Table Data - NASDAQ Sweden Total Return Index
| Title | NASDAQ Sweden Total Return Index |
|---|---|
| Series ID | NASDAQNQSET |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:56 PM CDT |
| Notes | For more information about this series, see: NQSET Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 292.72 |
| 2001-04-02 | 284.96 |
| 2001-04-03 | 279.16 |
| 2001-04-04 | 286.36 |
| 2001-04-05 | 303.43 |
| 2001-04-06 | 298.65 |
| 2001-04-09 | 309.70 |
| 2001-04-10 | 319.08 |
| 2001-04-11 | 315.15 |
| 2001-04-12 | 312.15 |
| 2001-04-13 | . |
| 2001-04-16 | 308.87 |
| 2001-04-17 | 305.06 |
| 2001-04-18 | 320.29 |
| 2001-04-19 | 338.82 |
| 2001-04-20 | 323.77 |
| 2001-04-23 | 311.78 |
| 2001-04-24 | 312.65 |
| 2001-04-25 | 319.42 |
| 2001-04-26 | 326.17 |
| 2001-04-27 | 330.28 |
| 2001-04-30 | 336.75 |
| 2001-05-01 | 338.16 |
| 2001-05-02 | 337.45 |
| 2001-05-03 | 329.01 |
| 2001-05-04 | 336.47 |
| 2001-05-07 | 338.10 |
| 2001-05-08 | 331.17 |
| 2001-05-09 | 327.58 |
| 2001-05-10 | 332.63 |
| 2001-05-11 | 332.28 |
| 2001-05-14 | 327.67 |
| 2001-05-15 | 328.26 |
| 2001-05-16 | 328.81 |
| 2001-05-17 | 336.50 |
| 2001-05-18 | 341.46 |
| 2001-05-21 | 351.63 |
| 2001-05-22 | 350.47 |
| 2001-05-23 | 340.87 |
| 2001-05-24 | 339.77 |
| 2001-05-25 | 337.68 |
| 2001-05-28 | . |
| 2001-05-29 | 334.25 |
| 2001-05-30 | 327.14 |
| 2001-05-31 | 322.04 |
| 2001-06-01 | 316.46 |
| 2001-06-04 | 314.81 |
| 2001-06-05 | 322.53 |
| 2001-06-06 | 317.74 |
| 2001-06-07 | 311.90 |
| 2001-06-08 | 306.25 |
| 2001-06-11 | 300.59 |
| 2001-06-12 | 297.99 |
| 2001-06-13 | 300.86 |
| 2001-06-14 | 296.20 |
| 2001-06-15 | 304.46 |
| 2001-06-18 | 301.61 |
| 2001-06-19 | 298.00 |
| 2001-06-20 | 290.17 |
| 2001-06-21 | 292.60 |
| 2001-06-22 | 293.21 |
| 2001-06-25 | 298.20 |
| 2001-06-26 | 294.48 |
| 2001-06-27 | 296.39 |
| 2001-06-28 | 303.88 |
| 2001-06-29 | 304.16 |
| 2001-07-02 | 308.26 |
| 2001-07-03 | 307.46 |
| 2001-07-04 | . |
| 2001-07-05 | 290.14 |
| 2001-07-06 | 280.31 |
| 2001-07-09 | 280.75 |
| 2001-07-10 | 281.73 |
| 2001-07-11 | 281.61 |
| 2001-07-12 | 286.33 |
| 2001-07-13 | 290.92 |
| 2001-07-16 | 291.38 |
| 2001-07-17 | 286.13 |
| 2001-07-18 | 285.92 |
| 2001-07-19 | 291.61 |
| 2001-07-20 | 289.85 |
| 2001-07-23 | 286.38 |
| 2001-07-24 | 284.03 |
| 2001-07-25 | 281.50 |
| 2001-07-26 | 285.09 |
| 2001-07-27 | 294.32 |
| 2001-07-30 | 301.84 |
| 2001-07-31 | 306.00 |
| 2001-08-01 | 306.92 |
| 2001-08-02 | 309.93 |
| 2001-08-03 | 308.89 |
| 2001-08-06 | 307.10 |
| 2001-08-07 | 306.88 |
| 2001-08-08 | 303.40 |
| 2001-08-09 | 301.32 |
| 2001-08-10 | 298.92 |
| 2001-08-13 | 301.53 |
| 2001-08-14 | 307.53 |
| 2001-08-15 | 308.54 |
| 2001-08-16 | 302.80 |
| 2001-08-17 | 298.11 |
| 2001-08-20 | 289.61 |
| 2001-08-21 | 295.13 |
| 2001-08-22 | 300.75 |
| 2001-08-23 | 302.40 |
| 2001-08-24 | 310.69 |
| 2001-08-27 | 309.64 |
| 2001-08-28 | 304.25 |
| 2001-08-29 | 300.44 |
| 2001-08-30 | 291.32 |
| 2001-08-31 | 288.07 |
| 2001-09-03 | . |
| 2001-09-04 | 276.03 |
| 2001-09-05 | 268.50 |
| 2001-09-06 | 267.96 |
| 2001-09-07 | 264.79 |
| 2001-09-10 | 262.78 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 252.04 |
| 2001-09-18 | 246.00 |
| 2001-09-19 | 243.50 |
| 2001-09-20 | 231.43 |
| 2001-09-21 | 222.60 |
| 2001-09-24 | 235.55 |
| 2001-09-25 | 242.20 |
| 2001-09-26 | 235.00 |
| 2001-09-27 | 235.86 |
| 2001-09-28 | 243.59 |
| 2001-10-01 | 240.88 |
| 2001-10-02 | 240.35 |
| 2001-10-03 | 245.53 |
| 2001-10-04 | 252.79 |
| 2001-10-05 | 254.79 |
| 2001-10-08 | 256.12 |
| 2001-10-09 | 253.65 |
| 2001-10-10 | 260.01 |
| 2001-10-11 | 270.32 |
| 2001-10-12 | 266.49 |
| 2001-10-15 | 265.64 |
| 2001-10-16 | 267.34 |
| 2001-10-17 | 279.70 |
| 2001-10-18 | 270.30 |
| 2001-10-19 | 261.53 |
| 2001-10-22 | 258.35 |
| 2001-10-23 | 266.96 |
| 2001-10-24 | 270.06 |
| 2001-10-25 | 266.87 |
| 2001-10-26 | 276.14 |
| 2001-10-29 | 271.21 |
| 2001-10-30 | 260.71 |
| 2001-10-31 | 262.25 |
| 2001-11-01 | 264.61 |
| 2001-11-02 | 265.31 |
| 2001-11-05 | 272.33 |
| 2001-11-06 | 276.18 |
| 2001-11-07 | 280.40 |
| 2001-11-08 | 286.16 |
| 2001-11-09 | 281.01 |
| 2001-11-12 | 276.96 |
| 2001-11-13 | 286.62 |
| 2001-11-14 | 289.71 |
| 2001-11-15 | 294.08 |
| 2001-11-16 | 298.67 |
| 2001-11-19 | 298.64 |
| 2001-11-20 | 291.91 |
| 2001-11-21 | 289.23 |
| 2001-11-22 | . |
| 2001-11-23 | 298.32 |
| 2001-11-26 | 303.37 |
| 2001-11-27 | 300.93 |
| 2001-11-28 | 297.08 |
| 2001-11-29 | 294.77 |
| 2001-11-30 | 298.35 |
| 2001-12-03 | 296.09 |
| 2001-12-04 | 304.54 |
| 2001-12-05 | 319.90 |
| 2001-12-06 | 320.26 |
| 2001-12-07 | 319.09 |
| 2001-12-10 | 313.10 |
| 2001-12-11 | 314.44 |
| 2001-12-12 | 311.88 |
| 2001-12-13 | 305.26 |
| 2001-12-14 | 299.32 |
| 2001-12-17 | 306.15 |
| 2001-12-18 | 305.82 |
| 2001-12-19 | 298.52 |
| 2001-12-20 | 291.82 |
| 2001-12-21 | 295.26 |
| 2001-12-24 | 291.35 |
| 2001-12-25 | . |
| 2001-12-26 | 290.36 |
| 2001-12-27 | 299.93 |
| 2001-12-28 | 306.11 |
| 2001-12-31 | 308.60 |
| 2002-01-01 | . |
| 2002-01-02 | 310.97 |
| 2002-01-03 | 323.72 |
| 2002-01-04 | 324.35 |
| 2002-01-07 | 322.99 |
| 2002-01-08 | 312.76 |
| 2002-01-09 | 311.66 |
| 2002-01-10 | 310.43 |
| 2002-01-11 | 313.60 |
| 2002-01-14 | 301.35 |
| 2002-01-15 | 298.29 |
| 2002-01-16 | 289.90 |
| 2002-01-17 | 292.58 |
| 2002-01-18 | 292.66 |
| 2002-01-21 | . |
| 2002-01-22 | 289.18 |
| 2002-01-23 | 289.95 |
| 2002-01-24 | 292.31 |
| 2002-01-25 | 284.44 |
| 2002-01-28 | 280.64 |
| 2002-01-29 | 276.76 |
| 2002-01-30 | 273.34 |
| 2002-01-31 | 283.25 |
| 2002-02-01 | 283.26 |
| 2002-02-04 | 283.70 |
| 2002-02-05 | 281.72 |
| 2002-02-06 | 280.19 |
| 2002-02-07 | 280.62 |
| 2002-02-08 | 280.58 |
| 2002-02-11 | 287.01 |
| 2002-02-12 | 286.23 |
| 2002-02-13 | 285.88 |
| 2002-02-14 | 285.13 |
| 2002-02-15 | 282.20 |
| 2002-02-18 | . |
| 2002-02-19 | 275.71 |
| 2002-02-20 | 274.89 |
| 2002-02-21 | 280.51 |
| 2002-02-22 | 279.60 |
| 2002-02-25 | 283.54 |
| 2002-02-26 | 284.49 |
| 2002-02-27 | 290.80 |
| 2002-02-28 | 291.03 |
| 2002-03-01 | 293.16 |
| 2002-03-04 | 308.14 |
| 2002-03-05 | 307.11 |
| 2002-03-06 | 307.34 |
| 2002-03-07 | 313.35 |
| 2002-03-08 | 313.44 |
| 2002-03-11 | 309.67 |
| 2002-03-12 | 302.92 |
| 2002-03-13 | 302.17 |
| 2002-03-14 | 301.90 |
| 2002-03-15 | 303.86 |
| 2002-03-18 | 305.38 |
| 2002-03-19 | 303.36 |
| 2002-03-20 | 302.55 |
| 2002-03-21 | 303.22 |
| 2002-03-22 | 309.38 |
| 2002-03-25 | 304.53 |
| 2002-03-26 | 301.72 |
| 2002-03-27 | 300.11 |
| 2002-03-28 | 301.33 |
| 2002-03-29 | . |
| 2002-04-01 | 304.30 |
| 2002-04-02 | 302.37 |
| 2002-04-03 | 298.02 |
| 2002-04-04 | 296.94 |
| 2002-04-05 | 298.49 |
| 2002-04-08 | 291.84 |
| 2002-04-09 | 291.30 |
| 2002-04-10 | 292.11 |
| 2002-04-11 | 289.18 |
| 2002-04-12 | 290.33 |
| 2002-04-15 | 292.17 |
| 2002-04-16 | 298.76 |
| 2002-04-17 | 303.15 |
| 2002-04-18 | 297.43 |
| 2002-04-19 | 293.85 |
| 2002-04-22 | 275.74 |
| 2002-04-23 | 275.28 |
| 2002-04-24 | 267.70 |
| 2002-04-25 | 268.71 |
| 2002-04-26 | 275.32 |
| 2002-04-29 | 273.12 |
| 2002-04-30 | 275.32 |
| 2002-05-01 | 276.93 |
| 2002-05-02 | 276.08 |
| 2002-05-03 | 272.48 |
| 2002-05-06 | 271.87 |
| 2002-05-07 | 271.00 |
| 2002-05-08 | 278.21 |
| 2002-05-09 | 277.73 |
| 2002-05-10 | 273.76 |
| 2002-05-13 | 274.73 |
| 2002-05-14 | 277.50 |
| 2002-05-15 | 280.88 |
| 2002-05-16 | 278.52 |
| 2002-05-17 | 284.62 |
| 2002-05-20 | 285.43 |
| 2002-05-21 | 281.88 |
| 2002-05-22 | 279.03 |
| 2002-05-23 | 279.07 |
| 2002-05-24 | 280.11 |
| 2002-05-27 | . |
| 2002-05-28 | 279.59 |
| 2002-05-29 | 276.65 |
| 2002-05-30 | 273.31 |
| 2002-05-31 | 272.96 |
| 2002-06-03 | 274.12 |
| 2002-06-04 | 270.51 |
| 2002-06-05 | 270.80 |
| 2002-06-06 | 269.63 |
| 2002-06-07 | 263.39 |
| 2002-06-10 | 264.84 |
| 2002-06-11 | 263.65 |
| 2002-06-12 | 259.07 |
| 2002-06-13 | 260.29 |
| 2002-06-14 | 256.21 |
| 2002-06-17 | 260.04 |
| 2002-06-18 | 263.23 |
| 2002-06-19 | 260.67 |
| 2002-06-20 | 251.99 |
| 2002-06-21 | 253.55 |
| 2002-06-24 | 248.50 |
| 2002-06-25 | 255.76 |
| 2002-06-26 | 257.09 |
| 2002-06-27 | 260.71 |
| 2002-06-28 | 267.15 |
| 2002-07-01 | 267.83 |
| 2002-07-02 | 264.35 |
| 2002-07-03 | 254.69 |
| 2002-07-04 | . |
| 2002-07-05 | 263.40 |
| 2002-07-08 | 265.99 |
| 2002-07-09 | 264.01 |
| 2002-07-10 | 256.03 |
| 2002-07-11 | 245.96 |
| 2002-07-12 | 246.08 |
| 2002-07-15 | 244.65 |
| 2002-07-16 | 243.27 |
| 2002-07-17 | 251.19 |
| 2002-07-18 | 250.76 |
| 2002-07-19 | 242.08 |
| 2002-07-22 | 226.99 |
| 2002-07-23 | 216.49 |
| 2002-07-24 | 206.19 |
| 2002-07-25 | 218.78 |
| 2002-07-26 | 208.17 |
| 2002-07-29 | 223.69 |
| 2002-07-30 | 229.31 |
| 2002-07-31 | 230.79 |
| 2002-08-01 | 226.54 |
| 2002-08-02 | 219.73 |
| 2002-08-05 | 211.21 |
| 2002-08-06 | 212.43 |
| 2002-08-07 | 215.33 |
| 2002-08-08 | 218.62 |
| 2002-08-09 | 218.05 |
| 2002-08-12 | 220.80 |
| 2002-08-13 | 222.39 |
| 2002-08-14 | 221.03 |
| 2002-08-15 | 224.10 |
| 2002-08-16 | 222.69 |
| 2002-08-19 | 224.94 |
| 2002-08-20 | 226.14 |
| 2002-08-21 | 235.08 |
| 2002-08-22 | 241.58 |
| 2002-08-23 | 234.55 |
| 2002-08-26 | 232.32 |
| 2002-08-27 | 235.03 |
| 2002-08-28 | 232.28 |
| 2002-08-29 | 229.89 |
| 2002-08-30 | 228.83 |
| 2002-09-02 | . |
| 2002-09-03 | 221.01 |
| 2002-09-04 | 219.55 |
| 2002-09-05 | 217.93 |
| 2002-09-06 | 222.36 |
| 2002-09-09 | 220.15 |
| 2002-09-10 | 221.80 |
| 2002-09-11 | 228.46 |
| 2002-09-12 | 222.67 |
| 2002-09-13 | 220.55 |
| 2002-09-16 | 221.06 |
| 2002-09-17 | 218.74 |
| 2002-09-18 | 212.83 |
| 2002-09-19 | 211.55 |
| 2002-09-20 | 209.92 |
| 2002-09-23 | 202.06 |
| 2002-09-24 | 199.20 |
| 2002-09-25 | 200.62 |
| 2002-09-26 | 207.60 |
| 2002-09-27 | 205.65 |
| 2002-09-30 | 195.70 |
| 2002-10-01 | 198.27 |
| 2002-10-02 | 202.42 |
| 2002-10-03 | 199.03 |
| 2002-10-04 | 195.55 |
| 2002-10-07 | 186.98 |
| 2002-10-08 | 183.25 |
| 2002-10-09 | 182.79 |
| 2002-10-10 | 188.22 |
| 2002-10-11 | 201.74 |
| 2002-10-14 | 198.91 |
| 2002-10-15 | 213.12 |
| 2002-10-16 | 208.68 |
| 2002-10-17 | 208.34 |
| 2002-10-18 | 212.42 |
| 2002-10-21 | 215.53 |
| 2002-10-22 | 212.38 |
| 2002-10-23 | 206.21 |
| 2002-10-24 | 212.46 |
| 2002-10-25 | 212.95 |
| 2002-10-28 | 219.49 |
| 2002-10-29 | 212.65 |
| 2002-10-30 | 219.11 |
| 2002-10-31 | 224.35 |
| 2002-11-01 | 222.04 |
| 2002-11-04 | 230.29 |
| 2002-11-05 | 236.57 |
| 2002-11-06 | 232.60 |
| 2002-11-07 | 228.49 |
| 2002-11-08 | 230.27 |
| 2002-11-11 | 228.93 |
| 2002-11-12 | 236.57 |
| 2002-11-13 | 238.89 |
| 2002-11-14 | 243.79 |
| 2002-11-15 | 241.48 |
| 2002-11-18 | 246.82 |
| 2002-11-19 | 242.42 |
| 2002-11-20 | 243.02 |
| 2002-11-21 | 253.37 |
| 2002-11-22 | 256.30 |
| 2002-11-25 | 251.72 |
| 2002-11-26 | 246.32 |
| 2002-11-27 | 255.09 |
| 2002-11-28 | . |
| 2002-11-29 | 256.40 |
| 2002-12-02 | 254.48 |
| 2002-12-03 | 249.29 |
| 2002-12-04 | 248.77 |
| 2002-12-05 | 247.57 |
| 2002-12-06 | 248.78 |
| 2002-12-09 | 245.14 |
| 2002-12-10 | 245.14 |
| 2002-12-11 | 245.50 |
| 2002-12-12 | 242.06 |
| 2002-12-13 | 243.43 |
| 2002-12-16 | 243.77 |
| 2002-12-17 | 239.20 |
| 2002-12-18 | 233.61 |
| 2002-12-19 | 233.76 |
| 2002-12-20 | 234.07 |
| 2002-12-23 | 232.19 |
| 2002-12-24 | 233.37 |
| 2002-12-25 | . |
| 2002-12-26 | 233.82 |
| 2002-12-27 | 228.65 |
| 2002-12-30 | 230.20 |
| 2002-12-31 | 231.44 |
| 2003-01-01 | . |
| 2003-01-02 | 240.12 |
| 2003-01-03 | 244.24 |
| 2003-01-06 | 245.60 |
| 2003-01-07 | 246.44 |
| 2003-01-08 | 238.64 |
| 2003-01-09 | 241.34 |
| 2003-01-10 | 244.12 |
| 2003-01-13 | 246.31 |
| 2003-01-14 | 250.77 |
| 2003-01-15 | 248.50 |
| 2003-01-16 | 247.88 |
| 2003-01-17 | 243.71 |
| 2003-01-20 | . |
| 2003-01-21 | 243.82 |
| 2003-01-22 | 239.59 |
| 2003-01-23 | 239.68 |
| 2003-01-24 | 239.47 |
| 2003-01-27 | 231.03 |
| 2003-01-28 | 227.34 |
| 2003-01-29 | 226.20 |
| 2003-01-30 | 229.39 |
| 2003-01-31 | 226.78 |
| 2003-02-03 | 228.94 |
| 2003-02-04 | 222.67 |
| 2003-02-05 | 227.38 |
| 2003-02-06 | 228.07 |
| 2003-02-07 | 225.28 |
| 2003-02-10 | 218.67 |
| 2003-02-11 | 223.81 |
| 2003-02-12 | 226.13 |
| 2003-02-13 | 229.84 |
| 2003-02-14 | 231.85 |
| 2003-02-17 | . |
| 2003-02-18 | 237.86 |
| 2003-02-19 | 237.66 |
| 2003-02-20 | 234.37 |
| 2003-02-21 | 232.95 |
| 2003-02-24 | 230.49 |
| 2003-02-25 | 224.95 |
| 2003-02-26 | 225.08 |
| 2003-02-27 | 225.90 |
| 2003-02-28 | 228.15 |
| 2003-03-03 | 228.96 |
| 2003-03-04 | 226.72 |
| 2003-03-05 | 226.43 |
| 2003-03-06 | 224.99 |
| 2003-03-07 | 223.48 |
| 2003-03-10 | 220.70 |
| 2003-03-11 | 216.32 |
| 2003-03-12 | 212.68 |
| 2003-03-13 | 218.42 |
| 2003-03-14 | 224.53 |
| 2003-03-17 | 230.96 |
| 2003-03-18 | 229.97 |
| 2003-03-19 | 231.97 |
| 2003-03-20 | 234.30 |
| 2003-03-21 | 236.98 |
| 2003-03-24 | 231.99 |
| 2003-03-25 | 231.99 |
| 2003-03-26 | 230.80 |
| 2003-03-27 | 228.16 |
| 2003-03-28 | 227.95 |
| 2003-03-31 | 222.47 |
| 2003-04-01 | 223.48 |
| 2003-04-02 | 229.81 |
| 2003-04-03 | 230.37 |
| 2003-04-04 | 230.73 |
| 2003-04-07 | 238.71 |
| 2003-04-08 | 236.67 |
| 2003-04-09 | 236.81 |
| 2003-04-10 | 236.10 |
| 2003-04-11 | 236.10 |
| 2003-04-14 | 236.67 |
| 2003-04-15 | 241.32 |
| 2003-04-16 | 242.80 |
| 2003-04-17 | 244.66 |
| 2003-04-18 | . |
| 2003-04-21 | 243.92 |
| 2003-04-22 | 247.32 |
| 2003-04-23 | 250.50 |
| 2003-04-24 | 252.76 |
| 2003-04-25 | 250.65 |
| 2003-04-28 | 256.71 |
| 2003-04-29 | 264.97 |
| 2003-04-30 | 267.73 |
| 2003-05-01 | 270.38 |
| 2003-05-02 | 268.80 |
| 2003-05-05 | 272.77 |
| 2003-05-06 | 276.34 |
| 2003-05-07 | 271.46 |
| 2003-05-08 | 266.79 |
| 2003-05-09 | 270.70 |
| 2003-05-12 | 272.78 |
| 2003-05-13 | 276.19 |
| 2003-05-14 | 273.30 |
| 2003-05-15 | 272.58 |
| 2003-05-16 | 273.78 |
| 2003-05-19 | 270.49 |
| 2003-05-20 | 267.21 |
| 2003-05-21 | 265.74 |
| 2003-05-22 | 267.68 |
| 2003-05-23 | 270.66 |
| 2003-05-26 | . |
| 2003-05-27 | 273.52 |
| 2003-05-28 | 278.00 |
| 2003-05-29 | 279.32 |
| 2003-05-30 | 280.60 |
| 2003-06-02 | 281.83 |
| 2003-06-03 | 278.21 |
| 2003-06-04 | 280.47 |
| 2003-06-05 | 284.96 |
| 2003-06-06 | 286.32 |
| 2003-06-09 | 287.32 |
| 2003-06-10 | 285.43 |
| 2003-06-11 | 291.37 |
| 2003-06-12 | 294.83 |
| 2003-06-13 | 290.76 |
| 2003-06-16 | 295.29 |
| 2003-06-17 | 298.67 |
| 2003-06-18 | 296.49 |
| 2003-06-19 | 293.44 |
| 2003-06-20 | 291.67 |
| 2003-06-23 | 284.98 |
| 2003-06-24 | 279.34 |
| 2003-06-25 | 281.79 |
| 2003-06-26 | 279.10 |
| 2003-06-27 | 283.36 |
| 2003-06-30 | 282.82 |
| 2003-07-01 | 280.25 |
| 2003-07-02 | 282.91 |
| 2003-07-03 | 287.15 |
| 2003-07-04 | . |
| 2003-07-07 | 289.46 |
| 2003-07-08 | 290.19 |
| 2003-07-09 | 288.58 |
| 2003-07-10 | 285.49 |
| 2003-07-11 | 285.52 |
| 2003-07-14 | 290.85 |
| 2003-07-15 | 291.74 |
| 2003-07-16 | 288.38 |
| 2003-07-17 | 284.14 |
| 2003-07-18 | 288.63 |
| 2003-07-21 | 291.17 |
| 2003-07-22 | 290.18 |
| 2003-07-23 | 293.05 |
| 2003-07-24 | 299.00 |
| 2003-07-25 | 299.05 |
| 2003-07-28 | 304.07 |
| 2003-07-29 | 302.31 |
| 2003-07-30 | 301.22 |
| 2003-07-31 | 298.53 |
| 2003-08-01 | 297.82 |
| 2003-08-04 | 300.57 |
| 2003-08-05 | 302.78 |
| 2003-08-06 | 297.43 |
| 2003-08-07 | 296.20 |
| 2003-08-08 | 295.38 |
| 2003-08-11 | 293.80 |
| 2003-08-12 | 298.83 |
| 2003-08-13 | 302.58 |
| 2003-08-14 | 303.56 |
| 2003-08-15 | 301.36 |
| 2003-08-18 | 303.20 |
| 2003-08-19 | 305.21 |
| 2003-08-20 | 307.45 |
| 2003-08-21 | 308.28 |
| 2003-08-22 | 303.82 |
| 2003-08-25 | 300.23 |
| 2003-08-26 | 295.14 |
| 2003-08-27 | 298.76 |
| 2003-08-28 | 300.25 |
| 2003-08-29 | 302.76 |
| 2003-09-01 | . |
| 2003-09-02 | 307.52 |
| 2003-09-03 | 314.06 |
| 2003-09-04 | 316.09 |
| 2003-09-05 | 320.30 |
| 2003-09-08 | 322.83 |
| 2003-09-09 | 321.40 |
| 2003-09-10 | 317.21 |
| 2003-09-11 | 319.72 |
| 2003-09-12 | 323.20 |
| 2003-09-15 | 322.24 |
| 2003-09-16 | 324.01 |
| 2003-09-17 | 326.51 |
| 2003-09-18 | 327.62 |
| 2003-09-19 | 325.92 |
| 2003-09-22 | 321.80 |
| 2003-09-23 | 323.75 |
| 2003-09-24 | 322.49 |
| 2003-09-25 | 320.43 |
| 2003-09-26 | 320.28 |
| 2003-09-29 | 319.74 |
| 2003-09-30 | 314.49 |
| 2003-10-01 | 318.00 |
| 2003-10-02 | 319.09 |
| 2003-10-03 | 327.99 |
| 2003-10-06 | 331.78 |
| 2003-10-07 | 334.32 |
| 2003-10-08 | 336.71 |
| 2003-10-09 | 338.02 |
| 2003-10-10 | 336.77 |
| 2003-10-13 | 339.36 |
| 2003-10-14 | 344.25 |
| 2003-10-15 | 345.91 |
| 2003-10-16 | 342.43 |
| 2003-10-17 | 340.64 |
| 2003-10-20 | 340.03 |
| 2003-10-21 | 338.85 |
| 2003-10-22 | 334.69 |
| 2003-10-23 | 336.72 |
| 2003-10-24 | 339.29 |
| 2003-10-27 | 342.63 |
| 2003-10-28 | 344.12 |
| 2003-10-29 | 346.20 |
| 2003-10-30 | 345.69 |
| 2003-10-31 | 341.53 |
| 2003-11-03 | 340.00 |
| 2003-11-04 | 340.80 |
| 2003-11-05 | 336.24 |
| 2003-11-06 | 338.57 |
| 2003-11-07 | 345.35 |
| 2003-11-10 | 343.61 |
| 2003-11-11 | 340.80 |
| 2003-11-12 | 347.22 |
| 2003-11-13 | 353.29 |
| 2003-11-14 | 358.73 |
| 2003-11-17 | 351.28 |
| 2003-11-18 | 352.80 |
| 2003-11-19 | 349.67 |
| 2003-11-20 | 347.21 |
| 2003-11-21 | 347.52 |
| 2003-11-24 | 348.96 |
| 2003-11-25 | 349.51 |
| 2003-11-26 | 349.88 |
| 2003-11-27 | . |
| 2003-11-28 | 353.31 |
| 2003-12-01 | 357.75 |
| 2003-12-02 | 362.47 |
| 2003-12-03 | 365.56 |
| 2003-12-04 | 367.28 |
| 2003-12-05 | 368.00 |
| 2003-12-08 | 367.60 |
| 2003-12-09 | 367.61 |
| 2003-12-10 | 366.12 |
| 2003-12-11 | 362.86 |
| 2003-12-12 | 367.91 |
| 2003-12-15 | 369.94 |
| 2003-12-16 | 365.09 |
| 2003-12-17 | 362.11 |
| 2003-12-18 | 364.29 |
| 2003-12-19 | 364.78 |
| 2003-12-22 | 366.99 |
| 2003-12-23 | 372.59 |
| 2003-12-24 | 372.92 |
| 2003-12-25 | . |
| 2003-12-26 | 372.49 |
| 2003-12-29 | 380.97 |
| 2003-12-30 | 381.37 |
| 2003-12-31 | 383.70 |
| 2004-01-01 | . |
| 2004-01-02 | 388.96 |
| 2004-01-05 | 390.37 |
| 2004-01-06 | 390.58 |
| 2004-01-07 | 385.31 |
| 2004-01-08 | 393.33 |
| 2004-01-09 | 399.26 |
| 2004-01-12 | 399.62 |
| 2004-01-13 | 400.57 |
| 2004-01-14 | 398.70 |
| 2004-01-15 | 397.81 |
| 2004-01-16 | 395.98 |
| 2004-01-19 | . |
| 2004-01-20 | 400.52 |
| 2004-01-21 | 401.24 |
| 2004-01-22 | 407.87 |
| 2004-01-23 | 406.27 |
| 2004-01-26 | 402.43 |
| 2004-01-27 | 404.32 |
| 2004-01-28 | 401.95 |
| 2004-01-29 | 389.70 |
| 2004-01-30 | 395.45 |
| 2004-02-02 | 394.11 |
| 2004-02-03 | 397.48 |
| 2004-02-04 | 395.12 |
| 2004-02-05 | 399.99 |
| 2004-02-06 | 418.90 |
| 2004-02-09 | 420.49 |
| 2004-02-10 | 425.32 |
| 2004-02-11 | 426.10 |
| 2004-02-12 | 427.44 |
| 2004-02-13 | 423.17 |
| 2004-02-16 | . |
| 2004-02-17 | 427.82 |
| 2004-02-18 | 430.57 |
| 2004-02-19 | 428.58 |
| 2004-02-20 | 421.03 |
| 2004-02-23 | 422.32 |
| 2004-02-24 | 417.69 |
| 2004-02-25 | 413.80 |
| 2004-02-26 | 412.66 |
| 2004-02-27 | 412.81 |
| 2004-03-01 | 417.03 |
| 2004-03-02 | 416.63 |
| 2004-03-03 | 415.90 |
| 2004-03-04 | 416.31 |
| 2004-03-05 | 426.50 |
| 2004-03-08 | 426.56 |
| 2004-03-09 | 421.04 |
| 2004-03-10 | 413.02 |
| 2004-03-11 | 399.17 |
| 2004-03-12 | 397.82 |
| 2004-03-15 | 395.55 |
| 2004-03-16 | 400.77 |
| 2004-03-17 | 401.82 |
| 2004-03-18 | 399.02 |
| 2004-03-19 | 399.77 |
| 2004-03-22 | 390.71 |
| 2004-03-23 | 392.45 |
| 2004-03-24 | 385.77 |
| 2004-03-25 | 391.95 |
| 2004-03-26 | 391.09 |
| 2004-03-29 | 400.48 |
| 2004-03-30 | 399.91 |
| 2004-03-31 | 405.19 |
| 2004-04-01 | 419.92 |
| 2004-04-02 | 418.09 |
| 2004-04-05 | 419.62 |
| 2004-04-06 | 419.21 |
| 2004-04-07 | 426.65 |
| 2004-04-08 | 425.69 |
| 2004-04-09 | . |
| 2004-04-12 | 423.52 |
| 2004-04-13 | 419.14 |
| 2004-04-14 | 414.49 |
| 2004-04-15 | 412.24 |
| 2004-04-16 | 416.70 |
| 2004-04-19 | 418.41 |
| 2004-04-20 | 422.25 |
| 2004-04-21 | 416.75 |
| 2004-04-22 | 424.26 |
| 2004-04-23 | 418.70 |
| 2004-04-26 | 417.77 |
| 2004-04-27 | 418.74 |
| 2004-04-28 | 409.34 |
| 2004-04-29 | 410.18 |
| 2004-04-30 | 406.66 |
| 2004-05-03 | 408.60 |
| 2004-05-04 | 412.05 |
| 2004-05-05 | 420.23 |
| 2004-05-06 | 407.50 |
| 2004-05-07 | 402.37 |
| 2004-05-10 | 381.71 |
| 2004-05-11 | 387.23 |
| 2004-05-12 | 383.25 |
| 2004-05-13 | 391.71 |
| 2004-05-14 | 389.14 |
| 2004-05-17 | 387.05 |
| 2004-05-18 | 390.00 |
| 2004-05-19 | 402.41 |
| 2004-05-20 | 399.44 |
| 2004-05-21 | 400.77 |
| 2004-05-24 | 400.14 |
| 2004-05-25 | 399.31 |
| 2004-05-26 | 403.27 |
| 2004-05-27 | 413.81 |
| 2004-05-28 | 413.14 |
| 2004-05-31 | . |
| 2004-06-01 | 409.49 |
| 2004-06-02 | 413.02 |
| 2004-06-03 | 413.17 |
| 2004-06-04 | 419.47 |
| 2004-06-07 | 427.82 |
| 2004-06-08 | 427.08 |
| 2004-06-09 | 417.04 |
| 2004-06-10 | 414.85 |
| 2004-06-11 | . |
| 2004-06-14 | 409.02 |
| 2004-06-15 | 411.45 |
| 2004-06-16 | 411.24 |
| 2004-06-17 | 410.89 |
| 2004-06-18 | 412.24 |
| 2004-06-21 | 411.25 |
| 2004-06-22 | 408.53 |
| 2004-06-23 | 415.43 |
| 2004-06-24 | 424.59 |
| 2004-06-25 | 423.54 |
| 2004-06-28 | 427.25 |
| 2004-06-29 | 425.20 |
| 2004-06-30 | 425.25 |
| 2004-07-01 | 425.10 |
| 2004-07-02 | 426.88 |
| 2004-07-05 | . |
| 2004-07-06 | 419.30 |
| 2004-07-07 | 423.02 |
| 2004-07-08 | 423.39 |
| 2004-07-09 | 419.41 |
| 2004-07-12 | 413.59 |
| 2004-07-13 | 415.45 |
| 2004-07-14 | 421.21 |
| 2004-07-15 | 413.88 |
| 2004-07-16 | 418.49 |
| 2004-07-19 | 413.30 |
| 2004-07-20 | 411.93 |
| 2004-07-21 | 418.17 |
| 2004-07-22 | 409.53 |
| 2004-07-23 | 403.07 |
| 2004-07-26 | 400.47 |
| 2004-07-27 | 403.41 |
| 2004-07-28 | 401.36 |
| 2004-07-29 | 406.62 |
| 2004-07-30 | 406.82 |
| 2004-08-02 | 404.91 |
| 2004-08-03 | 406.60 |
| 2004-08-04 | 403.36 |
| 2004-08-05 | 406.64 |
| 2004-08-06 | 404.56 |
| 2004-08-09 | 399.52 |
| 2004-08-10 | 406.23 |
| 2004-08-11 | 395.33 |
| 2004-08-12 | 392.91 |
| 2004-08-13 | 395.72 |
| 2004-08-16 | 399.40 |
| 2004-08-17 | 401.85 |
| 2004-08-18 | 404.35 |
| 2004-08-19 | 407.89 |
| 2004-08-20 | 406.41 |
| 2004-08-23 | 411.92 |
| 2004-08-24 | 408.54 |
| 2004-08-25 | 410.78 |
| 2004-08-26 | 415.01 |
| 2004-08-27 | 414.07 |
| 2004-08-30 | 413.79 |
| 2004-08-31 | 414.02 |
| 2004-09-01 | 420.07 |
| 2004-09-02 | 420.25 |
| 2004-09-03 | 417.35 |
| 2004-09-06 | . |
| 2004-09-07 | 417.58 |
| 2004-09-08 | 418.69 |
| 2004-09-09 | 417.87 |
| 2004-09-10 | 426.25 |
| 2004-09-13 | 433.21 |
| 2004-09-14 | 432.65 |
| 2004-09-15 | 427.08 |
| 2004-09-16 | 427.02 |
| 2004-09-17 | 429.78 |
| 2004-09-20 | 429.88 |
| 2004-09-21 | 435.13 |
| 2004-09-22 | 435.18 |
| 2004-09-23 | 436.41 |
| 2004-09-24 | 433.75 |
| 2004-09-27 | 432.13 |
| 2004-09-28 | 432.68 |
| 2004-09-29 | 443.98 |
| 2004-09-30 | 445.70 |
| 2004-10-01 | 453.39 |
| 2004-10-04 | 453.01 |
| 2004-10-05 | 456.02 |
| 2004-10-06 | 454.59 |
| 2004-10-07 | 454.23 |
| 2004-10-08 | 456.63 |
| 2004-10-11 | 455.84 |
| 2004-10-12 | 448.60 |
| 2004-10-13 | 451.84 |
| 2004-10-14 | 451.38 |
| 2004-10-15 | 452.63 |
| 2004-10-18 | 453.86 |
| 2004-10-19 | 460.26 |
| 2004-10-20 | 457.75 |
| 2004-10-21 | 454.23 |
| 2004-10-22 | 449.00 |
| 2004-10-25 | 444.58 |
| 2004-10-26 | 449.85 |
| 2004-10-27 | 456.28 |
| 2004-10-28 | 455.69 |
| 2004-10-29 | 453.60 |
| 2004-11-01 | 460.13 |
| 2004-11-02 | 465.20 |
| 2004-11-03 | 470.71 |
| 2004-11-04 | 470.12 |
| 2004-11-05 | 473.39 |
| 2004-11-08 | 476.40 |
| 2004-11-09 | 474.16 |
| 2004-11-10 | 479.68 |
| 2004-11-11 | 484.00 |
| 2004-11-12 | 492.91 |
| 2004-11-15 | 494.50 |
| 2004-11-16 | 493.53 |
| 2004-11-17 | 500.41 |
| 2004-11-18 | 499.65 |
| 2004-11-19 | 500.48 |
| 2004-11-22 | 495.82 |
| 2004-11-23 | 499.74 |
| 2004-11-24 | 504.86 |
| 2004-11-25 | . |
| 2004-11-26 | 512.54 |
| 2004-11-29 | 515.99 |
| 2004-11-30 | 512.26 |
| 2004-12-01 | 517.87 |
| 2004-12-02 | 516.21 |
| 2004-12-03 | 518.82 |
| 2004-12-06 | 519.13 |
| 2004-12-07 | 522.71 |
| 2004-12-08 | 507.79 |
| 2004-12-09 | 500.94 |
| 2004-12-10 | 502.62 |
| 2004-12-13 | 508.81 |
| 2004-12-14 | 507.35 |
| 2004-12-15 | 510.78 |
| 2004-12-16 | 506.95 |
| 2004-12-17 | 500.86 |
| 2004-12-20 | 512.30 |
| 2004-12-21 | 511.50 |
| 2004-12-22 | 514.08 |
| 2004-12-23 | 516.54 |
| 2004-12-24 | . |
| 2004-12-27 | 522.74 |
| 2004-12-28 | 522.35 |
| 2004-12-29 | 523.12 |
| 2004-12-30 | 522.97 |
| 2004-12-31 | 520.50 |
| 2005-01-03 | 521.19 |
| 2005-01-04 | 515.75 |
| 2005-01-05 | 510.28 |
| 2005-01-06 | 504.61 |
| 2005-01-07 | 501.96 |
| 2005-01-10 | 510.12 |
| 2005-01-11 | 508.40 |
| 2005-01-12 | 502.09 |
| 2005-01-13 | 501.66 |
| 2005-01-14 | 501.46 |
| 2005-01-17 | . |
| 2005-01-18 | 502.60 |
| 2005-01-19 | 503.61 |
| 2005-01-20 | 494.15 |
| 2005-01-21 | 494.58 |
| 2005-01-24 | 489.92 |
| 2005-01-25 | 490.94 |
| 2005-01-26 | 495.68 |
| 2005-01-27 | 495.97 |
#2005-01-28| 489.19
#2005-01-31| 494.65
#2005-02-01| 500.02
#2005-02-02| 503.74
#2005-02-03| 497.99
#2005-02-04| 500.98
#2005-02-07| 503.59
#2005-02-08| 499.30
#2005-02-09| 506.08
#2005-02-10| 498.10
#2005-02-11| 504.36
#2005-02-14| 509.14
#2005-02-15| 513.74
#2005-02-16| 509.26
#2005-02-17| 511.96
#2005-02-18| 506.89
#2005-02-21| .
#2005-02-22| 513.87
#2005-02-23| 512.65
#2005-02-24| 515.88
#2005-02-25| 521.72
#2005-02-28| 527.10
#2005-03-01| 525.37
#2005-03-02| 524.43
#2005-03-03| 526.66
#2005-03-04| 537.22
#2005-03-07| 532.97
#2005-03-08| 536.22
#2005-03-09| 535.95
#2005-03-10| 530.37
#2005-03-11| 535.98
#2005-03-14| 532.71
#2005-03-15| 533.46
#2005-03-16| 529.21
#2005-03-17| 526.87
#2005-03-18| 520.96
#2005-03-21| 514.04
#2005-03-22| 519.40
#2005-03-23| 513.24
#2005-03-24| 513.64
#2005-03-25| .
#2005-03-28| 510.10
#2005-03-29| 509.44
#2005-03-30| 509.32
#2005-03-31| 510.43
#2005-04-01| 513.66
#2005-04-04| 505.59
#2005-04-05| 511.06
#2005-04-06| 515.81
#2005-04-07| 518.92
#2005-04-08| 518.36
#2005-04-11| 525.99
#2005-04-12| 521.29
#2005-04-13| 525.96
#2005-04-14| 523.06
#2005-04-15| 518.36
#2005-04-18| 512.65
#2005-04-19| 514.90
#2005-04-20| 517.70
#2005-04-21| 520.91
#2005-04-22| 529.12
#2005-04-25| 525.90
#2005-04-26| 520.89
#2005-04-27| 509.06
#2005-04-28| 500.92
#2005-04-29| 499.74
#2005-05-02| 500.23
#2005-05-03| 502.61
#2005-05-04| 506.30
#2005-05-05| 506.06
#2005-05-06| 508.68
#2005-05-09| 509.28
#2005-05-10| 507.10
#2005-05-11| 502.62
#2005-05-12| 504.73
#2005-05-13| 503.64
#2005-05-16| 501.98
#2005-05-17| 504.98
#2005-05-18| 510.48
#2005-05-19| 512.09
#2005-05-20| 510.00
#2005-05-23| 512.32
#2005-05-24| 512.72
#2005-05-25| 511.78
#2005-05-26| 512.99
#2005-05-27| 514.47
#2005-05-30| .
#2005-05-31| 510.69
#2005-06-01| 508.68
#2005-06-02| 506.65
#2005-06-03| 505.09
#2005-06-06| 505.49
#2005-06-07| 509.54
#2005-06-08| 511.25
#2005-06-09| 503.78
#2005-06-10| 502.83
#2005-06-13| 497.16
#2005-06-14| 503.07
#2005-06-15| 503.53
#2005-06-16| 506.50
#2005-06-17| 515.99
#2005-06-20| 512.02
#2005-06-21| 515.53
#2005-06-22| 513.48
#2005-06-23| 511.77
#2005-06-24| 512.24
#2005-06-27| 503.96
#2005-06-28| 502.80
#2005-06-29| 503.88
#2005-06-30| 505.29
#2005-07-01| 502.21
#2005-07-04| .
#2005-07-05| 504.96
#2005-07-06| 508.12
#2005-07-07| 500.01
#2005-07-08| 505.41
#2005-07-11| 517.98
#2005-07-12| 525.70
#2005-07-13| 528.64
#2005-07-14| 528.26
#2005-07-15| 524.53
#2005-07-18| 526.02
#2005-07-19| 523.66
#2005-07-20| 518.76
#2005-07-21| 528.58
#2005-07-22| 529.14
#2005-07-25| 526.75
#2005-07-26| 524.31
#2005-07-27| 530.05
#2005-07-28| 534.49
#2005-07-29| 535.71
#2005-08-01| 539.02
#2005-08-02| 546.65
#2005-08-03| 550.22
#2005-08-04| 552.23
#2005-08-05| 548.93
#2005-08-08| 550.80
#2005-08-09| 551.20
#2005-08-10| 560.67
#2005-08-11| 562.75
#2005-08-12| 560.25
#2005-08-15| 558.09
#2005-08-16| 554.19
#2005-08-17| 549.65
#2005-08-18| 543.77
#2005-08-19| 543.64
#2005-08-22| 548.37
#2005-08-23| 543.54
#2005-08-24| 539.94
#2005-08-25| 534.37
#2005-08-26| 534.04
#2005-08-29| 534.14
#2005-08-30| 529.00
#2005-08-31| 540.47
#2005-09-01| 550.13
#2005-09-02| 556.74
#2005-09-05| .
#2005-09-06| 557.32
#2005-09-07| 558.02
#2005-09-08| 553.24
#2005-09-09| 560.01
#2005-09-12| 556.29
#2005-09-13| 552.97
#2005-09-14| 556.66
#2005-09-15| 550.74
#2005-09-16| 552.45
#2005-09-19| 550.23
#2005-09-20| 552.05
#2005-09-21| 548.64
#2005-09-22| 546.24
#2005-09-23| 542.70
#2005-09-26| 548.84
#2005-09-27| 547.58
#2005-09-28| 553.73
#2005-09-29| 556.94
#2005-09-30| 563.70
#2005-10-03| 562.43
#2005-10-04| 562.69
#2005-10-05| 559.47
#2005-10-06| 560.17
#2005-10-07| 557.70
#2005-10-10| 556.68
#2005-10-11| 555.47
#2005-10-12| 550.74
#2005-10-13| 536.13
#2005-10-14| 540.86
#2005-10-17| 536.52
#2005-10-18| 531.17
#2005-10-19| 524.14
#2005-10-20| 524.52
#2005-10-21| 520.54
#2005-10-24| 522.55
#2005-10-25| 535.29
#2005-10-26| 535.91
#2005-10-27| 532.46
#2005-10-28| 529.23
#2005-10-31| 535.52
#2005-11-01| 535.01
#2005-11-02| 538.01
#2005-11-03| 543.17
#2005-11-04| 535.17
#2005-11-07| 534.97
#2005-11-08| 535.58
#2005-11-09| 532.96
#2005-11-10| 532.02
#2005-11-11| 541.24
#2005-11-14| 540.50
#2005-11-15| 534.60
#2005-11-16| 535.25
#2005-11-17| 540.29
#2005-11-18| 542.35
#2005-11-21| 549.08
#2005-11-22| 546.70
#2005-11-23| 553.73
#2005-11-24| .
#2005-11-25| 552.44
#2005-11-28| 557.32
#2005-11-29| 551.19
#2005-11-30| 547.06
#2005-12-01| 554.30
#2005-12-02| 561.33
#2005-12-05| 560.02
#2005-12-06| 571.10
#2005-12-07| 567.70
#2005-12-08| 572.77
#2005-12-09| 574.78
#2005-12-12| 577.29
#2005-12-13| 578.16
#2005-12-14| 579.51
#2005-12-15| 572.24
#2005-12-16| 580.80
#2005-12-19| 582.90
#2005-12-20| 578.26
#2005-12-21| 578.45
#2005-12-22| 580.17
#2005-12-23| 585.06
#2005-12-26| .
#2005-12-27| 588.77
#2005-12-28| 592.66
#2005-12-29| 591.70
#2005-12-30| 588.06
#2006-01-02| .
#2006-01-03| 602.38
#2006-01-04| 612.33
#2006-01-05| 613.28
#2006-01-06| 616.71
#2006-01-09| 620.14
#2006-01-10| 612.68
#2006-01-11| 618.51
#2006-01-12| 615.68
#2006-01-13| 612.49
#2006-01-16| .
#2006-01-17| 607.77
#2006-01-18| 597.09
#2006-01-19| 600.97
#2006-01-20| 598.97
#2006-01-23| 610.46
#2006-01-24| 605.69
#2006-01-25| 611.34
#2006-01-26| 616.59
#2006-01-27| 619.83
#2006-01-30| 618.38
#2006-01-31| 623.44
#2006-02-01| 626.37
#2006-02-02| 624.90
#2006-02-03| 616.04
#2006-02-06| 616.34
#2006-02-07| 610.31
#2006-02-08| 615.55
#2006-02-09| 623.35
#2006-02-10| 615.38
#2006-02-13| 613.40
#2006-02-14| 615.87
#2006-02-15| 617.79
#2006-02-16| 617.96
#2006-02-17| 621.02
#2006-02-20| .
#2006-02-21| 624.77
#2006-02-22| 626.75
#2006-02-23| 627.66
#2006-02-24| 629.69
#2006-02-27| 629.90
#2006-02-28| 621.14
#2006-03-01| 628.46
#2006-03-02| 630.52
#2006-03-03| 636.20
#2006-03-06| 639.46
#2006-03-07| 626.26
#2006-03-08| 621.57
#2006-03-09| 628.71
#2006-03-10| 629.54
#2006-03-13| 635.06
#2006-03-14| 642.78
#2006-03-15| 647.23
#2006-03-16| 659.75
#2006-03-17| 664.75
#2006-03-20| 671.07
#2006-03-21| 666.02
#2006-03-22| 668.19
#2006-03-23| 668.56
#2006-03-24| 673.40
#2006-03-27| 671.70
#2006-03-28| 671.87
#2006-03-29| 667.45
#2006-03-30| 684.10
#2006-03-31| 676.00
#2006-04-03| 689.01
#2006-04-04| 694.00
#2006-04-05| 700.50
#2006-04-06| 698.48
#2006-04-07| 688.03
#2006-04-10| 687.47
#2006-04-11| 685.16
#2006-04-12| 685.34
#2006-04-13| 687.67
#2006-04-14| .
#2006-04-17| 699.98
#2006-04-18| 697.99
#2006-04-19| 710.97
#2006-04-20| 710.88
#2006-04-21| 709.48
#2006-04-24| 705.74
#2006-04-25| 707.36
#2006-04-26| 714.19
#2006-04-27| 714.05
#2006-04-28| 714.41
#2006-05-01| 717.18
#2006-05-02| 722.15
#2006-05-03| 720.07
#2006-05-04| 730.55
#2006-05-05| 741.96
#2006-05-08| 739.32
#2006-05-09| 741.66
#2006-05-10| 738.82
#2006-05-11| 737.47
#2006-05-12| 719.44
#2006-05-15| 698.19
#2006-05-16| 699.52
#2006-05-17| 667.65
#2006-05-18| 658.88
#2006-05-19| 655.68
#2006-05-22| 626.77
#2006-05-23| 666.40
#2006-05-24| 649.22
#2006-05-25| 650.08
#2006-05-26| 675.56
#2006-05-29| .
#2006-05-30| 666.39
#2006-05-31| 670.19
#2006-06-01| 678.43
#2006-06-02| 683.50
#2006-06-05| 683.64
#2006-06-06| 675.63
#2006-06-07| 658.50
#2006-06-08| 616.43
#2006-06-09| 633.40
#2006-06-12| 619.43
#2006-06-13| 596.28
#2006-06-14| 612.53
#2006-06-15| 635.40
#2006-06-16| 625.16
#2006-06-19| 629.25
#2006-06-20| 633.22
#2006-06-21| 642.08
#2006-06-22| 639.18
#2006-06-23| 636.83
#2006-06-26| 639.64
#2006-06-27| 630.46
#2006-06-28| 628.21
#2006-06-29| 645.50
#2006-06-30| 671.73
#2006-07-03| 672.42
#2006-07-04| .
#2006-07-05| 666.99
#2006-07-06| 675.27
#2006-07-07| 672.54
#2006-07-10| 668.20
#2006-07-11| 660.59
#2006-07-12| 655.85
#2006-07-13| 644.04
#2006-07-14| 629.63
#2006-07-17| 614.63
#2006-07-18| 605.85
#2006-07-19| 634.99
#2006-07-20| 638.03
#2006-07-21| 630.49
#2006-07-24| 635.63
#2006-07-25| 635.25
#2006-07-26| 643.70
#2006-07-27| 659.47
#2006-07-28| 662.87
#2006-07-31| 659.80
#2006-08-01| 649.42
#2006-08-02| 661.95
#2006-08-03| 656.22
#2006-08-04| 665.16
#2006-08-07| 655.67
#2006-08-08| 655.29
#2006-08-09| 665.03
#2006-08-10| 650.26
#2006-08-11| 653.28
#2006-08-14| 655.75
#2006-08-15| 667.92
#2006-08-16| 677.88
#2006-08-17| 688.87
#2006-08-18| 683.71
#2006-08-21| 689.12
#2006-08-22| 687.96
#2006-08-23| 679.90
#2006-08-24| 678.72
#2006-08-25| 673.60
#2006-08-28| 679.19
#2006-08-29| 683.23
#2006-08-30| 691.02
#2006-08-31| 687.61
#2006-09-01| 685.15
#2006-09-04| .
#2006-09-05| 696.84
#2006-09-06| 691.16
#2006-09-07| 678.65
#2006-09-08| 684.53
#2006-09-11| 684.57
#2006-09-12| 698.17
#2006-09-13| 706.51
#2006-09-14| 715.20
#2006-09-15| 710.91
#2006-09-18| 719.08
#2006-09-19| 716.27
#2006-09-20| 721.01
#2006-09-21| 722.75
#2006-09-22| 715.85
#2006-09-25| 702.62
#2006-09-26| 704.11
#2006-09-27| 718.20
#2006-09-28| 718.26
#2006-09-29| 715.31
#2006-10-02| 718.11
#2006-10-03| 712.31
#2006-10-04| 717.75
#2006-10-05| 731.88
#2006-10-06| 727.14
#2006-10-09| 728.84
#2006-10-10| 731.53
#2006-10-11| 738.65
#2006-10-12| 749.35
#2006-10-13| 742.62
#2006-10-16| 746.57
#2006-10-17| 736.36
#2006-10-18| 743.60
#2006-10-19| 748.30
#2006-10-20| 757.33
#2006-10-23| 757.41
#2006-10-24| 756.16
#2006-10-25| 761.02
#2006-10-26| 764.55
#2006-10-27| 763.81
#2006-10-30| 758.66
#2006-10-31| 764.79
#2006-11-01| 772.83
#2006-11-02| 766.18
#2006-11-03| 764.85
#2006-11-06| 778.56
#2006-11-07| 789.91
#2006-11-08| 788.85
#2006-11-09| 794.58
#2006-11-10| 795.80
#2006-11-13| 797.42
#2006-11-14| 798.78
#2006-11-15| 807.94
#2006-11-16| 805.91
#2006-11-17| 795.60
#2006-11-20| 799.13
#2006-11-21| 800.05
#2006-11-22| 809.52
#2006-11-23| .
#2006-11-24| 810.69
#2006-11-27| 790.44
#2006-11-28| 786.87
#2006-11-29| 803.46
#2006-11-30| 801.21
#2006-12-01| 804.26
#2006-12-04| 815.58
#2006-12-05| 823.00
#2006-12-06| 821.67
#2006-12-07| 830.33
#2006-12-08| 829.53
#2006-12-11| 834.25
#2006-12-12| 852.22
#2006-12-13| 848.83
#2006-12-14| 844.72
#2006-12-15| 848.56
#2006-12-18| 847.24
#2006-12-19| 848.45
#2006-12-20| 860.32
#2006-12-21| 866.11
#2006-12-22| 864.39
#2006-12-25| .
#2006-12-26| 860.59
#2006-12-27| 865.38
#2006-12-28| 866.41
#2006-12-29| 871.53
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 877.19
#2007-01-04| 854.21
#2007-01-05| 849.42
#2007-01-08| 847.39
#2007-01-09| 845.44
#2007-01-10| 831.55
#2007-01-11| 846.58
#2007-01-12| 854.00
#2007-01-15| .
#2007-01-16| 868.39
#2007-01-17| 869.52
#2007-01-18| 866.08
#2007-01-19| 871.08
#2007-01-22| 871.85
#2007-01-23| 876.92
#2007-01-24| 876.71
#2007-01-25| 882.41
#2007-01-26| 868.71
#2007-01-29| 874.27
#2007-01-30| 884.84
#2007-01-31| 883.06
#2007-02-01| 888.64
#2007-02-02| 879.94
#2007-02-05| 875.45
#2007-02-06| 882.11
#2007-02-07| 893.06
#2007-02-08| 887.41
#2007-02-09| 890.25
#2007-02-12| 873.56
#2007-02-13| 876.19
#2007-02-14| 902.83
#2007-02-15| 900.29
#2007-02-16| 893.84
#2007-02-19| .
#2007-02-20| 894.00
#2007-02-21| 886.28
#2007-02-22| 884.82
#2007-02-23| 894.51
#2007-02-26| 906.78
#2007-02-27| 878.51
#2007-02-28| 854.34
#2007-03-01| 844.50
#2007-03-02| 852.80
#2007-03-05| 835.36
#2007-03-06| 840.79
#2007-03-07| 855.83
#2007-03-08| 868.19
#2007-03-09| 868.28
#2007-03-12| 875.72
#2007-03-13| 866.58
#2007-03-14| 838.57
#2007-03-15| 864.77
#2007-03-16| 866.75
#2007-03-19| 881.05
#2007-03-20| 887.21
#2007-03-21| 894.39
#2007-03-22| 911.04
#2007-03-23| 908.31
#2007-03-26| 899.40
#2007-03-27| 903.29
#2007-03-28| 894.64
#2007-03-29| 905.97
#2007-03-30| 906.01
#2007-04-02| 916.58
#2007-04-03| 929.80
#2007-04-04| 931.88
#2007-04-05| 942.70
#2007-04-06| .
#2007-04-09| 936.43
#2007-04-10| 955.54
#2007-04-11| 950.93
#2007-04-12| 959.76
#2007-04-13| 965.20
#2007-04-16| 987.48
#2007-04-17| 990.91
#2007-04-18| 985.48
#2007-04-19| 982.74
#2007-04-20| 996.05
#2007-04-23| 995.45
#2007-04-24| 986.47
#2007-04-25|1002.38
#2007-04-26|1006.68
#2007-04-27|1007.26
#2007-04-30|1012.47
#2007-05-01|1011.57
#2007-05-02|1012.03
#2007-05-03|1001.22
#2007-05-04|1010.09
#2007-05-07|1019.84
#2007-05-08| 986.02
#2007-05-09| 983.60
#2007-05-10| 967.04
#2007-05-11| 980.54
#2007-05-14| 992.51
#2007-05-15|1000.60
#2007-05-16|1000.78
#2007-05-17| 991.12
#2007-05-18|1000.75
#2007-05-21| 995.13
#2007-05-22| 995.86
#2007-05-23|1013.94
#2007-05-24|1005.57
#2007-05-25|1005.06
#2007-05-28| .
#2007-05-29|1001.47
#2007-05-30| 986.91
#2007-05-31|1001.56
#2007-06-01|1007.81
#2007-06-04|1004.33
#2007-06-05|1007.66
#2007-06-06|1003.39
#2007-06-07| 963.75
#2007-06-08| 959.03
#2007-06-11| 965.91
#2007-06-12| 944.51
#2007-06-13| 950.02
#2007-06-14| 965.29
#2007-06-15| 976.81
#2007-06-18| 985.66
#2007-06-19| 981.36
#2007-06-20|1001.42
#2007-06-21| 980.22
#2007-06-22| 984.95
#2007-06-25| 981.12
#2007-06-26| 973.60
#2007-06-27| 970.31
#2007-06-28| 990.80
#2007-06-29| 989.62
#2007-07-02| 999.08
#2007-07-03|1017.60
#2007-07-04| .
#2007-07-05|1021.10
#2007-07-06|1027.11
#2007-07-09|1034.01
#2007-07-10|1035.74
#2007-07-11|1041.00
#2007-07-12|1058.32
#2007-07-13|1060.56
#2007-07-16|1064.62
#2007-07-17|1052.46
#2007-07-18|1047.71
#2007-07-19|1057.49
#2007-07-20|1043.60
#2007-07-23|1047.95
#2007-07-24|1029.17
#2007-07-25|1003.55
#2007-07-26| 968.54
#2007-07-27| 966.51
#2007-07-30| 979.67
#2007-07-31| 990.04
#2007-08-01| 966.22
#2007-08-02| 980.04
#2007-08-03| 973.45
#2007-08-06| 957.86
#2007-08-07| 965.01
#2007-08-08| 991.01
#2007-08-09| 956.23
#2007-08-10| 921.13
#2007-08-13| 939.13
#2007-08-14| 927.13
#2007-08-15| 907.73
#2007-08-16| 868.66
#2007-08-17| 897.59
#2007-08-20| 902.56
#2007-08-21| 896.04
#2007-08-22| 914.75
#2007-08-23| 923.81
#2007-08-24| 940.39
#2007-08-27| 934.64
#2007-08-28| 911.25
#2007-08-29| 923.48
#2007-08-30| 931.32
#2007-08-31| 940.78
#2007-09-03| .
#2007-09-04| 946.44
#2007-09-05| 928.62
#2007-09-06| 932.02
#2007-09-07| 910.28
#2007-09-10| 898.49
#2007-09-11| 924.20
#2007-09-12| 939.43
#2007-09-13| 951.97
#2007-09-14| 936.31
#2007-09-17| 918.72
#2007-09-18| 933.58
#2007-09-19| 977.77
#2007-09-20| 975.54
#2007-09-21| 981.27
#2007-09-24| 973.07
#2007-09-25| 959.70
#2007-09-26| 966.07
#2007-09-27| 982.91
#2007-09-28| 994.23
#2007-10-01|1003.83
#2007-10-02| 998.07
#2007-10-03|1005.86
#2007-10-04|1005.65
#2007-10-05|1021.81
#2007-10-08|1014.56
#2007-10-09|1021.08
#2007-10-10|1030.84
#2007-10-11|1047.51
#2007-10-12|1036.49
#2007-10-15|1031.79
#2007-10-16| 980.31
#2007-10-17| 986.37
#2007-10-18| 974.28
#2007-10-19| 955.97
#2007-10-22| 921.99
#2007-10-23| 958.08
#2007-10-24| 941.21
#2007-10-25| 960.36
#2007-10-26| 966.42
#2007-10-29| 968.60
#2007-10-30| 964.41
#2007-10-31| 977.03
#2007-11-01| 957.81
#2007-11-02| 946.52
#2007-11-05| 948.16
#2007-11-06| 959.71
#2007-11-07| 956.56
#2007-11-08| 953.17
#2007-11-09| 924.13
#2007-11-12| 920.89
#2007-11-13| 922.03
#2007-11-14| 934.52
#2007-11-15| 911.49
#2007-11-16| 904.41
#2007-11-19| 877.26
#2007-11-20| 891.71
#2007-11-21| 869.91
#2007-11-22| .
#2007-11-23| 874.19
#2007-11-26| 886.14
#2007-11-27| 877.80
#2007-11-28| 900.90
#2007-11-29| 904.08
#2007-11-30| 905.12
#2007-12-03| 900.98
#2007-12-04| 886.29
#2007-12-05| 900.33
#2007-12-06| 901.84
#2007-12-07| 917.64
#2007-12-10| 929.10
#2007-12-11| 927.01
#2007-12-12| 923.98
#2007-12-13| 892.32
#2007-12-14| 882.57
#2007-12-17| 850.17
#2007-12-18| 847.58
#2007-12-19| 843.93
#2007-12-20| 839.47
#2007-12-21| 857.04
#2007-12-24| 856.14
#2007-12-25| .
#2007-12-26| 866.04
#2007-12-27| 864.92
#2007-12-28| 880.54
#2007-12-31| 875.78
#2008-01-01| .
#2008-01-02| 866.34
#2008-01-03| 864.07
#2008-01-04| 837.82
#2008-01-07| 828.47
#2008-01-08| 835.33
#2008-01-09| 810.53
#2008-01-10| 805.82
#2008-01-11| 805.28
#2008-01-14| 825.85
#2008-01-15| 793.62
#2008-01-16| 777.67
#2008-01-17| 780.45
#2008-01-18| 766.48
#2008-01-21| .
#2008-01-22| 761.90
#2008-01-23| 732.54
#2008-01-24| 773.98
#2008-01-25| 778.36
#2008-01-28| 770.57
#2008-01-29| 780.55
#2008-01-30| 780.98
#2008-01-31| 775.29
#2008-02-01| 801.47
#2008-02-04| 809.23
#2008-02-05| 770.21
#2008-02-06| 774.67
#2008-02-07| 745.41
#2008-02-08| 748.61
#2008-02-11| 739.10
#2008-02-12| 776.06
#2008-02-13| 783.18
#2008-02-14| 790.50
#2008-02-15| 786.48
#2008-02-18| .
#2008-02-19| 815.42
#2008-02-20| 796.37
#2008-02-21| 812.07
#2008-02-22| 802.31
#2008-02-25| 820.30
#2008-02-26| 838.88
#2008-02-27| 853.00
#2008-02-28| 839.91
#2008-02-29| 833.85
#2008-03-03| 827.46
#2008-03-04| 809.64
#2008-03-05| 829.23
#2008-03-06| 823.08
#2008-03-07| 809.61
#2008-03-10| 797.80
#2008-03-11| 810.02
#2008-03-12| 831.58
#2008-03-13| 823.78
#2008-03-14| 814.89
#2008-03-17| 788.74
#2008-03-18| 813.59
#2008-03-19| 801.18
#2008-03-20| 777.75
#2008-03-21| .
#2008-03-24| 776.18
#2008-03-25| 821.13
#2008-03-26| 828.11
#2008-03-27| 848.66
#2008-03-28| 846.65
#2008-03-31| 852.15
#2008-04-01| 866.67
#2008-04-02| 884.26
#2008-04-03| 877.73
#2008-04-04| 876.32
#2008-04-07| 889.55
#2008-04-08| 877.27
#2008-04-09| 879.71
#2008-04-10| 877.59
#2008-04-11| 863.75
#2008-04-14| 858.11
#2008-04-15| 856.38
#2008-04-16| 885.78
#2008-04-17| 870.38
#2008-04-18| 874.07
#2008-04-21| 879.30
#2008-04-22| 883.14
#2008-04-23| 890.82
#2008-04-24| 875.44
#2008-04-25| 898.45
#2008-04-28| 905.54
#2008-04-29| 887.94
#2008-04-30| 886.04
#2008-05-01| 877.87
#2008-05-02| 894.12
#2008-05-05| 900.17
#2008-05-06| 910.20
#2008-05-07| 914.39
#2008-05-08| 915.35
#2008-05-09| 907.62
#2008-05-12| 918.24
#2008-05-13| 918.50
#2008-05-14| 915.89
#2008-05-15| 919.77
#2008-05-16| 930.91
#2008-05-19| 944.51
#2008-05-20| 927.79
#2008-05-21| 927.93
#2008-05-22| 932.69
#2008-05-23| 919.22
#2008-05-26| .
#2008-05-27| 914.85
#2008-05-28| 913.46
#2008-05-29| 908.54
#2008-05-30| 910.65
#2008-06-02| 897.80
#2008-06-03| 900.84
#2008-06-04| 885.79
#2008-06-05| 889.52
#2008-06-06| 900.90
#2008-06-09| 874.83
#2008-06-10| 852.40
#2008-06-11| 840.82
#2008-06-12| 840.71
#2008-06-13| 838.87
#2008-06-16| 850.79
#2008-06-17| 860.46
#2008-06-18| 839.80
#2008-06-19| 831.33
#2008-06-20| 837.61
#2008-06-23| 812.61
#2008-06-24| 800.46
#2008-06-25| 811.38
#2008-06-26| 793.95
#2008-06-27| 778.24
#2008-06-30| 772.39
#2008-07-01| 757.46
#2008-07-02| 764.87
#2008-07-03| 761.22
#2008-07-04| .
#2008-07-07| 762.13
#2008-07-08| 744.06
#2008-07-09| 759.36
#2008-07-10| 747.49
#2008-07-11| 734.39
#2008-07-14| 740.81
#2008-07-15| 731.27
#2008-07-16| 733.63
#2008-07-17| 771.63
#2008-07-18| 790.35
#2008-07-21| 797.52
#2008-07-22| 769.44
#2008-07-23| 775.77
#2008-07-24| 752.88
#2008-07-25| 752.15
#2008-07-28| 751.44
#2008-07-29| 741.25
#2008-07-30| 756.94
#2008-07-31| 757.00
#2008-08-01| 744.46
#2008-08-04| 740.20
#2008-08-05| 762.81
#2008-08-06| 774.05
#2008-08-07| 768.60
#2008-08-08| 755.92
#2008-08-11| 769.19
#2008-08-12| 763.06
#2008-08-13| 743.71
#2008-08-14| 747.65
#2008-08-15| 737.03
#2008-08-18| 738.93
#2008-08-19| 705.18
#2008-08-20| 709.29
#2008-08-21| 714.60
#2008-08-22| 735.26
#2008-08-25| 722.81
#2008-08-26| 720.41
#2008-08-27| 721.32
#2008-08-28| 733.17
#2008-08-29| 725.33
#2008-09-01| .
#2008-09-02| 728.94
#2008-09-03| 716.91
#2008-09-04| 688.81
#2008-09-05| 663.77
#2008-09-08| 685.98
#2008-09-09| 671.10
#2008-09-10| 662.04
#2008-09-11| 643.84
#2008-09-12| 669.91
#2008-09-15| 647.93
#2008-09-16| 627.12
#2008-09-17| 607.30
#2008-09-18| 615.52
#2008-09-19| 673.17
#2008-09-22| 675.81
#2008-09-23| 661.47
#2008-09-24| 653.04
#2008-09-25| 668.74
#2008-09-26| 652.78
#2008-09-29| 605.99
#2008-09-30| 583.29
#2008-10-01| 583.85
#2008-10-02| 568.49
#2008-10-03| 580.85
#2008-10-06| 523.24
#2008-10-07| 522.18
#2008-10-08| 485.85
#2008-10-09| 483.79
#2008-10-10| 454.10
#2008-10-13| 494.93
#2008-10-14| 503.77
#2008-10-15| 462.62
#2008-10-16| 436.71
#2008-10-17| 442.24
#2008-10-20| 458.29
#2008-10-21| 453.22
#2008-10-22| 423.86
#2008-10-23| 416.78
#2008-10-24| 385.97
#2008-10-27| 362.60
#2008-10-28| 369.42
#2008-10-29| 412.32
#2008-10-30| 432.00
#2008-10-31| 423.40
#2008-11-03| 447.41
#2008-11-04| 484.62
#2008-11-05| 473.53
#2008-11-06| 433.02
#2008-11-07| 446.53
#2008-11-10| 453.70
#2008-11-11| 413.80
#2008-11-12| 399.50
#2008-11-13| 405.52
#2008-11-14| 408.75
#2008-11-17| 401.76
#2008-11-18| 394.60
#2008-11-19| 373.02
#2008-11-20| 357.92
#2008-11-21| 341.54
#2008-11-24| 388.91
#2008-11-25| 405.58
#2008-11-26| 395.99
#2008-11-27| .
#2008-11-28| 400.16
#2008-12-01| 367.78
#2008-12-02| 390.83
#2008-12-03| 394.70
#2008-12-04| 391.15
#2008-12-05| 366.61
#2008-12-08| 419.22
#2008-12-09| 424.46
#2008-12-10| 431.94
#2008-12-11| 430.06
#2008-12-12| 417.65
#2008-12-15| 411.06
#2008-12-16| 417.11
#2008-12-17| 439.42
#2008-12-18| 454.19
#2008-12-19| 433.86
#2008-12-22| 422.77
#2008-12-23| 417.95
#2008-12-24| 414.45
#2008-12-25| .
#2008-12-26| 416.33
#2008-12-29| 430.30
#2008-12-30| 436.14
#2008-12-31| 427.06
#2009-01-01| .
#2009-01-02| 454.42
#2009-01-05| 450.01
#2009-01-06| 449.33
#2009-01-07| 462.72
#2009-01-08| 452.67
#2009-01-09| 440.88
#2009-01-12| 422.92
#2009-01-13| 405.37
#2009-01-14| 377.03
#2009-01-15| 375.70
#2009-01-16| 390.66
#2009-01-19| .
#2009-01-20| 359.88
#2009-01-21| 373.44
#2009-01-22| 375.43
#2009-01-23| 369.26
#2009-01-26| 397.19
#2009-01-27| 393.43
#2009-01-28| 410.12
#2009-01-29| 392.46
#2009-01-30| 379.91
#2009-02-02| 367.22
#2009-02-03| 380.99
#2009-02-04| 397.09
#2009-02-05| 395.57
#2009-02-06| 419.97
#2009-02-09| 443.78
#2009-02-10| 428.73
#2009-02-11| 414.30
#2009-02-12| 408.11
#2009-02-13| 418.38
#2009-02-16| .
#2009-02-17| 380.27
#2009-02-18| 382.39
#2009-02-19| 390.96
#2009-02-20| 368.86
#2009-02-23| 360.78
#2009-02-24| 353.95
#2009-02-25| 352.49
#2009-02-26| 368.33
#2009-02-27| 365.65
#2009-03-02| 344.08
#2009-03-03| 335.78
#2009-03-04| 353.71
#2009-03-05| 335.13
#2009-03-06| 336.33
#2009-03-09| 343.72
#2009-03-10| 371.96
#2009-03-11| 385.24
#2009-03-12| 389.08
#2009-03-13| 390.22
#2009-03-16| 407.98
#2009-03-17| 398.90
#2009-03-18| 402.73
#2009-03-19| 433.72
#2009-03-20| 409.96
#2009-03-23| 421.08
#2009-03-24| 409.41
#2009-03-25| 417.99
#2009-03-26| 421.90
#2009-03-27| 408.83
#2009-03-30| 385.87
#2009-03-31| 399.43
#2009-04-01| 416.68
#2009-04-02| 451.27
#2009-04-03| 456.04
#2009-04-06| 455.69
#2009-04-07| 443.29
#2009-04-08| 440.84
#2009-04-09| 449.03
#2009-04-10| .
#2009-04-13| 453.00
#2009-04-14| 473.56
#2009-04-15| 458.29
#2009-04-16| 465.07
#2009-04-17| 472.65
#2009-04-20| 438.81
#2009-04-21| 450.83
#2009-04-22| 477.52
#2009-04-23| 486.75
#2009-04-24| 506.53
#2009-04-27| 507.49
#2009-04-28| 486.80
#2009-04-29| 506.60
#2009-04-30| 502.14
#2009-05-01| 501.84
#2009-05-04| 522.41
#2009-05-05| 525.12
#2009-05-06| 538.72
#2009-05-07| 541.22
#2009-05-08| 551.57
#2009-05-11| 540.06
#2009-05-12| 526.94
#2009-05-13| 506.09
#2009-05-14| 512.64
#2009-05-15| 524.40
#2009-05-18| 533.39
#2009-05-19| 551.97
#2009-05-20| 558.57
#2009-05-21| 553.40
#2009-05-22| 552.00
#2009-05-25| .
#2009-05-26| 546.99
#2009-05-27| 540.92
#2009-05-28| 535.57
#2009-05-29| 548.37
#2009-06-01| 577.95
#2009-06-02| 571.33
#2009-06-03| 540.00
#2009-06-04| 540.38
#2009-06-05| 532.77
#2009-06-08| 526.02
#2009-06-09| 532.83
#2009-06-10| 551.16
#2009-06-11| 559.96
#2009-06-12| 555.98
#2009-06-15| 532.28
#2009-06-16| 537.54
#2009-06-17| 519.90
#2009-06-18| 525.41
#2009-06-19| 523.35
#2009-06-22| 499.87
#2009-06-23| 502.60
#2009-06-24| 529.46
#2009-06-25| 516.16
#2009-06-26| 534.90
#2009-06-29| 550.59
#2009-06-30| 542.87
#2009-07-01| 568.23
#2009-07-02| 541.81
#2009-07-03| .
#2009-07-06| 527.12
#2009-07-07| 526.41
#2009-07-08| 517.58
#2009-07-09| 521.02
#2009-07-10| 515.82
#2009-07-13| 523.52
#2009-07-14| 529.81
#2009-07-15| 557.08
#2009-07-16| 556.60
#2009-07-17| 568.17
#2009-07-20| 575.13
#2009-07-21| 593.05
#2009-07-22| 594.53
#2009-07-23| 617.74
#2009-07-24| 617.36
#2009-07-27| 608.11
#2009-07-28| 604.83
#2009-07-29| 606.39
#2009-07-30| 626.96
#2009-07-31| 640.68
#2009-08-03| 668.79
#2009-08-04| 652.53
#2009-08-05| 650.25
#2009-08-06| 649.51
#2009-08-07| 662.35
#2009-08-10| 652.49
#2009-08-11| 628.20
#2009-08-12| 649.65
#2009-08-13| 664.81
#2009-08-14| 651.18
#2009-08-17| 628.70
#2009-08-18| 644.33
#2009-08-19| 644.98
#2009-08-20| 663.28
#2009-08-21| 695.21
#2009-08-24| 700.31
#2009-08-25| 696.93
#2009-08-26| 678.31
#2009-08-27| 672.11
#2009-08-28| 696.24
#2009-08-31| 680.01
#2009-09-01| 662.17
#2009-09-02| 645.22
#2009-09-03| 649.26
#2009-09-04| 659.85
#2009-09-07| .
#2009-09-08| 693.71
#2009-09-09| 707.61
#2009-09-10| 701.51
#2009-09-11| 708.34
#2009-09-14| 703.27
#2009-09-15| 707.10
#2009-09-16| 720.24
#2009-09-17| 728.09
#2009-09-18| 724.76
#2009-09-21| 711.42
#2009-09-22| 731.50
#2009-09-23| 731.29
#2009-09-24| 706.70
#2009-09-25| 700.48
#2009-09-28| 706.69
#2009-09-29| 694.22
#2009-09-30| 693.58
#2009-10-01| 677.37
#2009-10-02| 667.84
#2009-10-05| 671.14
#2009-10-06| 697.21
#2009-10-07| 682.11
#2009-10-08| 695.28
#2009-10-09| 697.21
#2009-10-12| 707.21
#2009-10-13| 700.35
#2009-10-14| 726.51
#2009-10-15| 723.90
#2009-10-16| 720.83
#2009-10-19| 733.35
#2009-10-20| 732.16
#2009-10-21| 740.55
#2009-10-22| 728.50
#2009-10-23| 738.73
#2009-10-26| 726.45
#2009-10-27| 717.74
#2009-10-28| 701.92
#2009-10-29| 722.99
#2009-10-30| 722.72
#2009-11-02| 719.35
#2009-11-03| 696.56
#2009-11-04| 720.37
#2009-11-05| 731.23
#2009-11-06| 725.57
#2009-11-09| 758.46
#2009-11-10| 756.72
#2009-11-11| 767.17
#2009-11-12| 764.59
#2009-11-13| 765.66
#2009-11-16| 778.71
#2009-11-17| 760.82
#2009-11-18| 768.76
#2009-11-19| 745.92
#2009-11-20| 742.20
#2009-11-23| 771.57
#2009-11-24| 757.30
#2009-11-25| 764.73
#2009-11-26| .
#2009-11-27| 744.73
#2009-11-30| 729.49
#2009-12-01| 752.44
#2009-12-02| 763.82
#2009-12-03| 759.79
#2009-12-04| 757.62
#2009-12-07| 748.14
#2009-12-08| 731.34
#2009-12-09| 726.78
#2009-12-10| 730.04
#2009-12-11| 729.10
#2009-12-14| 735.73
#2009-12-15| 721.69
#2009-12-16| 729.22
#2009-12-17| 706.66
#2009-12-18| 699.40
#2009-12-21| 710.42
#2009-12-22| 710.51
#2009-12-23| 718.36
#2009-12-24| 715.84
#2009-12-25| .
#2009-12-28| 727.44
#2009-12-29| 733.32
#2009-12-30| 724.42
#2009-12-31| 728.10
#2010-01-01| .
#2010-01-04| 750.19
#2010-01-05| 750.71
#2010-01-06| 749.47
#2010-01-07| 748.13
#2010-01-08| 751.25
#2010-01-11| 766.98
#2010-01-12| 756.70
#2010-01-13| 760.91
#2010-01-14| 765.00
#2010-01-15| 755.31
#2010-01-18| .
#2010-01-19| 759.35
#2010-01-20| 735.29
#2010-01-21| 727.62
#2010-01-22| 723.65
#2010-01-25| 721.07
#2010-01-26| 710.29
#2010-01-27| 711.21
#2010-01-28| 700.53
#2010-01-29| 712.00
#2010-02-01| 728.02
#2010-02-02| 735.93
#2010-02-03| 733.95
#2010-02-04| 705.83
#2010-02-05| 690.62
#2010-02-08| 694.56
#2010-02-09| 702.89
#2010-02-10| 702.93
#2010-02-11| 710.45
#2010-02-12| 703.90
#2010-02-15| .
#2010-02-16| 709.91
#2010-02-17| 721.91
#2010-02-18| 723.50
#2010-02-19| 721.04
#2010-02-22| 727.68
#2010-02-23| 717.24
#2010-02-24| 723.25
#2010-02-25| 715.02
#2010-02-26| 731.40
#2010-03-01| 733.77
#2010-03-02| 741.87
#2010-03-03| 754.26
#2010-03-04| 756.71
#2010-03-05| 769.19
#2010-03-08| 775.94
#2010-03-09| 767.66
#2010-03-10| 781.59
#2010-03-11| 782.40
#2010-03-12| 793.90
#2010-03-15| 782.77
#2010-03-16| 795.34
#2010-03-17| 797.78
#2010-03-18| 784.09
#2010-03-19| 784.00
#2010-03-22| 780.76
#2010-03-23| 791.30
#2010-03-24| 778.86
#2010-03-25| 787.96
#2010-03-26| 783.41
#2010-03-29| 782.45
#2010-03-30| 779.74
#2010-03-31| 787.33
#2010-04-01| 801.02
#2010-04-02| .
#2010-04-05| 802.61
#2010-04-06| 803.76
#2010-04-07| 798.45
#2010-04-08| 797.29
#2010-04-09| 805.50
#2010-04-12| 813.93
#2010-04-13| 810.50
#2010-04-14| 821.77
#2010-04-15| 824.84
#2010-04-16| 816.72
#2010-04-19| 809.32
#2010-04-20| 825.45
#2010-04-21| 811.77
#2010-04-22| 802.16
#2010-04-23| 834.81
#2010-04-26| 836.41
#2010-04-27| 811.74
#2010-04-28| 800.45
#2010-04-29| 821.38
#2010-04-30| 823.16
#2010-05-03| 821.74
#2010-05-04| 789.43
#2010-05-05| 753.39
#2010-05-06| 724.10
#2010-05-07| 686.99
#2010-05-10| 752.74
#2010-05-11| 735.13
#2010-05-12| 759.10
#2010-05-13| 752.22
#2010-05-14| 723.00
#2010-05-17| 721.34
#2010-05-18| 734.54
#2010-05-19| 700.57
#2010-05-20| 673.11
#2010-05-21| 690.10
#2010-05-24| 687.97
#2010-05-25| 654.53
#2010-05-26| 680.26
#2010-05-27| 699.87
#2010-05-28| 706.61
#2010-05-31| .
#2010-06-01| 714.01
#2010-06-02| 713.90
#2010-06-03| 728.06
#2010-06-04| 701.21
#2010-06-07| 682.38
#2010-06-08| 677.41
#2010-06-09| 705.45
#2010-06-10| 727.97
#2010-06-11| 722.97
#2010-06-14| 746.58
#2010-06-15| 759.49
#2010-06-16| 754.97
#2010-06-17| 759.49
#2010-06-18| 770.38
#2010-06-21| 777.95
#2010-06-22| 768.52
#2010-06-23| 758.52
#2010-06-24| 740.25
#2010-06-25| 740.90
#2010-06-28| 750.24
#2010-06-29| 716.99
#2010-06-30| 725.97
#2010-07-01| 711.87
#2010-07-02| 724.48
#2010-07-05| .
#2010-07-06| 745.07
#2010-07-07| 752.74
#2010-07-08| 755.81
#2010-07-09| 769.28
#2010-07-12| 768.96
#2010-07-13| 800.74
#2010-07-14| 809.01
#2010-07-15| 807.22
#2010-07-16| 791.33
#2010-07-19| 788.32
#2010-07-20| 779.82
#2010-07-21| 794.05
#2010-07-22| 817.30
#2010-07-23| 804.22
#2010-07-26| 812.18
#2010-07-27| 814.57
#2010-07-28| 808.63
#2010-07-29| 813.25
#2010-07-30| 813.26
#2010-08-02| 849.45
#2010-08-03| 848.34
#2010-08-04| 841.35
#2010-08-05| 844.04
#2010-08-06| 844.18
#2010-08-09| 849.29
#2010-08-10| 828.34
#2010-08-11| 789.00
#2010-08-12| 782.15
#2010-08-13| 778.12
#2010-08-16| 795.15
#2010-08-17| 809.28
#2010-08-18| 805.38
#2010-08-19| 790.69
#2010-08-20| 769.58
#2010-08-23| 771.15
#2010-08-24| 753.09
#2010-08-25| 744.87
#2010-08-26| 763.31
#2010-08-27| 773.17
#2010-08-30| 764.79
#2010-08-31| 766.95
#2010-09-01| 807.11
#2010-09-02| 805.39
#2010-09-03| 812.77
#2010-09-06| .
#2010-09-07| 804.35
#2010-09-08| 819.79
#2010-09-09| 827.00
#2010-09-10| 831.65
#2010-09-13| 851.33
#2010-09-14| 861.38
#2010-09-15| 860.73
#2010-09-16| 860.59
#2010-09-17| 862.73
#2010-09-20| 879.21
#2010-09-21| 885.29
#2010-09-22| 895.24
#2010-09-23| 879.24
#2010-09-24| 907.63
#2010-09-27| 898.22
#2010-09-28| 908.86
#2010-09-29| 913.93
#2010-09-30| 917.09
#2010-10-01| 914.10
#2010-10-04| 895.98
#2010-10-05| 923.95
#2010-10-06| 921.69
#2010-10-07| 924.14
#2010-10-08| 920.17
#2010-10-11| 928.56
#2010-10-12| 922.63
#2010-10-13| 945.31
#2010-10-14| 953.66
#2010-10-15| 940.51
#2010-10-18| 936.65
#2010-10-19| 917.53
#2010-10-20| 935.24
#2010-10-21| 954.92
#2010-10-22| 948.70
#2010-10-25| 955.07
#2010-10-26| 935.40
#2010-10-27| 922.84
#2010-10-28| 920.48
#2010-10-29| 922.23
#2010-11-01| 927.96
#2010-11-02| 938.12
#2010-11-03| 932.21
#2010-11-04| 967.89
#2010-11-05| 947.99
#2010-11-08| 939.63
#2010-11-09| 949.72
#2010-11-10| 928.92
#2010-11-11| 920.59
#2010-11-12| 912.62
#2010-11-15| 913.63
#2010-11-16| 887.84
#2010-11-17| 893.94
#2010-11-18| 915.08
#2010-11-19| 920.52
#2010-11-22| 913.42
#2010-11-23| 891.15
#2010-11-24| 906.26
#2010-11-25| .
#2010-11-26| 901.93
#2010-11-29| 893.80
#2010-11-30| 896.67
#2010-12-01| 922.63
#2010-12-02| 944.30
#2010-12-03| 963.57
#2010-12-06| 956.41
#2010-12-07| 959.92
#2010-12-08| 945.91
#2010-12-09| 937.92
#2010-12-10| 945.14
#2010-12-13| 960.01
#2010-12-14| 971.12
#2010-12-15| 974.17
#2010-12-16| 969.85
#2010-12-17| 970.63
#2010-12-20| 970.09
#2010-12-21| 986.57
#2010-12-22| 977.90
#2010-12-23| 976.57
#2010-12-24| .
#2010-12-27| 979.66
#2010-12-28| 977.14
#2010-12-29| 984.60
#2010-12-30| 990.40
#2010-12-31| 996.44
#2011-01-03|1021.14
#2011-01-04|1008.87
#2011-01-05| 988.61
#2011-01-06| 976.39
#2011-01-07| 977.55
#2011-01-10| 971.92
#2011-01-11| 993.40
#2011-01-12|1006.67
#2011-01-13|1013.87
#2011-01-14|1013.68
#2011-01-17| .
#2011-01-18|1020.68
#2011-01-19|1008.83
#2011-01-20| 980.13
#2011-01-21|1003.60
#2011-01-24|1005.81
#2011-01-25|1014.98
#2011-01-26|1043.73
#2011-01-27|1046.48
#2011-01-28|1022.36
#2011-01-31|1028.15
#2011-02-01|1034.51
#2011-02-02|1010.81
#2011-02-03|1007.85
#2011-02-04|1009.05
#2011-02-07|1014.08
#2011-02-08|1019.27
#2011-02-09|1016.12
#2011-02-10|1002.21
#2011-02-11|1014.21
#2011-02-14|1005.92
#2011-02-15|1000.98
#2011-02-16|1006.29
#2011-02-17| 995.91
#2011-02-18|1004.40
#2011-02-21| .
#2011-02-22| 998.90
#2011-02-23| 986.95
#2011-02-24| 991.06
#2011-02-25| 997.51
#2011-02-28|1026.12
#2011-03-01|1023.22
#2011-03-02|1006.80
#2011-03-03|1014.08
#2011-03-04|1016.93
#2011-03-07|1023.36
#2011-03-08|1020.69
#2011-03-09|1031.67
#2011-03-10|1013.42
#2011-03-11| 999.38
#2011-03-14| 994.30
#2011-03-15| 959.79
#2011-03-16| 943.74
#2011-03-17| 970.02
#2011-03-18|1001.71
#2011-03-21|1019.99
#2011-03-22|1016.26
#2011-03-23|1016.87
#2011-03-24|1037.35
#2011-03-25|1034.46
#2011-03-28|1038.68
#2011-03-29|1038.99
#2011-03-30|1050.55
#2011-03-31|1053.39
#2011-04-01|1060.15
#2011-04-04|1067.79
#2011-04-05|1062.35
#2011-04-06|1077.28
#2011-04-07|1067.55
#2011-04-08|1088.29
#2011-04-11|1080.38
#2011-04-12|1056.62
#2011-04-13|1071.86
#2011-04-14|1069.49
#2011-04-15|1068.39
#2011-04-18|1032.20
#2011-04-19|1057.11
#2011-04-20|1098.97
#2011-04-21|1109.89
#2011-04-22| .
#2011-04-25|1110.16
#2011-04-26|1118.91
#2011-04-27|1123.44
#2011-04-28|1142.86
#2011-04-29|1150.89
#2011-05-02|1159.26
#2011-05-03|1140.55
#2011-05-04|1129.99
#2011-05-05|1106.36
#2011-05-06|1113.64
#2011-05-09|1098.07
#2011-05-10|1118.53
#2011-05-11|1116.73
#2011-05-12|1097.52
#2011-05-13|1097.36
#2011-05-16|1106.76
#2011-05-17|1086.05
#2011-05-18|1097.15
#2011-05-19|1108.66
#2011-05-20|1102.19
#2011-05-23|1065.82
#2011-05-24|1069.00
#2011-05-25|1080.68
#2011-05-26|1074.67
#2011-05-27|1098.63
#2011-05-30| .
#2011-05-31|1112.61
#2011-06-01|1120.87
#2011-06-02|1112.75
#2011-06-03|1100.45
#2011-06-06|1096.69
#2011-06-07|1097.64
#2011-06-08|1063.43
#2011-06-09|1064.40
#2011-06-10|1028.42
#2011-06-13|1022.62
#2011-06-14|1039.96
#2011-06-15|1008.64
#2011-06-16| 986.40
#2011-06-17|1002.91
#2011-06-20| 988.87
#2011-06-21|1017.96
#2011-06-22|1006.30
#2011-06-23| 961.68
#2011-06-24| 964.55
#2011-06-27| 986.08
#2011-06-28| 990.33
#2011-06-29|1028.14
#2011-06-30|1054.27
#2011-07-01|1060.43
#2011-07-04| .
#2011-07-05|1072.04
#2011-07-06|1049.34
#2011-07-07|1071.64
#2011-07-08|1044.33
#2011-07-11|1001.10
#2011-07-12| 997.12
#2011-07-13|1021.20
#2011-07-14| 999.41
#2011-07-15| 986.57
#2011-07-18| 950.25
#2011-07-19| 984.54
#2011-07-20|1006.16
#2011-07-21|1022.65
#2011-07-22|1024.79
#2011-07-25|1020.48
#2011-07-26|1023.23
#2011-07-27|1009.01
#2011-07-28|1001.27
#2011-07-29|1004.13
#2011-08-01| 970.47
#2011-08-02| 947.72
#2011-08-03| 914.57
#2011-08-04| 855.83
#2011-08-05| 859.64
#2011-08-08| 811.68
#2011-08-09| 837.39
#2011-08-10| 812.15
#2011-08-11| 851.95
#2011-08-12| 867.82
#2011-08-15| 891.36
#2011-08-16| 882.86
#2011-08-17| 893.48
#2011-08-18| 821.06
#2011-08-19| 814.88
#2011-08-22| 823.85
#2011-08-23| 838.91
#2011-08-24| 854.97
#2011-08-25| 840.79
#2011-08-26| 839.69
#2011-08-29| 872.27
#2011-08-30| 863.21
#2011-08-31| 893.19
#2011-09-01| 889.82
#2011-09-02| 862.43
#2011-09-05| .
#2011-09-06| 818.38
#2011-09-07| 852.08
#2011-09-08| 854.37
#2011-09-09| 812.33
#2011-09-12| 770.10
#2011-09-13| 778.73
#2011-09-14| 782.55
#2011-09-15| 825.47
#2011-09-16| 824.79
#2011-09-19| 788.42
#2011-09-20| 819.50
#2011-09-21| 801.26
#2011-09-22| 737.72
#2011-09-23| 739.36
#2011-09-26| 743.11
#2011-09-27| 804.07
#2011-09-28| 780.96
#2011-09-29| 802.10
#2011-09-30| 771.21
#2011-10-03| 762.34
#2011-10-04| 728.59
#2011-10-05| 757.90
#2011-10-06| 780.48
#2011-10-07| 789.96
#2011-10-10| 824.68
#2011-10-11| 820.73
#2011-10-12| 841.61
#2011-10-13| 813.82
#2011-10-14| 843.10
#2011-10-17| 826.05
#2011-10-18| 827.12
#2011-10-19| 831.71
#2011-10-20| 818.61
#2011-10-21| 856.46
#2011-10-24| 868.30
#2011-10-25| 867.01
#2011-10-26| 871.04
#2011-10-27| 941.82
#2011-10-28| 942.77
#2011-10-31| 896.64
#2011-11-01| 835.44
#2011-11-02| 858.46
#2011-11-03| 872.31
#2011-11-04| 875.05
#2011-11-07| 862.58
#2011-11-08| 869.98
#2011-11-09| 834.18
#2011-11-10| 830.09
#2011-11-11| 866.11
#2011-11-14| 845.44
#2011-11-15| 833.25
#2011-11-16| 830.05
#2011-11-17| 816.55
#2011-11-18| 809.74
#2011-11-21| 774.44
#2011-11-22| 774.56
#2011-11-23| 751.21
#2011-11-24| .
#2011-11-25| 743.67
#2011-11-28| 780.62
#2011-11-29| 791.44
#2011-11-30| 849.67
#2011-12-01| 838.26
#2011-12-02| 846.40
#2011-12-05| 862.60
#2011-12-06| 846.66
#2011-12-07| 850.32
#2011-12-08| 822.91
#2011-12-09| 833.21
#2011-12-12| 802.20
#2011-12-13| 801.75
#2011-12-14| 780.46
#2011-12-15| 791.94
#2011-12-16| 793.05
#2011-12-19| 793.15
#2011-12-20| 821.36
#2011-12-21| 816.03
#2011-12-22| 827.91
#2011-12-23| 834.18
#2011-12-26| .
#2011-12-27| 835.43
#2011-12-28| 820.42
#2011-12-29| 827.19
#2011-12-30| 844.09
#2012-01-02| .
#2012-01-03| 875.41
#2012-01-04| 859.45
#2012-01-05| 851.63
#2012-01-06| 849.19
#2012-01-09| 846.87
#2012-01-10| 864.70
#2012-01-11| 857.11
#2012-01-12| 862.48
#2012-01-13| 848.73
#2012-01-16| .
#2012-01-17| 872.84
#2012-01-18| 882.97
#2012-01-19| 900.13
#2012-01-20| 898.31
#2012-01-23| 913.01
#2012-01-24| 898.97
#2012-01-25| 887.25
#2012-01-26| 913.33
#2012-01-27| 906.72
#2012-01-30| 897.40
#2012-01-31| 898.05
#2012-02-01| 932.82
#2012-02-02| 934.55
#2012-02-03| 948.61
#2012-02-06| 941.57
#2012-02-07| 950.94
#2012-02-08| 954.66
#2012-02-09| 959.68
#2012-02-10| 942.71
#2012-02-13| 952.49
#2012-02-14| 944.98
#2012-02-15| 953.38
#2012-02-16| 952.50
#2012-02-17| 967.74
#2012-02-20| .
#2012-02-21| 984.97
#2012-02-22| 971.35
#2012-02-23| 974.14
#2012-02-24| 991.37
#2012-02-27| 978.26
#2012-02-28| 989.63
#2012-02-29| 990.79
#2012-03-01| 986.22
#2012-03-02| 975.23
#2012-03-05| 969.59
#2012-03-06| 918.49
#2012-03-07| 921.09
#2012-03-08| 962.72
#2012-03-09| 950.13
#2012-03-12| 947.49
#2012-03-13| 966.31
#2012-03-14| 960.88
#2012-03-15| 971.49
#2012-03-16| 982.27
#2012-03-19| 985.82
#2012-03-20| 964.81
#2012-03-21| 955.90
#2012-03-22| 940.13
#2012-03-23| 952.34
#2012-03-26| 979.19
#2012-03-27| 973.67
#2012-03-28| 965.74
#2012-03-29| 949.81
#2012-03-30| 971.53
#2012-04-02| 986.72
#2012-04-03| 985.85
#2012-04-04| 937.38
#2012-04-05| 930.84
#2012-04-06| .
#2012-04-09| 923.94
#2012-04-10| 902.43
#2012-04-11| 915.25
#2012-04-12| 940.54
#2012-04-13| 916.60
#2012-04-16| 922.50
#2012-04-17| 944.60
#2012-04-18| 930.33
#2012-04-19| 938.57
#2012-04-20| 952.21
#2012-04-23| 901.47
#2012-04-24| 921.06
#2012-04-25| 935.16
#2012-04-26| 935.23
#2012-04-27| 955.08
#2012-04-30| 959.29
#2012-05-01| 958.65
#2012-05-02| 947.96
#2012-05-03| 954.33
#2012-05-04| 928.01
#2012-05-07| 926.30
#2012-05-08| 909.16
#2012-05-09| 904.32
#2012-05-10| 908.25
#2012-05-11| 911.03
#2012-05-14| 876.65
#2012-05-15| 861.66
#2012-05-16| 848.07
#2012-05-17| 841.48
#2012-05-18| 816.76
#2012-05-21| 841.84
#2012-05-22| 866.21
#2012-05-23| 833.58
#2012-05-24| 846.66
#2012-05-25| 841.49
#2012-05-28| .
#2012-05-29| 859.11
#2012-05-30| 838.36
#2012-05-31| 826.28
#2012-06-01| 807.54
#2012-06-04| 808.54
#2012-06-05| 809.50
#2012-06-06| 809.31
#2012-06-07| 841.51
#2012-06-08| 834.12
#2012-06-11| 847.31
#2012-06-12| 849.85
#2012-06-13| 846.35
#2012-06-14| 842.66
#2012-06-15| 852.06
#2012-06-18| 850.09
#2012-06-19| 874.00
#2012-06-20| 887.75
#2012-06-21| 876.27
#2012-06-22| 873.24
#2012-06-25| 845.25
#2012-06-26| 838.44
#2012-06-27| 849.93
#2012-06-28| 838.26
#2012-06-29| 895.75
#2012-07-02| 895.70
#2012-07-03| 909.88
#2012-07-04| .
#2012-07-05| 904.84
#2012-07-06| 885.95
#2012-07-09| 883.53
#2012-07-10| 894.88
#2012-07-11| 890.18
#2012-07-12| 872.69
#2012-07-13| 889.49
#2012-07-16| 891.77
#2012-07-17| 887.82
#2012-07-18| 902.67
#2012-07-19| 920.51
#2012-07-20| 912.95
#2012-07-23| 889.85
#2012-07-24| 892.10
#2012-07-25| 895.56
#2012-07-26| 924.83
#2012-07-27| 934.84
#2012-07-30| 949.54
#2012-07-31| 950.89
#2012-08-01| 951.99
#2012-08-02| 938.66
#2012-08-03| 969.01
#2012-08-06| 971.56
#2012-08-07| 970.60
#2012-08-08| 975.92
#2012-08-09| 980.60
#2012-08-10| 984.18
#2012-08-13| 976.71
#2012-08-14| 974.81
#2012-08-15| 969.31
#2012-08-16| 970.86
#2012-08-17| 981.95
#2012-08-20| 981.47
#2012-08-21| 986.06
#2012-08-22| 962.38
#2012-08-23| 965.56
#2012-08-24| 967.83
#2012-08-27| 974.43
#2012-08-28| 953.82
#2012-08-29| 946.60
#2012-08-30| 937.68
#2012-08-31| 953.15
#2012-09-03| .
#2012-09-04| 933.56
#2012-09-05| 935.24
#2012-09-06| 949.23
#2012-09-07| 981.24
#2012-09-10| 975.41
#2012-09-11| 985.00
#2012-09-12| 998.51
#2012-09-13| 991.95
#2012-09-14|1029.27
#2012-09-17|1019.67
#2012-09-18|1012.17
#2012-09-19|1027.82
#2012-09-20|1016.00
#2012-09-21|1012.99
#2012-09-24|1008.83
#2012-09-25|1020.07
#2012-09-26| 992.46
#2012-09-27|1003.39
#2012-09-28| 992.70
#2012-10-01|1003.57
#2012-10-02| 997.09
#2012-10-03| 980.17
#2012-10-04| 993.66
#2012-10-05|1009.43
#2012-10-08| 989.26
#2012-10-09| 976.59
#2012-10-10| 963.80
#2012-10-11| 966.29
#2012-10-12| 961.43
#2012-10-15| 966.22
#2012-10-16| 978.97
#2012-10-17| 989.46
#2012-10-18|1001.58
#2012-10-19| 982.08
#2012-10-22| 983.00
#2012-10-23| 955.59
#2012-10-24| 953.77
#2012-10-25| 958.77
#2012-10-26| 962.67
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 968.13
#2012-11-01| 975.00
#2012-11-02| 976.30
#2012-11-05| 971.49
#2012-11-06| 979.15
#2012-11-07| 964.53
#2012-11-08| 962.62
#2012-11-09| 953.87
#2012-11-12| 951.98
#2012-11-13| 948.16
#2012-11-14| 945.85
#2012-11-15| 938.74
#2012-11-16| 922.87
#2012-11-19| 953.90
#2012-11-20| 952.25
#2012-11-21| 958.07
#2012-11-22| .
#2012-11-23| 988.81
#2012-11-26| 989.04
#2012-11-27| 982.96
#2012-11-28| 981.63
#2012-11-29| 996.95
#2012-11-30|1000.00
#2012-12-03|1008.76
#2012-12-04|1013.11
#2012-12-05|1014.56
#2012-12-06|1016.36
#2012-12-07|1010.61
#2012-12-10|1012.16
#2012-12-11|1024.01
#2012-12-12|1017.42
#2012-12-13|1002.80
#2012-12-14|1006.11
#2012-12-17|1014.50
#2012-12-18|1026.35
#2012-12-19|1038.87
#2012-12-20|1043.07
#2012-12-21|1037.93
#2012-12-24|1036.58
#2012-12-25|1036.58
#2012-12-26|1040.32
#2012-12-27|1042.97
#2012-12-28|1039.89
#2012-12-31|1040.75
#2013-01-01|1040.75
#2013-01-02|1071.37
#2013-01-03|1062.79
#2013-01-04|1064.18
#2013-01-07|1066.01
#2013-01-08|1053.07
#2013-01-09|1052.29
#2013-01-10|1064.69
#2013-01-11|1072.56
#2013-01-14|1075.83
#2013-01-15|1065.61
#2013-01-16|1065.84
#2013-01-17|1072.87
#2013-01-18|1066.35
#2013-01-21|1075.63
#2013-01-22|1070.78
#2013-01-23|1069.84
#2013-01-24|1083.54
#2013-01-25|1101.95
#2013-01-28|1110.16
#2013-01-29|1116.04
#2013-01-30|1131.82
#2013-01-31|1125.74
#2013-02-01|1149.41
#2013-02-04|1130.62
#2013-02-05|1136.64
#2013-02-06|1137.43
#2013-02-07|1114.40
#2013-02-08|1125.37
#2013-02-11|1126.72
#2013-02-12|1140.06
#2013-02-13|1162.55
#2013-02-14|1155.20
#2013-02-15|1156.05
#2013-02-18|1154.44
#2013-02-19|1168.19
#2013-02-20|1179.35
#2013-02-21|1145.22
#2013-02-22|1152.17
#2013-02-25|1152.15
#2013-02-26|1125.78
#2013-02-27|1142.11
#2013-02-28|1147.49
#2013-03-01|1144.34
#2013-03-04|1150.56
#2013-03-05|1171.24
#2013-03-06|1161.32
#2013-03-07|1172.66
#2013-03-08|1168.82
#2013-03-11| .
#2013-03-12|1169.35
#2013-03-13|1160.69
#2013-03-14|1168.54
#2013-03-15|1176.86
#2013-03-18|1162.06
#2013-03-19|1143.25
#2013-03-20|1150.02
#2013-03-21|1137.54
#2013-03-22|1145.38
#2013-03-25|1138.13
#2013-03-26|1141.57
#2013-03-27|1138.67
#2013-03-28|1149.02
#2013-03-29| .
#2013-04-01|1148.05
#2013-04-02|1161.97
#2013-04-03|1152.11
#2013-04-04|1127.20
#2013-04-05|1132.82
#2013-04-08|1136.28
#2013-04-09|1147.98
#2013-04-10|1172.90
#2013-04-11|1184.54
#2013-04-12|1170.28
#2013-04-15|1158.99
#2013-04-16|1150.82
#2013-04-17|1109.52
#2013-04-18|1105.54
#2013-04-19|1104.66
#2013-04-22|1102.86
#2013-04-23|1114.13
#2013-04-24|1122.04
#2013-04-25|1142.72
#2013-04-26|1150.57
#2013-04-29|1160.49
#2013-04-30|1178.21
#2013-05-01|1179.20
#2013-05-02|1164.30
#2013-05-03|1177.87
#2013-05-06|1175.89
#2013-05-07|1181.26
#2013-05-08|1200.71
#2013-05-09|1195.36
#2013-05-10|1187.24
#2013-05-13|1184.94
#2013-05-14|1181.34
#2013-05-15|1180.23
#2013-05-16|1189.96
#2013-05-17|1187.15
#2013-05-20|1193.16
#2013-05-21|1199.86
#2013-05-22|1209.49
#2013-05-23|1174.55
#2013-05-24|1171.84
#2013-05-27|1186.90
#2013-05-28|1189.55
#2013-05-29|1179.05
#2013-05-30|1195.97
#2013-05-31|1171.07
#2013-06-03|1179.70
#2013-06-04|1178.92
#2013-06-05|1151.53
#2013-06-06|1155.88
#2013-06-07|1162.18
#2013-06-10|1156.52
#2013-06-11|1151.92
#2013-06-12|1160.24
#2013-06-13|1154.57
#2013-06-14|1174.68
#2013-06-17|1180.14
#2013-06-18|1182.23
#2013-06-19|1181.30
#2013-06-20|1108.16
#2013-06-21|1094.92
#2013-06-24|1052.14
#2013-06-25|1076.48
#2013-06-26|1091.53
#2013-06-27|1099.07
#2013-06-28|1092.48
#2013-07-01|1117.88
#2013-07-02|1114.93
#2013-07-03|1103.31
#2013-07-04|1128.01
#2013-07-05|1100.75
#2013-07-08|1116.16
#2013-07-09|1123.61
#2013-07-10|1133.53
#2013-07-11|1161.12
#2013-07-12|1162.66
#2013-07-15|1165.36
#2013-07-16|1183.45
#2013-07-17|1182.19
#2013-07-18|1184.54
#2013-07-19|1197.27
#2013-07-22|1201.85
#2013-07-23|1211.05
#2013-07-24|1218.02
#2013-07-25|1216.56
#2013-07-26|1218.42
#2013-07-29|1216.57
#2013-07-30|1210.69
#2013-07-31|1211.90
#2013-08-01|1215.62
#2013-08-02|1214.37
#2013-08-05|1217.41
#2013-08-06|1217.70
#2013-08-07|1219.20
#2013-08-08|1235.93
#2013-08-09|1238.24
#2013-08-12|1231.59
#2013-08-13|1233.41
#2013-08-14|1246.69
#2013-08-15|1222.65
#2013-08-16|1238.51
#2013-08-19|1238.28
#2013-08-20|1237.84
#2013-08-21|1201.88
#2013-08-22|1221.42
#2013-08-23|1232.45
#2013-08-26|1229.90
#2013-08-27|1213.35
#2013-08-28|1202.66
#2013-08-29|1192.91
#2013-08-30|1177.25
#2013-09-02|1200.58
#2013-09-03|1206.11
#2013-09-04|1213.73
#2013-09-05|1203.01
#2013-09-06|1213.80
#2013-09-09|1227.35
#2013-09-10|1250.89
#2013-09-11|1258.52
#2013-09-12|1256.13
#2013-09-13|1246.32
#2013-09-16|1271.94
#2013-09-17|1271.39
#2013-09-18|1274.33
#2013-09-19|1313.26
#2013-09-20|1301.76
#2013-09-23|1288.76
#2013-09-24|1291.78
#2013-09-25|1270.96
#2013-09-26|1276.70
#2013-09-27|1271.76
#2013-09-30|1261.15
#2013-10-01|1281.75
#2013-10-02|1274.19
#2013-10-03|1274.48
#2013-10-04|1258.39
#2013-10-07|1248.38
#2013-10-08|1244.97
#2013-10-09|1227.05
#2013-10-10|1243.67
#2013-10-11|1255.82
#2013-10-14|1250.65
#2013-10-15|1249.63
#2013-10-16|1249.11
#2013-10-17|1268.08
#2013-10-18|1281.62
#2013-10-21|1293.78
#2013-10-22|1309.11
#2013-10-23|1299.23
#2013-10-24|1307.45
#2013-10-25|1304.52
#2013-10-28|1298.13
#2013-10-29|1291.15
#2013-10-30|1291.09
#2013-10-31|1264.32
#2013-11-01|1246.69
#2013-11-04|1257.84
#2013-11-05|1247.31
#2013-11-06|1263.49
#2013-11-07|1258.78
#2013-11-08|1243.33
#2013-11-11|1256.40
#2013-11-12|1235.25
#2013-11-13|1219.61
#2013-11-14|1236.91
#2013-11-15|1244.51
#2013-11-18|1265.30
#2013-11-19|1254.76
#2013-11-20|1250.57
#2013-11-21|1240.36
#2013-11-22|1259.43
#2013-11-25|1267.96
#2013-11-26|1269.15
#2013-11-27|1275.55
#2013-11-28|1283.49
#2013-11-29|1279.81
#2013-12-02|1274.68
#2013-12-03|1257.85
#2013-12-04|1255.87
#2013-12-05|1250.02
#2013-12-06|1251.48
#2013-12-09|1254.96
#2013-12-10|1245.83
#2013-12-11|1240.20
#2013-12-12|1219.81
#2013-12-13|1219.99
#2013-12-16|1236.30
#2013-12-17|1231.34
#2013-12-18|1250.36
#2013-12-19|1264.66
#2013-12-20|1276.71
#2013-12-23|1290.84
#2013-12-24|1285.97
#2013-12-25|1285.97
#2013-12-26|1291.03
#2013-12-27|1312.73
#2013-12-30|1327.19
#2013-12-31|1327.92
#2014-01-01|1327.92
#2014-01-02|1306.80
#2014-01-03|1304.07
#2014-01-06|1303.11
#2014-01-07|1305.90
#2014-01-08|1299.25
#2014-01-09|1297.23
#2014-01-10|1319.16
#2014-01-13|1318.34
#2014-01-14|1327.14
#2014-01-15|1335.18
#2014-01-16|1338.95
#2014-01-17|1344.52
#2014-01-20|1338.31
#2014-01-21|1333.47
#2014-01-22|1344.35
#2014-01-23|1338.48
#2014-01-24|1313.18
#2014-01-27|1312.12
#2014-01-28|1315.89
#2014-01-29|1300.11
#2014-01-30|1284.33
#2014-01-31|1280.47
#2014-02-03|1265.66
#2014-02-04|1262.60
#2014-02-05|1271.19
#2014-02-06|1297.41
#2014-02-07|1301.86
#2014-02-10|1309.31
#2014-02-11|1339.24
#2014-02-12|1330.71
#2014-02-13|1327.19
#2014-02-14|1333.69
#2014-02-17|1340.10
#2014-02-18|1323.79
#2014-02-19|1333.01
#2014-02-20|1324.78
#2014-02-21|1331.85
#2014-02-24|1360.09
#2014-02-25|1362.11
#2014-02-26|1358.25
#2014-02-27|1352.10
#2014-02-28|1380.13
#2014-03-03|1334.95
#2014-03-04|1362.85
#2014-03-05|1368.57
#2014-03-06|1384.32
#2014-03-07|1372.08
#2014-03-10|1374.56
#2014-03-11|1377.14
#2014-03-12|1365.06
#2014-03-13|1359.45
#2014-03-14|1345.21
#2014-03-17|1373.97
#2014-03-18|1385.78
#2014-03-19|1383.30
#2014-03-20|1367.61
#2014-03-21|1365.42
#2014-03-24|1349.40
#2014-03-25|1365.56
#2014-03-26|1363.79
#2014-03-27|1355.35
#2014-03-28|1356.86
#2014-03-31|1381.44
#2014-04-01|1398.10
#2014-04-02|1394.80
#2014-04-03|1380.80
#2014-04-04|1382.67
#2014-04-07|1373.48
#2014-04-08|1383.72
#2014-04-09|1390.04
#2014-04-10|1373.47
#2014-04-11|1362.49
#2014-04-14|1360.81
#2014-04-15|1341.32
#2014-04-16|1349.44
#2014-04-17|1351.79
#2014-04-18|1349.55
#2014-04-21|1346.81
#2014-04-22|1378.88
#2014-04-23|1366.33
#2014-04-24|1376.34
#2014-04-25|1370.61
#2014-04-28|1374.15
#2014-04-29|1385.58
#2014-04-30|1396.55
#2014-05-01|1399.71
#2014-05-02|1395.27
#2014-05-05|1385.93
#2014-05-06|1391.59
#2014-05-07|1386.42
#2014-05-08|1400.65
#2014-05-09|1386.81
#2014-05-12|1400.31
#2014-05-13|1411.78
#2014-05-14|1413.17
#2014-05-15|1418.18
#2014-05-16|1410.53
#2014-05-19|1408.59
#2014-05-20|1409.82
#2014-05-21|1414.18
#2014-05-22|1416.92
#2014-05-23|1407.47
#2014-05-26|1416.44
#2014-05-27|1416.21
#2014-05-28|1410.71
#2014-05-29|1413.08
#2014-05-30|1411.21
#2014-06-02|1407.51
#2014-06-03|1403.81
#2014-06-04|1413.37
#2014-06-05|1398.43
#2014-06-06|1410.14
#2014-06-09|1415.53
#2014-06-10|1409.99
#2014-06-11|1404.91
#2014-06-12|1404.52
#2014-06-13|1404.89
#2014-06-16|1399.46
#2014-06-17|1396.56
#2014-06-18|1388.05
#2014-06-19|1391.06
#2014-06-20|1380.44
#2014-06-23|1397.78
#2014-06-24|1395.20
#2014-06-25|1375.51
#2014-06-26|1365.55
#2014-06-27|1376.17
#2014-06-30|1386.18
#2014-07-01|1390.36
#2014-07-02|1393.09
#2014-07-03|1392.30
#2014-07-04|1378.97
#2014-07-07|1377.35
#2014-07-08|1362.56
#2014-07-09|1369.08
#2014-07-10|1348.51
#2014-07-11|1348.80
#2014-07-14|1368.91
#2014-07-15|1353.54
#2014-07-16|1368.64
#2014-07-17|1353.75
#2014-07-18|1356.38
#2014-07-21|1350.51
#2014-07-22|1363.88
#2014-07-23|1365.34
#2014-07-24|1370.94
#2014-07-25|1372.68
#2014-07-28|1366.55
#2014-07-29|1362.26
#2014-07-30|1351.99
#2014-07-31|1331.17
#2014-08-01|1321.20
#2014-08-04|1316.94
#2014-08-05|1323.61
#2014-08-06|1298.60
#2014-08-07|1290.31
#2014-08-08|1291.25
#2014-08-11|1320.91
#2014-08-12|1311.23
#2014-08-13|1322.63
#2014-08-14|1320.41
#2014-08-15|1317.86
#2014-08-18|1332.74
#2014-08-19|1338.65
#2014-08-20|1330.09
#2014-08-21|1340.33
#2014-08-22|1333.14
#2014-08-25|1341.94
#2014-08-26|1343.95
#2014-08-27|1344.92
#2014-08-28|1323.80
#2014-08-29|1327.23
#2014-09-01|1319.65
#2014-09-02|1318.93
#2014-09-03|1327.83
#2014-09-04|1319.89
#2014-09-05|1304.39
#2014-09-08|1309.40
#2014-09-09|1293.26
#2014-09-10|1298.97
#2014-09-11|1291.54
#2014-09-12|1293.42
#2014-09-15|1299.05
#2014-09-16|1297.93
#2014-09-17|1307.78
#2014-09-18|1319.97
#2014-09-19|1314.42
#2014-09-22|1310.74
#2014-09-23|1300.94
#2014-09-24|1299.07
#2014-09-25|1275.54
#2014-09-26|1270.88
#2014-09-29|1267.16
#2014-09-30|1284.76
#2014-10-01|1262.56
#2014-10-02|1242.97
#2014-10-03|1243.48
#2014-10-06|1246.99
#2014-10-07|1225.75
#2014-10-08|1218.65
#2014-10-09|1213.48
#2014-10-10|1187.61
#2014-10-13|1190.17
#2014-10-14|1193.27
#2014-10-15|1164.52
#2014-10-16|1171.16
#2014-10-17|1206.91
#2014-10-20|1201.63
#2014-10-21|1225.87
#2014-10-22|1230.61
#2014-10-23|1246.89
#2014-10-24|1246.35
#2014-10-27|1240.55
#2014-10-28|1253.43
#2014-10-29|1266.49
#2014-10-30|1265.79
#2014-10-31|1270.21
#2014-11-03|1258.26
#2014-11-04|1262.16
#2014-11-05|1275.03
#2014-11-06|1273.02
#2014-11-07|1261.88
#2014-11-10|1274.31
#2014-11-11|1278.50
#2014-11-12|1267.30
#2014-11-13|1273.90
#2014-11-14|1273.22
#2014-11-17|1272.70
#2014-11-18|1291.77
#2014-11-19|1284.84
#2014-11-20|1279.24
#2014-11-21|1289.82
#2014-11-24|1301.02
#2014-11-25|1312.48
#2014-11-26|1312.54
#2014-11-27|1308.87
#2014-11-28|1302.90
#2014-12-01|1301.21
#2014-12-02|1286.63
#2014-12-03|1297.82
#2014-12-04|1291.32
#2014-12-05|1297.78
#2014-12-08|1292.95
#2014-12-09|1290.36
#2014-12-10|1286.82
#2014-12-11|1281.91
#2014-12-12|1260.84
#2014-12-15|1232.19
#2014-12-16|1239.12
#2014-12-17|1224.40
#2014-12-18|1250.84
#2014-12-19|1257.45
#2014-12-22|1256.01
#2014-12-23|1263.06
#2014-12-24|1258.42
#2014-12-25|1258.42
#2014-12-26|1252.88
#2014-12-29|1263.14
#2014-12-30|1264.22
#2014-12-31|1251.68
#2015-01-01|1251.68
#2015-01-02|1241.90
#2015-01-05|1232.63
#2015-01-06|1234.20
#2015-01-07|1194.79
#2015-01-08|1216.44
#2015-01-09|1209.47
#2015-01-12|1208.92
#2015-01-13|1224.12
#2015-01-14|1196.24
#2015-01-15|1201.60
#2015-01-16|1207.65
#2015-01-19|1217.82
#2015-01-20|1222.92
#2015-01-21|1227.66
#2015-01-22|1246.06
#2015-01-23|1244.16
#2015-01-26|1254.00
#2015-01-27|1256.24
#2015-01-28|1269.17
#2015-01-29|1275.03
#2015-01-30|1276.43
#2015-02-02|1277.43
#2015-02-03|1298.60
#2015-02-04|1287.21
#2015-02-05|1291.80
#2015-02-06|1288.24
#2015-02-09|1282.93
#2015-02-10|1300.98
#2015-02-11|1280.38
#2015-02-12|1297.96
#2015-02-13|1320.20
#2015-02-16|1324.36
#2015-02-17|1320.44
#2015-02-18|1326.93
#2015-02-19|1337.79
#2015-02-20|1342.18
#2015-02-23|1346.37
#2015-02-24|1352.26
#2015-02-25|1361.84
#2015-02-26|1357.28
#2015-02-27|1367.79
#2015-03-02|1364.79
#2015-03-03|1352.78
#2015-03-04|1339.39
#2015-03-05|1347.22
#2015-03-06|1319.05
#2015-03-09|1314.28
#2015-03-10|1289.91
#2015-03-11|1296.98
#2015-03-12|1299.16
#2015-03-13|1292.78
#2015-03-16|1316.39
#2015-03-17|1299.17
#2015-03-18|1308.25
#2015-03-19|1321.44
#2015-03-20|1337.15
#2015-03-23|1348.61
#2015-03-24|1351.64
#2015-03-25|1353.19
#2015-03-26|1329.77
#2015-03-27|1323.44
#2015-03-30|1339.49
#2015-03-31|1324.54
#2015-04-01|1323.18
#2015-04-02|1333.01
#2015-04-03|1346.62
#2015-04-06|1355.11
#2015-04-07|1349.77
#2015-04-08|1337.20
#2015-04-09|1338.33
#2015-04-10|1334.34
#2015-04-13|1333.07
#2015-04-14|1346.16
#2015-04-15|1347.92
#2015-04-16|1358.82
#2015-04-17|1327.76
#2015-04-20|1339.87
#2015-04-21|1359.89
#2015-04-22|1358.25
#2015-04-23|1356.29
#2015-04-24|1368.96
#2015-04-27|1392.90
#2015-04-28|1371.09
#2015-04-29|1368.36
#2015-04-30|1364.94
#2015-05-01|1361.90
#2015-05-04|1368.57
#2015-05-05|1338.59
#2015-05-06|1350.81
#2015-05-07|1338.80
#2015-05-08|1371.10
#2015-05-11|1364.29
#2015-05-12|1346.69
#2015-05-13|1375.67
#2015-05-14|1371.73
#2015-05-15|1373.21
#2015-05-18|1381.56
#2015-05-19|1371.09
#2015-05-20|1375.08
#2015-05-21|1384.37
#2015-05-22|1379.87
#2015-05-25|1375.22
#2015-05-26|1358.97
#2015-05-27|1368.98
#2015-05-28|1372.76
#2015-05-29|1348.17
#2015-06-01|1344.96
#2015-06-02|1353.46
#2015-06-03|1380.07
#2015-06-04|1376.69
#2015-06-05|1331.98
#2015-06-08|1326.98
#2015-06-09|1331.50
#2015-06-10|1361.24
#2015-06-11|1360.73
#2015-06-12|1362.93
#2015-06-15|1333.03
#2015-06-16|1343.20
#2015-06-17|1327.58
#2015-06-18|1339.15
#2015-06-19|1335.48
#2015-06-22|1374.80
#2015-06-23|1366.54
#2015-06-24|1353.84
#2015-06-25|1349.34
#2015-06-26|1344.12
#2015-06-29|1313.77
#2015-06-30|1295.24
#2015-07-01|1319.32
#2015-07-02|1290.58
#2015-07-03|1284.15
#2015-07-06|1264.02
#2015-07-07|1236.49
#2015-07-08|1255.99
#2015-07-09|1278.05
#2015-07-10|1322.65
#2015-07-13|1330.54
#2015-07-14|1325.91
#2015-07-15|1310.35
#2015-07-16|1336.58
#2015-07-17|1320.56
#2015-07-20|1340.40
#2015-07-21|1336.07
#2015-07-22|1312.61
#2015-07-23|1315.46
#2015-07-24|1308.60
#2015-07-27|1298.71
#2015-07-28|1289.96
#2015-07-29|1296.83
#2015-07-30|1293.48
#2015-07-31|1311.52
#2015-08-03|1306.36
#2015-08-04|1299.37
#2015-08-05|1297.76
#2015-08-06|1290.33
#2015-08-07|1279.12
#2015-08-10|1311.23
#2015-08-11|1299.04
#2015-08-12|1283.04
#2015-08-13|1311.64
#2015-08-14|1305.60
#2015-08-17|1304.18
#2015-08-18|1296.30
#2015-08-19|1265.90
#2015-08-20|1260.02
#2015-08-21|1243.77
#2015-08-24|1202.48
#2015-08-25|1219.28
#2015-08-26|1209.07
#2015-08-27|1236.18
#2015-08-28|1247.68
#2015-08-31|1238.46
#2015-09-01|1216.58
#2015-09-02|1222.44
#2015-09-03|1247.32
#2015-09-04|1210.26
#2015-09-07|1219.91
#2015-09-08|1239.44
#2015-09-09|1258.61
#2015-09-10|1252.11
#2015-09-11|1261.25
#2015-09-14|1244.37
#2015-09-15|1242.67
#2015-09-16|1260.60
#2015-09-17|1261.22
#2015-09-18|1244.41
#2015-09-21|1229.53
#2015-09-22|1190.74
#2015-09-23|1187.34
#2015-09-24|1163.67
#2015-09-25|1185.02
#2015-09-28|1157.34
#2015-09-29|1166.31
#2015-09-30|1192.41
#2015-10-01|1189.13
#2015-10-02|1199.75
#2015-10-05|1237.42
#2015-10-06|1249.09
#2015-10-07|1244.13
#2015-10-08|1256.86
#2015-10-09|1279.20
#2015-10-12|1282.59
#2015-10-13|1269.17
#2015-10-14|1253.83
#2015-10-15|1247.04
#2015-10-16|1248.95
#2015-10-19|1237.30
#2015-10-20|1247.95
#2015-10-21|1239.36
#2015-10-22|1248.22
#2015-10-23|1256.05
#2015-10-26|1254.91
#2015-10-27|1242.94
#2015-10-28|1264.07
#2015-10-29|1242.82
#2015-10-30|1255.52
#2015-11-02|1256.91
#2015-11-03|1254.69
#2015-11-04|1261.55
#2015-11-05|1256.03
#2015-11-06|1246.89
#2015-11-09|1242.79
#2015-11-10|1228.27
#2015-11-11|1241.02
#2015-11-12|1232.34
#2015-11-13|1211.18
#2015-11-16|1217.21
#2015-11-17|1234.75
#2015-11-18|1237.57
#2015-11-19|1248.23
#2015-11-20|1252.69
#2015-11-23|1242.82
#2015-11-24|1221.56
#2015-11-25|1230.56
#2015-11-26|1244.57
#2015-11-27|1246.98
#2015-11-30|1260.28
#2015-12-01|1261.31
#2015-12-02|1264.96
#2015-12-03|1266.34
#2015-12-04|1255.75
#2015-12-07|1259.92
#2015-12-08|1228.78
#2015-12-09|1231.49
#2015-12-10|1216.59
#2015-12-11|1192.76
#2015-12-14|1181.87
#2015-12-15|1207.78
#2015-12-16|1208.83
#2015-12-17|1211.86
#2015-12-18|1198.59
#2015-12-21|1203.48
#2015-12-22|1211.31
#2015-12-23|1233.49
#2015-12-24|1243.36
#2015-12-25|1243.36
#2015-12-28|1236.75
#2015-12-29|1249.43
#2015-12-30|1239.65
#2015-12-31|1239.08
#2016-01-01|1239.08
#2016-01-04|1189.26
#2016-01-05|1164.69
#2016-01-06|1167.86
#2016-01-07|1149.60
#2016-01-08|1145.39
#2016-01-11|1140.64
#2016-01-12|1141.07
#2016-01-13|1152.82
#2016-01-14|1125.91
#2016-01-15|1095.01
#2016-01-18|1092.72
#2016-01-19|1117.21
#2016-01-20|1075.72
#2016-01-21|1094.30
#2016-01-22|1135.65
#2016-01-25|1132.90
#2016-01-26|1151.85
#2016-01-27|1148.27
#2016-01-28|1127.37
#2016-01-29|1135.54
#2016-02-01|1132.77
#2016-02-02|1107.85
#2016-02-03|1110.62
#2016-02-04|1141.04
#2016-02-05|1130.14
#2016-02-08|1080.59
#2016-02-09|1087.69
#2016-02-10|1098.30
#2016-02-11|1079.25
#2016-02-12|1101.23
#2016-02-15|1130.37
#2016-02-16|1125.52
#2016-02-17|1160.28
#2016-02-18|1164.74
#2016-02-19|1159.94
#2016-02-22|1179.30
#2016-02-23|1165.61
#2016-02-24|1136.42
#2016-02-25|1158.61
#2016-02-26|1161.44
#2016-02-29|1158.91
#2016-03-01|1168.24
#2016-03-02|1158.64
#2016-03-03|1171.63
#2016-03-04|1195.13
#2016-03-07|1188.29
#2016-03-08|1183.19
#2016-03-09|1195.43
#2016-03-10|1191.13
#2016-03-11|1224.32
#2016-03-14|1232.29
#2016-03-15|1222.38
#2016-03-16|1213.15
#2016-03-17|1233.03
#2016-03-18|1238.54
#2016-03-21|1227.16
#2016-03-22|1231.48
#2016-03-23|1219.34
#2016-03-24|1198.13
#2016-03-25|1198.13
#2016-03-28|1201.33
#2016-03-29|1203.57
#2016-03-30|1251.23
#2016-03-31|1248.15
#2016-04-01|1237.76
#2016-04-04|1240.71
#2016-04-05|1215.83
#2016-04-06|1229.91
#2016-04-07|1215.27
#2016-04-08|1246.74
#2016-04-11|1255.47
#2016-04-12|1256.19
#2016-04-13|1270.51
#2016-04-14|1267.44
#2016-04-15|1265.42
#2016-04-18|1266.82
#2016-04-19|1299.67
#2016-04-20|1302.19
#2016-04-21|1290.42
#2016-04-22|1275.36
#2016-04-25|1271.47
#2016-04-26|1276.52
#2016-04-27|1279.43
#2016-04-28|1282.39
#2016-04-29|1270.65
#2016-05-02|1271.05
#2016-05-03|1251.55
#2016-05-04|1235.93
#2016-05-05|1230.01
#2016-05-06|1221.51
#2016-05-09|1232.52
#2016-05-10|1236.92
#2016-05-11|1235.92
#2016-05-12|1218.34
#2016-05-13|1217.36
#2016-05-16|1231.82
#2016-05-17|1229.59
#2016-05-18|1227.38
#2016-05-19|1203.64
#2016-05-20|1223.48
#2016-05-23|1220.05
#2016-05-24|1240.66
#2016-05-25|1251.27
#2016-05-26|1261.01
#2016-05-27|1254.93
#2016-05-30|1256.81
#2016-05-31|1249.39
#2016-06-01|1246.37
#2016-06-02|1244.73
#2016-06-03|1252.35
#2016-06-06|1260.57
#2016-06-07|1276.86
#2016-06-08|1277.62
#2016-06-09|1254.52
#2016-06-10|1214.03
#2016-06-13|1197.77
#2016-06-14|1167.41
#2016-06-15|1185.70
#2016-06-16|1149.74
#2016-06-17|1179.66
#2016-06-20|1231.09
#2016-06-21|1235.81
#2016-06-22|1237.13
#2016-06-23|1261.45
#2016-06-24|1222.78
#2016-06-27|1104.17
#2016-06-28|1131.61
#2016-06-29|1166.55
#2016-06-30|1182.96
#2016-07-01|1204.89
#2016-07-04|1190.88
#2016-07-05|1162.53
#2016-07-06|1140.22
#2016-07-07|1153.27
#2016-07-08|1168.23
#2016-07-11|1194.40
#2016-07-12|1207.17
#2016-07-13|1213.65
#2016-07-14|1220.43
#2016-07-15|1218.30
#2016-07-18|1212.73
#2016-07-19|1208.69
#2016-07-20|1223.60
#2016-07-21|1216.22
#2016-07-22|1203.10
#2016-07-25|1214.45
#2016-07-26|1211.78
#2016-07-27|1213.67
#2016-07-28|1212.50
#2016-07-29|1232.62
#2016-08-01|1219.58
#2016-08-02|1210.46
#2016-08-03|1202.55
#2016-08-04|1217.20
#2016-08-05|1220.87
#2016-08-08|1222.37
#2016-08-09|1254.31
#2016-08-10|1258.77
#2016-08-11|1272.71
#2016-08-12|1268.21
#2016-08-15|1272.13
#2016-08-16|1262.74
#2016-08-17|1249.53
#2016-08-18|1267.72
#2016-08-19|1256.87
#2016-08-22|1259.05
#2016-08-23|1273.88
#2016-08-24|1270.57
#2016-08-25|1265.40
#2016-08-26|1273.27
#2016-08-29|1262.61
#2016-08-30|1257.81
#2016-08-31|1251.81
#2016-09-01|1253.87
#2016-09-02|1266.65
#2016-09-05|1272.53
#2016-09-06|1283.47
#2016-09-07|1293.89
#2016-09-08|1294.14
#2016-09-09|1268.96
#2016-09-12|1261.56
#2016-09-13|1254.80
#2016-09-14|1258.28
#2016-09-15|1268.32
#2016-09-16|1245.31
#2016-09-19|1262.49
#2016-09-20|1256.55
#2016-09-21|1254.95
#2016-09-22|1286.60
#2016-09-23|1276.49
#2016-09-26|1264.19
#2016-09-27|1251.46
#2016-09-28|1258.90
#2016-09-29|1272.17
#2016-09-30|1276.42
#2016-10-03|1280.43
#2016-10-04|1282.68
#2016-10-05|1278.21
#2016-10-06|1275.83
#2016-10-07|1267.89
#2016-10-10|1279.26
#2016-10-11|1243.26
#2016-10-12|1228.99
#2016-10-13|1220.68
#2016-10-14|1234.53
#2016-10-17|1226.38
#2016-10-18|1241.88
#2016-10-19|1238.92
#2016-10-20|1244.10
#2016-10-21|1233.33
#2016-10-24|1232.17
#2016-10-25|1222.35
#2016-10-26|1228.63
#2016-10-27|1209.93
#2016-10-28|1212.78
#2016-10-31|1204.12
#2016-11-01|1200.62
#2016-11-02|1195.98
#2016-11-03|1193.19
#2016-11-04|1177.41
#2016-11-07|1187.03
#2016-11-08|1194.44
#2016-11-09|1197.49
#2016-11-10|1195.68
#2016-11-11|1189.45
#2016-11-14|1175.59
#2016-11-15|1187.36
#2016-11-16|1178.98
#2016-11-17|1190.99
#2016-11-18|1189.30
#2016-11-21|1194.95
#2016-11-22|1198.28
#2016-11-23|1190.76
#2016-11-24|1199.48
#2016-11-25|1206.30
#2016-11-28|1194.75
#2016-11-29|1194.74
#2016-11-30|1200.77
#2016-12-01|1196.07
#2016-12-02|1193.86
#2016-12-05|1209.31
#2016-12-06|1220.29
#2016-12-07|1237.89
#2016-12-08|1239.16
#2016-12-09|1244.19
#2016-12-12|1245.57
#2016-12-13|1262.84
#2016-12-14|1253.94
#2016-12-15|1231.80
#2016-12-16|1230.15
#2016-12-19|1233.39
#2016-12-20|1226.48
#2016-12-21|1239.29
#2016-12-22|1239.16
#2016-12-23|1244.27
#2016-12-26|1244.27
#2016-12-27|1246.31
#2016-12-28|1244.95
#2016-12-29|1250.80
#2016-12-30|1256.53
#2017-01-02|1265.13
#2017-01-03|1256.13
#2017-01-04|1263.28
#2017-01-05|1270.80
#2017-01-06|1266.35
#2017-01-09|1253.81
#2017-01-10|1257.36
#2017-01-11|1247.17
#2017-01-12|1268.85
#2017-01-13|1282.23
#2017-01-16|1271.19
#2017-01-17|1270.93
#2017-01-18|1278.66
#2017-01-19|1263.50
#2017-01-20|1287.58
#2017-01-23|1282.57
#2017-01-24|1297.39
#2017-01-25|1316.35
#2017-01-26|1319.23
#2017-01-27|1312.08
#2017-01-30|1302.93
#2017-01-31|1321.42
#2017-02-01|1329.44
#2017-02-02|1342.92
#2017-02-03|1340.67
#2017-02-06|1321.61
#2017-02-07|1320.20
#2017-02-08|1324.51
#2017-02-09|1320.22
#2017-02-10|1321.08
#2017-02-13|1327.79
#2017-02-14|1324.98
#2017-02-15|1330.76
#2017-02-16|1344.87
#2017-02-17|1333.78
#2017-02-20|1335.01
#2017-02-21|1338.02
#2017-02-22|1332.22
#2017-02-23|1337.81
#2017-02-24|1318.76
#2017-02-27|1311.60
#2017-02-28|1319.77
#2017-03-01|1331.94
#2017-03-02|1319.15
#2017-03-03|1322.80
#2017-03-06|1321.82
#2017-03-07|1322.68
#2017-03-08|1319.02
#2017-03-09|1322.94
#2017-03-10|1331.90
#2017-03-13|1344.74
#2017-03-14|1337.73
#2017-03-15|1339.68
#2017-03-16|1364.18
#2017-03-17|1367.75
#2017-03-20|1366.60
#2017-03-21|1359.59
#2017-03-22|1350.32
#2017-03-23|1362.78
#2017-03-24|1362.44
#2017-03-27|1363.00
#2017-03-28|1366.79
#2017-03-29|1358.20
#2017-03-30|1360.53
#2017-03-31|1366.66
#2017-04-03|1347.54
#2017-04-04|1342.03
#2017-04-05|1343.91
#2017-04-06|1347.49
#2017-04-07|1346.72
#2017-04-10|1346.61
#2017-04-11|1348.50
#2017-04-12|1358.64
#2017-04-13|1354.92
#2017-04-14|1354.92
#2017-04-17|1361.80
#2017-04-18|1350.60
#2017-04-19|1360.18
#2017-04-20|1366.09
#2017-04-21|1357.65
#2017-04-24|1412.88
#2017-04-25|1436.35
#2017-04-26|1439.60
#2017-04-27|1428.83
#2017-04-28|1437.82
#2017-05-01|1441.76
#2017-05-02|1452.80
#2017-05-03|1451.46
#2017-05-04|1458.51
#2017-05-05|1468.16
#2017-05-08|1458.62
#2017-05-09|1464.12
#2017-05-10|1456.22
#2017-05-11|1456.66
#2017-05-12|1465.77
#2017-05-15|1470.78
#2017-05-16|1476.98
#2017-05-17|1463.67
#2017-05-18|1444.13
#2017-05-19|1461.66
#2017-05-22|1467.84
#2017-05-23|1483.10
#2017-05-24|1479.56
#2017-05-25|1484.19
#2017-05-26|1481.98
#2017-05-29|1475.72
#2017-05-30|1477.07
#2017-05-31|1487.65
#2017-06-01|1487.98
#2017-06-02|1501.78
#2017-06-05|1492.62
#2017-06-06|1488.72
#2017-06-07|1490.57
#2017-06-08|1485.80
#2017-06-09|1495.03
#2017-06-12|1422.34
#2017-06-13|1440.92
#2017-06-14|1445.16
#2017-06-15|1414.01
#2017-06-16|1434.49
#2017-06-19|1443.19
#2017-06-20|1426.09
#2017-06-21|1424.95
#2017-06-22|1435.48
#2017-06-23|1438.92
#2017-06-26|1435.50
#2017-06-27|1432.41
#2017-06-28|1446.23
#2017-06-29|1442.21
#2017-06-30|1444.32
#2017-07-03|1457.98
#2017-07-04|1443.42
#2017-07-05|1454.33
#2017-07-06|1455.07
#2017-07-07|1455.89
#2017-07-10|1461.66
#2017-07-11|1457.65
#2017-07-12|1486.01
#2017-07-13|1489.88
#2017-07-14|1498.88
#2017-07-17|1497.39
#2017-07-18|1475.16
#2017-07-19|1474.60
#2017-07-20|1473.16
#2017-07-21|1456.74
#2017-07-24|1448.82
#2017-07-25|1454.40
#2017-07-26|1460.01
#2017-07-27|1455.90
#2017-07-28|1462.91
#2017-07-31|1459.06
#2017-08-01|1472.38
#2017-08-02|1471.73
#2017-08-03|1470.47
#2017-08-04|1469.11
#2017-08-07|1473.29
#2017-08-08|1473.51
#2017-08-09|1462.25
#2017-08-10|1454.60
#2017-08-11|1439.10
#2017-08-14|1461.36
#2017-08-15|1453.71
#2017-08-16|1458.64
#2017-08-17|1448.19
#2017-08-18|1439.08
#2017-08-21|1442.22
#2017-08-22|1452.32
#2017-08-23|1456.42
#2017-08-24|1452.40
#2017-08-25|1464.96
#2017-08-28|1464.97
#2017-08-29|1459.93
#2017-08-30|1464.38
#2017-08-31|1479.47
#2017-09-01|1487.83
#2017-09-04|1484.65
#2017-09-05|1479.90
#2017-09-06|1474.98
#2017-09-07|1487.37
#2017-09-08|1486.53
#2017-09-11|1494.42
#2017-09-12|1506.70
#2017-09-13|1500.53
#2017-09-14|1504.28
#2017-09-15|1510.08
#2017-09-18|1516.34
#2017-09-19|1515.61
#2017-09-20|1519.24
#2017-09-21|1522.13
#2017-09-22|1528.53
#2017-09-25|1517.78
#2017-09-26|1500.99
#2017-09-27|1509.11
#2017-09-28|1517.33
#2017-09-29|1525.98
#2017-10-02|1525.51
#2017-10-03|1540.00
#2017-10-04|1546.52
#2017-10-05|1543.60
#2017-10-06|1535.98
#2017-10-09|1537.45
#2017-10-10|1543.29
#2017-10-11|1542.41
#2017-10-12|1538.49
#2017-10-13|1538.96
#2017-10-16|1531.61
#2017-10-17|1521.06
#2017-10-18|1531.31
#2017-10-19|1534.81
#2017-10-20|1550.52
#2017-10-23|1539.62
#2017-10-24|1527.24
#2017-10-25|1524.30
#2017-10-26|1511.93
#2017-10-27|1511.57
#2017-10-30|1510.65
#2017-10-31|1515.05
#2017-11-01|1511.14
#2017-11-02|1515.76
#2017-11-03|1512.88
#2017-11-06|1513.14
#2017-11-07|1504.89
#2017-11-08|1503.37
#2017-11-09|1485.01
#2017-11-10|1481.43
#2017-11-13|1471.85
#2017-11-14|1462.90
#2017-11-15|1458.25
#2017-11-16|1475.47
#2017-11-17|1453.27
#2017-11-20|1455.12
#2017-11-21|1473.54
#2017-11-22|1466.11
#2017-11-23|1477.11
#2017-11-24|1483.75
#2017-11-27|1474.40
#2017-11-28|1476.17
#2017-11-29|1466.57
#2017-11-30|1469.79
#2017-12-01|1446.47
#2017-12-04|1458.95
#2017-12-05|1452.70
#2017-12-06|1440.95
#2017-12-07|1434.77
#2017-12-08|1442.38
#2017-12-11|1446.76
#2017-12-12|1462.06
#2017-12-13|1455.60
#2017-12-14|1451.24
#2017-12-15|1431.83
#2017-12-18|1463.77
#2017-12-19|1457.05
#2017-12-20|1460.92
#2017-12-21|1464.82
#2017-12-22|1466.71
#2017-12-25|1466.71
#2017-12-26|1467.67
#2017-12-27|1472.16
#2017-12-28|1471.02
#2017-12-29|1473.91
#2018-01-01|1473.91
#2018-01-02|1477.15
#2018-01-03|1488.53
#2018-01-04|1509.98
#2018-01-05|1520.06
#2018-01-08|1517.22
#2018-01-09|1522.97
#2018-01-10|1528.49
#2018-01-11|1539.28
#2018-01-12|1544.52
#2018-01-15|1560.73
#2018-01-16|1555.19
#2018-01-17|1558.69
#2018-01-18|1559.71
#2018-01-19|1564.55
#2018-01-22|1570.16
#2018-01-23|1578.88
#2018-01-24|1585.35
#2018-01-25|1575.39
#2018-01-26|1580.19
#2018-01-29|1570.21
#2018-01-30|1565.00
#2018-01-31|1566.27
#2018-02-01|1571.80
#2018-02-02|1543.05
#2018-02-05|1502.82
#2018-02-06|1463.39
#2018-02-07|1494.87
#2018-02-08|1449.44
#2018-02-09|1434.78
#2018-02-12|1454.14
#2018-02-13|1456.46
#2018-02-14|1484.14
#2018-02-15|1498.18
#2018-02-16|1517.84
#2018-02-19|1503.12
#2018-02-20|1502.81
#2018-02-21|1507.38
#2018-02-22|1502.96
#2018-02-23|1497.72
#2018-02-26|1506.35
#2018-02-27|1497.13
#2018-02-28|1481.23
#2018-03-01|1458.21
#2018-03-02|1428.62
#2018-03-05|1451.01
#2018-03-06|1470.17
#2018-03-07|1471.05
#2018-03-08|1486.71
#2018-03-09|1495.76
#2018-03-12|1499.26
#2018-03-13|1495.62
#2018-03-14|1501.84
#2018-03-15|1513.16
#2018-03-16|1501.32
#2018-03-19|1482.23
#2018-03-20|1479.40
#2018-03-21|1473.92
#2018-03-22|1443.81
#2018-03-23|1445.63
#2018-03-26|1440.82
#2018-03-27|1454.71
#2018-03-28|1443.39
#2018-03-29|1453.33
#2018-03-30|1453.33
#2018-04-02|1453.16
#2018-04-03|1429.95
#2018-04-04|1410.75
#2018-04-05|1436.02
#2018-04-06|1434.12
#2018-04-09|1437.55
#2018-04-10|1462.94
#2018-04-11|1442.35
#2018-04-12|1437.93
#2018-04-13|1445.51
#2018-04-16|1446.81
#2018-04-17|1471.55
#2018-04-18|1483.83
#2018-04-19|1490.44
#2018-04-20|1490.58
#2018-04-23|1493.41
#2018-04-24|1481.26
#2018-04-25|1459.92
#2018-04-26|1465.28
#2018-04-27|1460.34
#2018-04-30|1446.20
#2018-05-01|1427.93
#2018-05-02|1430.71
#2018-05-03|1425.23
#2018-05-04|1438.06
#2018-05-07|1454.82
#2018-05-08|1468.21
#2018-05-09|1493.19
#2018-05-10|1498.72
#2018-05-11|1503.81
#2018-05-14|1496.96
#2018-05-15|1481.75
#2018-05-16|1477.65
#2018-05-17|1485.21
#2018-05-18|1487.08
#2018-05-21|1497.64
#2018-05-22|1501.05
#2018-05-23|1468.59
#2018-05-24|1468.36
#2018-05-25|1466.52
#2018-05-28|1451.47
#2018-05-29|1420.76
#2018-05-30|1433.21
#2018-05-31|1427.61
#2018-06-01|1442.25
#2018-06-04|1454.45
#2018-06-05|1447.86
#2018-06-06|1456.07
#2018-06-07|1465.13
#2018-06-08|1454.19
#2018-06-11|1480.13
#2018-06-12|1485.36
#2018-06-13|1451.11
#2018-06-14|1457.22
#2018-06-15|1420.76
#2018-06-18|1431.85
#2018-06-19|1412.37
#2018-06-20|1425.99
#2018-06-21|1404.86
#2018-06-22|1411.75
#2018-06-25|1396.85
#2018-06-26|1397.14
#2018-06-27|1396.12
#2018-06-28|1373.40
#2018-06-29|1400.37
#2018-07-02|1384.77
#2018-07-03|1407.45
#2018-07-04|1402.32
#2018-07-05|1411.54
#2018-07-06|1418.67
#2018-07-09|1434.33
#2018-07-10|1438.44
#2018-07-11|1416.44
#2018-07-12|1415.12
#2018-07-13|1416.63
#2018-07-16|1431.77
#2018-07-17|1433.33
#2018-07-18|1436.83
#2018-07-19|1437.23
#2018-07-20|1441.44
#2018-07-23|1444.38
#2018-07-24|1468.94
#2018-07-25|1461.42
#2018-07-26|1475.66
#2018-07-27|1475.04
#2018-07-30|1487.70
#2018-07-31|1485.41
#2018-08-01|1481.06
#2018-08-02|1458.12
#2018-08-03|1463.01
#2018-08-06|1457.97
#2018-08-07|1469.21
#2018-08-08|1465.85
#2018-08-09|1468.04
#2018-08-10|1436.35
#2018-08-13|1429.63
#2018-08-14|1425.36
#2018-08-15|1394.18
#2018-08-16|1415.33
#2018-08-17|1427.23
#2018-08-20|1434.40
#2018-08-21|1448.64
#2018-08-22|1463.44
#2018-08-23|1457.06
#2018-08-24|1458.88
#2018-08-27|1477.21
#2018-08-28|1479.83
#2018-08-29|1477.89
#2018-08-30|1481.67
#2018-08-31|1468.50
#2018-09-03|1477.06
#2018-09-04|1460.69
#2018-09-05|1455.65
#2018-09-06|1449.34
#2018-09-07|1444.84
#2018-09-10|1454.13
#2018-09-11|1447.61
#2018-09-12|1462.71
#2018-09-13|1468.77
#2018-09-14|1470.12
#2018-09-17|1491.05
#2018-09-18|1481.57
#2018-09-19|1488.89
#2018-09-20|1518.84
#2018-09-21|1529.36
#2018-09-24|1523.58
#2018-09-25|1523.95
#2018-09-26|1518.97
#2018-09-27|1527.28
#2018-09-28|1505.37
#2018-10-01|1502.11
#2018-10-02|1486.88
#2018-10-03|1494.64
#2018-10-04|1471.65
#2018-10-05|1450.83
#2018-10-08|1432.34
#2018-10-09|1432.36
#2018-10-10|1405.94
#2018-10-11|1384.55
#2018-10-12|1380.56
#2018-10-15|1380.29
#2018-10-16|1406.83
#2018-10-17|1393.71
#2018-10-18|1384.89
#2018-10-19|1370.84
#2018-10-22|1367.20
#2018-10-23|1339.51
#2018-10-24|1324.76
#2018-10-25|1323.23
#2018-10-26|1307.27
#2018-10-29|1326.27
#2018-10-30|1332.77
#2018-10-31|1357.40
#2018-11-01|1362.94
#2018-11-02|1381.70
#2018-11-05|1368.44
#2018-11-06|1369.42
#2018-11-07|1383.47
#2018-11-08|1383.61
#2018-11-09|1365.62
#2018-11-12|1340.54
#2018-11-13|1349.51
#2018-11-14|1333.22
#2018-11-15|1325.97
#2018-11-16|1341.29
#2018-11-19|1327.35
#2018-11-20|1292.20
#2018-11-21|1310.78
#2018-11-22|1302.83
#2018-11-23|1303.80
#2018-11-26|1320.96
#2018-11-27|1316.52
#2018-11-28|1319.54
#2018-11-29|1339.88
#2018-11-30|1333.97
#2018-12-03|1359.62
#2018-12-04|1342.62
#2018-12-05|1324.37
#2018-12-06|1284.86
#2018-12-07|1297.83
#2018-12-10|1270.63
#2018-12-11|1296.06
#2018-12-12|1323.15
#2018-12-13|1316.97
#2018-12-14|1307.96
#2018-12-17|1295.93
#2018-12-18|1288.65
#2018-12-19|1291.29
#2018-12-20|1277.41
#2018-12-21|1266.86
#2018-12-24|1261.02
#2018-12-25|1261.02
#2018-12-26|1253.99
#2018-12-27|1241.96
#2018-12-28|1271.22
#2018-12-31|1287.97
#2019-01-01|1287.97
#2019-01-02|1271.38
#2019-01-03|1253.71
#2019-01-04|1302.38
#2019-01-07|1315.03
#2019-01-08|1327.63
#2019-01-09|1345.34
#2019-01-10|1346.60
#2019-01-11|1339.13
#2019-01-14|1329.24
#2019-01-15|1329.68
#2019-01-16|1334.93
#2019-01-17|1335.36
#2019-01-18|1361.59
#2019-01-21|1355.54
#2019-01-22|1348.27
#2019-01-23|1340.87
#2019-01-24|1342.42
#2019-01-25|1355.76
#2019-01-28|1345.61
#2019-01-29|1354.35
#2019-01-30|1360.24
#2019-01-31|1369.08
#2019-02-01|1377.64
#2019-02-04|1369.37
#2019-02-05|1380.31
#2019-02-06|1379.88
#2019-02-07|1352.00
#2019-02-08|1344.11
#2019-02-11|1352.81
#2019-02-12|1360.59
#2019-02-13|1377.37
#2019-02-14|1367.26
#2019-02-15|1387.63
#2019-02-18|1394.03
#2019-02-19|1384.25
#2019-02-20|1391.20
#2019-02-21|1375.23
#2019-02-22|1385.10
#2019-02-25|1387.26
#2019-02-26|1387.67
#2019-02-27|1391.30
#2019-02-28|1389.75
#2019-03-01|1394.90
#2019-03-04|1386.88
#2019-03-05|1389.45
#2019-03-06|1383.46
#2019-03-07|1350.52
#2019-03-08|1343.53
#2019-03-11|1358.93
#2019-03-12|1365.87
#2019-03-13|1380.12
#2019-03-14|1391.94
#2019-03-15|1409.40
#2019-03-18|1415.70
#2019-03-19|1431.53
#2019-03-20|1426.79
#2019-03-21|1425.72
#2019-03-22|1384.27
#2019-03-25|1385.80
#2019-03-26|1388.33
#2019-03-27|1381.09
#2019-03-28|1382.07
#2019-03-29|1395.59
#2019-04-01|1421.02
#2019-04-02|1419.90
#2019-04-03|1454.01
#2019-04-04|1448.05
#2019-04-05|1452.99
#2019-04-08|1458.63
#2019-04-09|1452.00
#2019-04-10|1458.47
#2019-04-11|1461.55
#2019-04-12|1474.93
#2019-04-15|1475.14
#2019-04-16|1479.13
#2019-04-17|1490.57
#2019-04-18|1488.05
#2019-04-19|1488.05
#2019-04-22|1487.08
#2019-04-23|1480.79
#2019-04-24|1483.69
#2019-04-25|1470.14
#2019-04-26|1477.92
#2019-04-29|1477.39
#2019-04-30|1466.73
#2019-05-01|1465.81
#2019-05-02|1448.86
#2019-05-03|1454.77
#2019-05-06|1435.31
#2019-05-07|1408.07
#2019-05-08|1415.56
#2019-05-09|1386.43
#2019-05-10|1397.78
#2019-05-13|1375.15
#2019-05-14|1393.55
#2019-05-15|1397.24
#2019-05-16|1417.11
#2019-05-17|1406.60
#2019-05-20|1387.28
#2019-05-21|1402.03
#2019-05-22|1398.96
#2019-05-23|1370.06
#2019-05-24|1390.35
#2019-05-27|1384.34
#2019-05-28|1384.44
#2019-05-29|1362.89
#2019-05-30|1368.55
#2019-05-31|1350.38
#2019-06-03|1362.05
#2019-06-04|1381.44
#2019-06-05|1391.08
#2019-06-06|1393.06
#2019-06-07|1418.46
#2019-06-10|1421.75
#2019-06-11|1432.46
#2019-06-12|1434.83
#2019-06-13|1432.52
#2019-06-14|1428.83
#2019-06-17|1426.58
#2019-06-18|1438.91
#2019-06-19|1439.93
#2019-06-20|1468.73
#2019-06-21|1473.81
#2019-06-24|1471.28
#2019-06-25|1477.87
#2019-06-26|1474.00
#2019-06-27|1476.74
#2019-06-28|1480.94
#2019-07-01|1490.50
#2019-07-02|1494.88
#2019-07-03|1502.19
#2019-07-04|1503.03
#2019-07-05|1469.33
#2019-07-08|1475.97
#2019-07-09|1463.64
#2019-07-10|1466.72
#2019-07-11|1465.12
#2019-07-12|1476.75
#2019-07-15|1488.34
#2019-07-16|1482.33
#2019-07-17|1460.68
#2019-07-18|1449.33
#2019-07-19|1470.15
#2019-07-22|1465.24
#2019-07-23|1472.71
#2019-07-24|1469.63
#2019-07-25|1460.68
#2019-07-26|1454.34
#2019-07-29|1457.42
#2019-07-30|1433.77
#2019-07-31|1430.62
#2019-08-01|1431.45
#2019-08-02|1398.13
#2019-08-05|1368.47
#2019-08-06|1365.27
#2019-08-07|1362.79
#2019-08-08|1388.81
#2019-08-09|1377.51
#2019-08-12|1373.28
#2019-08-13|1379.35
#2019-08-14|1336.37
#2019-08-15|1331.46
#2019-08-16|1346.03
#2019-08-19|1363.07
#2019-08-20|1355.76
#2019-08-21|1376.78
#2019-08-22|1358.71
#2019-08-23|1353.98
#2019-08-26|1346.05
#2019-08-27|1355.25
#2019-08-28|1342.11
#2019-08-29|1360.50
#2019-08-30|1371.85
#2019-09-02|1366.78
#2019-09-03|1360.95
#2019-09-04|1387.56
#2019-09-05|1401.07
#2019-09-06|1415.45
#2019-09-09|1411.45
#2019-09-10|1409.89
#2019-09-11|1426.19
#2019-09-12|1440.91
#2019-09-13|1460.60
#2019-09-16|1442.11
#2019-09-17|1436.22
#2019-09-18|1442.72
#2019-09-19|1449.23
#2019-09-20|1443.79
#2019-09-23|1417.21
#2019-09-24|1422.39
#2019-09-25|1402.61
#2019-09-26|1410.22
#2019-09-27|1416.07
#2019-09-30|1411.98
#2019-10-01|1394.07
#2019-10-02|1360.18
#2019-10-03|1361.30
#2019-10-04|1367.27
#2019-10-07|1379.05
#2019-10-08|1364.17
#2019-10-09|1374.13
#2019-10-10|1395.55
#2019-10-11|1418.74
#2019-10-14|1417.98
#2019-10-15|1436.87
#2019-10-16|1437.50
#2019-10-17|1460.88
#2019-10-18|1475.37
#2019-10-21|1499.10
#2019-10-22|1494.65
#2019-10-23|1494.64
#2019-10-24|1504.55
#2019-10-25|1506.55
#2019-10-28|1511.56
#2019-10-29|1497.65
#2019-10-30|1507.93
#2019-10-31|1505.28
#2019-11-01|1520.32
#2019-11-04|1544.33
#2019-11-05|1531.37
#2019-11-06|1534.84
#2019-11-07|1536.12
#2019-11-08|1530.43
#2019-11-11|1525.02
#2019-11-12|1534.24
#2019-11-13|1525.56
#2019-11-14|1523.87
#2019-11-15|1539.40
#2019-11-18|1532.01
#2019-11-19|1529.06
#2019-11-20|1525.33
#2019-11-21|1513.28
#2019-11-22|1519.43
#2019-11-25|1531.36
#2019-11-26|1543.29
#2019-11-27|1539.80
#2019-11-28|1539.67
#2019-11-29|1534.28
#2019-12-02|1522.54
#2019-12-03|1512.20
#2019-12-04|1542.55
#2019-12-05|1543.90
#2019-12-06|1559.35
#2019-12-09|1553.11
#2019-12-10|1550.80
#2019-12-11|1567.00
#2019-12-12|1584.78
#2019-12-13|1596.20
#2019-12-16|1616.23
#2019-12-17|1621.16
#2019-12-18|1612.38
#2019-12-19|1604.99
#2019-12-20|1620.90
#2019-12-23|1619.82
#2019-12-24|1621.89
#2019-12-25|1621.89
#2019-12-26|1621.43
#2019-12-27|1638.42
#2019-12-30|1621.08
#2019-12-31|1613.80
#2020-01-01|1613.80
#2020-01-02|1649.94
#2020-01-03|1621.93
#2020-01-06|1618.77
#2020-01-07|1618.89
#2020-01-08|1617.20
#2020-01-09|1615.14
#2020-01-10|1607.76
#2020-01-13|1617.64
#2020-01-14|1620.56
#2020-01-15|1616.68
#2020-01-16|1633.08
#2020-01-17|1639.08
#2020-01-20|1637.12
#2020-01-21|1637.60
#2020-01-22|1625.44
#2020-01-23|1603.75
#2020-01-24|1616.31
#2020-01-27|1570.77
#2020-01-28|1579.25
#2020-01-29|1587.79
#2020-01-30|1575.58
#2020-01-31|1571.87
#2020-02-03|1569.75
#2020-02-04|1614.35
#2020-02-05|1639.84
#2020-02-06|1626.15
#2020-02-07|1622.32
#2020-02-10|1624.43
#2020-02-11|1656.72
#2020-02-12|1665.90
#2020-02-13|1655.91
#2020-02-14|1655.02
#2020-02-17|1658.31
#2020-02-18|1640.98
#2020-02-19|1655.04
#2020-02-20|1649.97
#2020-02-21|1648.15
#2020-02-24|1577.20
#2020-02-25|1550.89
#2020-02-26|1559.98
#2020-02-27|1518.54
#2020-02-28|1464.53
#2020-03-02|1492.36
#2020-03-03|1535.57
#2020-03-04|1529.27
#2020-03-05|1516.00
#2020-03-06|1482.53
#2020-03-09|1391.79
#2020-03-10|1370.41
#2020-03-11|1347.10
#2020-03-12|1159.24
#2020-03-13|1181.57
#2020-03-16|1129.53
#2020-03-17|1142.59
#2020-03-18|1071.62
#2020-03-19|1091.66
#2020-03-20|1088.05
#2020-03-23|1035.75
#2020-03-24|1132.77
#2020-03-25|1177.97
#2020-03-26|1235.14
#2020-03-27|1193.10
#2020-03-30|1208.54
#2020-03-31|1258.45
#2020-04-01|1198.20
#2020-04-02|1190.46
#2020-04-03|1168.09
#2020-04-06|1217.74
#2020-04-07|1280.75
#2020-04-08|1273.78
#2020-04-09|1290.35
#2020-04-10|1290.35
#2020-04-13|1284.44
#2020-04-14|1313.63
#2020-04-15|1255.99
#2020-04-16|1252.74
#2020-04-17|1303.99
#2020-04-20|1307.02
#2020-04-21|1258.30
#2020-04-22|1285.46
#2020-04-23|1308.02
#2020-04-24|1286.91
#2020-04-27|1306.32
#2020-04-28|1348.70
#2020-04-29|1377.97
#2020-04-30|1376.08
#2020-05-01|1372.09
#2020-05-04|1298.13
#2020-05-05|1336.08
#2020-05-06|1321.21
#2020-05-07|1342.55
#2020-05-08|1384.70
#2020-05-11|1365.07
#2020-05-12|1391.68
#2020-05-13|1340.90
#2020-05-14|1291.81
#2020-05-15|1306.69
#2020-05-18|1381.59
#2020-05-19|1402.05
#2020-05-20|1413.34
#2020-05-21|1404.38
#2020-05-22|1393.60
#2020-05-25|1425.70
#2020-05-26|1447.75
#2020-05-27|1453.43
#2020-05-28|1498.82
#2020-05-29|1501.36
#2020-06-01|1523.90
#2020-06-02|1549.88
#2020-06-03|1594.57
#2020-06-04|1614.10
#2020-06-05|1637.39
#2020-06-08|1615.37
#2020-06-09|1600.34
#2020-06-10|1578.83
#2020-06-11|1508.57
#2020-06-12|1487.87
#2020-06-15|1495.89
#2020-06-16|1538.38
#2020-06-17|1555.76
#2020-06-18|1545.33
#2020-06-19|1536.02
#2020-06-22|1534.43
#2020-06-23|1573.66
#2020-06-24|1531.07
#2020-06-25|1536.27
#2020-06-26|1536.18
#2020-06-29|1553.51
#2020-06-30|1551.50
#2020-07-01|1566.33
#2020-07-02|1586.64
#2020-07-03|1583.73
#2020-07-06|1626.89
#2020-07-07|1622.63
#2020-07-08|1624.16
#2020-07-09|1605.97
#2020-07-10|1625.42
#2020-07-13|1661.33
#2020-07-14|1661.70
#2020-07-15|1700.85
#2020-07-16|1692.74
#2020-07-17|1708.51
#2020-07-20|1737.53
#2020-07-21|1742.35
#2020-07-22|1766.48
#2020-07-23|1765.36
#2020-07-24|1730.98
#2020-07-27|1767.57
#2020-07-28|1752.50
#2020-07-29|1764.25
#2020-07-30|1724.36
#2020-07-31|1719.63
#2020-08-03|1753.85
#2020-08-04|1747.33
#2020-08-05|1781.78
#2020-08-06|1771.66
#2020-08-07|1766.12
#2020-08-10|1769.45
#2020-08-11|1794.97
#2020-08-12|1813.36
#2020-08-13|1817.13
#2020-08-14|1777.92
#2020-08-17|1799.36
#2020-08-18|1791.63
#2020-08-19|1805.93
#2020-08-20|1770.27
#2020-08-21|1756.60
#2020-08-24|1788.72
#2020-08-25|1787.51
#2020-08-26|1812.91
#2020-08-27|1802.56
#2020-08-28|1805.70
#2020-08-31|1805.03
#2020-09-01|1803.05
#2020-09-02|1805.96
#2020-09-03|1773.56
#2020-09-04|1762.77
#2020-09-07|1806.81
#2020-09-08|1779.55
#2020-09-09|1820.38
#2020-09-10|1816.72
#2020-09-11|1812.07
#2020-09-14|1815.18
#2020-09-15|1827.73
#2020-09-16|1845.68
#2020-09-17|1838.87
#2020-09-18|1856.00
#2020-09-21|1769.93
#2020-09-22|1773.42
#2020-09-23|1765.86
#2020-09-24|1722.05
#2020-09-25|1735.38
#2020-09-28|1789.63
#2020-09-29|1813.85
#2020-09-30|1811.93
#2020-10-01|1818.68
#2020-10-02|1811.47
#2020-10-05|1841.99
#2020-10-06|1833.64
#2020-10-07|1842.89
#2020-10-08|1846.59
#2020-10-09|1866.36
#2020-10-12|1879.76
#2020-10-13|1860.38
#2020-10-14|1865.50
#2020-10-15|1824.44
#2020-10-16|1850.27
#2020-10-19|1865.15
#2020-10-20|1872.02
#2020-10-21|1852.63
#2020-10-22|1843.62
#2020-10-23|1843.14
#2020-10-26|1792.74
#2020-10-27|1795.51
#2020-10-28|1719.63
#2020-10-29|1697.23
#2020-10-30|1712.50
#2020-11-02|1736.80
#2020-11-03|1778.29
#2020-11-04|1822.07
#2020-11-05|1871.13
#2020-11-06|1878.16
#2020-11-09|1938.48
#2020-11-10|1924.94
#2020-11-11|1937.60
#2020-11-12|1936.75
#2020-11-13|1921.42
#2020-11-16|1961.50
#2020-11-17|1961.62
#2020-11-18|1973.35
#2020-11-19|1955.39
#2020-11-20|1971.37
#2020-11-23|1958.90
#2020-11-24|1984.76
#2020-11-25|1990.20
#2020-11-26|1993.24
#2020-11-27|2014.18
#2020-11-30|1988.33
#2020-12-01|2002.66
#2020-12-02|1997.42
#2020-12-03|2013.27
#2020-12-04|2014.82
#2020-12-07|2021.81
#2020-12-08|2022.70
#2020-12-09|2019.38
#2020-12-10|2014.90
#2020-12-11|1998.97
#2020-12-14|2021.15
#2020-12-15|2031.18
#2020-12-16|2040.54
#2020-12-17|2063.27
#2020-12-18|2061.99
#2020-12-21|2023.55
#2020-12-22|2027.37
#2020-12-23|2049.16
#2020-12-24|2055.25
#2020-12-25|2055.25
#2020-12-28|2073.08
#2020-12-29|2107.55
#2020-12-30|2092.88
#2020-12-31|2085.97
#2021-01-01|2085.97
#2021-01-04|2103.26
#2021-01-05|2105.01
#2021-01-06|2105.45
#2021-01-07|2144.82
#2021-01-08|2163.85
#2021-01-11|2122.00
#2021-01-12|2138.33
#2021-01-13|2135.22
#2021-01-14|2149.64
#2021-01-15|2110.83
#2021-01-18|2117.56
#2021-01-19|2125.75
#2021-01-20|2147.88
#2021-01-21|2171.37
#2021-01-22|2166.55
#2021-01-25|2145.21
#2021-01-26|2173.08
#2021-01-27|2132.26
#2021-01-28|2136.17
#2021-01-29|2120.09
#2021-02-01|2136.95
#2021-02-02|2157.84
#2021-02-03|2167.33
#2021-02-04|2162.18
#2021-02-05|2160.71
#2021-02-08|2172.80
#2021-02-09|2177.06
#2021-02-10|2179.13
#2021-02-11|2197.96
#2021-02-12|2209.55
#2021-02-15|2234.22
#2021-02-16|2225.51
#2021-02-17|2188.21
#2021-02-18|2179.41
#2021-02-19|2222.55
#2021-02-22|2212.95
#2021-02-23|2189.26
#2021-02-24|2205.42
#2021-02-25|2227.55
#2021-02-26|2158.39
#2021-03-01|2201.13
#2021-03-02|2220.61
#2021-03-03|2226.51
#2021-03-04|2202.24
#2021-03-05|2154.21
#2021-03-08|2193.16
#2021-03-09|2232.18
#2021-03-10|2243.65
#2021-03-11|2295.64
#2021-03-12|2288.07
#2021-03-15|2271.43
#2021-03-16|2296.12
#2021-03-17|2281.61
#2021-03-18|2287.36
#2021-03-19|2271.90
#2021-03-22|2283.73
#2021-03-23|2262.72
#2021-03-24|2269.08
#2021-03-25|2243.70
#2021-03-26|2275.05
#2021-03-29|2243.88
#2021-03-30|2258.31
#2021-03-31|2266.42
#2021-04-01|2285.86
#2021-04-02|2285.86
#2021-04-05|2289.24
#2021-04-06|2336.38
#2021-04-07|2352.87
#2021-04-08|2380.11
#2021-04-09|2395.39
#2021-04-12|2371.83
#2021-04-13|2403.46
#2021-04-14|2408.70
#2021-04-15|2428.54
#2021-04-16|2470.43
#2021-04-19|2455.79
#2021-04-20|2400.72
#2021-04-21|2419.37
#2021-04-22|2429.95
#2021-04-23|2441.07
#2021-04-26|2453.93
#2021-04-27|2463.11
#2021-04-28|2444.49
#2021-04-29|2437.33
#2021-04-30|2390.43
#2021-05-03|2418.58
#2021-05-04|2358.83
#2021-05-05|2414.49
#2021-05-06|2419.28
#2021-05-07|2474.47
#2021-05-10|2478.86
#2021-05-11|2410.73
#2021-05-12|2396.21
#2021-05-13|2395.52
#2021-05-14|2441.42
#2021-05-17|2430.95
#2021-05-18|2471.22
#2021-05-19|2405.15
#2021-05-20|2453.55
#2021-05-21|2456.72
#2021-05-24|2463.94
#2021-05-25|2482.67
#2021-05-26|2451.36
#2021-05-27|2477.35
#2021-05-28|2483.45
#2021-05-31|2485.27
#2021-06-01|2528.30
#2021-06-02|2522.42
#2021-06-03|2505.23
#2021-06-04|2521.78
#2021-06-07|2524.85
#2021-06-08|2534.61
#2021-06-09|2533.09
#2021-06-10|2530.74
#2021-06-11|2520.09
#2021-06-14|2522.34
#2021-06-15|2514.10
#2021-06-16|2506.09
#2021-06-17|2444.64
#2021-06-18|2382.15
#2021-06-21|2416.31
#2021-06-22|2427.86
#2021-06-23|2413.52
#2021-06-24|2446.94
#2021-06-25|2447.12
#2021-06-28|2422.85
#2021-06-29|2450.66
#2021-06-30|2422.03
#2021-07-01|2435.68
#2021-07-02|2457.06
#2021-07-05|2473.06
#2021-07-06|2465.30
#2021-07-07|2491.22
#2021-07-08|2472.51
#2021-07-09|2500.43
#2021-07-12|2531.69
#2021-07-13|2525.57
#2021-07-14|2525.64
#2021-07-15|2502.29
#2021-07-16|2489.50
#2021-07-19|2437.04
#2021-07-20|2440.55
#2021-07-21|2486.31
#2021-07-22|2531.17
#2021-07-23|2556.51
#2021-07-26|2575.56
#2021-07-27|2567.52
#2021-07-28|2566.30
#2021-07-29|2597.86
#2021-07-30|2574.24
#2021-08-02|2603.16
#2021-08-03|2595.05
#2021-08-04|2619.08
#2021-08-05|2618.94
#2021-08-06|2583.23
#2021-08-09|2568.19
#2021-08-10|2576.94
#2021-08-11|2594.45
#2021-08-12|2593.82
#2021-08-13|2608.76
#2021-08-16|2574.55
#2021-08-17|2558.86
#2021-08-18|2555.15
#2021-08-19|2487.24
#2021-08-20|2511.86
#2021-08-23|2557.26
#2021-08-24|2558.44
#2021-08-25|2557.55
#2021-08-26|2550.44
#2021-08-27|2581.49
#2021-08-30|2596.84
#2021-08-31|2569.97
#2021-09-01|2585.62
#2021-09-02|2618.88
#2021-09-03|2606.88
#2021-09-06|2618.09
#2021-09-07|2600.38
#2021-09-08|2547.34
#2021-09-09|2562.26
#2021-09-10|2560.72
#2021-09-13|2541.43
#2021-09-14|2554.02
#2021-09-15|2537.82
#2021-09-16|2541.25
#2021-09-17|2502.83
#2021-09-20|2425.64
#2021-09-21|2431.04
#2021-09-22|2461.11
#2021-09-23|2512.40
#2021-09-24|2470.26
#2021-09-27|2443.66
#2021-09-28|2372.70
#2021-09-29|2358.83
#2021-09-30|2379.04
#2021-10-01|2369.90
#2021-10-04|2359.28
#2021-10-05|2383.11
#2021-10-06|2331.53
#2021-10-07|2377.93
#2021-10-08|2367.65
#2021-10-11|2357.13
#2021-10-12|2377.28
#2021-10-13|2427.54
#2021-10-14|2474.98
#2021-10-15|2506.44
#2021-10-18|2492.65
#2021-10-19|2520.08
#2021-10-20|2530.96
#2021-10-21|2546.54
#2021-10-22|2580.50
#2021-10-25|2556.69
#2021-10-26|2567.49
#2021-10-27|2555.11
#2021-10-28|2574.32
#2021-10-29|2541.75
#2021-11-01|2575.49
#2021-11-02|2565.64
#2021-11-03|2589.47
#2021-11-04|2607.01
#2021-11-05|2612.44
#2021-11-08|2616.40
#2021-11-09|2613.82
#2021-11-10|2583.06
#2021-11-11|2594.98
#2021-11-12|2611.32
#2021-11-15|2614.42
#2021-11-16|2601.74
#2021-11-17|2601.13
#2021-11-18|2585.41
#2021-11-19|2580.92
#2021-11-22|2555.37
#2021-11-23|2485.87
#2021-11-24|2462.50
#2021-11-25|2491.05
#2021-11-26|2396.34
#2021-11-29|2436.30
#2021-11-30|2412.55
#2021-12-01|2465.75
#2021-12-02|2434.73
#2021-12-03|2368.80
#2021-12-06|2401.74
#2021-12-07|2464.61
#2021-12-08|2477.26
#2021-12-09|2468.64
#2021-12-10|2463.82
#2021-12-13|2439.62
#2021-12-14|2391.50
#2021-12-15|2407.95
#2021-12-16|2447.43
#2021-12-17|2429.16
#2021-12-20|2391.61
#2021-12-21|2423.24
#2021-12-22|2460.99
#2021-12-23|2500.52
#2021-12-24|2500.38
#2021-12-27|2525.60
#2021-12-28|2554.32
#2021-12-29|2559.10
#2021-12-30|2558.32
#2021-12-31|2556.39
#2022-01-03|2555.53
#2022-01-04|2573.62
#2022-01-05|2565.67
#2022-01-06|2542.89
#2022-01-07|2498.22
#2022-01-10|2413.97
#2022-01-11|2448.75
#2022-01-12|2506.24
#2022-01-13|2509.26
#2022-01-14|2433.26
#2022-01-17|2432.61
#2022-01-18|2361.70
#2022-01-19|2372.56
#2022-01-20|2397.72
#2022-01-21|2332.39
#2022-01-24|2206.92
#2022-01-25|2215.36
#2022-01-26|2264.25
#2022-01-27|2224.77
#2022-01-28|2202.38
#2022-01-31|2261.24
#2022-02-01|2302.10
#2022-02-02|2341.33
#2022-02-03|2317.67
#2022-02-04|2271.31
#2022-02-07|2299.03
#2022-02-08|2274.05
#2022-02-09|2342.73
#2022-02-10|2299.15
#2022-02-11|2271.22
#2022-02-14|2185.52
#2022-02-15|2252.61
#2022-02-16|2232.62
#2022-02-17|2182.64
#2022-02-18|2135.26
#2022-02-21|2079.93
#2022-02-22|2111.67
#2022-02-23|2078.72
#2022-02-24|1968.12
#2022-02-25|2067.47
#2022-02-28|2071.99
#2022-03-01|1992.69
#2022-03-02|1976.49
#2022-03-03|1926.46
#2022-03-04|1852.80
#2022-03-07|1826.93
#2022-03-08|1823.68
#2022-03-09|1947.74
#2022-03-10|1949.97
#2022-03-11|1976.57
#2022-03-14|2035.59
#2022-03-15|2002.59
#2022-03-16|2124.30
#2022-03-17|2143.60
#2022-03-18|2161.52
#2022-03-21|2160.82
#2022-03-22|2160.40
#2022-03-23|2122.99
#2022-03-24|2106.96
#2022-03-25|2086.64
#2022-03-28|2087.85
#2022-03-29|2186.02
#2022-03-30|2180.04
#2022-03-31|2149.11
#2022-04-01|2161.48
#2022-04-04|2172.48
#2022-04-05|2166.29
#2022-04-06|2113.76
#2022-04-07|2119.78
#2022-04-08|2136.18
#2022-04-11|2092.05
#2022-04-12|2106.05
#2022-04-13|2090.48
#2022-04-14|2082.94
#2022-04-15|2082.94
#2022-04-18|2076.24
#2022-04-19|2076.60
#2022-04-20|2117.45
#2022-04-21|2120.68
#2022-04-22|2069.26
#2022-04-25|1983.52
#2022-04-26|1922.33
#2022-04-27|1936.25
#2022-04-28|1941.78
#2022-04-29|1970.17
#2022-05-02|1909.47
#2022-05-03|1920.66
#2022-05-04|1896.84
#2022-05-05|1865.87
#2022-05-06|1837.66
#2022-05-09|1744.46
#2022-05-10|1777.46
#2022-05-11|1833.55
#2022-05-12|1806.13
#2022-05-13|1852.05
#2022-05-16|1849.19
#2022-05-17|1900.80
#2022-05-18|1869.97
#2022-05-19|1869.98
#2022-05-20|1866.11
#2022-05-23|1909.72
#2022-05-24|1897.88
#2022-05-25|1860.96
#2022-05-26|1861.62
#2022-05-27|1941.75
#2022-05-30|1984.01
#2022-05-31|1945.07
#2022-06-01|1922.90
#2022-06-02|1965.73
#2022-06-03|1957.77
#2022-06-06|1959.61
#2022-06-07|1959.09
#2022-06-08|1957.26
#2022-06-09|1895.72
#2022-06-10|1817.44
#2022-06-13|1747.19
#2022-06-14|1712.79
#2022-06-15|1723.55
#2022-06-16|1667.47
#2022-06-17|1667.54
#2022-06-20|1697.37
#2022-06-21|1705.20
#2022-06-22|1695.10
#2022-06-23|1646.23
#2022-06-24|1653.95
#2022-06-27|1722.58
#2022-06-28|1701.44
#2022-06-29|1678.69
#2022-06-30|1639.28
#2022-07-01|1633.15
#2022-07-04|1637.01
#2022-07-05|1591.63
#2022-07-06|1637.44
#2022-07-07|1673.02
#2022-07-08|1684.55
#2022-07-11|1646.13
#2022-07-12|1682.99
#2022-07-13|1663.21
#2022-07-14|1615.73
#2022-07-15|1642.26
#2022-07-18|1697.46
#2022-07-19|1741.27
#2022-07-20|1739.21
#2022-07-21|1760.70
#2022-07-22|1780.97
#2022-07-25|1773.11
#2022-07-26|1734.72
#2022-07-27|1737.62
#2022-07-28|1788.41
#2022-07-29|1838.15
#2022-08-01|1837.40
#2022-08-02|1790.06
#2022-08-03|1799.26
#2022-08-04|1830.24
#2022-08-05|1790.15
#2022-08-08|1824.84
#2022-08-09|1786.65
#2022-08-10|1858.64
#2022-08-11|1862.92
#2022-08-12|1834.62
#2022-08-15|1813.89
#2022-08-16|1823.17
#2022-08-17|1784.23
#2022-08-18|1797.74
#2022-08-19|1749.88
#2022-08-22|1697.04
#2022-08-23|1706.02
#2022-08-24|1709.95
#2022-08-25|1717.40
#2022-08-26|1677.08
#2022-08-29|1651.69
#2022-08-30|1650.25
#2022-08-31|1652.73
#2022-09-01|1581.48
#2022-09-02|1643.88
#2022-09-05|1606.66
#2022-09-06|1609.87
#2022-09-07|1610.37
#2022-09-08|1623.84
#2022-09-09|1671.99
#2022-09-12|1728.83
#2022-09-13|1667.29
#2022-09-14|1638.75
#2022-09-15|1625.62
#2022-09-16|1598.99
#2022-09-19|1580.96
#2022-09-20|1541.44
#2022-09-21|1534.85
#2022-09-22|1480.37
#2022-09-23|1444.23
#2022-09-26|1432.40
#2022-09-27|1434.37
#2022-09-28|1451.15
#2022-09-29|1428.72
#2022-09-30|1479.14
#2022-10-03|1500.68
#2022-10-04|1576.25
#2022-10-05|1530.79
#2022-10-06|1524.67
#2022-10-07|1467.90
#2022-10-10|1445.16
#2022-10-11|1443.03
#2022-10-12|1439.73
#2022-10-13|1451.72
#2022-10-14|1477.53
#2022-10-17|1524.41
#2022-10-18|1562.45
#2022-10-19|1520.88
#2022-10-20|1509.18
#2022-10-21|1486.93
#2022-10-24|1531.42
#2022-10-25|1594.77
#2022-10-26|1618.19
#2022-10-27|1612.82
#2022-10-28|1605.22
#2022-10-31|1586.90
#2022-11-01|1601.09
#2022-11-02|1600.97
#2022-11-03|1555.38
#2022-11-04|1618.08
#2022-11-07|1650.90
#2022-11-08|1695.65
#2022-11-09|1672.33
#2022-11-10|1785.74
#2022-11-11|1843.91
#2022-11-14|1821.40
#2022-11-15|1813.29
#2022-11-16|1780.35
#2022-11-17|1736.46
#2022-11-18|1767.25
#2022-11-21|1744.56
#2022-11-22|1765.12
#2022-11-23|1813.51
#2022-11-24|1829.83
#2022-11-25|1829.85
#2022-11-28|1797.50
#2022-11-29|1780.21
#2022-11-30|1767.01
#2022-12-01|1845.24
#2022-12-02|1842.35
#2022-12-05|1860.75
#2022-12-06|1824.42
#2022-12-07|1811.78
#2022-12-08|1815.77
#2022-12-09|1844.00
#2022-12-12|1833.40
#2022-12-13|1892.37
#2022-12-14|1895.44
#2022-12-15|1816.82
#2022-12-16|1766.68
#2022-12-19|1759.36
#2022-12-20|1747.91
#2022-12-21|1776.87
#2022-12-22|1745.76
#2022-12-23|1745.65
#2022-12-26|1745.65
#2022-12-27|1769.23
#2022-12-28|1756.71
#2022-12-29|1780.45
#2022-12-30|1755.77
#2023-01-02|1786.59
#2023-01-03|1775.59
#2023-01-04|1800.79
#2023-01-05|1779.88
#2023-01-06|1800.40
#2023-01-09|1880.15
#2023-01-10|1863.58
#2023-01-11|1878.63
#2023-01-12|1903.21
#2023-01-13|1908.07
#2023-01-16|1918.97
#2023-01-17|1913.75
#2023-01-18|1942.80
#2023-01-19|1875.18
#2023-01-20|1912.17
#2023-01-23|1956.74
#2023-01-24|1954.61
#2023-01-25|1935.08
#2023-01-26|1917.38
#2023-01-27|1928.18
#2023-01-30|1913.85
#2023-01-31|1886.87
#2023-02-01|1912.13
#2023-02-02|2012.74
#2023-02-03|1980.25
#2023-02-06|1916.03
#2023-02-07|1912.08
#2023-02-08|1908.00
#2023-02-09|1956.06
#2023-02-10|1898.40
#2023-02-13|1937.72
#2023-02-14|1941.39
#2023-02-15|1945.30
#2023-02-16|1943.06
#2023-02-17|1926.14
#2023-02-20|1947.44
#2023-02-21|1932.50
#2023-02-22|1913.05
#2023-02-23|1912.18
#2023-02-24|1879.22
#2023-02-27|1919.99
#2023-02-28|1915.83
#2023-03-01|1902.73
#2023-03-02|1892.51
#2023-03-03|1924.46
#2023-03-06|1939.72
#2023-03-07|1881.20
#2023-03-08|1879.75
#2023-03-09|1863.42
#2023-03-10|1836.32
#2023-03-13|1812.92
#2023-03-14|1861.31
#2023-03-15|1761.39
#2023-03-16|1805.81
#2023-03-17|1774.26
#2023-03-20|1819.02
#2023-03-21|1847.33
#2023-03-22|1839.38
#2023-03-23|1853.74
#2023-03-24|1787.57
#2023-03-27|1814.86
#2023-03-28|1818.93
#2023-03-29|1840.56
#2023-03-30|1897.54
#2023-03-31|1920.38
#2023-04-03|1904.78
#2023-04-04|1937.92
#2023-04-05|1883.01
#2023-04-06|1885.72
#2023-04-07|1885.72
#2023-04-10|1862.84
#2023-04-11|1911.19
#2023-04-12|1935.69
#2023-04-13|1956.00
#2023-04-14|1973.93
#2023-04-17|1964.57
#2023-04-18|1973.54
#2023-04-19|1959.98
#2023-04-20|1957.92
#2023-04-21|1952.98
#2023-04-24|1971.88
#2023-04-25|1949.44
#2023-04-26|1942.91
#2023-04-27|1975.42
#2023-04-28|1996.76
#2023-05-01|1984.51
#2023-05-02|1949.26
#2023-05-03|1969.89
#2023-05-04|1960.04
#2023-05-05|1996.47
#2023-05-08|1996.12
#2023-05-09|1967.78
#2023-05-10|1950.04
#2023-05-11|1950.31
#2023-05-12|1942.49
#2023-05-15|1960.51
#2023-05-16|1931.74
#2023-05-17|1919.49
#2023-05-18|1899.30
#2023-05-19|1941.86
#2023-05-22|1935.01
#2023-05-23|1916.21
#2023-05-24|1856.83
#2023-05-25|1833.28
#2023-05-26|1868.80
#2023-05-29|1851.00
#2023-05-30|1841.89
#2023-05-31|1822.62
#2023-06-01|1839.56
#2023-06-02|1896.20
#2023-06-05|1875.63
#2023-06-06|1870.10
#2023-06-07|1888.62
#2023-06-08|1892.85
#2023-06-09|1890.14
#2023-06-12|1891.92
#2023-06-13|1926.14
#2023-06-14|1930.17
#2023-06-15|1931.42
#2023-06-16|1932.18
#2023-06-19|1882.54
#2023-06-20|1852.89
#2023-06-21|1861.26
#2023-06-22|1842.97
#2023-06-23|1834.05
#2023-06-26|1843.08
#2023-06-27|1840.55
#2023-06-28|1846.19
#2023-06-29|1849.98
#2023-06-30|1878.94
#2023-07-03|1864.48
#2023-07-04|1880.88
#2023-07-05|1849.33
#2023-07-06|1799.26
#2023-07-07|1834.81
#2023-07-10|1833.16
#2023-07-11|1866.73
#2023-07-12|1940.71
#2023-07-13|1971.20
#2023-07-14|1949.73
#2023-07-17|1934.67
#2023-07-18|1966.91
#2023-07-19|1946.97
#2023-07-20|1925.51
#2023-07-21|1911.02
#2023-07-24|1927.51
#2023-07-25|1949.07
#2023-07-26|1920.34
#2023-07-27|1927.93
#2023-07-28|1923.29
#2023-07-31|1919.68
#2023-08-01|1892.70
#2023-08-02|1847.07
#2023-08-03|1832.16
#2023-08-04|1875.48
#2023-08-07|1864.46
#2023-08-08|1826.86
#2023-08-09|1847.67
#2023-08-10|1876.74
#2023-08-11|1822.14
#2023-08-14|1819.60
#2023-08-15|1801.11
#2023-08-16|1787.30
#2023-08-17|1760.42
#2023-08-18|1736.58
#2023-08-21|1728.01
#2023-08-22|1746.71
#2023-08-23|1746.82
#2023-08-24|1731.50
#2023-08-25|1716.28
#2023-08-28|1753.33
#2023-08-29|1773.87
#2023-08-30|1794.23
#2023-08-31|1777.34
#2023-09-01|1765.69
#2023-09-04|1773.13
#2023-09-05|1763.28
#2023-09-06|1763.48
#2023-09-07|1742.76
#2023-09-08|1741.60
#2023-09-11|1758.34
#2023-09-12|1736.15
#2023-09-13|1725.22
#2023-09-14|1743.37
#2023-09-15|1744.33
#2023-09-18|1733.06
#2023-09-19|1735.39
#2023-09-20|1768.35
#2023-09-21|1726.78
#2023-09-22|1728.19
#2023-09-25|1728.72
#2023-09-26|1712.55
#2023-09-27|1709.12
#2023-09-28|1729.62
#2023-09-29|1761.70
#2023-10-02|1727.07
#2023-10-03|1695.83
#2023-10-04|1686.94
#2023-10-05|1712.84
#2023-10-06|1729.17
#2023-10-09|1717.27
#2023-10-10|1784.47
#2023-10-11|1786.87
#2023-10-12|1785.86
#2023-10-13|1750.39
#2023-10-16|1766.51
#2023-10-17|1747.59
#2023-10-18|1707.56
#2023-10-19|1700.37
#2023-10-20|1667.80
#2023-10-23|1652.90
#2023-10-24|1651.85
#2023-10-25|1644.54
#2023-10-26|1635.08
#2023-10-27|1633.98
#2023-10-30|1639.14
#2023-10-31|1655.00
#2023-11-01|1643.18
#2023-11-02|1696.89
#2023-11-03|1747.40
#2023-11-06|1748.08
#2023-11-07|1735.20
#2023-11-08|1742.60
#2023-11-09|1775.68
#2023-11-10|1743.55
#2023-11-13|1757.26
#2023-11-14|1853.49
#2023-11-15|1890.61
#2023-11-16|1861.25
#2023-11-17|1891.31
#2023-11-20|1917.87
#2023-11-21|1913.86
#2023-11-22|1910.13
#2023-11-23|1925.77
#2023-11-24|1936.17
#2023-11-27|1932.21
#2023-11-28|1937.15
#2023-11-29|1959.62
#2023-11-30|1932.75
#2023-12-01|1955.72
#2023-12-04|1950.86
#2023-12-05|1967.23
#2023-12-06|1998.07
#2023-12-07|2002.87
#2023-12-08|2006.20
#2023-12-11|2014.99
#2023-12-12|2015.15
#2023-12-13|2008.72
#2023-12-14|2117.63
#2023-12-15|2126.00
#2023-12-18|2124.06
#2023-12-19|2147.75
#2023-12-20|2153.66
#2023-12-21|2145.80
#2023-12-22|2170.84
#2023-12-25|2170.84
#2023-12-26|2167.61
#2023-12-27|2205.36
#2023-12-28|2199.24
#2023-12-29|2174.28
#2024-01-01|2174.28
#2024-01-02|2140.89
#2024-01-03|2078.44
#2024-01-04|2082.55
#2024-01-05|2080.49
#2024-01-08|2095.85
#2024-01-09|2075.21
#2024-01-10|2082.56
#2024-01-11|2058.94
#2024-01-12|2090.90
#2024-01-15|2059.01
#2024-01-16|2024.73
#2024-01-17|1984.79
#2024-01-18|1995.25
#2024-01-19|1985.41
#2024-01-22|2016.17
#2024-01-23|2014.68
#2024-01-24|2045.75
#2024-01-25|2048.67
#2024-01-26|2059.95
#2024-01-29|2047.91
#2024-01-30|2057.46
#2024-01-31|2083.05
#2024-02-01|2067.18
#2024-02-02|2055.56
#2024-02-05|2007.07
#2024-02-06|2037.59
#2024-02-07|2056.94
#2024-02-08|2062.97
#2024-02-09|2064.63
#2024-02-12|2089.69
#2024-02-13|2042.05
#2024-02-14|2057.95
#2024-02-15|2095.40
#2024-02-16|2112.12
#2024-02-19|2119.37
#2024-02-20|2132.80
#2024-02-21|2123.87
#2024-02-22|2148.33
#2024-02-23|2160.40
#2024-02-26|2167.67
#2024-02-27|2171.15
#2024-02-28|2161.58
#2024-02-29|2169.01
#2024-03-01|2193.41
#2024-03-04|2176.39
#2024-03-05|2162.56
#2024-03-06|2194.54
#2024-03-07|2215.11
#2024-03-08|2247.73
#2024-03-11|2227.56
#2024-03-12|2263.40
#2024-03-13|2271.20
#2024-03-14|2247.45
#2024-03-15|2249.08
#2024-03-18|2211.00
#2024-03-19|2222.36
#2024-03-20|2218.00
#2024-03-21|2265.92
#2024-03-22|2244.60
#2024-03-25|2238.02
#2024-03-26|2249.51
#2024-03-27|2237.13
#2024-03-28|2207.69
#2024-03-29|2207.69
#2024-04-01|2185.65
#2024-04-02|2192.42
#2024-04-03|2209.70
#2024-04-04|2233.95
#2024-04-05|2199.64
#2024-04-08|2237.34
#2024-04-09|2220.55
#2024-04-10|2187.87
#2024-04-11|2153.96
#2024-04-12|2128.68
#2024-04-15|2143.83
#2024-04-16|2102.83
#2024-04-17|2098.51
#2024-04-18|2109.50
#2024-04-19|2101.43
#2024-04-22|2105.19
#2024-04-23|2153.63
#2024-04-24|2137.93
#2024-04-25|2106.43
#2024-04-26|2134.35
#2024-04-29|2155.33
#2024-04-30|2145.78
#2024-05-01|2145.26
#2024-05-02|2133.88
#2024-05-03|2170.61
#2024-05-06|2194.59
#2024-05-07|2219.58
#2024-05-08|2204.29
#2024-05-09|2211.52
#2024-05-10|2246.03
#2024-05-13|2249.41
#2024-05-14|2264.13
#2024-05-15|2294.71
#2024-05-16|2285.12
#2024-05-17|2278.72
#2024-05-20|2310.96
#2024-05-21|2308.27
#2024-05-22|2302.89
#2024-05-23|2303.20
#2024-05-24|2308.82
#2024-05-27|2319.54
#2024-05-28|2323.24
#2024-05-29|2263.65
#2024-05-30|2286.28
#2024-05-31|2313.95
#2024-06-03|2337.94
#2024-06-04|2313.81
#2024-06-05|2335.96
#2024-06-06|2337.10
#2024-06-07|2315.55
#2024-06-10|2299.40
#2024-06-11|2291.49
#2024-06-12|2382.97
#2024-06-13|2307.05
#2024-06-14|2254.74
#2024-06-17|2258.21
#2024-06-18|2279.09
#2024-06-19|2275.92
#2024-06-20|2294.80
#2024-06-21|2277.04
#2024-06-24|2308.83
#2024-06-25|2264.83
#2024-06-26|2259.82
#2024-06-27|2248.01
#2024-06-28|2262.16
#2024-07-01|2265.34
#2024-07-02|2253.28
#2024-07-03|2294.25
#2024-07-04|2294.88
#2024-07-05|2291.22
#2024-07-08|2287.25
#2024-07-09|2264.90
#2024-07-10|2280.88
#2024-07-11|2324.16
#2024-07-12|2363.36
#2024-07-15|2325.36
#2024-07-16|2326.16
#2024-07-17|2334.04
#2024-07-18|2335.19
#2024-07-19|2283.18
#2024-07-22|2292.40
#2024-07-23|2280.90
#2024-07-24|2263.92
#2024-07-25|2244.14
#2024-07-26|2255.34
#2024-07-29|2251.24
#2024-07-30|2273.13
#2024-07-31|2300.21
#2024-08-01|2256.47
#2024-08-02|2209.31
#2024-08-05|2160.42
#2024-08-06|2160.12
#2024-08-07|2219.87
#2024-08-08|2204.28
#2024-08-09|2222.03
#2024-08-12|2218.36
#2024-08-13|2229.04
#2024-08-14|2263.68
#2024-08-15|2271.91
#2024-08-16|2278.55
#2024-08-19|2330.11
#2024-08-20|2339.66
#2024-08-21|2340.86
#2024-08-22|2352.73
#2024-08-23|2385.68
#2024-08-26|2391.68
#2024-08-27|2383.39
#2024-08-28|2391.23
#2024-08-29|2393.38
#2024-08-30|2405.45
#2024-09-02|2393.68
#2024-09-03|2347.89
#2024-09-04|2333.09
#2024-09-05|2310.15
#2024-09-06|2300.77
#2024-09-09|2297.57
#2024-09-10|2289.38
#2024-09-11|2279.52
#2024-09-12|2323.35
#2024-09-13|2371.40
#2024-09-16|2373.63
#2024-09-17|2395.83
#2024-09-18|2377.69
#2024-09-19|2428.14
#2024-09-20|2411.48
#2024-09-23|2422.68
#2024-09-24|2434.16
#2024-09-25|2445.59
#2024-09-26|2490.28
#2024-09-27|2498.57
#2024-09-30|2474.56
#2024-10-01|2425.51
#2024-10-02|2425.60
#2024-10-03|2393.44
#2024-10-04|2395.24
#2024-10-07|2386.75
#2024-10-08|2371.57
#2024-10-09|2374.18
#2024-10-10|2343.65
#2024-10-11|2370.52
#2024-10-14|2363.74
#2024-10-15|2361.40
#2024-10-16|2334.75
#2024-10-17|2322.68
#2024-10-18|2333.58
#2024-10-21|2310.64
#2024-10-22|2304.20
#2024-10-23|2296.20
#2024-10-24|2295.63
#2024-10-25|2316.20
#2024-10-28|2329.78
#2024-10-29|2313.35
#2024-10-30|2282.39
#2024-10-31|2249.64
#2024-11-01|2251.67
#2024-11-04|2274.20
#2024-11-05|2271.64
#2024-11-06|2225.76
#2024-11-07|2303.96
#2024-11-08|2255.30
#2024-11-11|2262.27
#2024-11-12|2191.96
#2024-11-13|2173.28
#2024-11-14|2192.87
#2024-11-15|2159.00
#2024-11-18|2159.83
#2024-11-19|2148.43
#2024-11-20|2116.81
#2024-11-21|2128.43
#2024-11-22|2146.31
#2024-11-25|2167.76
#2024-11-26|2146.99
#2024-11-27|2176.45
#2024-11-28|2180.72
#2024-11-29|2193.05
#2024-12-02|2196.75
#2024-12-03|2217.14
#2024-12-04|2252.73
#2024-12-05|2269.17
#2024-12-06|2269.56
#2024-12-09|2278.47
#2024-12-10|2242.23
#2024-12-11|2239.20
#2024-12-12|2219.59
#2024-12-13|2210.96
#2024-12-16|2221.82
#2024-12-17|2200.69
#2024-12-18|2203.92
#2024-12-19|2141.25
#2024-12-20|2136.95
#2024-12-23|2128.15
#2024-12-24|2117.32
#2024-12-25|2117.32
#2024-12-26|2127.03
#2024-12-27|2157.64
#2024-12-30|2145.11
#2024-12-31|2143.95
#2025-01-01|2143.95
#2025-01-02|2152.64
#2025-01-03|2152.63
#2025-01-06|2169.01
#2025-01-07|2176.00
#2025-01-08|2150.87
#2025-01-09|2159.85
#2025-01-10|2125.88
#2025-01-13|2097.56
#2025-01-14|2129.64
#2025-01-15|2190.67
#2025-01-16|2205.06
#2025-01-17|2228.75
#2025-01-20|2249.08
#2025-01-21|2274.99
#2025-01-22|2284.53
#2025-01-23|2312.40
#2025-01-24|2330.80
#2025-01-27|2309.81
#2025-01-28|2288.18
#2025-01-29|2311.84
#2025-01-30|2327.68
#2025-01-31|2317.19
#2025-02-03|2276.86
#2025-02-04|2308.55
#2025-02-05|2327.11
#2025-02-06|2354.72
#2025-02-07|2337.75
#2025-02-10|2357.90
#2025-02-11|2369.77
#2025-02-12|2369.40
#2025-02-13|2433.92
#2025-02-14|2451.27
#2025-02-17|2466.53
#2025-02-18|2478.52
#2025-02-19|2422.79
#2025-02-20|2451.52
#2025-02-21|2449.47
#2025-02-24|2437.16
#2025-02-25|2451.14
#2025-02-26|2478.34
#2025-02-27|2427.55
#2025-02-28|2414.52
#2025-03-03|2467.81
#2025-03-04|2388.16
#2025-03-05|2510.53
#2025-03-06|2531.27
#2025-03-07|2551.10
#2025-03-10|2506.53
#2025-03-11|2476.49
#2025-03-12|2479.43
#2025-03-13|2438.08
#2025-03-14|2489.68
#2025-03-17|2508.26
#2025-03-18|2518.49
#2025-03-19|2494.45
#2025-03-20|2486.59
#2025-03-21|2455.56
#2025-03-24|2463.43
#2025-03-25|2492.81
#2025-03-26|2456.59
#2025-03-27|2443.22
#2025-03-28|2425.64
#2025-03-31|2372.28
#2025-04-01|2409.21
#2025-04-02|2412.46
#2025-04-03|2329.93
#2025-04-04|2191.51
#2025-04-07|2091.44
#2025-04-08|2144.50
#2025-04-09|2071.60
#2025-04-10|2220.94
#2025-04-11|2206.58
#2025-04-14|2318.76
#2025-04-15|2342.03
#2025-04-16|2328.99
#2025-04-17|2342.69
#2025-04-18|2342.69
#2025-04-21|2365.36
#2025-04-22|2390.84
#2025-04-23|2400.91
#2025-04-24|2416.10
#2025-04-25|2419.03
#2025-04-28|2433.85
#2025-04-29|2418.86
#2025-04-30|2454.47
#2025-05-01|2424.92
#2025-05-02|2493.98
#2025-05-05|2484.99
#2025-05-06|2469.78
#2025-05-07|2467.55
#2025-05-08|2464.45
#2025-05-09|2467.70
#2025-05-12|2519.53
#2025-05-13|2541.97
#2025-05-14|2537.27
#2025-05-15|2547.58
#2025-05-16|2532.13
#2025-05-19|2560.64
#2025-05-20|2579.62
#2025-05-21|2592.52
#2025-05-22|2513.73
#2025-05-23|2517.56
#2025-05-26|2556.05
#2025-05-27|2531.93
#2025-05-28|2521.73
#2025-05-29|2540.94
#2025-05-30|2519.85
#2025-06-02|2524.90
#2025-06-03|2506.78
#2025-06-04|2541.69
#2025-06-05|2559.24
#2025-06-06|2535.25
#2025-06-09|2542.48
#2025-06-10|2549.76
#2025-06-11|2544.22
#2025-06-12|2549.47
#2025-06-13|2505.08
#2025-06-16|2544.78
#2025-06-17|2509.60
#2025-06-18|2481.35
#2025-06-19|2453.07
#2025-06-20|2445.79
#2025-06-23|2444.35
#2025-06-24|2507.36
#2025-06-25|2506.04
#2025-06-26|2521.63
#2025-06-27|2581.61
#2025-06-30|2549.95
#2025-07-01|2560.11
#2025-07-02|2576.26
#2025-07-03|2584.03
#2025-07-04|2571.34
#2025-07-07|2583.92
#2025-07-08|2577.23
#2025-07-09|2600.64
#2025-07-10|2639.55
#2025-07-11|2603.27
#2025-07-14|2569.83
#2025-07-15|2546.70
#2025-07-16|2511.07
#2025-07-17|2544.23
#2025-07-18|2548.06
#2025-07-21|2580.08
#2025-07-22|2574.93
#2025-07-23|2626.63
#2025-07-24|2636.60
#2025-07-25|2639.27
#2025-07-28|2606.78
#2025-07-29|2589.62
#2025-07-30|2568.34
#2025-07-31|2532.12
#2025-08-01|2510.23
#2025-08-04|2530.32
#2025-08-05|2542.99
#2025-08-06|2552.33
#2025-08-07|2591.94
#2025-08-08|2606.01
#2025-08-11|2569.92
#2025-08-12|2605.11
#2025-08-13|2616.79
#2025-08-14|2615.36
#2025-08-15|2630.02
#2025-08-18|2611.01
#2025-08-19|2648.35
#2025-08-20|2639.75
#2025-08-21|2622.22
#2025-08-22|2701.23
#2025-08-25|2674.88
#2025-08-26|2653.48
#2025-08-27|2639.31
#2025-08-28|2661.43
#2025-08-29|2648.71
#2025-09-01|2679.15
#2025-09-02|2603.85
#2025-09-03|2620.96
#2025-09-04|2611.41
#2025-09-05|2670.86
#2025-09-08|2684.42
#2025-09-09|2676.51
#2025-09-10|2688.80
#2025-09-11|2692.34
#2025-09-12|2692.30
#2025-09-15|2713.55
#2025-09-16|2703.45
#2025-09-17|2698.35
#2025-09-18|2695.13
#2025-09-19|2684.62
#2025-09-22|2685.79
#2025-09-23|2719.69
#2025-09-24|2669.41
#2025-09-25|2622.64
#2025-09-26|2654.92
#2025-09-29|2664.94
#2025-09-30|2680.13
#2025-10-01|2697.33
#2025-10-02|2709.93
#2025-10-03|2749.66
#2025-10-06|2760.56
#2025-10-07|2734.62
#2025-10-08|2740.08
#2025-10-09|2707.76
#2025-10-10|2680.09
#2025-10-13|2687.16
#2025-10-14|2685.17
#2025-10-15|2720.74
#2025-10-16|2746.46
#2025-10-17|2701.38
#2025-10-20|2746.64
#2025-10-21|2766.96
#2025-10-22|2769.88
#2025-10-23|2787.10
#2025-10-24|2815.80
#2025-10-27|2829.57
#2025-10-28|2824.80
#2025-10-29|2810.70
#2025-10-30|2791.17
#2025-10-31|2755.70
#2025-11-03|2746.47
#2025-11-04|2705.96
#2025-11-05|2707.19
#2025-11-06|2691.59
#2025-11-07|2694.90
#2025-11-10|2722.99
#2025-11-11|2776.34
#2025-11-12|2795.82
#2025-11-13|2783.84
#2025-11-14|2744.07
#2025-11-17|2713.04
#2025-11-18|2646.54
#2025-11-19|2646.80
#2025-11-20|2656.72
#2025-11-21|2640.47
#2025-11-24|2677.18
#2025-11-25|2708.51
#2025-11-26|2742.02
#2025-11-27|2764.84
#2025-11-28|2777.48
#2025-12-01|2774.53
#2025-12-02|2763.28
#2025-12-03|2777.80
#2025-12-04|2811.14
#2025-12-05|2819.50
#2025-12-08|2806.65
#2025-12-09|2809.03
#2025-12-10|2824.58
#2025-12-11|2864.02
#2025-12-12|2847.58
#2025-12-15|2855.62
#2025-12-16|2834.45
#2025-12-17|2815.40
#2025-12-18|2849.67
#2025-12-19|2858.36
#2025-12-22|2882.26
#2025-12-23|2898.25
#2025-12-24|2903.72
#2025-12-25|2903.72
#2025-12-26|2906.43
#2025-12-29|2915.79
#2025-12-30|2933.26
#2025-12-31|2925.57
#2026-01-01|2925.57
#2026-01-02|2924.52
#2026-01-05|2936.57
#2026-01-06|2933.77
#2026-01-07|3008.48
#2026-01-08|2968.61
#2026-01-09|3008.28
#2026-01-12|3025.11
#2026-01-13|3013.70
#2026-01-14|3013.71
#2026-01-15|3053.33
#2026-01-16|3052.62
#2026-01-19|2996.81
#2026-01-20|3015.67
#2026-01-21|3037.60
#2026-01-22|3088.91
#2026-01-23|3103.06
#2026-01-26|3137.24
#2026-01-27|3174.95
#2026-01-28|3158.26
#2026-01-29|3142.46
#2026-01-30|3136.59
#2026-02-02|3133.12
#2026-02-03|3173.05
#2026-02-04|3169.28
#2026-02-05|3132.66
#2026-02-06|3169.02
#2026-02-09|3218.76
#2026-02-10|3239.36
#2026-02-11|3219.18
#2026-02-12|3197.86
#2026-02-13|3171.38
#2026-02-16|3167.50
#2026-02-17|3147.37
#2026-02-18|3190.08
#2026-02-19|3158.48
#2026-02-20|3193.59
#2026-02-23|3168.37
#2026-02-24|3192.39
#2026-02-25|3205.76
#2026-02-26|3214.76
#2026-02-27|3238.80
#2026-03-02|3126.72
#2026-03-03|2997.85
#2026-03-04|3082.84
#2026-03-05|3028.61
#2026-03-06|3001.45
#2026-03-09|2952.66
#2026-03-10|3059.52
#2026-03-11|3004.79
#2026-03-12|2971.18
#2026-03-13|2901.97
#2026-03-16|2930.53
#2026-03-17|2950.66
#2026-03-18|2920.22
#2026-03-19|2813.85
#2026-03-20|2769.69
#2026-03-23|2798.99
#2026-03-24|2814.71
#2026-03-25|2863.59
#2026-03-26|2812.73
#2026-03-27|2770.97
#2026-03-30|2772.98
#2026-03-31|2819.24
#2026-04-01|2945.36
#2026-04-02|2885.83
#2026-04-03|2885.83
#2026-04-06|2888.84
#2026-04-07|2855.56