.04
#2018-05-16|2224.29
#2018-05-17|2219.67
#2018-05-18|2226.57
#2018-05-21|2250.86
#2018-05-22|2256.80
#2018-05-23|2221.97
#2018-05-24|2230.57
#2018-05-25|2240.70
#2018-05-28|2216.68
#2018-05-29|2172.39
#2018-05-30|2196.61
#2018-05-31|2197.03
#2018-06-01|2215.96
#2018-06-04|2245.90
#2018-06-05|2249.58
#2018-06-06|2262.34
#2018-06-07|2275.56
#2018-06-08|2258.44
#2018-06-11|2275.26
#2018-06-12|2274.45
#2018-06-13|2267.06
#2018-06-14|2274.52
#2018-06-15|2219.58
#2018-06-18|2225.69
#2018-06-19|2189.19
#2018-06-20|2199.22
#2018-06-21|2174.67
#2018-06-22|2185.34
#2018-06-25|2155.88
#2018-06-26|2157.70
#2018-06-27|2140.59
#2018-06-28|2102.74
#2018-06-29|2155.33
#2018-07-02|2120.27
#2018-07-03|2150.02
#2018-07-04|2149.37
#2018-07-05|2168.16
#2018-07-06|2203.99
#2018-07-09|2231.47
#2018-07-10|2245.29
#2018-07-11|2219.57
#2018-07-12|2219.24
#2018-07-13|2220.47
#2018-07-16|2251.86
#2018-07-17|2263.91
#2018-07-18|2224.74
#2018-07-19|2204.36
#2018-07-20|2210.60
#2018-07-23|2214.19
#2018-07-24|2253.77
#2018-07-25|2246.38
#2018-07-26|2269.57
#2018-07-27|2268.44
#2018-07-30|2284.38
#2018-07-31|2273.79
#2018-08-01|2270.68
#2018-08-02|2255.40
#2018-08-03|2253.86
#2018-08-06|2247.86
#2018-08-07|2257.03
#2018-08-08|2252.11
#2018-08-09|2251.78
#2018-08-10|2207.83
#2018-08-13|2192.31
#2018-08-14|2174.14
#2018-08-15|2134.39
#2018-08-16|2172.31
#2018-08-17|2198.64
#2018-08-20|2208.23
#2018-08-21|2229.97
#2018-08-22|2259.10
#2018-08-23|2256.05
#2018-08-24|2252.00
#2018-08-27|2271.83
#2018-08-28|2283.56
#2018-08-29|2265.71
#2018-08-30|2255.73
#2018-08-31|2255.18
#2018-09-03|2259.22
#2018-09-04|2236.65
#2018-09-05|2234.60
#2018-09-06|2222.28
#2018-09-07|2232.59
#2018-09-10|2241.20
#2018-09-11|2242.55
#2018-09-12|2286.94
#2018-09-13|2296.47
#2018-09-14|2301.53
#2018-09-17|2343.77
#2018-09-18|2334.20
#2018-09-19|2326.38
#2018-09-20|2347.50
#2018-09-21|2344.33
#2018-09-24|2331.00
#2018-09-25|2326.58
#2018-09-26|2315.75
#2018-09-27|2316.87
#2018-09-28|2287.35
#2018-10-01|2292.54
#2018-10-02|2274.33
#2018-10-03|2297.97
#2018-10-04|2248.92
#2018-10-05|2220.48
#2018-10-08|2190.75
#2018-10-09|2180.39
#2018-10-10|2143.13
#2018-10-11|2126.95
#2018-10-12|2123.15
#2018-10-15|2099.27
#2018-10-16|2150.55
#2018-10-17|2142.58
#2018-10-18|2135.67
#2018-10-19|2113.20
#2018-10-22|2112.02
#2018-10-23|2049.35
#2018-10-24|2040.63
#2018-10-25|2016.24
#2018-10-26|2027.52
#2018-10-29|2074.88
#2018-10-30|2082.75
#2018-10-31|2132.02
#2018-11-01|2151.49
#2018-11-02|2190.01
#2018-11-05|2164.14
#2018-11-06|2180.39
#2018-11-07|2202.91
#2018-11-08|2196.98
#2018-11-09|2168.43
#2018-11-12|2101.54
#2018-11-13|2097.35
#2018-11-14|2091.28
#2018-11-15|2068.81
#2018-11-16|2092.85
#2018-11-19|2068.98
#2018-11-20|1986.93
#2018-11-21|2019.28
#2018-11-22|2012.98
#2018-11-23|2014.63
#2018-11-26|2028.21
#2018-11-27|2030.01
#2018-11-28|2037.05
#2018-11-29|2063.96
#2018-11-30|2057.48
#2018-12-03|2073.74
#2018-12-04|2053.79
#2018-12-05|2042.35
#2018-12-06|1985.50
#2018-12-07|1995.81
#2018-12-10|1948.50
#2018-12-11|1996.87
#2018-12-12|2038.61
#2018-12-13|2035.83
#2018-12-14|2020.63
#2018-12-17|1996.82
#2018-12-18|1978.11
#2018-12-19|1983.63
#2018-12-20|1968.69
#2018-12-21|1953.36
#2018-12-24|1944.37
#2018-12-25|1944.37
#2018-12-26|1933.52
#2018-12-27|1913.94
#2018-12-28|1965.46
#2018-12-31|1991.36
#2019-01-01|1991.36
#2019-01-02|1976.14
#2019-01-03|1947.10
#2019-01-04|2007.26
#2019-01-07|2040.35
#2019-01-08|2060.55
#2019-01-09|2084.81
#2019-01-10|2083.06
#2019-01-11|2089.68
#2019-01-14|2075.59
#2019-01-15|2072.98
#2019-01-16|2081.86
#2019-01-17|2078.64
#2019-01-18|2106.92
#2019-01-21|2100.01
#2019-01-22|2091.35
#2019-01-23|2082.26
#2019-01-24|2071.00
#2019-01-25|2086.68
#2019-01-28|2080.91
#2019-01-29|2097.24
#2019-01-30|2111.35
#2019-01-31|2119.38
#2019-02-01|2125.92
#2019-02-04|2114.51
#2019-02-05|2129.32
#2019-02-06|2124.54
#2019-02-07|2088.95
#2019-02-08|2079.52
#2019-02-11|2092.03
#2019-02-12|2094.29
#2019-02-13|2128.75
#2019-02-14|2118.60
#2019-02-15|2141.88
#2019-02-18|2154.51
#2019-02-19|2139.36
#2019-02-20|2157.35
#2019-02-21|2150.27
#2019-02-22|2167.80
#2019-02-25|2170.14
#2019-02-26|2183.79
#2019-02-27|2191.58
#2019-02-28|2178.71
#2019-03-01|2180.46
#2019-03-04|2170.48
#2019-03-05|2174.45
#2019-03-06|2165.54
#2019-03-07|2102.95
#2019-03-08|2080.70
#2019-03-11|2105.06
#2019-03-12|2126.05
#2019-03-13|2146.11
#2019-03-14|2154.81
#2019-03-15|2185.85
#2019-03-18|2189.48
#2019-03-19|2211.61
#2019-03-20|2199.60
#2019-03-21|2192.32
#2019-03-22|2134.60
#2019-03-25|2093.27
#2019-03-26|2101.59
#2019-03-27|2096.81
#2019-03-28|2103.96
#2019-03-29|2118.86
#2019-04-01|2156.67
#2019-04-02|2148.99
#2019-04-03|2199.19
#2019-04-04|2191.56
#2019-04-05|2190.24
#2019-04-08|2191.57
#2019-04-09|2183.65
#2019-04-10|2191.27
#2019-04-11|2202.68
#2019-04-12|2223.90
#2019-04-15|2225.61
#2019-04-16|2228.57
#2019-04-17|2229.50
#2019-04-18|2217.33
#2019-04-19|2217.33
#2019-04-22|2215.89
#2019-04-23|2210.73
#2019-04-24|2205.82
#2019-04-25|2190.92
#2019-04-26|2200.54
#2019-04-29|2194.21
#2019-04-30|2193.19
#2019-05-01|2191.83
#2019-05-02|2177.20
#2019-05-03|2184.28
#2019-05-06|2163.22
#2019-05-07|2135.82
#2019-05-08|2141.29
#2019-05-09|2104.25
#2019-05-10|2132.13
#2019-05-13|2105.14
#2019-05-14|2133.19
#2019-05-15|2139.93
#2019-05-16|2165.93
#2019-05-17|2148.78
#2019-05-20|2118.34
#2019-05-21|2146.76
#2019-05-22|2151.28
#2019-05-23|2124.46
#2019-05-24|2157.30
#2019-05-27|2148.17
#2019-05-28|2151.93
#2019-05-29|2125.74
#2019-05-30|2134.58
#2019-05-31|2118.45
#2019-06-03|2128.82
#2019-06-04|2176.23
#2019-06-05|2194.78
#2019-06-06|2197.89
#2019-06-07|2235.14
#2019-06-10|2249.06
#2019-06-11|2257.77
#2019-06-12|2268.08
#2019-06-13|2266.09
#2019-06-14|2260.29
#2019-06-17|2255.68
#2019-06-18|2265.09
#2019-06-19|2254.77
#2019-06-20|2269.93
#2019-06-21|2277.77
#2019-06-24|2282.02
#2019-06-25|2296.54
#2019-06-26|2282.75
#2019-06-27|2279.86
#2019-06-28|2289.41
#2019-07-01|2296.10
#2019-07-02|2306.65
#2019-07-03|2333.20
#2019-07-04|2334.73
#2019-07-05|2288.12
#2019-07-08|2298.19
#2019-07-09|2280.28
#2019-07-10|2294.58
#2019-07-11|2300.07
#2019-07-12|2314.43
#2019-07-15|2333.08
#2019-07-16|2307.17
#2019-07-17|2292.57
#2019-07-18|2271.54
#2019-07-19|2294.02
#2019-07-22|2312.42
#2019-07-23|2306.92
#2019-07-24|2293.49
#2019-07-25|2285.49
#2019-07-26|2275.36
#2019-07-29|2276.00
#2019-07-30|2242.85
#2019-07-31|2239.26
#2019-08-01|2240.54
#2019-08-02|2214.05
#2019-08-05|2164.01
#2019-08-06|2163.74
#2019-08-07|2151.86
#2019-08-08|2187.05
#2019-08-09|2177.22
#2019-08-12|2162.99
#2019-08-13|2170.21
#2019-08-14|2104.28
#2019-08-15|2092.57
#2019-08-16|2118.52
#2019-08-19|2141.82
#2019-08-20|2135.72
#2019-08-21|2170.90
#2019-08-22|2144.58
#2019-08-23|2142.20
#2019-08-26|2126.73
#2019-08-27|2138.46
#2019-08-28|2116.01
#2019-08-29|2133.41
#2019-08-30|2142.89
#2019-09-02|2139.79
#2019-09-03|2132.69
#2019-09-04|2174.80
#2019-09-05|2184.17
#2019-09-06|2204.80
#2019-09-09|2188.39
#2019-09-10|2167.22
#2019-09-11|2180.99
#2019-09-12|2195.55
#2019-09-13|2229.05
#2019-09-16|2195.49
#2019-09-17|2196.31
#2019-09-18|2218.86
#2019-09-19|2219.39
#2019-09-20|2207.47
#2019-09-23|2169.30
#2019-09-24|2180.68
#2019-09-25|2152.12
#2019-09-26|2161.15
#2019-09-27|2170.17
#2019-09-30|2172.85
#2019-10-01|2149.63
#2019-10-02|2102.62
#2019-10-03|2098.19
#2019-10-04|2112.35
#2019-10-07|2118.89
#2019-10-08|2107.13
#2019-10-09|2119.86
#2019-10-10|2152.25
#2019-10-11|2188.69
#2019-10-14|2194.39
#2019-10-15|2223.05
#2019-10-16|2215.31
#2019-10-17|2245.55
#2019-10-18|2252.87
#2019-10-21|2272.35
#2019-10-22|2253.34
#2019-10-23|2258.36
#2019-10-24|2275.83
#2019-10-25|2303.91
#2019-10-28|2301.18
#2019-10-29|2275.91
#2019-10-30|2298.01
#2019-10-31|2296.21
#2019-11-01|2319.89
#2019-11-04|2339.93
#2019-11-05|2327.72
#2019-11-06|2335.85
#2019-11-07|2340.01
#2019-11-08|2332.22
#2019-11-11|2329.51
#2019-11-12|2338.83
#2019-11-13|2335.13
#2019-11-14|2337.76
#2019-11-15|2372.01
#2019-11-18|2365.64
#2019-11-19|2363.61
#2019-11-20|2370.65
#2019-11-21|2349.83
#2019-11-22|2360.86
#2019-11-25|2377.73
#2019-11-26|2410.09
#2019-11-27|2402.15
#2019-11-28|2403.32
#2019-11-29|2399.88
#2019-12-02|2401.35
#2019-12-03|2381.57
#2019-12-04|2430.85
#2019-12-05|2445.88
#2019-12-06|2473.03
#2019-12-09|2458.63
#2019-12-10|2461.77
#2019-12-11|2483.17
#2019-12-12|2497.54
#2019-12-13|2518.16
#2019-12-16|2547.03
#2019-12-17|2551.99
#2019-12-18|2529.80
#2019-12-19|2539.45
#2019-12-20|2569.51
#2019-12-23|2569.91
#2019-12-24|2573.20
#2019-12-25|2573.20
#2019-12-26|2572.46
#2019-12-27|2609.94
#2019-12-30|2594.68
#2019-12-31|2583.02
#2020-01-01|2583.02
#2020-01-02|2632.06
#2020-01-03|2594.29
#2020-01-06|2589.24
#2020-01-07|2576.13
#2020-01-08|2562.80
#2020-01-09|2582.66
#2020-01-10|2579.05
#2020-01-13|2591.40
#2020-01-14|2580.94
#2020-01-15|2573.62
#2020-01-16|2590.06
#2020-01-17|2593.85
#2020-01-20|2597.99
#2020-01-21|2578.79
#2020-01-22|2571.30
#2020-01-23|2523.81
#2020-01-24|2543.25
#2020-01-27|2480.00
#2020-01-28|2496.09
#2020-01-29|2519.11
#2020-01-30|2489.95
#2020-01-31|2503.10
#2020-02-03|2493.95
#2020-02-04|2560.44
#2020-02-05|2599.26
#2020-02-06|2575.63
#2020-02-07|2549.03
#2020-02-10|2547.49
#2020-02-11|2603.61
#2020-02-12|2624.75
#2020-02-13|2618.27
#2020-02-14|2624.34
#2020-02-17|2626.72
#2020-02-18|2607.42
#2020-02-19|2636.76
#2020-02-20|2632.63
#2020-02-21|2629.62
#2020-02-24|2514.59
#2020-02-25|2468.58
#2020-02-26|2471.32
#2020-02-27|2392.13
#2020-02-28|2295.09
#2020-03-02|2324.70
#2020-03-03|2403.31
#2020-03-04|2378.80
#2020-03-05|2351.80
#2020-03-06|2299.22
#2020-03-09|2155.01
#2020-03-10|2104.24
#2020-03-11|2045.50
#2020-03-12|1720.41
#2020-03-13|1736.63
#2020-03-16|1605.58
#2020-03-17|1556.72
#2020-03-18|1425.46
#2020-03-19|1447.03
#2020-03-20|1504.98
#2020-03-23|1416.58
#2020-03-24|1564.88
#2020-03-25|1617.30
#2020-03-26|1694.94
#2020-03-27|1639.29
#2020-03-30|1650.87
#2020-03-31|1733.86
#2020-04-01|1647.14
#2020-04-02|1611.58
#2020-04-03|1601.61
#2020-04-06|1665.98
#2020-04-07|1765.75
#2020-04-08|1787.09
#2020-04-09|1831.41
#2020-04-10|1831.41
#2020-04-13|1823.03
#2020-04-14|1839.71
#2020-04-15|1744.64
#2020-04-16|1723.59
#2020-04-17|1804.15
#2020-04-20|1815.58
#2020-04-21|1759.80
#2020-04-22|1768.16
#2020-04-23|1821.88
#2020-04-24|1816.66
#2020-04-27|1839.84
#2020-04-28|1905.19
#2020-04-29|1966.49
#2020-04-30|1974.69
#2020-05-01|1968.96
#2020-05-04|1860.90
#2020-05-05|1907.10
#2020-05-06|1905.65
#2020-05-07|1958.67
#2020-05-08|2012.84
#2020-05-11|1982.55
#2020-05-12|2006.72
#2020-05-13|1939.60
#2020-05-14|1873.64
#2020-05-15|1888.76
#2020-05-18|1989.85
#2020-05-19|2051.72
#2020-05-20|2085.16
#2020-05-21|2071.94
#2020-05-22|2066.34
#2020-05-25|2110.65
#2020-05-26|2152.92
#2020-05-27|2166.86
#2020-05-28|2215.75
#2020-05-29|2249.59
#2020-06-01|2280.65
#2020-06-02|2325.58
#2020-06-03|2394.41
#2020-06-04|2440.78
#2020-06-05|2469.45
#2020-06-08|2436.17
#2020-06-09|2403.80
#2020-06-10|2359.94
#2020-06-11|2267.05
#2020-06-12|2249.70
#2020-06-15|2269.13
#2020-06-16|2314.17
#2020-06-17|2341.31
#2020-06-18|2332.44
#2020-06-19|2318.40
#2020-06-22|2292.68
#2020-06-23|2346.81
#2020-06-24|2305.99
#2020-06-25|2299.21
#2020-06-26|2310.01
#2020-06-29|2322.30
#2020-06-30|2333.79
#2020-07-01|2361.83
#2020-07-02|2391.74
#2020-07-03|2396.55
#2020-07-06|2450.49
#2020-07-07|2460.09
#2020-07-08|2469.55
#2020-07-09|2441.79
#2020-07-10|2472.72
#2020-07-13|2523.49
#2020-07-14|2530.34
#2020-07-15|2597.20
#2020-07-16|2605.00
#2020-07-17|2612.60
#2020-07-20|2662.73
#2020-07-21|2671.90
#2020-07-22|2717.99
#2020-07-23|2717.74
#2020-07-24|2671.30
#2020-07-27|2722.89
#2020-07-28|2700.16
#2020-07-29|2720.65
#2020-07-30|2674.20
#2020-07-31|2681.36
#2020-08-03|2718.47
#2020-08-04|2718.55
#2020-08-05|2778.49
#2020-08-06|2773.18
#2020-08-07|2764.31
#2020-08-10|2766.46
#2020-08-11|2786.66
#2020-08-12|2802.41
#2020-08-13|2821.75
#2020-08-14|2773.04
#2020-08-17|2812.74
#2020-08-18|2802.59
#2020-08-19|2817.98
#2020-08-20|2791.48
#2020-08-21|2777.12
#2020-08-24|2816.31
#2020-08-25|2813.74
#2020-08-26|2854.35
#2020-08-27|2835.41
#2020-08-28|2861.60
#2020-08-31|2877.73
#2020-09-01|2876.25
#2020-09-02|2872.92
#2020-09-03|2815.59
#2020-09-04|2782.27
#2020-09-07|2854.78
#2020-09-08|2829.37
#2020-09-09|2871.33
#2020-09-10|2888.41
#2020-09-11|2893.15
#2020-09-14|2910.70
#2020-09-15|2946.22
#2020-09-16|2982.92
#2020-09-17|2989.55
#2020-09-18|3009.35
#2020-09-21|2867.03
#2020-09-22|2855.25
#2020-09-23|2839.58
#2020-09-24|2780.59
#2020-09-25|2806.65
#2020-09-28|2864.77
#2020-09-29|2904.32
#2020-09-30|2937.62
#2020-10-01|2955.03
#2020-10-02|2942.25
#2020-10-05|2992.93
#2020-10-06|2989.96
#2020-10-07|3005.65
#2020-10-08|3017.93
#2020-10-09|3061.82
#2020-10-12|3084.36
#2020-10-13|3056.13
#2020-10-14|3058.77
#2020-10-15|3001.70
#2020-10-16|3019.27
#2020-10-19|3050.96
#2020-10-20|3053.57
#2020-10-21|3001.18
#2020-10-22|2996.76
#2020-10-23|2971.00
#2020-10-26|2850.74
#2020-10-27|2842.76
#2020-10-28|2693.73
#2020-10-29|2657.10
#2020-10-30|2702.88
#2020-11-02|2736.84
#2020-11-03|2817.73
#2020-11-04|2919.82
#2020-11-05|2974.49
#2020-11-06|2981.04
#2020-11-09|3047.73
#2020-11-10|3031.11
#2020-11-11|3042.82
#2020-11-12|3031.57
#2020-11-13|3017.34
#2020-11-16|3081.50
#2020-11-17|3062.42
#2020-11-18|3085.46
#2020-11-19|3050.17
#2020-11-20|3073.41
#2020-11-23|3073.26
#2020-11-24|3112.12
#2020-11-25|3132.98
#2020-11-26|3143.51
#2020-11-27|3171.66
#2020-11-30|3163.28
#2020-12-01|3190.53
#2020-12-02|3166.73
#2020-12-03|3192.68
#2020-12-04|3212.13
#2020-12-07|3230.39
#2020-12-08|3228.48
#2020-12-09|3218.29
#2020-12-10|3209.85
#2020-12-11|3208.32
#2020-12-14|3265.33
#2020-12-15|3286.28
#2020-12-16|3307.15
#2020-12-17|3363.04
#2020-12-18|3363.34
#2020-12-21|3301.30
#2020-12-22|3313.52
#2020-12-23|3370.28
#2020-12-24|3380.28
#2020-12-25|3380.28
#2020-12-28|3394.27
#2020-12-29|3471.39
#2020-12-30|3450.63
#2020-12-31|3439.23
#2021-01-01|3439.23
#2021-01-04|3447.60
#2021-01-05|3464.38
#2021-01-06|3465.12
#2021-01-07|3474.35
#2021-01-08|3508.65
#2021-01-11|3418.48
#2021-01-12|3432.33
#2021-01-13|3449.84
#2021-01-14|3492.36
#2021-01-15|3418.28
#2021-01-18|3442.85
#2021-01-19|3463.37
#2021-01-20|3494.80
#2021-01-21|3519.95
#2021-01-22|3502.84
#2021-01-25|3430.09
#2021-01-26|3452.29
#2021-01-27|3374.99
#2021-01-28|3394.55
#2021-01-29|3376.25
#2021-02-01|3415.00
#2021-02-02|3454.26
#2021-02-03|3468.76
#2021-02-04|3451.21
#2021-02-05|3474.89
#2021-02-08|3489.69
#2021-02-09|3471.24
#2021-02-10|3484.88
#2021-02-11|3539.76
#2021-02-12|3558.50
#2021-02-15|3600.80
#2021-02-16|3568.91
#2021-02-17|3515.14
#2021-02-18|3470.97
#2021-02-19|3547.01
#2021-02-22|3557.65
#2021-02-23|3507.56
#2021-02-24|3535.12
#2021-02-25|3573.83
#2021-02-26|3483.11
#2021-03-01|3554.57
#2021-03-02|3572.85
#2021-03-03|3589.38
#2021-03-04|3526.31
#2021-03-05|3442.91
#2021-03-08|3476.89
#2021-03-09|3552.64
#2021-03-10|3568.15
#2021-03-11|3647.74
#2021-03-12|3620.67
#2021-03-15|3602.00
#2021-03-16|3641.38
#2021-03-17|3593.18
#2021-03-18|3596.08
#2021-03-19|3578.85
#2021-03-22|3583.07
#2021-03-23|3555.80
#2021-03-24|3549.88
#2021-03-25|3506.74
#2021-03-26|3538.91
#2021-03-29|3485.50
#2021-03-30|3511.39
#2021-03-31|3536.68
#2021-04-01|3594.64
#2021-04-02|3594.64
#2021-04-05|3599.95
#2021-04-06|3692.55
#2021-04-07|3727.07
#2021-04-08|3776.60
#2021-04-09|3803.33
#2021-04-12|3775.96
#2021-04-13|3851.66
#2021-04-14|3894.04
#2021-04-15|3934.40
#2021-04-16|3992.45
#2021-04-19|3975.12
#2021-04-20|3912.26
#2021-04-21|3906.95
#2021-04-22|3972.96
#2021-04-23|3999.60
#2021-04-26|4043.39
#2021-04-27|4037.51
#2021-04-28|4016.81
#2021-04-29|4014.30
#2021-04-30|3935.33
#2021-05-03|3976.46
#2021-05-04|3878.26
#2021-05-05|3956.87
#2021-05-06|3926.12
#2021-05-07|4028.12
#2021-05-10|4024.82
#2021-05-11|3914.15
#2021-05-12|3872.81
#2021-05-13|3871.69
#2021-05-14|3903.66
#2021-05-17|3896.51
#2021-05-18|3977.70
#2021-05-19|3884.55
#2021-05-20|3957.97
#2021-05-21|3960.36
#2021-05-24|3981.98
#2021-05-25|4001.35
#2021-05-26|3962.78
#2021-05-27|4002.98
#2021-05-28|4026.12
#2021-05-31|4053.97
#2021-06-01|4113.23
#2021-06-02|4083.98
#2021-06-03|4050.79
#2021-06-04|4098.31
#2021-06-07|4106.20
#2021-06-08|4126.99
#2021-06-09|4109.99
#2021-06-10|4121.40
#2021-06-11|4100.91
#2021-06-14|4099.10
#2021-06-15|4059.88
#2021-06-16|4031.51
#2021-06-17|3918.15
#2021-06-18|3829.29
#2021-06-21|3843.12
#2021-06-22|3857.10
#2021-06-23|3846.53
#2021-06-24|3891.78
#2021-06-25|3892.07
#2021-06-28|3874.56
#2021-06-29|3934.75
#2021-06-30|3890.32
#2021-07-01|3930.92
#2021-07-02|3978.91
#2021-07-05|4011.35
#2021-07-06|4022.43
#2021-07-07|4056.89
#2021-07-08|4034.03
#2021-07-09|4075.83
#2021-07-12|4141.76
#2021-07-13|4126.53
#2021-07-14|4093.61
#2021-07-15|4038.35
#2021-07-16|4026.57
#2021-07-19|3951.30
#2021-07-20|3924.20
#2021-07-21|4032.82
#2021-07-22|4112.39
#2021-07-23|4157.50
#2021-07-26|4186.03
#2021-07-27|4176.76
#2021-07-28|4181.02
#2021-07-29|4240.08
#2021-07-30|4223.03
#2021-08-02|4285.05
#2021-08-03|4281.46
#2021-08-04|4315.17
#2021-08-05|4346.21
#2021-08-06|4269.73
#2021-08-09|4229.48
#2021-08-10|4235.84
#2021-08-11|4270.58
#2021-08-12|4269.64
#2021-08-13|4300.29
#2021-08-16|4262.74
#2021-08-17|4230.23
#2021-08-18|4261.23
#2021-08-19|4136.54
#2021-08-20|4168.14
#2021-08-23|4249.63
#2021-08-24|4240.83
#2021-08-25|4245.36
#2021-08-26|4252.77
#2021-08-27|4319.38
#2021-08-30|4355.14
#2021-08-31|4328.55
#2021-09-01|4346.64
#2021-09-02|4400.14
#2021-09-03|4385.34
#2021-09-06|4385.84
#2021-09-07|4352.58
#2021-09-08|4268.88
#2021-09-09|4306.10
#2021-09-10|4284.40
#2021-09-13|4264.98
#2021-09-14|4270.80
#2021-09-15|4226.03
#2021-09-16|4240.22
#2021-09-17|4207.63
#2021-09-20|4071.61
#2021-09-21|4060.89
#2021-09-22|4105.41
#2021-09-23|4189.86
#2021-09-24|4123.98
#2021-09-27|4041.18
#2021-09-28|3909.19
#2021-09-29|3890.55
#2021-09-30|3929.41
#2021-10-01|3940.08
#2021-10-04|3889.90
#2021-10-05|3922.64
#2021-10-06|3835.78
#2021-10-07|3891.58
#2021-10-08|3880.79
#2021-10-11|3842.07
#2021-10-12|3886.89
#2021-10-13|3995.48
#2021-10-14|4084.05
#2021-10-15|4124.89
#2021-10-18|4130.79
#2021-10-19|4168.91
#2021-10-20|4179.41
#2021-10-21|4193.35
#2021-10-22|4226.80
#2021-10-25|4189.04
#2021-10-26|4185.04
#2021-10-27|4163.17
#2021-10-28|4215.77
#2021-10-29|4157.67
#2021-11-01|4222.97
#2021-11-02|4192.41
#2021-11-03|4237.06
#2021-11-04|4272.10
#2021-11-05|4294.67
#2021-11-08|4290.42
#2021-11-09|4290.91
#2021-11-10|4198.60
#2021-11-11|4211.49
#2021-11-12|4238.71
#2021-11-15|4249.57
#2021-11-16|4215.09
#2021-11-17|4211.29
#2021-11-18|4208.77
#2021-11-19|4199.77
#2021-11-22|4136.28
#2021-11-23|4006.35
#2021-11-24|3948.43
#2021-11-25|4018.90
#2021-11-26|3886.39
#2021-11-29|3927.78
#2021-11-30|3919.40
#2021-12-01|3981.00
#2021-12-02|3901.46
#2021-12-03|3787.95
#2021-12-06|3778.65
#2021-12-07|3887.39
#2021-12-08|3901.02
#2021-12-09|3867.16
#2021-12-10|3857.47
#2021-12-13|3810.50
#2021-12-14|3711.80
#2021-12-15|3739.26
#2021-12-16|3786.60
#2021-12-17|3791.29
#2021-12-20|3734.12
#2021-12-21|3782.37
#2021-12-22|3868.49
#2021-12-23|3916.79
#2021-12-24|3916.56
#2021-12-27|3971.46
#2021-12-28|4013.02
#2021-12-29|4030.57
#2021-12-30|4033.41
#2021-12-31|4030.37
#2022-01-03|4022.67
#2022-01-04|4016.13
#2022-01-05|4022.76
#2022-01-06|3987.05
#2022-01-07|3865.61
#2022-01-10|3685.64
#2022-01-11|3724.72
#2022-01-12|3814.46
#2022-01-13|3812.15
#2022-01-14|3685.63
#2022-01-17|3674.06
#2022-01-18|3552.19
#2022-01-19|3585.77
#2022-01-20|3636.27
#2022-01-21|3520.98
#2022-01-24|3309.71
#2022-01-25|3335.57
#2022-01-26|3418.25
#2022-01-27|3372.56
#2022-01-28|3358.43
#2022-01-31|3465.44
#2022-02-01|3538.71
#2022-02-02|3607.17
#2022-02-03|3558.82
#2022-02-04|3466.33
#2022-02-07|3514.96
#2022-02-08|3467.82
#2022-02-09|3579.60
#2022-02-10|3501.24
#2022-02-11|3457.20
#2022-02-14|3303.78
#2022-02-15|3421.67
#2022-02-16|3402.33
#2022-02-17|3311.39
#2022-02-18|3213.76
#2022-02-21|3093.70
#2022-02-22|3172.64
#2022-02-23|3121.20
#2022-02-24|2980.79
#2022-02-25|3120.93
#2022-02-28|3200.52
#2022-03-01|3069.19
#2022-03-02|3042.50
#2022-03-03|2956.47
#2022-03-04|2848.36
#2022-03-07|2784.00
#2022-03-08|2788.91
#2022-03-09|3000.22
#2022-03-10|2997.28
#2022-03-11|3050.06
#2022-03-14|3154.27
#2022-03-15|3071.43
#2022-03-16|3257.67
#2022-03-17|3312.18
#2022-03-18|3351.61
#2022-03-21|3342.82
#2022-03-22|3339.87
#2022-03-23|3256.58
#2022-03-24|3205.30
#2022-03-25|3188.71
#2022-03-28|3193.09
#2022-03-29|3387.20
#2022-03-30|3367.65
#2022-03-31|3335.00
#2022-04-01|3361.79
#2022-04-04|3391.95
#2022-04-05|3356.99
#2022-04-06|3253.66
#2022-04-07|3254.06
#2022-04-08|3246.38
#2022-04-11|3196.67
#2022-04-12|3229.15
#2022-04-13|3208.90
#2022-04-14|3224.88
#2022-04-15|3224.88
#2022-04-18|3214.51
#2022-04-19|3200.80
#2022-04-20|3230.45
#2022-04-21|3255.46
#2022-04-22|3162.07
#2022-04-25|3048.19
#2022-04-26|2940.38
#2022-04-27|2926.51
#2022-04-28|2962.42
#2022-04-29|3007.07
#2022-05-02|2941.61
#2022-05-03|2926.05
#2022-05-04|2896.44
#2022-05-05|2841.19
#2022-05-06|2794.47
#2022-05-09|2616.63
#2022-05-10|2653.68
#2022-05-11|2750.34
#2022-05-12|2706.84
#2022-05-13|2787.56
#2022-05-16|2802.12
#2022-05-17|2881.96
#2022-05-18|2820.48
#2022-05-19|2836.62
#2022-05-20|2823.23
#2022-05-23|2865.49
#2022-05-24|2816.11
#2022-05-25|2783.10
#2022-05-26|2784.09
#2022-05-27|2914.62
#2022-05-30|2984.75
#2022-05-31|2940.80
#2022-06-01|2857.62
#2022-06-02|2873.83
#2022-06-03|2862.07
#2022-06-06|2864.75
#2022-06-07|2859.77
#2022-06-08|2873.69
#2022-06-09|2770.14
#2022-06-10|2652.54
#2022-06-13|2540.32
#2022-06-14|2478.84
#2022-06-15|2493.64
#2022-06-16|2385.06
#2022-06-17|2419.53
#2022-06-20|2470.69
#2022-06-21|2457.83
#2022-06-22|2450.48
#2022-06-23|2393.40
#2022-06-24|2404.22
#2022-06-27|2497.70
#2022-06-28|2472.16
#2022-06-29|2418.88
#2022-06-30|2366.42
#2022-07-01|2384.60
#2022-07-04|2341.03
#2022-07-05|2298.49
#2022-07-06|2367.12
#2022-07-07|2423.30
#2022-07-08|2439.53
#2022-07-11|2392.50
#2022-07-12|2450.16
#2022-07-13|2427.18
#2022-07-14|2339.35
#2022-07-15|2391.92
#2022-07-18|2481.07
#2022-07-19|2532.98
#2022-07-20|2535.74
#2022-07-21|2582.79
#2022-07-22|2646.44
#2022-07-25|2617.67
#2022-07-26|2544.33
#2022-07-27|2552.68
#2022-07-28|2636.75
#2022-07-29|2715.64
#2022-08-01|2716.26
#2022-08-02|2628.49
#2022-08-03|2665.87
#2022-08-04|2708.79
#2022-08-05|2633.16
#2022-08-08|2682.34
#2022-08-09|2609.23
#2022-08-10|2746.33
#2022-08-11|2757.52
#2022-08-12|2731.70
#2022-08-15|2684.14
#2022-08-16|2667.72
#2022-08-17|2600.17
#2022-08-18|2596.64
#2022-08-19|2512.14
#2022-08-22|2428.51
#2022-08-23|2438.63
#2022-08-24|2441.92
#2022-08-25|2445.09
#2022-08-26|2382.29
#2022-08-29|2338.21
#2022-08-30|2340.20
#2022-08-31|2364.96
#2022-09-01|2255.67
#2022-09-02|2326.52
#2022-09-05|2271.57
#2022-09-06|2287.35
#2022-09-07|2289.61
#2022-09-08|2300.11
#2022-09-09|2383.32
#2022-09-12|2452.90
#2022-09-13|2348.99
#2022-09-14|2305.20
#2022-09-15|2277.51
#2022-09-16|2243.97
#2022-09-19|2197.27
#2022-09-20|2121.68
#2022-09-21|2114.30
#2022-09-22|2035.67
#2022-09-23|1998.33
#2022-09-26|1963.72
#2022-09-27|1939.28
#2022-09-28|1976.09
#2022-09-29|1948.31
#2022-09-30|2025.86
#2022-10-03|2058.37
#2022-10-04|2157.33
#2022-10-05|2063.91
#2022-10-06|2074.14
#2022-10-07|1989.44
#2022-10-10|1959.93
#2022-10-11|1965.20
#2022-10-12|1950.25
#2022-10-13|1970.41
#2022-10-14|2025.67
#2022-10-17|2084.67
#2022-10-18|2134.98
#2022-10-19|2045.27
#2022-10-20|2066.20
#2022-10-21|2031.35
#2022-10-24|2076.97
#2022-10-25|2181.35
#2022-10-26|2206.41
#2022-10-27|2196.79
#2022-10-28|2185.56
#2022-10-31|2175.31
#2022-11-01|2207.91
#2022-11-02|2222.36
#2022-11-03|2155.37
#2022-11-04|2218.90
#2022-11-07|2281.42
#2022-11-08|2352.33
#2022-11-09|2313.60
#2022-11-10|2479.55
#2022-11-11|2575.56
#2022-11-14|2540.62
#2022-11-15|2511.61
#2022-11-16|2438.63
#2022-11-17|2364.18
#2022-11-18|2413.14
#2022-11-21|2378.13
#2022-11-22|2394.98
#2022-11-23|2469.07
#2022-11-24|2516.33
#2022-11-25|2505.24
#2022-11-28|2462.64
#2022-11-29|2429.68
#2022-11-30|2407.28
#2022-12-01|2521.05
#2022-12-02|2528.58
#2022-12-05|2567.03
#2022-12-06|2505.30
#2022-12-07|2489.47
#2022-12-08|2486.78
#2022-12-09|2530.23
#2022-12-12|2520.22
#2022-12-13|2609.64
#2022-12-14|2627.23
#2022-12-15|2499.99
#2022-12-16|2431.37
#2022-12-19|2400.64
#2022-12-20|2383.42
#2022-12-21|2424.82
#2022-12-22|2386.29
#2022-12-23|2390.23
#2022-12-26|2390.23
#2022-12-27|2412.35
#2022-12-28|2395.64
#2022-12-29|2450.77
#2022-12-30|2418.31
#2023-01-02|2473.44
#2023-01-03|2460.15
#2023-01-04|2485.14
#2023-01-05|2444.86
#2023-01-06|2473.05
#2023-01-09|2572.44
#2023-01-10|2544.35
#2023-01-11|2563.41
#2023-01-12|2604.22
#2023-01-13|2621.30
#2023-01-16|2656.39
#2023-01-17|2646.53
#2023-01-18|2690.57
#2023-01-19|2587.62
#2023-01-20|2628.55
#2023-01-23|2702.75
#2023-01-24|2708.27
#2023-01-25|2675.50
#2023-01-26|2676.93
#2023-01-27|2703.92
#2023-01-30|2654.16
#2023-01-31|2607.92
#2023-02-01|2675.30
#2023-02-02|2828.45
#2023-02-03|2760.66
#2023-02-06|2662.00
#2023-02-07|2647.10
#2023-02-08|2652.62
#2023-02-09|2715.71
#2023-02-10|2633.66
#2023-02-13|2683.43
#2023-02-14|2698.80
#2023-02-15|2680.28
#2023-02-16|2674.15
#2023-02-17|2641.11
#2023-02-20|2679.89
#2023-02-21|2646.66
#2023-02-22|2595.35
#2023-02-23|2590.87
#2023-02-24|2535.79
#2023-02-27|2602.97
#2023-02-28|2610.21
#2023-03-01|2584.85
#2023-03-02|2570.62
#2023-03-03|2607.20
#2023-03-06|2624.66
#2023-03-07|2544.06
#2023-03-08|2535.03
#2023-03-09|2508.87
#2023-03-10|2474.47
#2023-03-13|2443.91
#2023-03-14|2496.52
#2023-03-15|2379.07
#2023-03-16|2435.12
#2023-03-17|2399.73
#2023-03-20|2445.89
#2023-03-21|2476.71
#2023-03-22|2442.74
#2023-03-23|2473.75
#2023-03-24|2386.66
#2023-03-27|2415.78
#2023-03-28|2399.14
#2023-03-29|2435.87
#2023-03-30|2522.04
#2023-03-31|2548.50
#2023-04-03|2521.80
#2023-04-04|2583.23
#2023-04-05|2502.02
#2023-04-06|2517.46
#2023-04-07|2517.46
#2023-04-10|2486.91
#2023-04-11|2559.08
#2023-04-12|2581.77
#2023-04-13|2608.43
#2023-04-14|2642.29
#2023-04-17|2632.70
#2023-04-18|2642.47
#2023-04-19|2618.75
#2023-04-20|2602.22
#2023-04-21|2596.18
#2023-04-24|2604.90
#2023-04-25|2563.95
#2023-04-26|2569.87
#2023-04-27|2599.51
#2023-04-28|2660.96
#2023-05-01|2644.63
#2023-05-02|2596.87
#2023-05-03|2622.17
#2023-05-04|2626.11
#2023-05-05|2681.43
#2023-05-08|2663.41
#2023-05-09|2608.51
#2023-05-10|2606.80
#2023-05-11|2624.14
#2023-05-12|2599.79
#2023-05-15|2631.84
#2023-05-16|2588.03
#2023-05-17|2546.37
#2023-05-18|2519.58
#2023-05-19|2568.92
#2023-05-22|2571.65
#2023-05-23|2563.85
#2023-05-24|2478.46
#2023-05-25|2427.97
#2023-05-26|2455.23
#2023-05-29|2426.81
#2023-05-30|2405.98
#2023-05-31|2377.48
#2023-06-01|2400.05
#2023-06-02|2489.53
#2023-06-05|2444.99
#2023-06-06|2437.79
#2023-06-07|2456.38
#2023-06-08|2441.15
#2023-06-09|2442.87
#2023-06-12|2459.39
#2023-06-13|2488.60
#2023-06-14|2502.76
#2023-06-15|2491.63
#2023-06-16|2468.61
#2023-06-19|2403.18
#2023-06-20|2358.19
#2023-06-21|2372.62
#2023-06-22|2361.70
#2023-06-23|2350.27
#2023-06-26|2346.44
#2023-06-27|2346.42
#2023-06-28|2371.32
#2023-06-29|2373.55
#2023-06-30|2407.43
#2023-07-03|2379.86
#2023-07-04|2435.19
#2023-07-05|2387.66
#2023-07-06|2322.95
#2023-07-07|2387.50
#2023-07-10|2371.13
#2023-07-11|2417.12
#2023-07-12|2525.83
#2023-07-13|2553.39
#2023-07-14|2505.00
#2023-07-17|2473.32
#2023-07-18|2514.66
#2023-07-19|2535.16
#2023-07-20|2484.98
#2023-07-21|2471.14
#2023-07-24|2497.12
#2023-07-25|2535.10
#2023-07-26|2510.54
#2023-07-27|2505.94
#2023-07-28|2494.00
#2023-07-31|2483.91
#2023-08-01|2447.53
#2023-08-02|2373.78
#2023-08-03|2367.21
#2023-08-04|2434.12
#2023-08-07|2405.86
#2023-08-08|2363.23
#2023-08-09|2387.33
#2023-08-10|2429.06
#2023-08-11|2355.39
#2023-08-14|2353.09
#2023-08-15|2324.63
#2023-08-16|2291.93
#2023-08-17|2246.38
#2023-08-18|2206.05
#2023-08-21|2182.23
#2023-08-22|2202.15
#2023-08-23|2209.97
#2023-08-24|2177.01
#2023-08-25|2164.09
#2023-08-28|2214.89
#2023-08-29|2238.26
#2023-08-30|2261.28
#2023-08-31|2258.81
#2023-09-01|2237.91
#2023-09-04|2245.04
#2023-09-05|2211.10
#2023-09-06|2205.35
#2023-09-07|2168.70
#2023-09-08|2168.42
#2023-09-11|2191.84
#2023-09-12|2146.81
#2023-09-13|2137.74
#2023-09-14|2167.90
#2023-09-15|2153.50
#2023-09-18|2130.37
#2023-09-19|2127.78
#2023-09-20|2177.84
#2023-09-21|2130.29
#2023-09-22|2128.55
#2023-09-25|2121.16
#2023-09-26|2089.95
#2023-09-27|2080.64
#2023-09-28|2105.79
#2023-09-29|2159.41
#2023-10-02|2125.45
#2023-10-03|2069.11
#2023-10-04|2058.35
#2023-10-05|2099.91
#2023-10-06|2104.20
#2023-10-09|2092.44
#2023-10-10|2181.87
#2023-10-11|2178.12
#2023-10-12|2160.39
#2023-10-13|2100.82
#2023-10-16|2116.75
#2023-10-17|2095.08
#2023-10-18|2039.85
#2023-10-19|2032.96
#2023-10-20|2008.33
#2023-10-23|1992.19
#2023-10-24|2006.80
#2023-10-25|1961.68
#2023-10-26|1962.38
#2023-10-27|1957.51
#2023-10-30|1978.47
#2023-10-31|2010.06
#2023-11-01|2000.83
#2023-11-02|2085.19
#2023-11-03|2155.18
#2023-11-06|2155.73
#2023-11-07|2148.54
#2023-11-08|2151.42
#2023-11-09|2204.47
#2023-11-10|2156.75
#2023-11-13|2166.27
#2023-11-14|2332.84
#2023-11-15|2352.78
#2023-11-16|2314.37
#2023-11-17|2359.52
#2023-11-20|2393.78
#2023-11-21|2369.74
#2023-11-22|2369.71
#2023-11-23|2388.53
#2023-11-24|2395.56
#2023-11-27|2391.75
#2023-11-28|2397.42
#2023-11-29|2426.76
#2023-11-30|2381.67
#2023-12-01|2414.97
#2023-12-04|2403.74
#2023-12-05|2431.64
#2023-12-06|2474.51
#2023-12-07|2491.10
#2023-12-08|2490.71
#2023-12-11|2487.82
#2023-12-12|2469.03
#2023-12-13|2469.97
#2023-12-14|2646.76
#2023-12-15|2639.64
#2023-12-18|2633.92
#2023-12-19|2669.85
#2023-12-20|2671.24
#2023-12-21|2659.34
#2023-12-22|2701.18
#2023-12-25|2701.18
#2023-12-26|2697.17
#2023-12-27|2743.09
#2023-12-28|2738.81
#2023-12-29|2703.65
#2024-01-01|2703.65
#2024-01-02|2655.26
#2024-01-03|2566.88
#2024-01-04|2586.10
#2024-01-05|2583.56
#2024-01-08|2617.06
#2024-01-09|2597.13
#2024-01-10|2606.97
#2024-01-11|2554.92
#2024-01-12|2599.26
#2024-01-15|2534.83
#2024-01-16|2496.78
#2024-01-17|2441.16
#2024-01-18|2453.83
#2024-01-19|2420.22
#2024-01-22|2456.45
#2024-01-23|2456.17
#2024-01-24|2504.02
#2024-01-25|2516.27
#2024-01-26|2542.60
#2024-01-29|2532.44
#2024-01-30|2539.03
#2024-01-31|2580.93
#2024-02-01|2526.68
#2024-02-02|2497.84
#2024-02-05|2440.48
#2024-02-06|2471.77
#2024-02-07|2499.26
#2024-02-08|2515.66
#2024-02-09|2505.61
#2024-02-12|2541.33
#2024-02-13|2473.23
#2024-02-14|2496.44
#2024-02-15|2542.20
#2024-02-16|2547.15
#2024-02-19|2549.45
#2024-02-20|2549.50
#2024-02-21|2526.74
#2024-02-22|2561.91
#2024-02-23|2568.76
#2024-02-26|2567.23
#2024-02-27|2584.90
#2024-02-28|2563.86
#2024-02-29|2576.47
#2024-03-01|2627.23
#2024-03-04|2587.44
#2024-03-05|2555.17
#2024-03-06|2585.98
#2024-03-07|2618.39
#2024-03-08|2655.27
#2024-03-11|2635.25
#2024-03-12|2663.18
#2024-03-13|2677.11
#2024-03-14|2646.81
#2024-03-15|2637.11
#2024-03-18|2613.04
#2024-03-19|2637.79
#2024-03-20|2634.24
#2024-03-21|2691.92
#2024-03-22|2675.53
#2024-03-25|2688.27
#2024-03-26|2701.61
#2024-03-27|2700.74
#2024-03-28|2685.59
#2024-03-29|2685.59
#2024-04-01|2658.78
#2024-04-02|2657.77
#2024-04-03|2682.57
#2024-04-04|2706.03
#2024-04-05|2653.19
#2024-04-08|2697.61
#2024-04-09|2671.39
#2024-04-10|2616.99
#2024-04-11|2595.38
#2024-04-12|2546.69
#2024-04-15|2549.38
#2024-04-16|2508.45
#2024-04-17|2486.00
#2024-04-18|2496.70
#2024-04-19|2500.04
#2024-04-22|2516.71
#2024-04-23|2579.01
#2024-04-24|2553.58
#2024-04-25|2493.14
#2024-04-26|2543.32
#2024-04-29|2590.87
#2024-04-30|2593.21
#2024-05-01|2592.58
#2024-05-02|2576.52
#2024-05-03|2632.81
#2024-05-06|2649.81
#2024-05-07|2682.18
#2024-05-08|2671.80
#2024-05-09|2680.57
#2024-05-10|2711.02
#2024-05-13|2725.18
#2024-05-14|2758.40
#2024-05-15|2797.66
#2024-05-16|2799.72
#2024-05-17|2798.51
#2024-05-20|2826.30
#2024-05-21|2819.75
#2024-05-22|2819.26
#2024-05-23|2813.36
#2024-05-24|2826.72
#2024-05-27|2830.84
#2024-05-28|2854.11
#2024-05-29|2772.21
#2024-05-30|2819.01
#2024-05-31|2862.99
#2024-06-03|2881.28
#2024-06-04|2860.93
#2024-06-05|2868.68
#2024-06-06|2870.07
#2024-06-07|2835.54
#2024-06-10|2829.23
#2024-06-11|2825.74
#2024-06-12|2942.19
#2024-06-13|2854.38
#2024-06-14|2785.89
#2024-06-17|2793.85
#2024-06-18|2814.79
#2024-06-19|2795.28
#2024-06-20|2834.01
#2024-06-21|2812.08
#2024-06-24|2838.11
#2024-06-25|2779.68
#2024-06-26|2762.75
#2024-06-27|2758.62
#2024-06-28|2761.72
#2024-07-01|2769.80
#2024-07-02|2763.16
#2024-07-03|2817.19
#2024-07-04|2816.45
#2024-07-05|2831.24
#2024-07-08|2837.83
#2024-07-09|2832.13
#2024-07-10|2847.52
#2024-07-11|2910.03
#2024-07-12|2949.04
#2024-07-15|2901.20
#2024-07-16|2916.42
#2024-07-17|2958.45
#2024-07-18|2960.93
#2024-07-19|2912.35
#2024-07-22|2916.33
#2024-07-23|2899.62
#2024-07-24|2897.13
#2024-07-25|2865.02
#2024-07-26|2877.73
#2024-07-29|2877.68
#2024-07-30|2897.56
#2024-07-31|2917.66
#2024-08-01|2880.26
#2024-08-02|2841.42
#2024-08-05|2765.58
#2024-08-06|2774.80
#2024-08-07|2853.93
#2024-08-08|2825.02
#2024-08-09|2857.04
#2024-08-12|2847.48
#2024-08-13|2848.79
#2024-08-14|2882.70
#2024-08-15|2890.09
#2024-08-16|2887.74
#2024-08-19|2962.13
#2024-08-20|2972.83
#2024-08-21|2974.72
#2024-08-22|2988.75
#2024-08-23|3042.75
#2024-08-26|3041.41
#2024-08-27|3029.49
#2024-08-28|3038.86
#2024-08-29|3029.41
#2024-08-30|3062.33
#2024-09-02|3040.55
#2024-09-03|2975.71
#2024-09-04|2986.73
#2024-09-05|2969.49
#2024-09-06|2964.07
#2024-09-09|2958.72
#2024-09-10|2967.52
#2024-09-11|2928.39
#2024-09-12|2984.07
#2024-09-13|3051.05
#2024-09-16|3038.75
#2024-09-17|3055.65
#2024-09-18|3035.08
#2024-09-19|3086.43
#2024-09-20|3060.27
#2024-09-23|3077.30
#2024-09-24|3076.83
#2024-09-25|3086.99
#2024-09-26|3150.87
#2024-09-27|3151.28
#2024-09-30|3126.41
#2024-10-01|3066.15
#2024-10-02|3064.51
#2024-10-03|3029.68
#2024-10-04|3031.23
#2024-10-07|3002.19
#2024-10-08|2991.58
#2024-10-09|2996.11
#2024-10-10|2951.46
#2024-10-11|2989.73
#2024-10-14|2965.16
#2024-10-15|2984.35
#2024-10-16|2938.05
#2024-10-17|2915.35
#2024-10-18|2919.77
#2024-10-21|2881.45
#2024-10-22|2869.44
#2024-10-23|2854.06
#2024-10-24|2864.86
#2024-10-25|2862.45
#2024-10-28|2880.44
#2024-10-29|2861.69
#2024-10-30|2822.29
#2024-10-31|2797.47
#2024-11-01|2784.52
#2024-11-04|2812.42
#2024-11-05|2798.82
#2024-11-06|2739.99
#2024-11-07|2838.74
#2024-11-08|2808.45
#2024-11-11|2815.25
#2024-11-12|2738.37
#2024-11-13|2709.82
#2024-11-14|2737.71
#2024-11-15|2680.96
#2024-11-18|2656.64
#2024-11-19|2644.69
#2024-11-20|2597.59
#2024-11-21|2602.24
#2024-11-22|2638.46
#2024-11-25|2683.54
#2024-11-26|2648.99
#2024-11-27|2695.96
#2024-11-28|2702.39
#2024-11-29|2710.10
#2024-12-02|2708.15
#2024-12-03|2716.71
#2024-12-04|2770.44
#2024-12-05|2771.36
#2024-12-06|2786.50
#2024-12-09|2797.61
#2024-12-10|2769.75
#2024-12-11|2775.92
#2024-12-12|2752.20
#2024-12-13|2743.98
#2024-12-16|2757.59
#2024-12-17|2720.16
#2024-12-18|2740.85
#2024-12-19|2676.21
#2024-12-20|2678.20
#2024-12-23|2674.52
#2024-12-24|2660.91
#2024-12-25|2660.91
#2024-12-26|2673.11
#2024-12-27|2715.52
#2024-12-30|2701.89
#2024-12-31|2700.44
#2025-01-01|2700.44
#2025-01-02|2720.04
#2025-01-03|2707.26
#2025-01-06|2727.86
#2025-01-07|2689.58
#2025-01-08|2642.83
#2025-01-09|2642.41
#2025-01-10|2608.89
#2025-01-13|2564.73
#2025-01-14|2605.42
#2025-01-15|2679.34
#2025-01-16|2700.65
#2025-01-17|2715.64
#2025-01-20|2733.48
#2025-01-21|2786.69
#2025-01-22|2797.15
#2025-01-23|2814.92
#2025-01-24|2847.08
#2025-01-27|2845.27
#2025-01-28|2847.44
#2025-01-29|2872.62
#2025-01-30|2912.51
#2025-01-31|2886.55
#2025-02-03|2849.09
#2025-02-04|2874.00
#2025-02-05|2928.98
#2025-02-06|2968.98
#2025-02-07|2979.07
#2025-02-10|3000.07
#2025-02-11|2996.17
#2025-02-12|2981.99
#2025-02-13|3056.83
#2025-02-14|3082.62
#2025-02-17|3090.18
#2025-02-18|3090.11
#2025-02-19|3030.95
#2025-02-20|3056.80
#2025-02-21|3045.40
#2025-02-24|3035.38
#2025-02-25|3044.42
#2025-02-26|3058.89
#2025-02-27|2998.63
#2025-02-28|2982.11
#2025-03-03|3025.91
#2025-03-04|2945.37
#2025-03-05|3055.40
#2025-03-06|3059.52
#2025-03-07|3080.67
#2025-03-10|3012.03
#2025-03-11|2992.05
#2025-03-12|2996.15
#2025-03-13|2962.00
#2025-03-14|3044.64
#2025-03-17|3065.71
#2025-03-18|3073.99
#2025-03-19|3057.93
#2025-03-20|3050.92
#2025-03-21|3017.55
#2025-03-24|3015.24
#2025-03-25|3041.20
#2025-03-26|2990.31
#2025-03-27|2971.51
#2025-03-28|2967.10
#2025-03-31|2928.65
#2025-04-01|2997.75
#2025-04-02|3005.41
#2025-04-03|2946.81
#2025-04-04|2793.86
#2025-04-07|2669.57
#2025-04-08|2739.12
#2025-04-09|2627.81
#2025-04-10|2799.21
#2025-04-11|2794.66
#2025-04-14|2940.21
#2025-04-15|2967.34
#2025-04-16|2959.15
#2025-04-17|2978.14
#2025-04-18|2978.14
#2025-04-21|3006.96
#2025-04-22|3046.19
#2025-04-23|3057.84
#2025-04-24|3070.61
#2025-04-25|3062.17
#2025-04-28|3080.19
#2025-04-29|3056.98
#2025-04-30|3114.98
#2025-05-01|3077.48
#2025-05-02|3170.89
#2025-05-05|3156.73
#2025-05-06|3134.09
#2025-05-07|3131.71
#2025-05-08|3110.15
#2025-05-09|3115.17
#2025-05-12|3150.76
#2025-05-13|3179.51
#2025-05-14|3175.91
#2025-05-15|3171.50
#2025-05-16|3157.38
#2025-05-19|3187.24
#2025-05-20|3208.61
#2025-05-21|3231.63
#2025-05-22|3120.74
#2025-05-23|3140.73
#2025-05-26|3198.97
#2025-05-27|3164.55
#2025-05-28|3156.37
#2025-05-29|3180.41
#2025-05-30|3161.00
#2025-06-02|3180.39
#2025-06-03|3145.61
#2025-06-04|3201.35
#2025-06-05|3211.13
#2025-06-06|3181.04
#2025-06-09|3206.34
#2025-06-10|3217.29
#2025-06-11|3212.51
#2025-06-12|3219.16
#2025-06-13|3162.21
#2025-06-16|3215.70
#2025-06-17|3176.68
#2025-06-18|3154.98
#2025-06-19|3107.73
#2025-06-20|3098.50
#2025-06-23|3127.93
#2025-06-24|3198.37
#2025-06-25|3195.47
#2025-06-26|3212.97
#2025-06-27|3280.36
#2025-06-30|3250.26
#2025-07-01|3274.80
#2025-07-02|3286.19
#2025-07-03|3310.18
#2025-07-04|3306.54
#2025-07-07|3303.79
#2025-07-08|3295.87
#2025-07-09|3317.96
#2025-07-10|3349.74
#2025-07-11|3302.81
#2025-07-14|3271.64
#2025-07-15|3249.08
#2025-07-16|3204.57
#2025-07-17|3234.10
#2025-07-18|3218.92
#2025-07-21|3246.42
#2025-07-22|3245.80
#2025-07-23|3283.91
#2025-07-24|3308.23
#2025-07-25|3309.24
#2025-07-28|3265.36
#2025-07-29|3183.12
#2025-07-30|3180.30
#2025-07-31|3149.37
#2025-08-01|3133.14
#2025-08-04|3156.29
#2025-08-05|3174.49
#2025-08-06|3170.75
#2025-08-07|3218.55
#2025-08-08|3227.28
#2025-08-11|3178.76
#2025-08-12|3201.13
#2025-08-13|3215.62
#2025-08-14|3183.91
#2025-08-15|3197.66
#2025-08-18|3181.06
#2025-08-19|3234.00
#2025-08-20|3232.29
#2025-08-21|3220.24
#2025-08-22|3308.66
#2025-08-25|3281.22
#2025-08-26|3245.13
#2025-08-27|3230.86
#2025-08-28|3244.81
#2025-08-29|3227.74
#2025-09-01|3256.55
#2025-09-02|3163.22
#2025-09-03|3169.21
#2025-09-04|3164.48
#2025-09-05|3235.39
#2025-09-08|3253.75
#2025-09-09|3254.71
#2025-09-10|3277.33
#2025-09-11|3275.81
#2025-09-12|3281.32
#2025-09-15|3301.98
#2025-09-16|3291.46
#2025-09-17|3301.05
#2025-09-18|3293.74
#2025-09-19|3255.34
#2025-09-22|3239.91
#2025-09-23|3267.82
#2025-09-24|3197.07
#2025-09-25|3128.78
#2025-09-26|3158.47
#2025-09-29|3179.86
#2025-09-30|3193.64
#2025-10-01|3212.39
#2025-10-02|3189.54
#2025-10-03|3239.21
#2025-10-06|3251.49
#2025-10-07|3228.47
#2025-10-08|3233.83
#2025-10-09|3205.10
#2025-10-10|3163.48
#2025-10-13|3193.04
#2025-10-14|3180.04
#2025-10-15|3213.47
#2025-10-16|3253.60
#2025-10-17|3227.37
#2025-10-20|3270.06
#2025-10-21|3289.70
#2025-10-22|3302.32
#2025-10-23|3341.90
#2025-10-24|3369.72
#2025-10-27|3376.64
#2025-10-28|3357.04
#2025-10-29|3341.10
#2025-10-30|3321.57
#2025-10-31|3277.69
#2025-11-03|3264.84
#2025-11-04|3197.06
#2025-11-05|3170.03
#2025-11-06|3141.27
#2025-11-07|3152.58
#2025-11-10|3168.62
#2025-11-11|3225.98
#2025-11-12|3250.51
#2025-11-13|3242.72
#2025-11-14|3196.17
#2025-11-17|3159.59
#2025-11-18|3095.88
#2025-11-19|3097.98
#2025-11-20|3092.46
#2025-11-21|3074.53
#2025-11-24|3127.62
#2025-11-25|3153.45
#2025-11-26|3193.23
#2025-11-27|3232.27
#2025-11-28|3250.08
#2025-12-01|3231.38
#2025-12-02|3197.88
#2025-12-03|3201.15
#2025-12-04|3241.89
#2025-12-05|3237.61
#2025-12-08|3212.21
#2025-12-09|3214.82
#2025-12-10|3229.61
#2025-12-11|3271.75
#2025-12-12|3257.18
#2025-12-15|3253.20
#2025-12-16|3246.80
#2025-12-17|3227.92
#2025-12-18|3248.98
#2025-12-19|3243.10
#2025-12-22|3268.56
#2025-12-23|3291.15
#2025-12-24|3297.35
#2025-12-25|3297.35
#2025-12-26|3300.44
#2025-12-29|3326.55
#2025-12-30|3337.40
#2025-12-31|3328.66
#2026-01-01|3328.66
#2026-01-02|3303.83
#2026-01-05|3287.66
#2026-01-06|3284.52
#2026-01-07|3368.50
#2026-01-08|3320.29
#2026-01-09|3355.38
#2026-01-12|3346.18
#2026-01-13|3332.35
#2026-01-14|3321.21
#2026-01-15|3351.41
#2026-01-16|3336.48
#2026-01-19|3248.28
#2026-01-20|3251.59
#2026-01-21|3251.34
#2026-01-22|3340.49
#2026-01-23|3345.33
#2026-01-26|3370.40
#2026-01-27|3382.64
#2026-01-28|3390.34
#2026-01-29|3351.31
#2026-01-30|3338.62
#2026-02-02|3326.07
#2026-02-03|3346.79
#2026-02-04|3347.88
#2026-02-05|3305.64
#2026-02-06|3350.74
#2026-02-09|3392.23
#2026-02-10|3435.49
#2026-02-11|3363.41
#2026-02-12|3337.55
#2026-02-13|3316.69
#2026-02-16|3284.59
#2026-02-17|3267.58
#2026-02-18|3283.72
#2026-02-19|3270.22
#2026-02-20|3323.45
#2026-02-23|3279.49
#2026-02-24|3304.69
#2026-02-25|3315.26
#2026-02-26|3342.84
#2026-02-27|3365.72
#2026-03-02|3235.60
#2026-03-03|3102.99
#2026-03-04|3208.19
#2026-03-05|3174.53
#2026-03-06|3168.51
#2026-03-09|3098.51
#2026-03-10|3191.65
#2026-03-11|3133.63
#2026-03-12|3090.34
#2026-03-13|3029.90
#2026-03-16|3063.44
#2026-03-17|3084.38
#2026-03-18|3049.76
#2026-03-19|2964.31
#2026-03-20|2915.85
#2026-03-23|2921.69
#2026-03-24|2931.25
#2026-03-25|2980.62
#2026-03-26|2964.92
#2026-03-27|2911.46
#2026-03-30|2928.95
#2026-03-31|2986.45
#2026-04-01|3106.58
#2026-04-02|3046.94