Table Data - NASDAQ Denmark Health Care Index
| Title | NASDAQ Denmark Health Care Index |
|---|---|
| Series ID | NASDAQNQDK20 |
| 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 2026-03-18 |
| Last Updated | 2026-03-18 10:43 PM CDT |
| Notes | For more information about this series, see: NQDK20 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 188.75 |
| 2001-04-02 | 182.27 |
| 2001-04-03 | 175.99 |
| 2001-04-04 | 173.98 |
| 2001-04-05 | 175.70 |
| 2001-04-06 | 178.26 |
| 2001-04-09 | 180.31 |
| 2001-04-10 | 176.96 |
| 2001-04-11 | 176.58 |
| 2001-04-12 | 177.15 |
| 2001-04-13 | . |
| 2001-04-16 | 177.39 |
| 2001-04-17 | 177.26 |
| 2001-04-18 | 179.41 |
| 2001-04-19 | 179.03 |
| 2001-04-20 | 177.37 |
| 2001-04-23 | 179.50 |
| 2001-04-24 | 181.02 |
| 2001-04-25 | 181.39 |
| 2001-04-26 | 183.24 |
| 2001-04-27 | 181.33 |
| 2001-04-30 | 183.64 |
| 2001-05-01 | 182.69 |
| 2001-05-02 | 180.46 |
| 2001-05-03 | 181.07 |
| 2001-05-04 | 182.24 |
| 2001-05-07 | 184.32 |
| 2001-05-08 | 193.46 |
| 2001-05-09 | 190.24 |
| 2001-05-10 | 190.53 |
| 2001-05-11 | 189.01 |
| 2001-05-14 | 189.02 |
| 2001-05-15 | 191.65 |
| 2001-05-16 | 192.02 |
| 2001-05-17 | 193.27 |
| 2001-05-18 | 193.86 |
| 2001-05-21 | 194.02 |
| 2001-05-22 | 194.61 |
| 2001-05-23 | 192.69 |
| 2001-05-24 | 191.98 |
| 2001-05-25 | 192.33 |
| 2001-05-28 | . |
| 2001-05-29 | 192.67 |
| 2001-05-30 | 191.34 |
| 2001-05-31 | 192.22 |
| 2001-06-01 | 194.64 |
| 2001-06-04 | 194.91 |
| 2001-06-05 | 194.99 |
| 2001-06-06 | 193.34 |
| 2001-06-07 | 197.32 |
| 2001-06-08 | 192.53 |
| 2001-06-11 | 190.49 |
| 2001-06-12 | 190.42 |
| 2001-06-13 | 193.50 |
| 2001-06-14 | 191.15 |
| 2001-06-15 | 190.78 |
| 2001-06-18 | 192.41 |
| 2001-06-19 | 193.46 |
| 2001-06-20 | 197.67 |
| 2001-06-21 | 198.23 |
| 2001-06-22 | 195.64 |
| 2001-06-25 | 196.71 |
| 2001-06-26 | 195.17 |
| 2001-06-27 | 198.11 |
| 2001-06-28 | 197.37 |
| 2001-06-29 | 197.11 |
| 2001-07-02 | 195.84 |
| 2001-07-03 | 195.38 |
| 2001-07-04 | . |
| 2001-07-05 | 190.12 |
| 2001-07-06 | 191.18 |
| 2001-07-09 | 196.82 |
| 2001-07-10 | 195.64 |
| 2001-07-11 | 196.70 |
| 2001-07-12 | 193.89 |
| 2001-07-13 | 193.24 |
| 2001-07-16 | 189.74 |
| 2001-07-17 | 193.06 |
| 2001-07-18 | 196.25 |
| 2001-07-19 | 197.31 |
| 2001-07-20 | 193.90 |
| 2001-07-23 | 193.11 |
| 2001-07-24 | 193.97 |
| 2001-07-25 | 191.05 |
| 2001-07-26 | 192.19 |
| 2001-07-27 | 197.17 |
| 2001-07-30 | 201.05 |
| 2001-07-31 | 201.08 |
| 2001-08-01 | 200.86 |
| 2001-08-02 | 202.63 |
| 2001-08-03 | 202.72 |
| 2001-08-06 | 203.33 |
| 2001-08-07 | 194.36 |
| 2001-08-08 | 193.44 |
| 2001-08-09 | 191.70 |
| 2001-08-10 | 191.73 |
| 2001-08-13 | 193.30 |
| 2001-08-14 | 192.69 |
| 2001-08-15 | 197.71 |
| 2001-08-16 | 199.90 |
| 2001-08-17 | 200.67 |
| 2001-08-20 | 201.45 |
| 2001-08-21 | 200.13 |
| 2001-08-22 | 201.25 |
| 2001-08-23 | 199.32 |
| 2001-08-24 | 198.98 |
| 2001-08-27 | 198.56 |
| 2001-08-28 | 193.64 |
| 2001-08-29 | 190.61 |
| 2001-08-30 | 187.62 |
| 2001-08-31 | 186.79 |
| 2001-09-03 | . |
| 2001-09-04 | 179.92 |
| 2001-09-05 | 177.36 |
| 2001-09-06 | 182.86 |
| 2001-09-07 | 187.68 |
| 2001-09-10 | 180.19 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 177.72 |
| 2001-09-18 | 170.53 |
| 2001-09-19 | 176.54 |
| 2001-09-20 | 171.57 |
| 2001-09-21 | 163.07 |
| 2001-09-24 | 164.16 |
| 2001-09-25 | 162.75 |
| 2001-09-26 | 170.00 |
| 2001-09-27 | 174.63 |
| 2001-09-28 | 175.87 |
| 2001-10-01 | 174.05 |
| 2001-10-02 | 178.90 |
| 2001-10-03 | 180.64 |
| 2001-10-04 | 176.74 |
| 2001-10-05 | 177.65 |
| 2001-10-08 | 175.58 |
| 2001-10-09 | 179.82 |
| 2001-10-10 | 182.63 |
| 2001-10-11 | 186.01 |
| 2001-10-12 | 181.12 |
| 2001-10-15 | 181.21 |
| 2001-10-16 | 177.38 |
| 2001-10-17 | 174.52 |
| 2001-10-18 | 174.28 |
| 2001-10-19 | 175.05 |
| 2001-10-22 | 176.65 |
| 2001-10-23 | 178.60 |
| 2001-10-24 | 179.21 |
| 2001-10-25 | 177.61 |
| 2001-10-26 | 181.20 |
| 2001-10-29 | 175.03 |
| 2001-10-30 | 174.01 |
| 2001-10-31 | 175.71 |
| 2001-11-01 | 177.23 |
| 2001-11-02 | 176.81 |
| 2001-11-05 | 177.74 |
| 2001-11-06 | 176.46 |
| 2001-11-07 | 174.19 |
| 2001-11-08 | 172.85 |
| 2001-11-09 | 168.40 |
| 2001-11-12 | 166.88 |
| 2001-11-13 | 164.18 |
| 2001-11-14 | 165.97 |
| 2001-11-15 | 165.42 |
| 2001-11-16 | 166.46 |
| 2001-11-19 | 165.77 |
| 2001-11-20 | 167.69 |
| 2001-11-21 | 169.16 |
| 2001-11-22 | . |
| 2001-11-23 | 167.93 |
| 2001-11-26 | 166.82 |
| 2001-11-27 | 168.19 |
| 2001-11-28 | 168.22 |
| 2001-11-29 | 168.14 |
| 2001-11-30 | 173.63 |
| 2001-12-03 | 169.42 |
| 2001-12-04 | 171.94 |
| 2001-12-05 | 176.03 |
| 2001-12-06 | 174.13 |
| 2001-12-07 | 174.60 |
| 2001-12-10 | 175.22 |
| 2001-12-11 | 173.34 |
| 2001-12-12 | 173.66 |
| 2001-12-13 | 173.77 |
| 2001-12-14 | 171.85 |
| 2001-12-17 | 167.40 |
| 2001-12-18 | 173.41 |
| 2001-12-19 | 172.86 |
| 2001-12-20 | 174.53 |
| 2001-12-21 | 171.55 |
| 2001-12-24 | 169.89 |
| 2001-12-25 | . |
| 2001-12-26 | 170.03 |
| 2001-12-27 | 176.23 |
| 2001-12-28 | 178.14 |
| 2001-12-31 | 179.88 |
| 2002-01-01 | . |
| 2002-01-02 | 180.14 |
| 2002-01-03 | 175.83 |
| 2002-01-04 | 171.93 |
| 2002-01-07 | 170.11 |
| 2002-01-08 | 168.43 |
| 2002-01-09 | 171.95 |
| 2002-01-10 | 170.32 |
| 2002-01-11 | 168.38 |
| 2002-01-14 | 168.69 |
| 2002-01-15 | 167.39 |
| 2002-01-16 | 165.74 |
| 2002-01-17 | 164.73 |
| 2002-01-18 | 164.60 |
| 2002-01-21 | . |
| 2002-01-22 | 165.73 |
| 2002-01-23 | 164.86 |
| 2002-01-24 | 165.98 |
| 2002-01-25 | 161.05 |
| 2002-01-28 | 158.09 |
| 2002-01-29 | 156.44 |
| 2002-01-30 | 157.37 |
| 2002-01-31 | 161.70 |
| 2002-02-01 | 163.83 |
| 2002-02-04 | 163.63 |
| 2002-02-05 | 163.64 |
| 2002-02-06 | 162.60 |
| 2002-02-07 | 163.22 |
| 2002-02-08 | 165.50 |
| 2002-02-11 | 166.88 |
| 2002-02-12 | 166.59 |
| 2002-02-13 | 167.26 |
| 2002-02-14 | 172.75 |
| 2002-02-15 | 173.02 |
| 2002-02-18 | . |
| 2002-02-19 | 170.05 |
| 2002-02-20 | 171.32 |
| 2002-02-21 | 172.06 |
| 2002-02-22 | 170.93 |
| 2002-02-25 | 172.65 |
| 2002-02-26 | 173.24 |
| 2002-02-27 | 176.42 |
| 2002-02-28 | 174.10 |
| 2002-03-01 | 171.74 |
| 2002-03-04 | 171.71 |
| 2002-03-05 | 168.63 |
| 2002-03-06 | 171.58 |
| 2002-03-07 | 172.42 |
| 2002-03-08 | 174.63 |
| 2002-03-11 | 174.76 |
| 2002-03-12 | 171.91 |
| 2002-03-13 | 170.01 |
| 2002-03-14 | 171.15 |
| 2002-03-15 | 171.51 |
| 2002-03-18 | 173.74 |
| 2002-03-19 | 174.19 |
| 2002-03-20 | 174.29 |
| 2002-03-21 | 172.93 |
| 2002-03-22 | 173.21 |
| 2002-03-25 | 173.37 |
| 2002-03-26 | 175.53 |
| 2002-03-27 | 175.97 |
| 2002-03-28 | 175.89 |
| 2002-03-29 | . |
| 2002-04-01 | 177.33 |
| 2002-04-02 | 176.28 |
| 2002-04-03 | 174.24 |
| 2002-04-04 | 174.18 |
| 2002-04-05 | 173.53 |
| 2002-04-08 | 173.44 |
| 2002-04-09 | 174.15 |
| 2002-04-10 | 148.80 |
| 2002-04-11 | 144.70 |
| 2002-04-12 | 146.87 |
| 2002-04-15 | 142.70 |
| 2002-04-16 | 141.38 |
| 2002-04-17 | 145.49 |
| 2002-04-18 | 143.53 |
| 2002-04-19 | 146.89 |
| 2002-04-22 | 146.79 |
| 2002-04-23 | 143.13 |
| 2002-04-24 | 141.41 |
| 2002-04-25 | 143.20 |
| 2002-04-26 | 143.20 |
| 2002-04-29 | 138.98 |
| 2002-04-30 | 142.29 |
| 2002-05-01 | 149.51 |
| 2002-05-02 | 156.21 |
| 2002-05-03 | 155.33 |
| 2002-05-06 | 157.95 |
| 2002-05-07 | 159.02 |
| 2002-05-08 | 157.01 |
| 2002-05-09 | 156.98 |
| 2002-05-10 | 157.16 |
| 2002-05-13 | 155.80 |
| 2002-05-14 | 154.88 |
| 2002-05-15 | 152.83 |
| 2002-05-16 | 152.25 |
| 2002-05-17 | 154.86 |
| 2002-05-20 | 154.92 |
| 2002-05-21 | 153.59 |
| 2002-05-22 | 151.22 |
| 2002-05-23 | 151.16 |
| 2002-05-24 | 149.49 |
| 2002-05-27 | . |
| 2002-05-28 | 151.80 |
| 2002-05-29 | 150.67 |
| 2002-05-30 | 151.22 |
| 2002-05-31 | 152.59 |
| 2002-06-03 | 152.35 |
| 2002-06-04 | 151.62 |
| 2002-06-05 | 150.67 |
| 2002-06-06 | 154.43 |
| 2002-06-07 | 147.58 |
| 2002-06-10 | 148.04 |
| 2002-06-11 | 147.46 |
| 2002-06-12 | 148.12 |
| 2002-06-13 | 147.84 |
| 2002-06-14 | 145.80 |
| 2002-06-17 | 147.61 |
| 2002-06-18 | 147.58 |
| 2002-06-19 | 146.13 |
| 2002-06-20 | 144.12 |
| 2002-06-21 | 144.21 |
| 2002-06-24 | 144.58 |
| 2002-06-25 | 145.77 |
| 2002-06-26 | 146.64 |
| 2002-06-27 | 151.75 |
| 2002-06-28 | 155.76 |
| 2002-07-01 | 154.14 |
| 2002-07-02 | 152.24 |
| 2002-07-03 | 148.33 |
| 2002-07-04 | . |
| 2002-07-05 | 154.19 |
| 2002-07-08 | 155.23 |
| 2002-07-09 | 152.81 |
| 2002-07-10 | 151.27 |
| 2002-07-11 | 144.06 |
| 2002-07-12 | 144.31 |
| 2002-07-15 | 145.20 |
| 2002-07-16 | 141.76 |
| 2002-07-17 | 144.06 |
| 2002-07-18 | 145.06 |
| 2002-07-19 | 143.18 |
| 2002-07-22 | 129.10 |
| 2002-07-23 | 120.24 |
| 2002-07-24 | 116.40 |
| 2002-07-25 | 121.72 |
| 2002-07-26 | 117.92 |
| 2002-07-29 | 119.60 |
| 2002-07-30 | 121.96 |
| 2002-07-31 | 122.02 |
| 2002-08-01 | 123.35 |
| 2002-08-02 | 122.93 |
| 2002-08-05 | 116.82 |
| 2002-08-06 | 126.56 |
| 2002-08-07 | 127.13 |
| 2002-08-08 | 125.54 |
| 2002-08-09 | 129.65 |
| 2002-08-12 | 131.89 |
| 2002-08-13 | 133.06 |
| 2002-08-14 | 135.42 |
| 2002-08-15 | 135.80 |
| 2002-08-16 | 136.35 |
| 2002-08-19 | 138.44 |
| 2002-08-20 | 139.82 |
| 2002-08-21 | 139.28 |
| 2002-08-22 | 139.34 |
| 2002-08-23 | 139.63 |
| 2002-08-26 | 138.50 |
| 2002-08-27 | 140.00 |
| 2002-08-28 | 139.87 |
| 2002-08-29 | 139.34 |
| 2002-08-30 | 139.43 |
| 2002-09-02 | . |
| 2002-09-03 | 138.70 |
| 2002-09-04 | 138.23 |
| 2002-09-05 | 138.48 |
| 2002-09-06 | 138.72 |
| 2002-09-09 | 137.85 |
| 2002-09-10 | 138.47 |
| 2002-09-11 | 141.68 |
| 2002-09-12 | 138.30 |
| 2002-09-13 | 137.82 |
| 2002-09-16 | 136.91 |
| 2002-09-17 | 136.02 |
| 2002-09-18 | 131.81 |
| 2002-09-19 | 131.02 |
| 2002-09-20 | 131.18 |
| 2002-09-23 | 131.04 |
| 2002-09-24 | 126.38 |
| 2002-09-25 | 123.49 |
| 2002-09-26 | 122.54 |
| 2002-09-27 | 126.43 |
| 2002-09-30 | 125.10 |
| 2002-10-01 | 121.12 |
| 2002-10-02 | 125.42 |
| 2002-10-03 | 123.59 |
| 2002-10-04 | 124.86 |
| 2002-10-07 | 126.74 |
| 2002-10-08 | 122.04 |
| 2002-10-09 | 122.84 |
| 2002-10-10 | 121.63 |
| 2002-10-11 | 126.33 |
| 2002-10-14 | 126.18 |
| 2002-10-15 | 130.81 |
| 2002-10-16 | 131.94 |
| 2002-10-17 | 130.85 |
| 2002-10-18 | 133.46 |
| 2002-10-21 | 133.49 |
| 2002-10-22 | 134.03 |
| 2002-10-23 | 129.78 |
| 2002-10-24 | 127.28 |
| 2002-10-25 | 130.82 |
| 2002-10-28 | 137.47 |
| 2002-10-29 | 132.50 |
| 2002-10-30 | 130.74 |
| 2002-10-31 | 130.23 |
| 2002-11-01 | 134.15 |
| 2002-11-04 | 134.20 |
| 2002-11-05 | 135.75 |
| 2002-11-06 | 136.11 |
| 2002-11-07 | 136.75 |
| 2002-11-08 | 138.70 |
| 2002-11-11 | 139.73 |
| 2002-11-12 | 138.09 |
| 2002-11-13 | 138.93 |
| 2002-11-14 | 137.95 |
| 2002-11-15 | 137.09 |
| 2002-11-18 | 139.57 |
| 2002-11-19 | 139.04 |
| 2002-11-20 | 137.40 |
| 2002-11-21 | 138.66 |
| 2002-11-22 | 141.23 |
| 2002-11-25 | 139.99 |
| 2002-11-26 | 139.74 |
| 2002-11-27 | 141.32 |
| 2002-11-28 | . |
| 2002-11-29 | 141.60 |
| 2002-12-02 | 143.29 |
| 2002-12-03 | 139.66 |
| 2002-12-04 | 138.15 |
| 2002-12-05 | 136.50 |
| 2002-12-06 | 136.49 |
| 2002-12-09 | 137.10 |
| 2002-12-10 | 135.02 |
| 2002-12-11 | 136.38 |
| 2002-12-12 | 138.65 |
| 2002-12-13 | 137.36 |
| 2002-12-16 | 138.58 |
| 2002-12-17 | 140.25 |
| 2002-12-18 | 138.09 |
| 2002-12-19 | 136.70 |
| 2002-12-20 | 133.23 |
| 2002-12-23 | 132.97 |
| 2002-12-24 | 133.53 |
| 2002-12-25 | . |
| 2002-12-26 | 133.86 |
| 2002-12-27 | 135.38 |
| 2002-12-30 | 135.67 |
| 2002-12-31 | 136.18 |
| 2003-01-01 | . |
| 2003-01-02 | 137.22 |
| 2003-01-03 | 139.19 |
| 2003-01-06 | 142.41 |
| 2003-01-07 | 138.83 |
| 2003-01-08 | 137.42 |
| 2003-01-09 | 140.46 |
| 2003-01-10 | 139.68 |
| 2003-01-13 | 137.50 |
| 2003-01-14 | 136.65 |
| 2003-01-15 | 134.81 |
| 2003-01-16 | 133.95 |
| 2003-01-17 | 134.22 |
| 2003-01-20 | . |
| 2003-01-21 | 134.59 |
| 2003-01-22 | 130.47 |
| 2003-01-23 | 124.59 |
| 2003-01-24 | 125.48 |
| 2003-01-27 | 123.55 |
| 2003-01-28 | 122.57 |
| 2003-01-29 | 123.70 |
| 2003-01-30 | 125.37 |
| 2003-01-31 | 127.11 |
| 2003-02-03 | 124.04 |
| 2003-02-04 | 121.41 |
| 2003-02-05 | 121.19 |
| 2003-02-06 | 129.61 |
| 2003-02-07 | 130.68 |
| 2003-02-10 | 127.39 |
| 2003-02-11 | 127.50 |
| 2003-02-12 | 127.18 |
| 2003-02-13 | 128.49 |
| 2003-02-14 | 130.48 |
| 2003-02-17 | . |
| 2003-02-18 | 127.39 |
| 2003-02-19 | 128.53 |
| 2003-02-20 | 129.09 |
| 2003-02-21 | 126.46 |
| 2003-02-24 | 128.42 |
| 2003-02-25 | 127.69 |
| 2003-02-26 | 127.91 |
| 2003-02-27 | 128.52 |
| 2003-02-28 | 129.60 |
| 2003-03-03 | 131.49 |
| 2003-03-04 | 131.81 |
| 2003-03-05 | 133.58 |
| 2003-03-06 | 134.67 |
| 2003-03-07 | 135.33 |
| 2003-03-10 | 132.86 |
| 2003-03-11 | 134.54 |
| 2003-03-12 | 132.01 |
| 2003-03-13 | 135.16 |
| 2003-03-14 | 135.56 |
| 2003-03-17 | 134.41 |
| 2003-03-18 | 135.75 |
| 2003-03-19 | 139.74 |
| 2003-03-20 | 140.20 |
| 2003-03-21 | 142.95 |
| 2003-03-24 | 143.40 |
| 2003-03-25 | 143.66 |
| 2003-03-26 | 143.64 |
| 2003-03-27 | 141.83 |
| 2003-03-28 | 143.41 |
| 2003-03-31 | 141.80 |
| 2003-04-01 | 140.35 |
| 2003-04-02 | 143.19 |
| 2003-04-03 | 144.34 |
| 2003-04-04 | 147.20 |
| 2003-04-07 | 150.96 |
| 2003-04-08 | 146.55 |
| 2003-04-09 | 148.00 |
| 2003-04-10 | 149.56 |
| 2003-04-11 | 149.11 |
| 2003-04-14 | 149.78 |
| 2003-04-15 | 152.19 |
| 2003-04-16 | 150.88 |
| 2003-04-17 | 151.61 |
| 2003-04-18 | . |
| 2003-04-21 | 150.96 |
| 2003-04-22 | 148.35 |
| 2003-04-23 | 150.49 |
| 2003-04-24 | 154.89 |
| 2003-04-25 | 153.92 |
| 2003-04-28 | 153.66 |
| 2003-04-29 | 153.06 |
| 2003-04-30 | 157.26 |
| 2003-05-01 | 159.58 |
| 2003-05-02 | 157.59 |
| 2003-05-05 | 159.41 |
| 2003-05-06 | 157.53 |
| 2003-05-07 | 159.55 |
| 2003-05-08 | 157.63 |
| 2003-05-09 | 156.67 |
| 2003-05-12 | 158.39 |
| 2003-05-13 | 161.82 |
| 2003-05-14 | 161.69 |
| 2003-05-15 | 161.83 |
| 2003-05-16 | 162.90 |
| 2003-05-19 | 162.26 |
| 2003-05-20 | 163.02 |
| 2003-05-21 | 162.93 |
| 2003-05-22 | 166.12 |
| 2003-05-23 | 164.94 |
| 2003-05-26 | . |
| 2003-05-27 | 161.40 |
| 2003-05-28 | 158.77 |
| 2003-05-29 | 159.94 |
| 2003-05-30 | 156.34 |
| 2003-06-02 | 157.98 |
| 2003-06-03 | 157.83 |
| 2003-06-04 | 160.72 |
| 2003-06-05 | 163.05 |
| 2003-06-06 | 163.40 |
| 2003-06-09 | 164.28 |
| 2003-06-10 | 161.37 |
| 2003-06-11 | 161.38 |
| 2003-06-12 | 166.51 |
| 2003-06-13 | 169.06 |
| 2003-06-16 | 172.27 |
| 2003-06-17 | 170.55 |
| 2003-06-18 | 171.39 |
| 2003-06-19 | 168.38 |
| 2003-06-20 | 166.31 |
| 2003-06-23 | 162.65 |
| 2003-06-24 | 160.18 |
| 2003-06-25 | 162.08 |
| 2003-06-26 | 157.41 |
| 2003-06-27 | 157.04 |
| 2003-06-30 | 156.58 |
| 2003-07-01 | 155.79 |
| 2003-07-02 | 156.93 |
| 2003-07-03 | 159.78 |
| 2003-07-04 | . |
| 2003-07-07 | 156.01 |
| 2003-07-08 | 157.15 |
| 2003-07-09 | 156.56 |
| 2003-07-10 | 156.55 |
| 2003-07-11 | 155.66 |
| 2003-07-14 | 155.52 |
| 2003-07-15 | 154.25 |
| 2003-07-16 | 153.25 |
| 2003-07-17 | 153.46 |
| 2003-07-18 | 154.54 |
| 2003-07-21 | 154.80 |
| 2003-07-22 | 151.13 |
| 2003-07-23 | 155.55 |
| 2003-07-24 | 158.91 |
| 2003-07-25 | 158.72 |
| 2003-07-28 | 157.46 |
| 2003-07-29 | 156.07 |
| 2003-07-30 | 154.28 |
| 2003-07-31 | 151.68 |
| 2003-08-01 | 150.25 |
| 2003-08-04 | 148.55 |
| 2003-08-05 | 148.00 |
| 2003-08-06 | 155.39 |
| 2003-08-07 | 154.11 |
| 2003-08-08 | 153.59 |
| 2003-08-11 | 154.84 |
| 2003-08-12 | 154.35 |
| 2003-08-13 | 155.40 |
| 2003-08-14 | 158.21 |
| 2003-08-15 | 158.39 |
| 2003-08-18 | 157.07 |
| 2003-08-19 | 156.72 |
| 2003-08-20 | 154.70 |
| 2003-08-21 | 156.70 |
| 2003-08-22 | 156.16 |
| 2003-08-25 | 155.94 |
| 2003-08-26 | 155.56 |
| 2003-08-27 | 156.53 |
| 2003-08-28 | 158.35 |
| 2003-08-29 | 159.85 |
| 2003-09-01 | . |
| 2003-09-02 | 162.17 |
| 2003-09-03 | 164.21 |
| 2003-09-04 | 164.06 |
| 2003-09-05 | 165.31 |
| 2003-09-08 | 167.47 |
| 2003-09-09 | 170.23 |
| 2003-09-10 | 170.32 |
| 2003-09-11 | 169.20 |
| 2003-09-12 | 169.84 |
| 2003-09-15 | 169.45 |
| 2003-09-16 | 167.62 |
| 2003-09-17 | 168.53 |
| 2003-09-18 | 171.43 |
| 2003-09-19 | 169.97 |
| 2003-09-22 | 170.68 |
| 2003-09-23 | 169.34 |
| 2003-09-24 | 170.86 |
| 2003-09-25 | 170.05 |
| 2003-09-26 | 169.05 |
| 2003-09-29 | 168.55 |
| 2003-09-30 | 168.30 |
| 2003-10-01 | 170.58 |
| 2003-10-02 | 169.33 |
| 2003-10-03 | 171.26 |
| 2003-10-06 | 172.75 |
| 2003-10-07 | 172.88 |
| 2003-10-08 | 172.90 |
| 2003-10-09 | 173.89 |
| 2003-10-10 | 171.73 |
| 2003-10-13 | 173.10 |
| 2003-10-14 | 173.31 |
| 2003-10-15 | 173.29 |
| 2003-10-16 | 175.42 |
| 2003-10-17 | 173.62 |
| 2003-10-20 | 174.39 |
| 2003-10-21 | 175.75 |
| 2003-10-22 | 172.81 |
| 2003-10-23 | 174.60 |
| 2003-10-24 | 175.94 |
| 2003-10-27 | 174.65 |
| 2003-10-28 | 175.80 |
| 2003-10-29 | 172.92 |
| 2003-10-30 | 171.30 |
| 2003-10-31 | 170.10 |
| 2003-11-03 | 170.53 |
| 2003-11-04 | 172.16 |
| 2003-11-05 | 167.05 |
| 2003-11-06 | 164.10 |
| 2003-11-07 | 167.07 |
| 2003-11-10 | 167.51 |
| 2003-11-11 | 165.75 |
| 2003-11-12 | 168.88 |
| 2003-11-13 | 172.25 |
| 2003-11-14 | 176.15 |
| 2003-11-17 | 174.63 |
| 2003-11-18 | 175.33 |
| 2003-11-19 | 176.00 |
| 2003-11-20 | 175.64 |
| 2003-11-21 | 176.83 |
| 2003-11-24 | 176.32 |
| 2003-11-25 | 175.08 |
| 2003-11-26 | 174.90 |
| 2003-11-27 | . |
| 2003-11-28 | 175.30 |
| 2003-12-01 | 175.85 |
| 2003-12-02 | 178.33 |
| 2003-12-03 | 177.30 |
| 2003-12-04 | 177.38 |
| 2003-12-05 | 177.68 |
| 2003-12-08 | 177.08 |
| 2003-12-09 | 174.97 |
| 2003-12-10 | 174.22 |
| 2003-12-11 | 172.21 |
| 2003-12-12 | 176.01 |
| 2003-12-15 | 176.87 |
| 2003-12-16 | 176.94 |
| 2003-12-17 | 176.94 |
| 2003-12-18 | 174.67 |
| 2003-12-19 | 182.62 |
| 2003-12-22 | 182.13 |
| 2003-12-23 | 182.75 |
| 2003-12-24 | 183.24 |
| 2003-12-25 | . |
| 2003-12-26 | 183.18 |
| 2003-12-29 | 183.43 |
| 2003-12-30 | 183.98 |
| 2003-12-31 | 185.15 |
| 2004-01-01 | . |
| 2004-01-02 | 187.24 |
| 2004-01-05 | 186.90 |
| 2004-01-06 | 186.42 |
| 2004-01-07 | 183.86 |
| 2004-01-08 | 186.34 |
| 2004-01-09 | 186.36 |
| 2004-01-12 | 186.56 |
| 2004-01-13 | 187.61 |
| 2004-01-14 | 186.70 |
| 2004-01-15 | 185.28 |
| 2004-01-16 | 185.80 |
| 2004-01-19 | . |
| 2004-01-20 | 188.04 |
| 2004-01-21 | 186.51 |
| 2004-01-22 | 189.33 |
| 2004-01-23 | 189.28 |
| 2004-01-26 | 189.27 |
| 2004-01-27 | 192.48 |
| 2004-01-28 | 191.03 |
| 2004-01-29 | 188.31 |
| 2004-01-30 | 188.57 |
| 2004-02-02 | 190.11 |
| 2004-02-03 | 191.58 |
| 2004-02-04 | 192.94 |
| 2004-02-05 | 196.55 |
| 2004-02-06 | 205.62 |
| 2004-02-09 | 209.03 |
| 2004-02-10 | 210.90 |
| 2004-02-11 | 208.10 |
| 2004-02-12 | 211.14 |
| 2004-02-13 | 212.67 |
| 2004-02-16 | . |
| 2004-02-17 | 210.18 |
| 2004-02-18 | 212.35 |
| 2004-02-19 | 213.37 |
| 2004-02-20 | 210.82 |
| 2004-02-23 | 210.20 |
| 2004-02-24 | 210.95 |
| 2004-02-25 | 208.93 |
| 2004-02-26 | 208.02 |
| 2004-02-27 | 209.83 |
| 2004-03-01 | 211.73 |
| 2004-03-02 | 209.75 |
| 2004-03-03 | 207.34 |
| 2004-03-04 | 214.25 |
| 2004-03-05 | 215.84 |
| 2004-03-08 | 214.97 |
| 2004-03-09 | 216.56 |
| 2004-03-10 | 210.99 |
| 2004-03-11 | 208.05 |
| 2004-03-12 | 206.12 |
| 2004-03-15 | 203.52 |
| 2004-03-16 | 209.30 |
| 2004-03-17 | 206.87 |
| 2004-03-18 | 209.50 |
| 2004-03-19 | 211.99 |
| 2004-03-22 | 208.27 |
| 2004-03-23 | 204.99 |
| 2004-03-24 | 203.72 |
| 2004-03-25 | 203.56 |
| 2004-03-26 | 204.32 |
| 2004-03-29 | 203.30 |
| 2004-03-30 | 203.98 |
| 2004-03-31 | 209.97 |
| 2004-04-01 | 208.27 |
| 2004-04-02 | 211.93 |
| 2004-04-05 | 209.73 |
| 2004-04-06 | 211.32 |
| 2004-04-07 | 215.93 |
| 2004-04-08 | 214.79 |
| 2004-04-09 | . |
| 2004-04-12 | 214.17 |
| 2004-04-13 | 209.05 |
| 2004-04-14 | 206.96 |
| 2004-04-15 | 208.59 |
| 2004-04-16 | 211.85 |
| 2004-04-19 | 212.44 |
| 2004-04-20 | 211.15 |
| 2004-04-21 | 211.36 |
| 2004-04-22 | 213.89 |
| 2004-04-23 | 217.37 |
| 2004-04-26 | 215.27 |
| 2004-04-27 | 215.51 |
| 2004-04-28 | 212.45 |
| 2004-04-29 | 214.50 |
| 2004-04-30 | 216.44 |
| 2004-05-03 | 216.63 |
| 2004-05-04 | 217.64 |
| 2004-05-05 | 216.25 |
| 2004-05-06 | 213.86 |
| 2004-05-07 | 210.89 |
| 2004-05-10 | 206.20 |
| 2004-05-11 | 206.24 |
| 2004-05-12 | 205.70 |
| 2004-05-13 | 207.49 |
| 2004-05-14 | 206.98 |
| 2004-05-17 | 207.83 |
| 2004-05-18 | 208.58 |
| 2004-05-19 | 212.85 |
| 2004-05-20 | 210.97 |
| 2004-05-21 | 212.84 |
| 2004-05-24 | 211.50 |
| 2004-05-25 | 212.77 |
| 2004-05-26 | 213.09 |
| 2004-05-27 | 218.10 |
| 2004-05-28 | 215.05 |
| 2004-05-31 | . |
| 2004-06-01 | 216.66 |
| 2004-06-02 | 220.84 |
| 2004-06-03 | 219.80 |
| 2004-06-04 | 222.66 |
| 2004-06-07 | 225.29 |
| 2004-06-08 | 224.41 |
| 2004-06-09 | 220.74 |
| 2004-06-10 | 220.46 |
| 2004-06-11 | . |
| 2004-06-14 | 220.42 |
| 2004-06-15 | 223.03 |
| 2004-06-16 | 224.74 |
| 2004-06-17 | 227.55 |
| 2004-06-18 | 229.46 |
| 2004-06-21 | 228.92 |
| 2004-06-22 | 238.01 |
| 2004-06-23 | 237.06 |
| 2004-06-24 | 238.60 |
| 2004-06-25 | 233.82 |
| 2004-06-28 | 232.09 |
| 2004-06-29 | 232.44 |
| 2004-06-30 | 234.22 |
| 2004-07-01 | 236.84 |
| 2004-07-02 | 244.07 |
| 2004-07-05 | . |
| 2004-07-06 | 245.22 |
| 2004-07-07 | 243.23 |
| 2004-07-08 | 242.57 |
| 2004-07-09 | 239.53 |
| 2004-07-12 | 240.84 |
| 2004-07-13 | 237.01 |
| 2004-07-14 | 237.86 |
| 2004-07-15 | 237.73 |
| 2004-07-16 | 240.48 |
| 2004-07-19 | 239.16 |
| 2004-07-20 | 236.48 |
| 2004-07-21 | 234.27 |
| 2004-07-22 | 233.76 |
| 2004-07-23 | 232.05 |
| 2004-07-26 | 229.60 |
| 2004-07-27 | 228.29 |
| 2004-07-28 | 225.70 |
| 2004-07-29 | 225.26 |
| 2004-07-30 | 230.47 |
| 2004-08-02 | 227.72 |
| 2004-08-03 | 228.64 |
| 2004-08-04 | 225.49 |
| 2004-08-05 | 224.38 |
| 2004-08-06 | 226.50 |
| 2004-08-09 | 223.92 |
| 2004-08-10 | 228.38 |
| 2004-08-11 | 228.67 |
| 2004-08-12 | 230.74 |
| 2004-08-13 | 233.39 |
| 2004-08-16 | 236.10 |
| 2004-08-17 | 236.26 |
| 2004-08-18 | 236.17 |
| 2004-08-19 | 238.66 |
| 2004-08-20 | 236.66 |
| 2004-08-23 | 234.59 |
| 2004-08-24 | 231.23 |
| 2004-08-25 | 232.92 |
| 2004-08-26 | 233.56 |
| 2004-08-27 | 232.61 |
| 2004-08-30 | 234.11 |
| 2004-08-31 | 236.34 |
| 2004-09-01 | 237.51 |
| 2004-09-02 | 241.01 |
| 2004-09-03 | 238.02 |
| 2004-09-06 | . |
| 2004-09-07 | 237.83 |
| 2004-09-08 | 238.81 |
| 2004-09-09 | 239.91 |
| 2004-09-10 | 242.24 |
| 2004-09-13 | 240.74 |
| 2004-09-14 | 240.42 |
| 2004-09-15 | 234.05 |
| 2004-09-16 | 235.64 |
| 2004-09-17 | 236.32 |
| 2004-09-20 | 237.32 |
| 2004-09-21 | 240.98 |
| 2004-09-22 | 238.77 |
| 2004-09-23 | 239.77 |
| 2004-09-24 | 240.05 |
| 2004-09-27 | 240.18 |
| 2004-09-28 | 241.11 |
| 2004-09-29 | 245.45 |
| 2004-09-30 | 246.19 |
| 2004-10-01 | 245.08 |
| 2004-10-04 | 243.87 |
| 2004-10-05 | 245.30 |
| 2004-10-06 | 242.04 |
| 2004-10-07 | 238.34 |
| 2004-10-08 | 240.41 |
| 2004-10-11 | 237.74 |
| 2004-10-12 | 235.72 |
| 2004-10-13 | 236.66 |
| 2004-10-14 | 239.23 |
| 2004-10-15 | 240.35 |
| 2004-10-18 | 239.86 |
| 2004-10-19 | 241.05 |
| 2004-10-20 | 241.21 |
| 2004-10-21 | 239.68 |
| 2004-10-22 | 240.11 |
| 2004-10-25 | 238.37 |
| 2004-10-26 | 236.05 |
| 2004-10-27 | 236.16 |
| 2004-10-28 | 233.29 |
| 2004-10-29 | 230.98 |
| 2004-11-01 | 232.12 |
| 2004-11-02 | 235.32 |
| 2004-11-03 | 234.99 |
| 2004-11-04 | 238.89 |
| 2004-11-05 | 243.39 |
| 2004-11-08 | 243.38 |
| 2004-11-09 | 242.04 |
| 2004-11-10 | 243.01 |
| 2004-11-11 | 243.65 |
| 2004-11-12 | 241.03 |
| 2004-11-15 | 239.80 |
| 2004-11-16 | 237.22 |
| 2004-11-17 | 240.26 |
| 2004-11-18 | 239.75 |
| 2004-11-19 | 241.59 |
| 2004-11-22 | 241.80 |
| 2004-11-23 | 242.22 |
| 2004-11-24 | 244.77 |
| 2004-11-25 | . |
| 2004-11-26 | 246.04 |
| 2004-11-29 | 247.64 |
| 2004-11-30 | 246.55 |
| 2004-12-01 | 248.32 |
| 2004-12-02 | 248.32 |
| 2004-12-03 | 250.12 |
| 2004-12-06 | 250.95 |
| 2004-12-07 | 250.01 |
| 2004-12-08 | 246.79 |
| 2004-12-09 | 241.74 |
| 2004-12-10 | 243.18 |
| 2004-12-13 | 247.80 |
| 2004-12-14 | 247.43 |
| 2004-12-15 | 251.46 |
| 2004-12-16 | 247.92 |
| 2004-12-17 | 247.78 |
| 2004-12-20 | 249.52 |
| 2004-12-21 | 250.61 |
| 2004-12-22 | 254.22 |
| 2004-12-23 | 255.53 |
| 2004-12-24 | . |
| 2004-12-27 | 258.50 |
| 2004-12-28 | 257.32 |
| 2004-12-29 | 256.29 |
| 2004-12-30 | 257.97 |
| 2004-12-31 | 257.28 |
| 2005-01-03 | 253.57 |
| 2005-01-04 | 247.54 |
| 2005-01-05 | 245.10 |
| 2005-01-06 | 248.29 |
| 2005-01-07 | 247.91 |
| 2005-01-10 | 248.30 |
| 2005-01-11 | 246.57 |
| 2005-01-12 | 247.39 |
| 2005-01-13 | 246.17 |
| 2005-01-14 | 244.54 |
| 2005-01-17 | . |
| 2005-01-18 | 240.72 |
| 2005-01-19 | 240.28 |
| 2005-01-20 | 236.37 |
| 2005-01-21 | 238.12 |
| 2005-01-24 | 240.10 |
| 2005-01-25 | 240.58 |
| 2005-01-26 | 242.85 |
| 2005-01-27 | 240.86 |
#2005-01-28| 247.38
#2005-01-31| 251.07
#2005-02-01| 250.05
#2005-02-02| 251.22
#2005-02-03| 248.18
#2005-02-04| 246.77
#2005-02-07| 247.69
#2005-02-08| 249.15
#2005-02-09| 251.32
#2005-02-10| 254.98
#2005-02-11| 255.96
#2005-02-14| 256.94
#2005-02-15| 257.69
#2005-02-16| 256.93
#2005-02-17| 257.94
#2005-02-18| 257.21
#2005-02-21| .
#2005-02-22| 264.15
#2005-02-23| 261.32
#2005-02-24| 261.54
#2005-02-25| 261.38
#2005-02-28| 261.32
#2005-03-01| 264.12
#2005-03-02| 261.52
#2005-03-03| 262.83
#2005-03-04| 266.70
#2005-03-07| 265.02
#2005-03-08| 265.51
#2005-03-09| 267.02
#2005-03-10| 266.00
#2005-03-11| 267.38
#2005-03-14| 266.25
#2005-03-15| 269.27
#2005-03-16| 272.97
#2005-03-17| 272.61
#2005-03-18| 270.48
#2005-03-21| 268.45
#2005-03-22| 269.94
#2005-03-23| 264.65
#2005-03-24| 263.70
#2005-03-25| .
#2005-03-28| 261.85
#2005-03-29| 263.28
#2005-03-30| 261.64
#2005-03-31| 263.40
#2005-04-01| 263.73
#2005-04-04| 261.08
#2005-04-05| 264.21
#2005-04-06| 266.88
#2005-04-07| 271.07
#2005-04-08| 269.92
#2005-04-11| 271.34
#2005-04-12| 270.33
#2005-04-13| 271.32
#2005-04-14| 271.98
#2005-04-15| 272.93
#2005-04-18| 270.25
#2005-04-19| 272.05
#2005-04-20| 274.50
#2005-04-21| 277.17
#2005-04-22| 276.57
#2005-04-25| 274.87
#2005-04-26| 274.11
#2005-04-27| 271.99
#2005-04-28| 251.96
#2005-04-29| 245.98
#2005-05-02| 243.65
#2005-05-03| 246.93
#2005-05-04| 252.78
#2005-05-05| 252.46
#2005-05-06| 253.61
#2005-05-09| 252.27
#2005-05-10| 255.70
#2005-05-11| 257.79
#2005-05-12| 255.47
#2005-05-13| 253.53
#2005-05-16| 253.03
#2005-05-17| 253.80
#2005-05-18| 255.18
#2005-05-19| 251.77
#2005-05-20| 250.70
#2005-05-23| 252.70
#2005-05-24| 255.85
#2005-05-25| 255.61
#2005-05-26| 255.97
#2005-05-27| 255.77
#2005-05-30| .
#2005-05-31| 252.60
#2005-06-01| 254.58
#2005-06-02| 250.82
#2005-06-03| 251.96
#2005-06-06| 250.55
#2005-06-07| 250.15
#2005-06-08| 252.00
#2005-06-09| 249.75
#2005-06-10| 249.81
#2005-06-13| 250.50
#2005-06-14| 249.87
#2005-06-15| 248.38
#2005-06-16| 249.46
#2005-06-17| 256.20
#2005-06-20| 251.57
#2005-06-21| 255.50
#2005-06-22| 257.08
#2005-06-23| 253.79
#2005-06-24| 251.22
#2005-06-27| 251.89
#2005-06-28| 250.26
#2005-06-29| 250.74
#2005-06-30| 251.24
#2005-07-01| 249.92
#2005-07-04| .
#2005-07-05| 248.61
#2005-07-06| 249.67
#2005-07-07| 246.98
#2005-07-08| 249.79
#2005-07-11| 252.54
#2005-07-12| 253.59
#2005-07-13| 251.41
#2005-07-14| 251.37
#2005-07-15| 250.70
#2005-07-18| 251.01
#2005-07-19| 251.61
#2005-07-20| 249.68
#2005-07-21| 250.52
#2005-07-22| 250.85
#2005-07-25| 249.64
#2005-07-26| 248.84
#2005-07-27| 248.60
#2005-07-28| 250.05
#2005-07-29| 253.59
#2005-08-01| 254.39
#2005-08-02| 255.91
#2005-08-03| 261.94
#2005-08-04| 262.87
#2005-08-05| 264.44
#2005-08-08| 264.73
#2005-08-09| 266.27
#2005-08-10| 260.39
#2005-08-11| 260.11
#2005-08-12| 259.92
#2005-08-15| 257.97
#2005-08-16| 258.80
#2005-08-17| 263.16
#2005-08-18| 262.47
#2005-08-19| 263.05
#2005-08-22| 263.72
#2005-08-23| 260.30
#2005-08-24| 259.00
#2005-08-25| 257.99
#2005-08-26| 255.67
#2005-08-29| 253.66
#2005-08-30| 253.55
#2005-08-31| 254.99
#2005-09-01| 259.87
#2005-09-02| 262.68
#2005-09-05| .
#2005-09-06| 264.75
#2005-09-07| 262.32
#2005-09-08| 262.82
#2005-09-09| 262.42
#2005-09-12| 259.80
#2005-09-13| 261.01
#2005-09-14| 260.15
#2005-09-15| 258.61
#2005-09-16| 258.23
#2005-09-19| 257.98
#2005-09-20| 255.24
#2005-09-21| 256.06
#2005-09-22| 252.64
#2005-09-23| 250.74
#2005-09-26| 248.12
#2005-09-27| 249.16
#2005-09-28| 247.75
#2005-09-29| 249.10
#2005-09-30| 251.37
#2005-10-03| 249.74
#2005-10-04| 251.52
#2005-10-05| 251.16
#2005-10-06| 253.95
#2005-10-07| 256.31
#2005-10-10| 257.69
#2005-10-11| 255.23
#2005-10-12| 255.39
#2005-10-13| 248.85
#2005-10-14| 250.28
#2005-10-17| 250.87
#2005-10-18| 246.23
#2005-10-19| 244.38
#2005-10-20| 244.11
#2005-10-21| 243.20
#2005-10-24| 245.25
#2005-10-25| 247.99
#2005-10-26| 246.55
#2005-10-27| 248.88
#2005-10-28| 249.19
#2005-10-31| 249.28
#2005-11-01| 251.09
#2005-11-02| 253.09
#2005-11-03| 252.56
#2005-11-04| 249.16
#2005-11-07| 253.19
#2005-11-08| 252.91
#2005-11-09| 249.88
#2005-11-10| 253.55
#2005-11-11| 253.41
#2005-11-14| 254.67
#2005-11-15| 252.12
#2005-11-16| 252.05
#2005-11-17| 254.68
#2005-11-18| 256.31
#2005-11-21| 257.60
#2005-11-22| 255.48
#2005-11-23| 257.77
#2005-11-24| .
#2005-11-25| 256.32
#2005-11-28| 256.08
#2005-11-29| 253.20
#2005-11-30| 255.80
#2005-12-01| 259.12
#2005-12-02| 256.57
#2005-12-05| 258.54
#2005-12-06| 260.51
#2005-12-07| 261.77
#2005-12-08| 264.93
#2005-12-09| 265.16
#2005-12-12| 267.62
#2005-12-13| 263.03
#2005-12-14| 265.39
#2005-12-15| 261.82
#2005-12-16| 265.06
#2005-12-19| 266.33
#2005-12-20| 263.93
#2005-12-21| 260.72
#2005-12-22| 262.35
#2005-12-23| 268.40
#2005-12-26| .
#2005-12-27| 270.59
#2005-12-28| 271.46
#2005-12-29| 271.48
#2005-12-30| 269.52
#2006-01-02| .
#2006-01-03| 276.12
#2006-01-04| 280.27
#2006-01-05| 276.20
#2006-01-06| 277.24
#2006-01-09| 278.38
#2006-01-10| 276.79
#2006-01-11| 275.64
#2006-01-12| 274.17
#2006-01-13| 275.37
#2006-01-16| .
#2006-01-17| 273.55
#2006-01-18| 272.18
#2006-01-19| 272.82
#2006-01-20| 271.63
#2006-01-23| 273.49
#2006-01-24| 278.04
#2006-01-25| 277.58
#2006-01-26| 277.78
#2006-01-27| 275.56
#2006-01-30| 278.63
#2006-01-31| 276.39
#2006-02-01| 281.16
#2006-02-02| 284.39
#2006-02-03| 281.75
#2006-02-06| 282.60
#2006-02-07| 279.12
#2006-02-08| 279.34
#2006-02-09| 281.98
#2006-02-10| 281.51
#2006-02-13| 283.13
#2006-02-14| 282.08
#2006-02-15| 282.51
#2006-02-16| 283.46
#2006-02-17| 284.52
#2006-02-20| .
#2006-02-21| 285.95
#2006-02-22| 283.24
#2006-02-23| 285.24
#2006-02-24| 284.43
#2006-02-27| 287.28
#2006-02-28| 285.05
#2006-03-01| 288.36
#2006-03-02| 289.03
#2006-03-03| 290.23
#2006-03-06| 290.61
#2006-03-07| 287.23
#2006-03-08| 288.22
#2006-03-09| 286.29
#2006-03-10| 287.27
#2006-03-13| 288.70
#2006-03-14| 291.05
#2006-03-15| 298.01
#2006-03-16| 302.10
#2006-03-17| 303.36
#2006-03-20| 305.48
#2006-03-21| 303.18
#2006-03-22| 306.02
#2006-03-23| 300.71
#2006-03-24| 299.86
#2006-03-27| 302.69
#2006-03-28| 307.48
#2006-03-29| 302.90
#2006-03-30| 305.65
#2006-03-31| 304.57
#2006-04-03| 309.65
#2006-04-04| 311.69
#2006-04-05| 317.22
#2006-04-06| 320.14
#2006-04-07| 312.34
#2006-04-10| 312.04
#2006-04-11| 309.69
#2006-04-12| 307.02
#2006-04-13| 306.45
#2006-04-14| .
#2006-04-17| 311.33
#2006-04-18| 315.38
#2006-04-19| 314.56
#2006-04-20| 313.41
#2006-04-21| 315.85
#2006-04-24| 318.22
#2006-04-25| 321.38
#2006-04-26| 323.58
#2006-04-27| 321.28
#2006-04-28| 323.47
#2006-05-01| 322.86
#2006-05-02| 326.65
#2006-05-03| 323.61
#2006-05-04| 327.35
#2006-05-05| 327.29
#2006-05-08| 329.23
#2006-05-09| 331.97
#2006-05-10| 332.05
#2006-05-11| 330.16
#2006-05-12| 331.90
#2006-05-15| 320.08
#2006-05-16| 321.24
#2006-05-17| 310.52
#2006-05-18| 308.32
#2006-05-19| 306.36
#2006-05-22| 302.33
#2006-05-23| 307.24
#2006-05-24| 300.60
#2006-05-25| 301.00
#2006-05-26| 302.17
#2006-05-29| .
#2006-05-30| 307.71
#2006-05-31| 303.95
#2006-06-01| 306.47
#2006-06-02| 311.69
#2006-06-05| 311.95
#2006-06-06| 304.32
#2006-06-07| 301.28
#2006-06-08| 289.12
#2006-06-09| 292.35
#2006-06-12| 289.09
#2006-06-13| 280.10
#2006-06-14| 280.72
#2006-06-15| 286.10
#2006-06-16| 285.79
#2006-06-19| 287.81
#2006-06-20| 288.37
#2006-06-21| 288.23
#2006-06-22| 291.15
#2006-06-23| 287.72
#2006-06-26| 295.47
#2006-06-27| 293.06
#2006-06-28| 292.93
#2006-06-29| 297.61
#2006-06-30| 306.54
#2006-07-03| 310.73
#2006-07-04| .
#2006-07-05| 304.62
#2006-07-06| 307.43
#2006-07-07| 310.05
#2006-07-10| 309.79
#2006-07-11| 308.92
#2006-07-12| 307.53
#2006-07-13| 304.66
#2006-07-14| 305.87
#2006-07-17| 297.94
#2006-07-18| 298.70
#2006-07-19| 297.26
#2006-07-20| 302.36
#2006-07-21| 302.60
#2006-07-24| 303.87
#2006-07-25| 306.42
#2006-07-26| 304.93
#2006-07-27| 307.68
#2006-07-28| 308.72
#2006-07-31| 306.58
#2006-08-01| 308.02
#2006-08-02| 324.16
#2006-08-03| 325.45
#2006-08-04| 330.87
#2006-08-07| 328.39
#2006-08-08| 328.71
#2006-08-09| 329.18
#2006-08-10| 328.06
#2006-08-11| 329.57
#2006-08-14| 335.43
#2006-08-15| 340.13
#2006-08-16| 339.98
#2006-08-17| 337.85
#2006-08-18| 337.07
#2006-08-21| 337.46
#2006-08-22| 336.12
#2006-08-23| 336.56
#2006-08-24| 335.13
#2006-08-25| 333.51
#2006-08-28| 334.63
#2006-08-29| 334.48
#2006-08-30| 343.42
#2006-08-31| 343.22
#2006-09-01| 342.73
#2006-09-04| .
#2006-09-05| 339.30
#2006-09-06| 342.22
#2006-09-07| 339.93
#2006-09-08| 339.73
#2006-09-11| 338.90
#2006-09-12| 337.65
#2006-09-13| 342.39
#2006-09-14| 346.49
#2006-09-15| 341.51
#2006-09-18| 344.95
#2006-09-19| 340.90
#2006-09-20| 340.77
#2006-09-21| 343.21
#2006-09-22| 343.71
#2006-09-25| 346.05
#2006-09-26| 349.06
#2006-09-27| 348.93
#2006-09-28| 349.01
#2006-09-29| 352.50
#2006-10-02| 351.09
#2006-10-03| 350.22
#2006-10-04| 349.17
#2006-10-05| 350.46
#2006-10-06| 342.26
#2006-10-09| 348.01
#2006-10-10| 354.36
#2006-10-11| 354.11
#2006-10-12| 357.05
#2006-10-13| 354.54
#2006-10-16| 355.28
#2006-10-17| 355.28
#2006-10-18| 359.56
#2006-10-19| 361.91
#2006-10-20| 360.96
#2006-10-23| 364.92
#2006-10-24| 361.42
#2006-10-25| 365.15
#2006-10-26| 362.27
#2006-10-27| 355.00
#2006-10-30| 355.54
#2006-10-31| 359.83
#2006-11-01| 363.47
#2006-11-02| 362.91
#2006-11-03| 362.77
#2006-11-06| 363.92
#2006-11-07| 364.65
#2006-11-08| 360.06
#2006-11-09| 364.75
#2006-11-10| 361.45
#2006-11-13| 360.18
#2006-11-14| 361.60
#2006-11-15| 364.57
#2006-11-16| 365.27
#2006-11-17| 365.81
#2006-11-20| 366.76
#2006-11-21| 371.02
#2006-11-22| 373.22
#2006-11-23| .
#2006-11-24| 376.06
#2006-11-27| 370.64
#2006-11-28| 365.83
#2006-11-29| 372.60
#2006-11-30| 374.99
#2006-12-01| 376.57
#2006-12-04| 383.27
#2006-12-05| 393.24
#2006-12-06| 390.72
#2006-12-07| 390.42
#2006-12-08| 394.27
#2006-12-11| 392.54
#2006-12-12| 394.12
#2006-12-13| 392.49
#2006-12-14| 397.96
#2006-12-15| 401.78
#2006-12-18| 403.54
#2006-12-19| 405.04
#2006-12-20| 404.26
#2006-12-21| 403.33
#2006-12-22| 408.16
#2006-12-25| .
#2006-12-26| 407.49
#2006-12-27| 404.50
#2006-12-28| 404.74
#2006-12-29| 406.83
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 413.63
#2007-01-04| 403.85
#2007-01-05| 407.85
#2007-01-08| 407.16
#2007-01-09| 412.71
#2007-01-10| 406.84
#2007-01-11| 404.55
#2007-01-12| 406.38
#2007-01-15| .
#2007-01-16| 408.56
#2007-01-17| 408.20
#2007-01-18| 408.88
#2007-01-19| 411.46
#2007-01-22| 415.49
#2007-01-23| 415.20
#2007-01-24| 410.86
#2007-01-25| 407.19
#2007-01-26| 401.36
#2007-01-29| 400.41
#2007-01-30| 399.54
#2007-01-31| 411.55
#2007-02-01| 417.20
#2007-02-02| 424.37
#2007-02-05| 424.24
#2007-02-06| 427.13
#2007-02-07| 432.81
#2007-02-08| 430.03
#2007-02-09| 429.12
#2007-02-12| 426.39
#2007-02-13| 428.69
#2007-02-14| 432.26
#2007-02-15| 432.18
#2007-02-16| 430.95
#2007-02-19| .
#2007-02-20| 428.20
#2007-02-21| 420.48
#2007-02-22| 421.86
#2007-02-23| 423.11
#2007-02-26| 409.57
#2007-02-27| 403.50
#2007-02-28| 405.04
#2007-03-01| 399.25
#2007-03-02| 405.14
#2007-03-05| 394.38
#2007-03-06| 396.39
#2007-03-07| 399.37
#2007-03-08| 402.46
#2007-03-09| 404.15
#2007-03-12| 408.57
#2007-03-13| 407.32
#2007-03-14| 402.37
#2007-03-15| 403.42
#2007-03-16| 404.25
#2007-03-19| 410.18
#2007-03-20| 411.46
#2007-03-21| 414.70
#2007-03-22| 423.55
#2007-03-23| 423.63
#2007-03-26| 418.46
#2007-03-27| 414.12
#2007-03-28| 406.36
#2007-03-29| 417.77
#2007-03-30| 417.86
#2007-04-02| 417.37
#2007-04-03| 422.21
#2007-04-04| 422.65
#2007-04-05| 424.59
#2007-04-06| .
#2007-04-09| 422.35
#2007-04-10| 432.98
#2007-04-11| 431.71
#2007-04-12| 427.50
#2007-04-13| 429.73
#2007-04-16| 438.76
#2007-04-17| 442.05
#2007-04-18| 448.78
#2007-04-19| 452.92
#2007-04-20| 452.03
#2007-04-23| 450.61
#2007-04-24| 444.80
#2007-04-25| 451.97
#2007-04-26| 449.16
#2007-04-27| 450.68
#2007-04-30| 449.20
#2007-05-01| 446.18
#2007-05-02| 467.15
#2007-05-03| 464.93
#2007-05-04| 465.68
#2007-05-07| 467.07
#2007-05-08| 464.77
#2007-05-09| 466.08
#2007-05-10| 464.25
#2007-05-11| 463.73
#2007-05-14| 463.41
#2007-05-15| 464.53
#2007-05-16| 460.26
#2007-05-17| 457.49
#2007-05-18| 463.34
#2007-05-21| 466.21
#2007-05-22| 467.34
#2007-05-23| 473.17
#2007-05-24| 467.98
#2007-05-25| 464.94
#2007-05-28| .
#2007-05-29| 469.32
#2007-05-30| 466.89
#2007-05-31| 472.08
#2007-06-01| 468.81
#2007-06-04| 474.21
#2007-06-05| 475.58
#2007-06-06| 465.46
#2007-06-07| 457.04
#2007-06-08| 449.87
#2007-06-11| 456.80
#2007-06-12| 453.61
#2007-06-13| 453.87
#2007-06-14| 460.19
#2007-06-15| 461.69
#2007-06-18| 454.74
#2007-06-19| 456.78
#2007-06-20| 458.07
#2007-06-21| 470.30
#2007-06-22| 470.25
#2007-06-25| 464.11
#2007-06-26| 466.66
#2007-06-27| 466.79
#2007-06-28| 467.90
#2007-06-29| 480.31
#2007-07-02| 486.76
#2007-07-03| 496.75
#2007-07-04| .
#2007-07-05| 490.94
#2007-07-06| 490.27
#2007-07-09| 491.08
#2007-07-10| 492.20
#2007-07-11| 495.59
#2007-07-12| 489.87
#2007-07-13| 490.72
#2007-07-16| 493.08
#2007-07-17| 493.71
#2007-07-18| 492.74
#2007-07-19| 496.11
#2007-07-20| 495.25
#2007-07-23| 495.06
#2007-07-24| 492.42
#2007-07-25| 485.89
#2007-07-26| 479.46
#2007-07-27| 465.12
#2007-07-30| 472.76
#2007-07-31| 473.32
#2007-08-01| 467.65
#2007-08-02| 476.91
#2007-08-03| 485.63
#2007-08-06| 490.36
#2007-08-07| 492.66
#2007-08-08| 501.98
#2007-08-09| 482.70
#2007-08-10| 470.78
#2007-08-13| 472.54
#2007-08-14| 473.18
#2007-08-15| 461.94
#2007-08-16| 439.65
#2007-08-17| 448.03
#2007-08-20| 467.58
#2007-08-21| 462.40
#2007-08-22| 467.46
#2007-08-23| 472.73
#2007-08-24| 478.29
#2007-08-27| 480.67
#2007-08-28| 470.05
#2007-08-29| 469.70
#2007-08-30| 469.53
#2007-08-31| 476.42
#2007-09-03| .
#2007-09-04| 491.01
#2007-09-05| 484.76
#2007-09-06| 482.22
#2007-09-07| 478.34
#2007-09-10| 474.00
#2007-09-11| 488.61
#2007-09-12| 490.71
#2007-09-13| 499.23
#2007-09-14| 501.89
#2007-09-17| 491.88
#2007-09-18| 495.48
#2007-09-19| 506.57
#2007-09-20| 508.36
#2007-09-21| 509.51
#2007-09-24| 509.32
#2007-09-25| 506.13
#2007-09-26| 507.36
#2007-09-27| 512.80
#2007-09-28| 511.89
#2007-10-01| 521.51
#2007-10-02| 519.99
#2007-10-03| 512.91
#2007-10-04| 509.36
#2007-10-05| 510.16
#2007-10-08| 506.69
#2007-10-09| 513.14
#2007-10-10| 514.12
#2007-10-11| 512.78
#2007-10-12| 505.67
#2007-10-15| 508.10
#2007-10-16| 506.48
#2007-10-17| 508.46
#2007-10-18| 505.27
#2007-10-19| 501.55
#2007-10-22| 489.25
#2007-10-23| 501.61
#2007-10-24| 498.77
#2007-10-25| 504.96
#2007-10-26| 509.17
#2007-10-29| 504.36
#2007-10-30| 502.77
#2007-10-31| 519.08
#2007-11-01| 513.86
#2007-11-02| 512.18
#2007-11-05| 511.91
#2007-11-06| 511.38
#2007-11-07| 513.74
#2007-11-08| 512.39
#2007-11-09| 512.48
#2007-11-12| 502.98
#2007-11-13| 506.15
#2007-11-14| 511.42
#2007-11-15| 506.19
#2007-11-16| 491.46
#2007-11-19| 487.78
#2007-11-20| 507.09
#2007-11-21| 496.62
#2007-11-22| .
#2007-11-23| 504.91
#2007-11-26| 506.67
#2007-11-27| 499.43
#2007-11-28| 503.15
#2007-11-29| 512.03
#2007-11-30| 511.75
#2007-12-03| 525.54
#2007-12-04| 536.43
#2007-12-05| 536.38
#2007-12-06| 523.72
#2007-12-07| 531.26
#2007-12-10| 537.48
#2007-12-11| 534.73
#2007-12-12| 534.33
#2007-12-13| 517.53
#2007-12-14| 514.25
#2007-12-17| 506.92
#2007-12-18| 501.67
#2007-12-19| 508.94
#2007-12-20| 514.18
#2007-12-21| 514.83
#2007-12-24| 516.04
#2007-12-25| .
#2007-12-26| 519.68
#2007-12-27| 516.39
#2007-12-28| 522.87
#2007-12-31| 519.95
#2008-01-01| .
#2008-01-02| 514.79
#2008-01-03| 506.71
#2008-01-04| 495.93
#2008-01-07| 501.57
#2008-01-08| 507.81
#2008-01-09| 504.31
#2008-01-10| 506.60
#2008-01-11| 500.98
#2008-01-14| 511.68
#2008-01-15| 484.03
#2008-01-16| 471.72
#2008-01-17| 471.05
#2008-01-18| 468.68
#2008-01-21| .
#2008-01-22| 451.73
#2008-01-23| 440.81
#2008-01-24| 453.40
#2008-01-25| 451.35
#2008-01-28| 445.09
#2008-01-29| 449.12
#2008-01-30| 459.55
#2008-01-31| 463.37
#2008-02-01| 464.49
#2008-02-04| 467.84
#2008-02-05| 467.60
#2008-02-06| 458.75
#2008-02-07| 455.89
#2008-02-08| 460.03
#2008-02-11| 467.49
#2008-02-12| 475.42
#2008-02-13| 474.10
#2008-02-14| 482.58
#2008-02-15| 480.88
#2008-02-18| .
#2008-02-19| 493.48
#2008-02-20| 484.71
#2008-02-21| 497.95
#2008-02-22| 500.34
#2008-02-25| 514.03
#2008-02-26| 507.52
#2008-02-27| 509.79
#2008-02-28| 510.54
#2008-02-29| 506.53
#2008-03-03| 508.31
#2008-03-04| 501.50
#2008-03-05| 507.66
#2008-03-06| 510.71
#2008-03-07| 506.26
#2008-03-10| 497.49
#2008-03-11| 489.30
#2008-03-12| 498.28
#2008-03-13| 496.32
#2008-03-14| 490.86
#2008-03-17| 491.58
#2008-03-18| 496.22
#2008-03-19| 489.36
#2008-03-20| 482.28
#2008-03-21| .
#2008-03-24| 481.59
#2008-03-25| 496.61
#2008-03-26| 496.33
#2008-03-27| 498.05
#2008-03-28| 496.12
#2008-03-31| 510.79
#2008-04-01| 503.63
#2008-04-02| 500.64
#2008-04-03| 504.68
#2008-04-04| 514.58
#2008-04-07| 523.59
#2008-04-08| 533.57
#2008-04-09| 526.29
#2008-04-10| 526.25
#2008-04-11| 516.12
#2008-04-14| 515.97
#2008-04-15| 516.02
#2008-04-16| 518.78
#2008-04-17| 511.79
#2008-04-18| 506.22
#2008-04-21| 499.88
#2008-04-22| 498.14
#2008-04-23| 490.70
#2008-04-24| 497.38
#2008-04-25| 504.96
#2008-04-28| 491.30
#2008-04-29| 492.38
#2008-04-30| 510.62
#2008-05-01| 506.75
#2008-05-02| 502.15
#2008-05-05| 513.47
#2008-05-06| 512.31
#2008-05-07| 503.03
#2008-05-08| 505.70
#2008-05-09| 504.93
#2008-05-12| 507.15
#2008-05-13| 500.42
#2008-05-14| 499.59
#2008-05-15| 510.02
#2008-05-16| 524.72
#2008-05-19| 520.54
#2008-05-20| 519.26
#2008-05-21| 520.33
#2008-05-22| 508.44
#2008-05-23| 509.05
#2008-05-26| .
#2008-05-27| 499.03
#2008-05-28| 502.50
#2008-05-29| 498.32
#2008-05-30| 499.18
#2008-06-02| 494.19
#2008-06-03| 492.35
#2008-06-04| 494.30
#2008-06-05| 497.11
#2008-06-06| 499.16
#2008-06-09| 504.60
#2008-06-10| 486.59
#2008-06-11| 481.69
#2008-06-12| 475.56
#2008-06-13| 471.07
#2008-06-16| 476.76
#2008-06-17| 483.04
#2008-06-18| 482.88
#2008-06-19| 481.99
#2008-06-20| 481.99
#2008-06-23| 473.06
#2008-06-24| 479.52
#2008-06-25| 487.41
#2008-06-26| 495.55
#2008-06-27| 484.31
#2008-06-30| 477.88
#2008-07-01| 481.55
#2008-07-02| 483.35
#2008-07-03| 468.56
#2008-07-04| .
#2008-07-07| 467.25
#2008-07-08| 458.36
#2008-07-09| 475.74
#2008-07-10| 479.18
#2008-07-11| 469.01
#2008-07-14| 466.70
#2008-07-15| 459.60
#2008-07-16| 460.61
#2008-07-17| 464.60
#2008-07-18| 461.34
#2008-07-21| 468.14
#2008-07-22| 466.61
#2008-07-23| 463.55
#2008-07-24| 458.44
#2008-07-25| 463.92
#2008-07-28| 468.65
#2008-07-29| 466.08
#2008-07-30| 468.16
#2008-07-31| 478.97
#2008-08-01| 485.90
#2008-08-04| 486.31
#2008-08-05| 482.10
#2008-08-06| 491.19
#2008-08-07| 472.73
#2008-08-08| 470.24
#2008-08-11| 474.15
#2008-08-12| 473.10
#2008-08-13| 465.66
#2008-08-14| 469.92
#2008-08-15| 464.99
#2008-08-18| 465.14
#2008-08-19| 449.20
#2008-08-20| 449.95
#2008-08-21| 449.71
#2008-08-22| 453.33
#2008-08-25| 453.69
#2008-08-26| 445.15
#2008-08-27| 448.74
#2008-08-28| 452.24
#2008-08-29| 442.93
#2008-09-01| .
#2008-09-02| 441.30
#2008-09-03| 432.72
#2008-09-04| 429.25
#2008-09-05| 413.32
#2008-09-08| 417.87
#2008-09-09| 412.50
#2008-09-10| 406.89
#2008-09-11| 398.83
#2008-09-12| 414.14
#2008-09-15| 402.03
#2008-09-16| 402.02
#2008-09-17| 404.46
#2008-09-18| 408.20
#2008-09-19| 423.59
#2008-09-22| 420.33
#2008-09-23| 420.33
#2008-09-24| 425.11
#2008-09-25| 430.50
#2008-09-26| 430.97
#2008-09-29| 409.31
#2008-09-30| 393.15
#2008-10-01| 401.57
#2008-10-02| 393.50
#2008-10-03| 403.38
#2008-10-06| 364.04
#2008-10-07| 363.29
#2008-10-08| 355.55
#2008-10-09| 352.98
#2008-10-10| 337.62
#2008-10-13| 369.18
#2008-10-14| 373.14
#2008-10-15| 361.91
#2008-10-16| 347.19
#2008-10-17| 359.24
#2008-10-20| 370.84
#2008-10-21| 360.07
#2008-10-22| 343.30
#2008-10-23| 340.18
#2008-10-24| 329.10
#2008-10-27| 328.98
#2008-10-28| 328.82
#2008-10-29| 363.46
#2008-10-30| 371.73
#2008-10-31| 378.89
#2008-11-03| 380.17
#2008-11-04| 412.25
#2008-11-05| 390.14
#2008-11-06| 369.14
#2008-11-07| 373.87
#2008-11-10| 379.57
#2008-11-11| 371.20
#2008-11-12| 362.29
#2008-11-13| 355.74
#2008-11-14| 364.64
#2008-11-17| 357.73
#2008-11-18| 353.04
#2008-11-19| 347.77
#2008-11-20| 336.56
#2008-11-21| 319.26
#2008-11-24| 334.93
#2008-11-25| 338.48
#2008-11-26| 339.44
#2008-11-27| .
#2008-11-28| 365.20
#2008-12-01| 355.83
#2008-12-02| 358.34
#2008-12-03| 361.73
#2008-12-04| 360.97
#2008-12-05| 354.02
#2008-12-08| 372.72
#2008-12-09| 376.93
#2008-12-10| 367.33
#2008-12-11| 364.53
#2008-12-12| 368.22
#2008-12-15| 375.09
#2008-12-16| 374.21
#2008-12-17| 391.15
#2008-12-18| 391.89
#2008-12-19| 384.57
#2008-12-22| 383.77
#2008-12-23| 377.06
#2008-12-24| 378.39
#2008-12-25| .
#2008-12-26| 380.19
#2008-12-29| 380.91
#2008-12-30| 375.49
#2008-12-31| 369.48
#2009-01-01| .
#2009-01-02| 386.43
#2009-01-05| 400.53
#2009-01-06| 390.40
#2009-01-07| 392.93
#2009-01-08| 397.65
#2009-01-09| 387.57
#2009-01-12| 386.91
#2009-01-13| 382.50
#2009-01-14| 366.29
#2009-01-15| 370.17
#2009-01-16| 381.00
#2009-01-19| .
#2009-01-20| 365.76
#2009-01-21| 368.82
#2009-01-22| 370.30
#2009-01-23| 360.41
#2009-01-26| 375.19
#2009-01-27| 376.62
#2009-01-28| 378.00
#2009-01-29| 380.14
#2009-01-30| 386.02
#2009-02-02| 383.27
#2009-02-03| 393.80
#2009-02-04| 391.04
#2009-02-05| 383.61
#2009-02-06| 386.12
#2009-02-09| 386.62
#2009-02-10| 389.12
#2009-02-11| 379.20
#2009-02-12| 385.04
#2009-02-13| 391.66
#2009-02-16| .
#2009-02-17| 374.47
#2009-02-18| 366.81
#2009-02-19| 370.51
#2009-02-20| 365.51
#2009-02-23| 374.02
#2009-02-24| 367.95
#2009-02-25| 359.50
#2009-02-26| 369.61
#2009-02-27| 352.70
#2009-03-02| 341.05
#2009-03-03| 331.98
#2009-03-04| 335.91
#2009-03-05| 327.69
#2009-03-06| 316.88
#2009-03-09| 316.89
#2009-03-10| 319.64
#2009-03-11| 328.34
#2009-03-12| 332.19
#2009-03-13| 336.15
#2009-03-16| 341.57
#2009-03-17| 343.97
#2009-03-18| 345.73
#2009-03-19| 345.81
#2009-03-20| 339.45
#2009-03-23| 336.54
#2009-03-24| 341.68
#2009-03-25| 350.98
#2009-03-26| 360.48
#2009-03-27| 351.69
#2009-03-30| 353.75
#2009-03-31| 344.80
#2009-04-01| 354.11
#2009-04-02| 361.91
#2009-04-03| 324.42
#2009-04-06| 332.62
#2009-04-07| 332.69
#2009-04-08| 324.90
#2009-04-09| 324.37
#2009-04-10| .
#2009-04-13| 327.14
#2009-04-14| 318.50
#2009-04-15| 314.36
#2009-04-16| 329.52
#2009-04-17| 334.30
#2009-04-20| 333.19
#2009-04-21| 336.55
#2009-04-22| 343.11
#2009-04-23| 343.60
#2009-04-24| 353.81
#2009-04-27| 349.72
#2009-04-28| 345.47
#2009-04-29| 352.14
#2009-04-30| 350.93
#2009-05-01| 354.65
#2009-05-04| 363.32
#2009-05-05| 362.66
#2009-05-06| 363.20
#2009-05-07| 355.79
#2009-05-08| 357.69
#2009-05-11| 366.80
#2009-05-12| 374.91
#2009-05-13| 378.89
#2009-05-14| 376.98
#2009-05-15| 378.59
#2009-05-18| 386.18
#2009-05-19| 390.43
#2009-05-20| 390.82
#2009-05-21| 390.40
#2009-05-22| 396.67
#2009-05-25| .
#2009-05-26| 397.15
#2009-05-27| 389.78
#2009-05-28| 384.89
#2009-05-29| 387.18
#2009-06-01| 387.24
#2009-06-02| 391.09
#2009-06-03| 392.88
#2009-06-04| 393.29
#2009-06-05| 388.30
#2009-06-08| 374.70
#2009-06-09| 382.48
#2009-06-10| 381.26
#2009-06-11| 387.44
#2009-06-12| 387.16
#2009-06-15| 384.52
#2009-06-16| 383.50
#2009-06-17| 380.23
#2009-06-18| 388.47
#2009-06-19| 388.28
#2009-06-22| 383.77
#2009-06-23| 386.81
#2009-06-24| 392.38
#2009-06-25| 381.99
#2009-06-26| 376.01
#2009-06-29| 395.35
#2009-06-30| 392.66
#2009-07-01| 401.38
#2009-07-02| 396.40
#2009-07-03| .
#2009-07-06| 390.76
#2009-07-07| 393.61
#2009-07-08| 394.04
#2009-07-09| 391.15
#2009-07-10| 387.26
#2009-07-13| 385.78
#2009-07-14| 385.26
#2009-07-15| 393.30
#2009-07-16| 399.23
#2009-07-17| 404.63
#2009-07-20| 408.48
#2009-07-21| 412.35
#2009-07-22| 414.26
#2009-07-23| 419.26
#2009-07-24| 418.49
#2009-07-27| 422.63
#2009-07-28| 431.18
#2009-07-29| 416.25
#2009-07-30| 426.70
#2009-07-31| 427.73
#2009-08-03| 436.43
#2009-08-04| 433.71
#2009-08-05| 445.49
#2009-08-06| 443.44
#2009-08-07| 429.99
#2009-08-10| 426.93
#2009-08-11| 425.17
#2009-08-12| 438.39
#2009-08-13| 443.38
#2009-08-14| 442.73
#2009-08-17| 434.47
#2009-08-18| 424.57
#2009-08-19| 424.51
#2009-08-20| 429.99
#2009-08-21| 434.56
#2009-08-24| 433.82
#2009-08-25| 437.64
#2009-08-26| 433.26
#2009-08-27| 436.26
#2009-08-28| 440.73
#2009-08-31| 437.09
#2009-09-01| 437.41
#2009-09-02| 430.91
#2009-09-03| 428.60
#2009-09-04| 432.07
#2009-09-07| .
#2009-09-08| 447.51
#2009-09-09| 452.27
#2009-09-10| 455.56
#2009-09-11| 458.24
#2009-09-14| 456.04
#2009-09-15| 457.59
#2009-09-16| 469.91
#2009-09-17| 467.56
#2009-09-18| 467.29
#2009-09-21| 466.44
#2009-09-22| 476.46
#2009-09-23| 468.38
#2009-09-24| 453.40
#2009-09-25| 455.90
#2009-09-28| 461.73
#2009-09-29| 457.09
#2009-09-30| 455.83
#2009-10-01| 453.28
#2009-10-02| 455.03
#2009-10-05| 452.81
#2009-10-06| 458.95
#2009-10-07| 453.57
#2009-10-08| 456.11
#2009-10-09| 459.94
#2009-10-12| 468.05
#2009-10-13| 464.77
#2009-10-14| 467.51
#2009-10-15| 470.21
#2009-10-16| 466.70
#2009-10-19| 472.44
#2009-10-20| 473.28
#2009-10-21| 472.60
#2009-10-22| 468.10
#2009-10-23| 468.12
#2009-10-26| 465.31
#2009-10-27| 463.83
#2009-10-28| 466.57
#2009-10-29| 450.14
#2009-10-30| 450.77
#2009-11-02| 453.44
#2009-11-03| 452.36
#2009-11-04| 463.19
#2009-11-05| 464.51
#2009-11-06| 457.28
#2009-11-09| 468.21
#2009-11-10| 465.31
#2009-11-11| 467.05
#2009-11-12| 465.26
#2009-11-13| 467.45
#2009-11-16| 475.85
#2009-11-17| 467.88
#2009-11-18| 475.90
#2009-11-19| 471.23
#2009-11-20| 472.03
#2009-11-23| 475.38
#2009-11-24| 465.17
#2009-11-25| 471.12
#2009-11-26| .
#2009-11-27| 470.34
#2009-11-30| 475.32
#2009-12-01| 485.55
#2009-12-02| 490.94
#2009-12-03| 482.91
#2009-12-04| 478.46
#2009-12-07| 479.82
#2009-12-08| 477.03
#2009-12-09| 481.73
#2009-12-10| 476.95
#2009-12-11| 471.09
#2009-12-14| 470.77
#2009-12-15| 464.88
#2009-12-16| 467.89
#2009-12-17| 464.91
#2009-12-18| 467.69
#2009-12-21| 463.59
#2009-12-22| 462.04
#2009-12-23| 466.26
#2009-12-24| 467.04
#2009-12-25| .
#2009-12-28| 461.44
#2009-12-29| 464.04
#2009-12-30| 458.78
#2009-12-31| 460.31
#2010-01-01| .
#2010-01-04| 477.20
#2010-01-05| 467.21
#2010-01-06| 468.99
#2010-01-07| 468.52
#2010-01-08| 471.46
#2010-01-11| 487.07
#2010-01-12| 484.35
#2010-01-13| 484.20
#2010-01-14| 488.24
#2010-01-15| 477.91
#2010-01-18| .
#2010-01-19| 481.27
#2010-01-20| 477.62
#2010-01-21| 465.21
#2010-01-22| 467.03
#2010-01-25| 474.83
#2010-01-26| 483.37
#2010-01-27| 492.69
#2010-01-28| 494.67
#2010-01-29| 489.88
#2010-02-01| 498.87
#2010-02-02| 490.71
#2010-02-03| 508.20
#2010-02-04| 501.56
#2010-02-05| 495.81
#2010-02-08| 493.04
#2010-02-09| 494.15
#2010-02-10| 490.07
#2010-02-11| 493.12
#2010-02-12| 499.66
#2010-02-15| .
#2010-02-16| 512.01
#2010-02-17| 510.51
#2010-02-18| 512.90
#2010-02-19| 508.52
#2010-02-22| 511.62
#2010-02-23| 503.38
#2010-02-24| 506.67
#2010-02-25| 498.28
#2010-02-26| 502.98
#2010-03-01| 506.76
#2010-03-02| 511.11
#2010-03-03| 518.43
#2010-03-04| 516.24
#2010-03-05| 523.70
#2010-03-08| 528.21
#2010-03-09| 523.95
#2010-03-10| 532.63
#2010-03-11| 529.45
#2010-03-12| 529.98
#2010-03-15| 527.07
#2010-03-16| 541.43
#2010-03-17| 544.99
#2010-03-18| 538.44
#2010-03-19| 540.07
#2010-03-22| 537.54
#2010-03-23| 544.74
#2010-03-24| 549.97
#2010-03-25| 548.33
#2010-03-26| 543.83
#2010-03-29| 542.26
#2010-03-30| 539.79
#2010-03-31| 542.57
#2010-04-01| 542.77
#2010-04-02| .
#2010-04-05| 541.46
#2010-04-06| 551.91
#2010-04-07| 554.46
#2010-04-08| 546.72
#2010-04-09| 546.98
#2010-04-12| 559.03
#2010-04-13| 558.81
#2010-04-14| 561.48
#2010-04-15| 561.92
#2010-04-16| 561.23
#2010-04-19| 559.41
#2010-04-20| 569.76
#2010-04-21| 568.69
#2010-04-22| 555.52
#2010-04-23| 559.42
#2010-04-26| 564.47
#2010-04-27| 562.82
#2010-04-28| 545.70
#2010-04-29| 568.32
#2010-04-30| 570.56
#2010-05-03| 575.72
#2010-05-04| 571.45
#2010-05-05| 558.23
#2010-05-06| 543.84
#2010-05-07| 521.47
#2010-05-10| 547.41
#2010-05-11| 545.00
#2010-05-12| 550.97
#2010-05-13| 546.15
#2010-05-14| 540.00
#2010-05-17| 538.21
#2010-05-18| 540.66
#2010-05-19| 529.26
#2010-05-20| 516.14
#2010-05-21| 513.26
#2010-05-24| 505.97
#2010-05-25| 507.14
#2010-05-26| 518.30
#2010-05-27| 529.78
#2010-05-28| 531.13
#2010-05-31| .
#2010-06-01| 527.86
#2010-06-02| 535.46
#2010-06-03| 547.26
#2010-06-04| 537.65
#2010-06-07| 527.42
#2010-06-08| 527.64
#2010-06-09| 533.25
#2010-06-10| 542.69
#2010-06-11| 538.85
#2010-06-14| 557.14
#2010-06-15| 557.03
#2010-06-16| 555.39
#2010-06-17| 555.45
#2010-06-18| 575.26
#2010-06-21| 579.87
#2010-06-22| 569.85
#2010-06-23| 565.00
#2010-06-24| 563.89
#2010-06-25| 557.67
#2010-06-28| 562.26
#2010-06-29| 543.54
#2010-06-30| 547.82
#2010-07-01| 546.50
#2010-07-02| 553.31
#2010-07-05| .
#2010-07-06| 565.90
#2010-07-07| 566.96
#2010-07-08| 565.17
#2010-07-09| 566.52
#2010-07-12| 570.10
#2010-07-13| 575.36
#2010-07-14| 582.85
#2010-07-15| 600.26
#2010-07-16| 595.49
#2010-07-19| 591.88
#2010-07-20| 579.70
#2010-07-21| 579.55
#2010-07-22| 583.61
#2010-07-23| 577.36
#2010-07-26| 581.50
#2010-07-27| 582.56
#2010-07-28| 586.08
#2010-07-29| 585.90
#2010-07-30| 584.11
#2010-08-02| 600.31
#2010-08-03| 615.09
#2010-08-04| 604.99
#2010-08-05| 609.50
#2010-08-06| 607.09
#2010-08-09| 611.57
#2010-08-10| 606.31
#2010-08-11| 586.47
#2010-08-12| 587.39
#2010-08-13| 582.88
#2010-08-16| 585.68
#2010-08-17| 588.58
#2010-08-18| 592.46
#2010-08-19| 586.38
#2010-08-20| 573.43
#2010-08-23| 571.37
#2010-08-24| 568.22
#2010-08-25| 555.04
#2010-08-26| 565.50
#2010-08-27| 567.51
#2010-08-30| 571.39
#2010-08-31| 578.00
#2010-09-01| 596.67
#2010-09-02| 597.21
#2010-09-03| 597.83
#2010-09-06| .
#2010-09-07| 597.61
#2010-09-08| 598.01
#2010-09-09| 614.14
#2010-09-10| 619.38
#2010-09-13| 626.61
#2010-09-14| 628.16
#2010-09-15| 629.24
#2010-09-16| 629.65
#2010-09-17| 626.33
#2010-09-20| 629.74
#2010-09-21| 626.45
#2010-09-22| 639.76
#2010-09-23| 638.50
#2010-09-24| 646.21
#2010-09-27| 643.73
#2010-09-28| 652.12
#2010-09-29| 657.67
#2010-09-30| 660.57
#2010-10-01| 657.79
#2010-10-04| 644.35
#2010-10-05| 649.91
#2010-10-06| 660.39
#2010-10-07| 667.77
#2010-10-08| 665.86
#2010-10-11| 669.30
#2010-10-12| 670.28
#2010-10-13| 681.49
#2010-10-14| 681.81
#2010-10-15| 678.00
#2010-10-18| 649.48
#2010-10-19| 624.89
#2010-10-20| 675.68
#2010-10-21| 679.52
#2010-10-22| 672.17
#2010-10-25| 682.51
#2010-10-26| 671.58
#2010-10-27| 672.95
#2010-10-28| 697.16
#2010-10-29| 698.78
#2010-11-01| 693.98
#2010-11-02| 698.06
#2010-11-03| 694.78
#2010-11-04| 705.00
#2010-11-05| 695.55
#2010-11-08| 696.80
#2010-11-09| 704.18
#2010-11-10| 698.07
#2010-11-11| 696.01
#2010-11-12| 698.61
#2010-11-15| 696.84
#2010-11-16| 691.68
#2010-11-17| 692.14
#2010-11-18| 690.85
#2010-11-19| 700.63
#2010-11-22| 698.82
#2010-11-23| 691.17
#2010-11-24| 696.18
#2010-11-25| .
#2010-11-26| 682.42
#2010-11-29| 665.95
#2010-11-30| 664.01
#2010-12-01| 676.53
#2010-12-02| 687.88
#2010-12-03| 693.48
#2010-12-06| 693.99
#2010-12-07| 699.05
#2010-12-08| 699.60
#2010-12-09| 688.46
#2010-12-10| 714.01
#2010-12-13| 724.72
#2010-12-14| 722.20
#2010-12-15| 723.33
#2010-12-16| 714.24
#2010-12-17| 721.28
#2010-12-20| 716.18
#2010-12-21| 716.10
#2010-12-22| 712.03
#2010-12-23| 728.04
#2010-12-24| .
#2010-12-27| 730.12
#2010-12-28| 738.79
#2010-12-29| 735.20
#2010-12-30| 738.49
#2010-12-31| 746.18
#2011-01-03| 733.20
#2011-01-04| 750.67
#2011-01-05| 754.10
#2011-01-06| 753.16
#2011-01-07| 748.72
#2011-01-10| 748.45
#2011-01-11| 758.46
#2011-01-12| 754.48
#2011-01-13| 750.20
#2011-01-14| 744.24
#2011-01-17| .
#2011-01-18| 772.86
#2011-01-19| 763.06
#2011-01-20| 744.37
#2011-01-21| 743.39
#2011-01-24| 751.35
#2011-01-25| 756.72
#2011-01-26| 762.14
#2011-01-27| 764.62
#2011-01-28| 756.35
#2011-01-31| 749.83
#2011-02-01| 763.32
#2011-02-02| 751.11
#2011-02-03| 739.99
#2011-02-04| 738.42
#2011-02-07| 739.62
#2011-02-08| 750.56
#2011-02-09| 771.11
#2011-02-10| 768.87
#2011-02-11| 776.89
#2011-02-14| 791.51
#2011-02-15| 792.33
#2011-02-16| 794.09
#2011-02-17| 793.99
#2011-02-18| 811.20
#2011-02-21| .
#2011-02-22| 802.82
#2011-02-23| 801.47
#2011-02-24| 790.74
#2011-02-25| 809.34
#2011-02-28| 818.56
#2011-03-01| 815.79
#2011-03-02| 812.13
#2011-03-03| 826.00
#2011-03-04| 830.77
#2011-03-07| 832.32
#2011-03-08| 827.49
#2011-03-09| 829.78
#2011-03-10| 811.81
#2011-03-11| 806.22
#2011-03-14| 803.04
#2011-03-15| 783.23
#2011-03-16| 773.36
#2011-03-17| 778.80
#2011-03-18| 804.50
#2011-03-21| 801.66
#2011-03-22| 801.84
#2011-03-23| 800.76
#2011-03-24| 799.87
#2011-03-25| 791.05
#2011-03-28| 785.03
#2011-03-29| 790.91
#2011-03-30| 813.29
#2011-03-31| 820.22
#2011-04-01| 821.83
#2011-04-04| 826.99
#2011-04-05| 833.63
#2011-04-06| 849.18
#2011-04-07| 832.38
#2011-04-08| 839.35
#2011-04-11| 838.99
#2011-04-12| 834.62
#2011-04-13| 837.00
#2011-04-14| 827.11
#2011-04-15| 827.34
#2011-04-18| 815.42
#2011-04-19| 819.73
#2011-04-20| 848.84
#2011-04-21| 852.38
#2011-04-22| .
#2011-04-25| 851.77
#2011-04-26| 838.60
#2011-04-27| 822.46
#2011-04-28| 830.34
#2011-04-29| 839.01
#2011-05-02| 859.47
#2011-05-03| 845.71
#2011-05-04| 843.60
#2011-05-05| 821.07
#2011-05-06| 825.98
#2011-05-09| 814.27
#2011-05-10| 817.22
#2011-05-11| 809.83
#2011-05-12| 807.95
#2011-05-13| 822.55
#2011-05-16| 822.15
#2011-05-17| 812.12
#2011-05-18| 815.92
#2011-05-19| 825.48
#2011-05-20| 819.87
#2011-05-23| 804.37
#2011-05-24| 814.03
#2011-05-25| 813.68
#2011-05-26| 810.51
#2011-05-27| 819.58
#2011-05-30| .
#2011-05-31| 828.88
#2011-06-01| 834.17
#2011-06-02| 834.94
#2011-06-03| 842.28
#2011-06-06| 842.40
#2011-06-07| 844.98
#2011-06-08| 825.12
#2011-06-09| 821.68
#2011-06-10| 816.93
#2011-06-13| 817.88
#2011-06-14| 825.33
#2011-06-15| 805.86
#2011-06-16| 779.37
#2011-06-17| 785.20
#2011-06-20| 778.19
#2011-06-21| 789.11
#2011-06-22| 788.18
#2011-06-23| 763.00
#2011-06-24| 774.52
#2011-06-27| 785.35
#2011-06-28| 791.78
#2011-06-29| 809.06
#2011-06-30| 825.45
#2011-07-01| 828.58
#2011-07-04| .
#2011-07-05| 839.03
#2011-07-06| 829.68
#2011-07-07| 837.72
#2011-07-08| 831.58
#2011-07-11| 810.72
#2011-07-12| 797.96
#2011-07-13| 817.99
#2011-07-14| 814.61
#2011-07-15| 820.54
#2011-07-18| 822.38
#2011-07-19| 830.60
#2011-07-20| 824.57
#2011-07-21| 827.75
#2011-07-22| 833.62
#2011-07-25| 832.98
#2011-07-26| 827.95
#2011-07-27| 822.77
#2011-07-28| 815.34
#2011-07-29| 808.11
#2011-08-01| 796.64
#2011-08-02| 788.44
#2011-08-03| 771.26
#2011-08-04| 749.67
#2011-08-05| 706.36
#2011-08-08| 696.60
#2011-08-09| 723.48
#2011-08-10| 705.79
#2011-08-11| 700.44
#2011-08-12| 717.94
#2011-08-15| 742.58
#2011-08-16| 735.32
#2011-08-17| 737.27
#2011-08-18| 702.14
#2011-08-19| 707.24
#2011-08-22| 695.81
#2011-08-23| 681.00
#2011-08-24| 679.96
#2011-08-25| 660.31
#2011-08-26| 667.45
#2011-08-29| 693.37
#2011-08-30| 691.13
#2011-08-31| 711.75
#2011-09-01| 713.09
#2011-09-02| 695.88
#2011-09-05| .
#2011-09-06| 681.30
#2011-09-07| 702.47
#2011-09-08| 711.48
#2011-09-09| 677.55
#2011-09-12| 654.15
#2011-09-13| 656.04
#2011-09-14| 661.21
#2011-09-15| 681.91
#2011-09-16| 675.57
#2011-09-19| 659.91
#2011-09-20| 682.54
#2011-09-21| 679.23
#2011-09-22| 650.27
#2011-09-23| 651.76
#2011-09-26| 655.84
#2011-09-27| 689.42
#2011-09-28| 673.20
#2011-09-29| 676.67
#2011-09-30| 666.87
#2011-10-03| 658.37
#2011-10-04| 653.48
#2011-10-05| 649.95
#2011-10-06| 645.33
#2011-10-07| 648.23
#2011-10-10| 668.81
#2011-10-11| 657.25
#2011-10-12| 678.77
#2011-10-13| 666.45
#2011-10-14| 670.25
#2011-10-17| 650.09
#2011-10-18| 658.45
#2011-10-19| 656.56
#2011-10-20| 657.61
#2011-10-21| 677.16
#2011-10-24| 676.28
#2011-10-25| 682.19
#2011-10-26| 681.84
#2011-10-27| 723.24
#2011-10-28| 739.20
#2011-10-31| 714.72
#2011-11-01| 696.64
#2011-11-02| 703.68
#2011-11-03| 715.60
#2011-11-04| 725.02
#2011-11-07| 722.84
#2011-11-08| 736.47
#2011-11-09| 731.07
#2011-11-10| 721.55
#2011-11-11| 737.17
#2011-11-14| 738.56
#2011-11-15| 738.96
#2011-11-16| 744.90
#2011-11-17| 743.10
#2011-11-18| 740.98
#2011-11-21| 724.90
#2011-11-22| 718.49
#2011-11-23| 707.96
#2011-11-24| .
#2011-11-25| 704.16
#2011-11-28| 719.77
#2011-11-29| 726.83
#2011-11-30| 752.82
#2011-12-01| 736.86
#2011-12-02| 743.79
#2011-12-05| 742.35
#2011-12-06| 747.69
#2011-12-07| 754.45
#2011-12-08| 748.24
#2011-12-09| 748.13
#2011-12-12| 737.38
#2011-12-13| 739.48
#2011-12-14| 719.92
#2011-12-15| 728.95
#2011-12-16| 727.40
#2011-12-19| 735.12
#2011-12-20| 745.75
#2011-12-21| 743.33
#2011-12-22| 732.03
#2011-12-23| 742.54
#2011-12-26| .
#2011-12-27| 746.47
#2011-12-28| 747.07
#2011-12-29| 746.17
#2011-12-30| 755.27
#2012-01-02| .
#2012-01-03| 769.21
#2012-01-04| 750.22
#2012-01-05| 760.71
#2012-01-06| 755.11
#2012-01-09| 772.16
#2012-01-10| 773.03
#2012-01-11| 757.27
#2012-01-12| 762.30
#2012-01-13| 753.97
#2012-01-16| .
#2012-01-17| 771.07
#2012-01-18| 777.10
#2012-01-19| 781.98
#2012-01-20| 772.06
#2012-01-23| 769.31
#2012-01-24| 758.24
#2012-01-25| 760.61
#2012-01-26| 773.90
#2012-01-27| 764.82
#2012-01-30| 757.79
#2012-01-31| 769.38
#2012-02-01| 786.05
#2012-02-02| 811.34
#2012-02-03| 828.52
#2012-02-06| 829.32
#2012-02-07| 854.76
#2012-02-08| 859.69
#2012-02-09| 856.60
#2012-02-10| 854.32
#2012-02-13| 870.61
#2012-02-14| 859.90
#2012-02-15| 879.20
#2012-02-16| 868.87
#2012-02-17| 873.19
#2012-02-20| .
#2012-02-21| 883.23
#2012-02-22| 887.69
#2012-02-23| 903.80
#2012-02-24| 910.73
#2012-02-27| 895.90
#2012-02-28| 913.79
#2012-02-29| 896.02
#2012-03-01| 898.46
#2012-03-02| 891.81
#2012-03-05| 892.93
#2012-03-06| 867.10
#2012-03-07| 875.80
#2012-03-08| 885.77
#2012-03-09| 890.70
#2012-03-12| 895.77
#2012-03-13| 896.02
#2012-03-14| 885.38
#2012-03-15| 885.73
#2012-03-16| 896.27
#2012-03-19| 906.35
#2012-03-20| 906.90
#2012-03-21| 909.85
#2012-03-22| 892.55
#2012-03-23| 883.55
#2012-03-26| 904.83
#2012-03-27| 891.30
#2012-03-28| 901.07
#2012-03-29| 879.89
#2012-03-30| 881.99
#2012-04-02| 922.89
#2012-04-03| 946.08
#2012-04-04| 912.41
#2012-04-05| 908.57
#2012-04-06| .
#2012-04-09| 909.09
#2012-04-10| 911.41
#2012-04-11| 907.27
#2012-04-12| 920.57
#2012-04-13| 911.55
#2012-04-16| 926.91
#2012-04-17| 943.10
#2012-04-18| 939.49
#2012-04-19| 946.46
#2012-04-20| 949.88
#2012-04-23| 931.03
#2012-04-24| 933.08
#2012-04-25| 927.99
#2012-04-26| 932.98
#2012-04-27| 910.50
#2012-04-30| 924.48
#2012-05-01| 918.45
#2012-05-02| 916.29
#2012-05-03| 936.70
#2012-05-04| 934.00
#2012-05-07| 921.64
#2012-05-08| 919.25
#2012-05-09| 898.55
#2012-05-10| 902.57
#2012-05-11| 912.32
#2012-05-14| 889.66
#2012-05-15| 875.28
#2012-05-16| 890.02
#2012-05-17| 887.75
#2012-05-18| 888.68
#2012-05-21| 907.15
#2012-05-22| 908.80
#2012-05-23| 882.08
#2012-05-24| 882.22
#2012-05-25| 892.23
#2012-05-28| .
#2012-05-29| 885.89
#2012-05-30| 860.08
#2012-05-31| 849.16
#2012-06-01| 828.80
#2012-06-04| 830.81
#2012-06-05| 828.52
#2012-06-06| 854.35
#2012-06-07| 864.96
#2012-06-08| 840.99
#2012-06-11| 862.25
#2012-06-12| 861.46
#2012-06-13| 873.00
#2012-06-14| 869.57
#2012-06-15| 868.38
#2012-06-18| 875.84
#2012-06-19| 896.23
#2012-06-20| 891.89
#2012-06-21| 884.86
#2012-06-22| 880.00
#2012-06-25| 866.41
#2012-06-26| 863.27
#2012-06-27| 870.73
#2012-06-28| 875.67
#2012-06-29| 909.58
#2012-07-02| 912.16
#2012-07-03| 925.43
#2012-07-04| .
#2012-07-05| 920.02
#2012-07-06| 915.04
#2012-07-09| 911.32
#2012-07-10| 919.46
#2012-07-11| 910.60
#2012-07-12| 907.52
#2012-07-13| 909.85
#2012-07-16| 916.99
#2012-07-17| 915.99
#2012-07-18| 922.05
#2012-07-19| 931.92
#2012-07-20| 919.56
#2012-07-23| 903.57
#2012-07-24| 900.04
#2012-07-25| 907.79
#2012-07-26| 931.14
#2012-07-27| 958.89
#2012-07-30| 951.03
#2012-07-31| 957.76
#2012-08-01| 951.34
#2012-08-02| 937.27
#2012-08-03| 964.39
#2012-08-06| 968.73
#2012-08-07| 961.44
#2012-08-08| 953.97
#2012-08-09| 962.72
#2012-08-10| 959.08
#2012-08-13| 957.56
#2012-08-14| 979.06
#2012-08-15| 983.11
#2012-08-16| 977.61
#2012-08-17| 961.69
#2012-08-20| 970.35
#2012-08-21| 972.71
#2012-08-22| 969.46
#2012-08-23| 979.41
#2012-08-24| 971.00
#2012-08-27| 972.89
#2012-08-28| 972.64
#2012-08-29| 973.37
#2012-08-30| 974.76
#2012-08-31| 985.91
#2012-09-03| .
#2012-09-04| 976.62
#2012-09-05| 991.41
#2012-09-06|1002.95
#2012-09-07| 999.74
#2012-09-10| 990.73
#2012-09-11|1000.60
#2012-09-12| 978.25
#2012-09-13| 975.37
#2012-09-14| 979.87
#2012-09-17| 977.93
#2012-09-18| 978.44
#2012-09-19| 978.87
#2012-09-20| 988.08
#2012-09-21|1001.65
#2012-09-24| 999.50
#2012-09-25|1007.62
#2012-09-26| 990.72
#2012-09-27| 992.02
#2012-09-28| 994.12
#2012-10-01|1006.20
#2012-10-02|1010.17
#2012-10-03|1008.69
#2012-10-04|1029.27
#2012-10-05|1037.28
#2012-10-08|1027.90
#2012-10-09|1017.89
#2012-10-10|1014.11
#2012-10-11|1011.12
#2012-10-12|1010.71
#2012-10-15|1026.97
#2012-10-16|1042.10
#2012-10-17|1047.95
#2012-10-18|1045.75
#2012-10-19|1059.00
#2012-10-22|1059.11
#2012-10-23|1040.62
#2012-10-24|1039.58
#2012-10-25|1042.00
#2012-10-26|1016.01
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1011.73
#2012-11-01| 997.08
#2012-11-02| 997.67
#2012-11-05| 996.10
#2012-11-06| 943.28
#2012-11-07| 949.89
#2012-11-08| 941.52
#2012-11-09| 993.47
#2012-11-12| 979.48
#2012-11-13| 979.55
#2012-11-14| 980.62
#2012-11-15| 964.80
#2012-11-16| 953.61
#2012-11-19| 965.25
#2012-11-20| 974.62
#2012-11-21| 977.07
#2012-11-22| .
#2012-11-23|1002.79
#2012-11-26| 996.86
#2012-11-27|1000.05
#2012-11-28| 996.22
#2012-11-29|1002.92
#2012-11-30|1000.00
#2012-12-03|1012.92
#2012-12-04|1013.41
#2012-12-05|1014.50
#2012-12-06|1011.58
#2012-12-07|1012.86
#2012-12-10|1015.61
#2012-12-11|1031.01
#2012-12-12|1026.24
#2012-12-13|1021.68
#2012-12-14|1022.15
#2012-12-17|1014.87
#2012-12-18|1015.54
#2012-12-19|1018.58
#2012-12-20|1017.31
#2012-12-21|1020.42
#2012-12-24|1022.00
#2012-12-25|1022.00
#2012-12-26|1024.45
#2012-12-27|1025.29
#2012-12-28|1024.16
#2012-12-31|1021.25
#2013-01-01|1021.25
#2013-01-02|1042.59
#2013-01-03|1036.09
#2013-01-04|1044.34
#2013-01-07|1044.52
#2013-01-08|1055.31
#2013-01-09|1055.58
#2013-01-10|1067.55
#2013-01-11|1083.22
#2013-01-14|1084.54
#2013-01-15|1094.44
#2013-01-16|1100.34
#2013-01-17|1110.33
#2013-01-18|1095.24
#2013-01-21|1109.53
#2013-01-22|1113.71
#2013-01-23|1130.35
#2013-01-24|1133.30
#2013-01-25|1151.00
#2013-01-28|1145.82
#2013-01-29|1150.70
#2013-01-30|1161.78
#2013-01-31|1155.10
#2013-02-01|1196.27
#2013-02-04|1194.52
#2013-02-05|1203.36
#2013-02-06|1208.82
#2013-02-07|1193.20
#2013-02-08|1198.98
#2013-02-11|1072.97
#2013-02-12|1085.47
#2013-02-13|1093.83
#2013-02-14|1097.63
#2013-02-15|1096.78
#2013-02-18|1095.65
#2013-02-19|1105.88
#2013-02-20|1122.54
#2013-02-21|1106.42
#2013-02-22|1107.02
#2013-02-25|1122.32
#2013-02-26|1120.14
#2013-02-27|1114.87
#2013-02-28|1118.67
#2013-03-01|1120.90
#2013-03-04|1145.82
#2013-03-05|1155.09
#2013-03-06|1143.81
#2013-03-07|1132.07
#2013-03-08|1119.83
#2013-03-11| .
#2013-03-12|1125.93
#2013-03-13|1127.36
#2013-03-14|1121.81
#2013-03-15|1131.57
#2013-03-18|1090.08
#2013-03-19|1090.44
#2013-03-20|1083.37
#2013-03-21|1068.70
#2013-03-22|1065.74
#2013-03-25|1068.07
#2013-03-26|1073.31
#2013-03-27|1059.57
#2013-03-28|1064.30
#2013-03-29| .
#2013-04-01|1064.78
#2013-04-02|1080.52
#2013-04-03|1092.90
#2013-04-04|1078.37
#2013-04-05|1073.91
#2013-04-08|1093.11
#2013-04-09|1092.13
#2013-04-10|1094.28
#2013-04-11|1111.48
#2013-04-12|1103.01
#2013-04-15|1111.06
#2013-04-16|1102.89
#2013-04-17|1088.35
#2013-04-18|1089.64
#2013-04-19|1089.82
#2013-04-22|1087.73
#2013-04-23|1087.93
#2013-04-24|1107.49
#2013-04-25|1109.73
#2013-04-26|1111.51
#2013-04-29|1125.73
#2013-04-30|1134.56
#2013-05-01|1120.02
#2013-05-02|1120.46
#2013-05-03|1120.58
#2013-05-06|1126.37
#2013-05-07|1123.32
#2013-05-08|1131.88
#2013-05-09|1125.17
#2013-05-10|1114.36
#2013-05-13|1133.72
#2013-05-14|1145.09
#2013-05-15|1142.59
#2013-05-16|1130.63
#2013-05-17|1119.61
#2013-05-20|1122.34
#2013-05-21|1120.67
#2013-05-22|1121.13
#2013-05-23|1102.43
#2013-05-24|1105.34
#2013-05-27|1107.77
#2013-05-28|1103.72
#2013-05-29|1089.08
#2013-05-30|1098.73
#2013-05-31|1067.54
#2013-06-03|1070.09
#2013-06-04|1085.65
#2013-06-05|1086.88
#2013-06-06|1080.65
#2013-06-07|1075.26
#2013-06-10|1077.90
#2013-06-11|1088.14
#2013-06-12|1102.74
#2013-06-13|1093.83
#2013-06-14|1096.51
#2013-06-17|1075.38
#2013-06-18|1079.94
#2013-06-19|1063.63
#2013-06-20|1032.89
#2013-06-21|1023.85
#2013-06-24| 995.91
#2013-06-25|1014.62
#2013-06-26|1029.63
#2013-06-27|1050.52
#2013-06-28|1030.25
#2013-07-01|1050.09
#2013-07-02|1047.92
#2013-07-03|1039.91
#2013-07-04|1054.67
#2013-07-05|1053.83
#2013-07-08|1063.48
#2013-07-09|1047.71
#2013-07-10|1068.32
#2013-07-11|1081.90
#2013-07-12|1088.18
#2013-07-15|1083.24
#2013-07-16|1080.08
#2013-07-17|1090.28
#2013-07-18|1088.80
#2013-07-19|1081.48
#2013-07-22|1080.92
#2013-07-23|1088.96
#2013-07-24|1099.20
#2013-07-25|1092.00
#2013-07-26|1100.67
#2013-07-29|1108.57
#2013-07-30|1106.40
#2013-07-31|1111.75
#2013-08-01|1135.22
#2013-08-02|1134.12
#2013-08-05|1139.98
#2013-08-06|1139.24
#2013-08-07|1132.33
#2013-08-08|1141.07
#2013-08-09|1138.84
#2013-08-12|1146.75
#2013-08-13|1150.68
#2013-08-14|1147.86
#2013-08-15|1144.79
#2013-08-16|1153.78
#2013-08-19|1155.26
#2013-08-20|1163.38
#2013-08-21|1153.47
#2013-08-22|1147.75
#2013-08-23|1146.30
#2013-08-26|1148.47
#2013-08-27|1139.08
#2013-08-28|1120.97
#2013-08-29|1118.09
#2013-08-30|1101.45
#2013-09-02|1120.96
#2013-09-03|1095.00
#2013-09-04|1095.72
#2013-09-05|1079.35
#2013-09-06|1073.72
#2013-09-09|1089.10
#2013-09-10|1106.39
#2013-09-11|1109.51
#2013-09-12|1110.78
#2013-09-13|1104.36
#2013-09-16|1126.86
#2013-09-17|1122.86
#2013-09-18|1120.18
#2013-09-19|1156.08
#2013-09-20|1155.99
#2013-09-23|1139.42
#2013-09-24|1139.05
#2013-09-25|1126.73
#2013-09-26|1124.72
#2013-09-27|1138.54
#2013-09-30|1137.25
#2013-10-01|1128.10
#2013-10-02|1123.57
#2013-10-03|1128.52
#2013-10-04|1122.44
#2013-10-07|1123.19
#2013-10-08|1115.74
#2013-10-09|1101.32
#2013-10-10|1124.72
#2013-10-11|1123.99
#2013-10-14|1133.14
#2013-10-15|1119.85
#2013-10-16|1135.90
#2013-10-17|1160.32
#2013-10-18|1164.66
#2013-10-21|1171.63
#2013-10-22|1199.60
#2013-10-23|1207.05
#2013-10-24|1220.76
#2013-10-25|1211.39
#2013-10-28|1213.16
#2013-10-29|1218.00
#2013-10-30|1215.16
#2013-10-31|1142.44
#2013-11-01|1136.30
#2013-11-04|1141.82
#2013-11-05|1136.15
#2013-11-06|1160.93
#2013-11-07|1152.55
#2013-11-08|1142.52
#2013-11-11|1154.87
#2013-11-12|1153.75
#2013-11-13|1157.34
#2013-11-14|1166.26
#2013-11-15|1170.37
#2013-11-18|1183.39
#2013-11-19|1174.57
#2013-11-20|1165.22
#2013-11-21|1165.02
#2013-11-22|1164.61
#2013-11-25|1168.80
#2013-11-26|1170.28
#2013-11-27|1169.96
#2013-11-28|1199.53
#2013-11-29|1205.85
#2013-12-02|1202.04
#2013-12-03|1207.13
#2013-12-04|1187.87
#2013-12-05|1202.66
#2013-12-06|1199.38
#2013-12-09|1203.68
#2013-12-10|1205.33
#2013-12-11|1206.78
#2013-12-12|1189.52
#2013-12-13|1186.05
#2013-12-16|1192.65
#2013-12-17|1183.05
#2013-12-18|1187.98
#2013-12-19|1207.35
#2013-12-20|1218.00
#2013-12-23|1215.93
#2013-12-24|1212.58
#2013-12-25|1212.58
#2013-12-26|1214.81
#2013-12-27|1235.26
#2013-12-30|1245.92
#2013-12-31|1242.70
#2014-01-01|1242.70
#2014-01-02|1242.93
#2014-01-03|1257.46
#2014-01-06|1257.53
#2014-01-07|1262.84
#2014-01-08|1269.58
#2014-01-09|1278.46
#2014-01-10|1301.06
#2014-01-13|1293.86
#2014-01-14|1292.77
#2014-01-15|1281.34
#2014-01-16|1284.66
#2014-01-17|1278.67
#2014-01-20|1293.02
#2014-01-21|1300.96
#2014-01-22|1289.42
#2014-01-23|1295.51
#2014-01-24|1288.97
#2014-01-27|1263.86
#2014-01-28|1264.74
#2014-01-29|1257.83
#2014-01-30|1290.44
#2014-01-31|1321.39
#2014-02-03|1337.06
#2014-02-04|1312.54
#2014-02-05|1349.26
#2014-02-06|1377.47
#2014-02-07|1394.56
#2014-02-10|1404.60
#2014-02-11|1402.64
#2014-02-12|1400.88
#2014-02-13|1427.18
#2014-02-14|1436.81
#2014-02-17|1441.26
#2014-02-18|1446.78
#2014-02-19|1456.90
#2014-02-20|1450.25
#2014-02-21|1467.79
#2014-02-24|1489.47
#2014-02-25|1556.61
#2014-02-26|1531.16
#2014-02-27|1529.05
#2014-02-28|1547.35
#2014-03-03|1513.11
#2014-03-04|1547.79
#2014-03-05|1544.78
#2014-03-06|1544.58
#2014-03-07|1533.24
#2014-03-10|1515.86
#2014-03-11|1508.60
#2014-03-12|1492.50
#2014-03-13|1496.34
#2014-03-14|1475.98
#2014-03-17|1483.72
#2014-03-18|1499.22
#2014-03-19|1489.25
#2014-03-20|1470.65
#2014-03-21|1442.54
#2014-03-24|1438.92
#2014-03-25|1439.76
#2014-03-26|1447.29
#2014-03-27|1456.29
#2014-03-28|1473.68
#2014-03-31|1480.14
#2014-04-01|1472.81
#2014-04-02|1479.25
#2014-04-03|1464.65
#2014-04-04|1461.42
#2014-04-07|1437.56
#2014-04-08|1421.88
#2014-04-09|1447.54
#2014-04-10|1439.51
#2014-04-11|1414.81
#2014-04-14|1407.63
#2014-04-15|1402.37
#2014-04-16|1428.28
#2014-04-17|1431.27
#2014-04-18|1429.17
#2014-04-21|1428.03
#2014-04-22|1478.36
#2014-04-23|1482.82
#2014-04-24|1474.48
#2014-04-25|1471.00
#2014-04-28|1482.94
#2014-04-29|1485.34
#2014-04-30|1487.05
#2014-05-01|1472.27
#2014-05-02|1475.47
#2014-05-05|1469.75
#2014-05-06|1471.83
#2014-05-07|1462.83
#2014-05-08|1451.85
#2014-05-09|1452.81
#2014-05-12|1469.76
#2014-05-13|1460.17
#2014-05-14|1450.24
#2014-05-15|1436.92
#2014-05-16|1435.63
#2014-05-19|1433.64
#2014-05-20|1436.65
#2014-05-21|1444.45
#2014-05-22|1448.56
#2014-05-23|1437.55
#2014-05-26|1453.52
#2014-05-27|1449.64
#2014-05-28|1429.07
#2014-05-29|1430.97
#2014-05-30|1434.19
#2014-06-02|1430.75
#2014-06-03|1438.91
#2014-06-04|1458.51
#2014-06-05|1458.07
#2014-06-06|1463.24
#2014-06-09|1458.36
#2014-06-10|1486.75
#2014-06-11|1484.41
#2014-06-12|1513.89
#2014-06-13|1493.26
#2014-06-16|1517.51
#2014-06-17|1532.60
#2014-06-18|1532.02
#2014-06-19|1539.25
#2014-06-20|1536.89
#2014-06-23|1532.09
#2014-06-24|1524.33
#2014-06-25|1513.39
#2014-06-26|1516.47
#2014-06-27|1525.85
#2014-06-30|1531.51
#2014-07-01|1530.04
#2014-07-02|1539.22
#2014-07-03|1542.12
#2014-07-04|1532.31
#2014-07-07|1524.75
#2014-07-08|1511.55
#2014-07-09|1502.20
#2014-07-10|1496.61
#2014-07-11|1499.57
#2014-07-14|1518.87
#2014-07-15|1509.95
#2014-07-16|1520.02
#2014-07-17|1520.24
#2014-07-18|1502.11
#2014-07-21|1491.13
#2014-07-22|1521.73
#2014-07-23|1523.01
#2014-07-24|1503.86
#2014-07-25|1508.38
#2014-07-28|1507.76
#2014-07-29|1517.59
#2014-07-30|1518.82
#2014-07-31|1516.47
#2014-08-01|1484.66
#2014-08-04|1485.10
#2014-08-05|1507.36
#2014-08-06|1484.04
#2014-08-07|1469.93
#2014-08-08|1456.85
#2014-08-11|1473.42
#2014-08-12|1459.61
#2014-08-13|1464.80
#2014-08-14|1454.62
#2014-08-15|1449.48
#2014-08-18|1463.14
#2014-08-19|1469.20
#2014-08-20|1475.88
#2014-08-21|1477.88
#2014-08-22|1463.29
#2014-08-25|1474.29
#2014-08-26|1485.82
#2014-08-27|1491.55
#2014-08-28|1480.73
#2014-08-29|1482.85
#2014-09-01|1481.73
#2014-09-02|1479.23
#2014-09-03|1484.42
#2014-09-04|1462.76
#2014-09-05|1445.43
#2014-09-08|1460.25
#2014-09-09|1479.63
#2014-09-10|1479.51
#2014-09-11|1492.49
#2014-09-12|1519.61
#2014-09-15|1525.34
#2014-09-16|1511.33
#2014-09-17|1534.23
#2014-09-18|1546.46
#2014-09-19|1540.89
#2014-09-22|1531.60
#2014-09-23|1517.30
#2014-09-24|1513.80
#2014-09-25|1518.31
#2014-09-26|1522.00
#2014-09-29|1531.36
#2014-09-30|1520.25
#2014-10-01|1526.65
#2014-10-02|1509.53
#2014-10-03|1501.57
#2014-10-06|1492.97
#2014-10-07|1467.40
#2014-10-08|1446.92
#2014-10-09|1440.10
#2014-10-10|1401.28
#2014-10-13|1399.52
#2014-10-14|1405.22
#2014-10-15|1384.06
#2014-10-16|1356.82
#2014-10-17|1414.95
#2014-10-20|1427.65
#2014-10-21|1438.61
#2014-10-22|1461.27
#2014-10-23|1473.81
#2014-10-24|1467.96
#2014-10-27|1476.13
#2014-10-28|1429.09
#2014-10-29|1442.13
#2014-10-30|1491.97
#2014-10-31|1476.78
#2014-11-03|1446.46
#2014-11-04|1449.25
#2014-11-05|1445.75
#2014-11-06|1443.09
#2014-11-07|1430.06
#2014-11-10|1425.77
#2014-11-11|1450.12
#2014-11-12|1451.96
#2014-11-13|1445.34
#2014-11-14|1433.29
#2014-11-17|1431.78
#2014-11-18|1446.42
#2014-11-19|1460.10
#2014-11-20|1456.53
#2014-11-21|1452.31
#2014-11-24|1461.48
#2014-11-25|1466.77
#2014-11-26|1472.29
#2014-11-27|1479.80
#2014-11-28|1482.98
#2014-12-01|1487.65
#2014-12-02|1500.25
#2014-12-03|1492.61
#2014-12-04|1498.07
#2014-12-05|1504.60
#2014-12-08|1499.65
#2014-12-09|1496.70
#2014-12-10|1497.76
#2014-12-11|1494.29
#2014-12-12|1471.07
#2014-12-15|1436.96
#2014-12-16|1432.92
#2014-12-17|1423.14
#2014-12-18|1443.09
#2014-12-19|1442.69
#2014-12-22|1450.17
#2014-12-23|1414.80
#2014-12-24|1416.19
#2014-12-25|1416.19
#2014-12-26|1414.01
#2014-12-29|1428.89
#2014-12-30|1409.34
#2014-12-31|1401.72
#2015-01-01|1401.72
#2015-01-02|1409.52
#2015-01-05|1406.24
#2015-01-06|1393.80
#2015-01-07|1377.64
#2015-01-08|1402.71
#2015-01-09|1413.19
#2015-01-12|1432.84
#2015-01-13|1445.86
#2015-01-14|1439.98
#2015-01-15|1443.09
#2015-01-16|1425.02
#2015-01-19|1487.90
#2015-01-20|1484.08
#2015-01-21|1479.84
#2015-01-22|1446.30
#2015-01-23|1448.95
#2015-01-26|1474.16
#2015-01-27|1488.96
#2015-01-28|1487.70
#2015-01-29|1488.59
#2015-01-30|1466.30
#2015-02-02|1459.64
#2015-02-03|1464.86
#2015-02-04|1436.20
#2015-02-05|1437.75
#2015-02-06|1414.06
#2015-02-09|1403.84
#2015-02-10|1424.38
#2015-02-11|1420.41
#2015-02-12|1435.84
#2015-02-13|1451.41
#2015-02-16|1441.82
#2015-02-17|1460.11
#2015-02-18|1478.37
#2015-02-19|1496.27
#2015-02-20|1539.89
#2015-02-23|1553.78
#2015-02-24|1547.60
#2015-02-25|1547.95
#2015-02-26|1549.48
#2015-02-27|1564.41
#2015-03-02|1554.42
#2015-03-03|1541.50
#2015-03-04|1530.33
#2015-03-05|1541.13
#2015-03-06|1529.37
#2015-03-09|1522.19
#2015-03-10|1518.70
#2015-03-11|1502.04
#2015-03-12|1511.36
#2015-03-13|1538.02
#2015-03-16|1575.73
#2015-03-17|1554.27
#2015-03-18|1563.89
#2015-03-19|1570.86
#2015-03-20|1601.15
#2015-03-23|1605.38
#2015-03-24|1622.18
#2015-03-25|1610.61
#2015-03-26|1572.24
#2015-03-27|1694.49
#2015-03-30|1717.09
#2015-03-31|1682.74
#2015-04-01|1702.84
#2015-04-02|1722.25
#2015-04-03|1738.43
#2015-04-06|1745.60
#2015-04-07|1734.36
#2015-04-08|1728.21
#2015-04-09|1716.33
#2015-04-10|1756.24
#2015-04-13|1737.15
#2015-04-14|1745.93
#2015-04-15|1737.00
#2015-04-16|1729.15
#2015-04-17|1714.35
#2015-04-20|1731.89
#2015-04-21|1771.25
#2015-04-22|1764.22
#2015-04-23|1746.02
#2015-04-24|1775.80
#2015-04-27|1794.71
#2015-04-28|1759.56
#2015-04-29|1744.57
#2015-04-30|1771.55
#2015-05-01|1773.67
#2015-05-04|1779.41
#2015-05-05|1741.53
#2015-05-06|1745.35
#2015-05-07|1742.81
#2015-05-08|1753.76
#2015-05-11|1751.78
#2015-05-12|1751.70
#2015-05-13|1756.49
#2015-05-14|1760.23
#2015-05-15|1769.91
#2015-05-18|1778.94
#2015-05-19|1782.14
#2015-05-20|1779.25
#2015-05-21|1787.97
#2015-05-22|1786.84
#2015-05-25|1778.35
#2015-05-26|1769.95
#2015-05-27|1784.36
#2015-05-28|1769.82
#2015-05-29|1750.07
#2015-06-01|1771.56
#2015-06-02|1788.84
#2015-06-03|1807.05
#2015-06-04|1801.58
#2015-06-05|1773.96
#2015-06-08|1756.52
#2015-06-09|1751.17
#2015-06-10|1804.64
#2015-06-11|1805.70
#2015-06-12|1795.17
#2015-06-15|1752.06
#2015-06-16|1739.47
#2015-06-17|1715.44
#2015-06-18|1741.35
#2015-06-19|1723.01
#2015-06-22|1790.71
#2015-06-23|1758.85
#2015-06-24|1760.58
#2015-06-25|1761.34
#2015-06-26|1737.38
#2015-06-29|1708.55
#2015-06-30|1700.94
#2015-07-01|1730.82
#2015-07-02|1727.16
#2015-07-03|1717.06
#2015-07-06|1720.69
#2015-07-07|1683.31
#2015-07-08|1692.89
#2015-07-09|1732.02
#2015-07-10|1802.34
#2015-07-13|1817.20
#2015-07-14|1813.72
#2015-07-15|1831.05
#2015-07-16|1841.16
#2015-07-17|1833.92
#2015-07-20|1855.38
#2015-07-21|1835.38
#2015-07-22|1828.75
#2015-07-23|1835.24
#2015-07-24|1833.19
#2015-07-27|1817.40
#2015-07-28|1821.92
#2015-07-29|1850.00
#2015-07-30|1818.44
#2015-07-31|1847.46
#2015-08-03|1875.20
#2015-08-04|1866.74
#2015-08-05|1865.84
#2015-08-06|1804.02
#2015-08-07|1771.88
#2015-08-10|1794.67
#2015-08-11|1789.98
#2015-08-12|1761.69
#2015-08-13|1770.05
#2015-08-14|1788.40
#2015-08-17|1797.17
#2015-08-18|1815.77
#2015-08-19|1796.36
#2015-08-20|1772.48
#2015-08-21|1729.29
#2015-08-24|1687.27
#2015-08-25|1722.51
#2015-08-26|1699.40
#2015-08-27|1731.84
#2015-08-28|1725.35
#2015-08-31|1724.06
#2015-09-01|1686.17
#2015-09-02|1707.17
#2015-09-03|1730.49
#2015-09-04|1695.39
#2015-09-07|1704.80
#2015-09-08|1736.24
#2015-09-09|1755.27
#2015-09-10|1759.44
#2015-09-11|1762.34
#2015-09-14|1742.44
#2015-09-15|1749.30
#2015-09-16|1753.81
#2015-09-17|1761.63
#2015-09-18|1755.75
#2015-09-21|1773.50
#2015-09-22|1711.07
#2015-09-23|1727.55
#2015-09-24|1714.12
#2015-09-25|1744.86
#2015-09-28|1733.66
#2015-09-29|1683.95
#2015-09-30|1687.70
#2015-10-01|1710.23
#2015-10-02|1708.60
#2015-10-05|1732.85
#2015-10-06|1742.33
#2015-10-07|1712.49
#2015-10-08|1705.98
#2015-10-09|1713.65
#2015-10-12|1731.91
#2015-10-13|1709.99
#2015-10-14|1669.41
#2015-10-15|1676.83
#2015-10-16|1730.13
#2015-10-19|1756.67
#2015-10-20|1738.83
#2015-10-21|1720.55
#2015-10-22|1711.50
#2015-10-23|1747.42
#2015-10-26|1750.46
#2015-10-27|1758.45
#2015-10-28|1793.25
#2015-10-29|1711.48
#2015-10-30|1706.80
#2015-11-02|1719.60
#2015-11-03|1734.18
#2015-11-04|1737.18
#2015-11-05|1763.00
#2015-11-06|1751.32
#2015-11-09|1734.52
#2015-11-10|1724.46
#2015-11-11|1749.67
#2015-11-12|1742.01
#2015-11-13|1721.39
#2015-11-16|1713.75
#2015-11-17|1754.73
#2015-11-18|1750.30
#2015-11-19|1771.40
#2015-11-20|1772.85
#2015-11-23|1762.47
#2015-11-24|1740.95
#2015-11-25|1766.33
#2015-11-26|1780.70
#2015-11-27|1778.56
#2015-11-30|1790.01
#2015-12-01|1812.69
#2015-12-02|1824.33
#2015-12-03|1830.10
#2015-12-04|1838.60
#2015-12-07|1862.78
#2015-12-08|1842.72
#2015-12-09|1852.72
#2015-12-10|1837.60
#2015-12-11|1801.12
#2015-12-14|1796.87
#2015-12-15|1815.19
#2015-12-16|1827.65
#2015-12-17|1831.25
#2015-12-18|1825.79
#2015-12-21|1838.85
#2015-12-22|1821.97
#2015-12-23|1845.30
#2015-12-24|1858.81
#2015-12-25|1858.81
#2015-12-28|1868.64
#2015-12-29|1880.69
#2015-12-30|1880.58
#2015-12-31|1871.67
#2016-01-01|1871.67
#2016-01-04|1834.75
#2016-01-05|1862.12
#2016-01-06|1842.75
#2016-01-07|1813.87
#2016-01-08|1798.85
#2016-01-11|1752.32
#2016-01-12|1780.58
#2016-01-13|1779.67
#2016-01-14|1754.12
#2016-01-15|1710.14
#2016-01-18|1701.05
#2016-01-19|1715.02
#2016-01-20|1660.06
#2016-01-21|1700.78
#2016-01-22|1738.70
#2016-01-25|1767.18
#2016-01-26|1760.76
#2016-01-27|1790.50
#2016-01-28|1751.97
#2016-01-29|1767.92
#2016-02-01|1784.33
#2016-02-02|1770.31
#2016-02-03|1683.07
#2016-02-04|1642.23
#2016-02-05|1614.68
#2016-02-08|1534.40
#2016-02-09|1522.00
#2016-02-10|1593.31
#2016-02-11|1574.01
#2016-02-12|1580.19
#2016-02-15|1648.82
#2016-02-16|1619.89
#2016-02-17|1654.87
#2016-02-18|1667.65
#2016-02-19|1659.02
#2016-02-22|1686.91
#2016-02-23|1709.00
#2016-02-24|1653.04
#2016-02-25|1692.38
#2016-02-26|1708.42
#2016-02-29|1697.30
#2016-03-01|1724.07
#2016-03-02|1727.84
#2016-03-03|1704.29
#2016-03-04|1795.62
#2016-03-07|1820.28
#2016-03-08|1807.46
#2016-03-09|1787.17
#2016-03-10|1796.64
#2016-03-11|1813.55
#2016-03-14|1837.01
#2016-03-15|1804.31
#2016-03-16|1788.17
#2016-03-17|1785.63
#2016-03-18|1788.74
#2016-03-21|1761.89
#2016-03-22|1765.17
#2016-03-23|1756.00
#2016-03-24|1753.93
#2016-03-25|1753.93
#2016-03-28|1762.04
#2016-03-29|1753.50
#2016-03-30|1781.35
#2016-03-31|1779.79
#2016-04-01|1780.80
#2016-04-04|1823.30
#2016-04-05|1805.09
#2016-04-06|1823.54
#2016-04-07|1836.49
#2016-04-08|1836.73
#2016-04-11|1831.50
#2016-04-12|1804.99
#2016-04-13|1796.92
#2016-04-14|1804.65
#2016-04-15|1809.42
#2016-04-18|1828.35
#2016-04-19|1871.22
#2016-04-20|1834.66
#2016-04-21|1854.33
#2016-04-22|1846.50
#2016-04-25|1829.23
#2016-04-26|1797.55
#2016-04-27|1807.12
#2016-04-28|1835.93
#2016-04-29|1822.36
#2016-05-02|1821.83
#2016-05-03|1802.08
#2016-05-04|1784.41
#2016-05-05|1770.23
#2016-05-06|1773.90
#2016-05-09|1807.92
#2016-05-10|1815.07
#2016-05-11|1816.69
#2016-05-12|1797.58
#2016-05-13|1793.43
#2016-05-16|1798.68
#2016-05-17|1811.58
#2016-05-18|1805.10
#2016-05-19|1785.38
#2016-05-20|1805.52
#2016-05-23|1800.39
#2016-05-24|1829.83
#2016-05-25|1870.66
#2016-05-26|1858.03
#2016-05-27|1844.00
#2016-05-30|1856.99
#2016-05-31|1850.85
#2016-06-01|1870.34
#2016-06-02|1852.02
#2016-06-03|1876.34
#2016-06-06|1895.47
#2016-06-07|1901.97
#2016-06-08|1893.48
#2016-06-09|1885.26
#2016-06-10|1826.33
#2016-06-13|1816.47
#2016-06-14|1718.33
#2016-06-15|1732.02
#2016-06-16|1686.82
#2016-06-17|1705.69
#2016-06-20|1748.23
#2016-06-21|1751.29
#2016-06-22|1767.67
#2016-06-23|1788.70
#2016-06-24|1725.29
#2016-06-27|1671.39
#2016-06-28|1717.52
#2016-06-29|1772.47
#2016-06-30|1791.05
#2016-07-01|1822.94
#2016-07-04|1838.16
#2016-07-05|1820.34
#2016-07-06|1780.97
#2016-07-07|1812.23
#2016-07-08|1814.02
#2016-07-11|1843.36
#2016-07-12|1846.87
#2016-07-13|1848.65
#2016-07-14|1840.00
#2016-07-15|1832.89
#2016-07-18|1836.47
#2016-07-19|1823.15
#2016-07-20|1835.68
#2016-07-21|1829.64
#2016-07-22|1834.41
#2016-07-25|1815.94
#2016-07-26|1863.95
#2016-07-27|1847.66
#2016-07-28|1865.25
#2016-07-29|1884.29
#2016-08-01|1890.49
#2016-08-02|1859.40
#2016-08-03|1833.78
#2016-08-04|1835.60
#2016-08-05|1701.09
#2016-08-08|1656.82
#2016-08-09|1694.34
#2016-08-10|1655.59
#2016-08-11|1640.87
#2016-08-12|1621.91
#2016-08-15|1642.62
#2016-08-16|1636.48
#2016-08-17|1631.23
#2016-08-18|1639.97
#2016-08-19|1638.36
#2016-08-22|1662.88
#2016-08-23|1653.22
#2016-08-24|1645.71
#2016-08-25|1639.18
#2016-08-26|1635.75
#2016-08-29|1628.21
#2016-08-30|1636.37
#2016-08-31|1620.34
#2016-09-01|1609.24
#2016-09-02|1599.64
#2016-09-05|1607.07
#2016-09-06|1604.07
#2016-09-07|1606.72
#2016-09-08|1605.59
#2016-09-09|1565.28
#2016-09-12|1567.90
#2016-09-13|1591.26
#2016-09-14|1608.40
#2016-09-15|1607.33
#2016-09-16|1609.13
#2016-09-19|1618.06
#2016-09-20|1618.61
#2016-09-21|1614.36
#2016-09-22|1618.67
#2016-09-23|1583.29
#2016-09-26|1585.22
#2016-09-27|1544.59
#2016-09-28|1551.83
#2016-09-29|1518.91
#2016-09-30|1506.55
#2016-10-03|1492.36
#2016-10-04|1485.88
#2016-10-05|1512.72
#2016-10-06|1488.38
#2016-10-07|1474.98
#2016-10-10|1476.64
#2016-10-11|1456.31
#2016-10-12|1439.57
#2016-10-13|1431.72
#2016-10-14|1450.08
#2016-10-17|1450.77
#2016-10-18|1462.24
#2016-10-19|1468.74
#2016-10-20|1471.29
#2016-10-21|1479.30
#2016-10-24|1475.63
#2016-10-25|1448.07
#2016-10-26|1435.47
#2016-10-27|1452.48
#2016-10-28|1314.32
#2016-10-31|1330.00
#2016-11-01|1323.75
#2016-11-02|1315.12
#2016-11-03|1322.96
#2016-11-04|1294.27
#2016-11-07|1292.59
#2016-11-08|1273.99
#2016-11-09|1304.44
#2016-11-10|1277.34
#2016-11-11|1262.46
#2016-11-14|1245.16
#2016-11-15|1258.71
#2016-11-16|1252.64
#2016-11-17|1252.14
#2016-11-18|1241.05
#2016-11-21|1242.11
#2016-11-22|1225.62
#2016-11-23|1204.45
#2016-11-24|1210.39
#2016-11-25|1234.22
#2016-11-28|1239.32
#2016-11-29|1244.78
#2016-11-30|1268.22
#2016-12-01|1254.61
#2016-12-02|1264.25
#2016-12-05|1277.51
#2016-12-06|1275.08
#2016-12-07|1287.64
#2016-12-08|1273.20
#2016-12-09|1315.78
#2016-12-12|1311.01
#2016-12-13|1319.78
#2016-12-14|1304.48
#2016-12-15|1299.85
#2016-12-16|1305.80
#2016-12-19|1306.44
#2016-12-20|1302.22
#2016-12-21|1303.68
#2016-12-22|1309.01
#2016-12-23|1314.90
#2016-12-26|1314.90
#2016-12-27|1318.65
#2016-12-28|1312.12
#2016-12-29|1328.91
#2016-12-30|1329.45
#2017-01-02|1351.78
#2017-01-03|1327.75
#2017-01-04|1339.75
#2017-01-05|1375.65
#2017-01-06|1366.83
#2017-01-09|1358.63
#2017-01-10|1354.31
#2017-01-11|1347.23
#2017-01-12|1329.56
#2017-01-13|1351.56
#2017-01-16|1352.07
#2017-01-17|1353.95
#2017-01-18|1353.67
#2017-01-19|1345.71
#2017-01-20|1344.40
#2017-01-23|1336.59
#2017-01-24|1329.29
#2017-01-25|1338.87
#2017-01-26|1345.24
#2017-01-27|1365.56
#2017-01-30|1361.97
#2017-01-31|1376.67
#2017-02-01|1386.38
#2017-02-02|1334.12
#2017-02-03|1337.83
#2017-02-06|1333.39
#2017-02-07|1332.05
#2017-02-08|1328.49
#2017-02-09|1352.45
#2017-02-10|1351.23
#2017-02-13|1350.18
#2017-02-14|1342.45
#2017-02-15|1344.06
#2017-02-16|1373.03
#2017-02-17|1365.09
#2017-02-20|1358.47
#2017-02-21|1364.54
#2017-02-22|1364.95
#2017-02-23|1368.10
#2017-02-24|1359.61
#2017-02-27|1362.57
#2017-02-28|1369.23
#2017-03-01|1352.09
#2017-03-02|1351.39
#2017-03-03|1345.47
#2017-03-06|1331.39
#2017-03-07|1314.29
#2017-03-08|1302.23
#2017-03-09|1309.99
#2017-03-10|1334.16
#2017-03-13|1340.73
#2017-03-14|1345.67
#2017-03-15|1338.04
#2017-03-16|1358.95
#2017-03-17|1360.41
#2017-03-20|1367.31
#2017-03-21|1359.50
#2017-03-22|1355.27
#2017-03-23|1362.11
#2017-03-24|1358.22
#2017-03-27|1372.60
#2017-03-28|1377.10
#2017-03-29|1367.92
#2017-03-30|1366.90
#2017-03-31|1369.66
#2017-04-03|1350.17
#2017-04-04|1397.58
#2017-04-05|1397.33
#2017-04-06|1384.08
#2017-04-07|1374.07
#2017-04-10|1393.31
#2017-04-11|1397.26
#2017-04-12|1405.61
#2017-04-13|1405.94
#2017-04-14|1405.94
#2017-04-17|1410.98
#2017-04-18|1415.51
#2017-04-19|1425.56
#2017-04-20|1436.72
#2017-04-21|1414.61
#2017-04-24|1447.01
#2017-04-25|1467.14
#2017-04-26|1481.58
#2017-04-27|1513.30
#2017-04-28|1515.06
#2017-05-01|1504.02
#2017-05-02|1517.30
#2017-05-03|1567.55
#2017-05-04|1568.94
#2017-05-05|1568.44
#2017-05-08|1554.02
#2017-05-09|1536.59
#2017-05-10|1547.50
#2017-05-11|1542.71
#2017-05-12|1550.62
#2017-05-15|1559.02
#2017-05-16|1577.31
#2017-05-17|1552.50
#2017-05-18|1561.16
#2017-05-19|1582.03
#2017-05-22|1606.39
#2017-05-23|1606.48
#2017-05-24|1601.96
#2017-05-25|1606.39
#2017-05-26|1602.03
#2017-05-29|1596.94
#2017-05-30|1613.08
#2017-05-31|1637.54
#2017-06-01|1649.82
#2017-06-02|1689.80
#2017-06-05|1686.35
#2017-06-06|1671.91
#2017-06-07|1648.12
#2017-06-08|1638.18
#2017-06-09|1644.26
#2017-06-12|1649.30
#2017-06-13|1670.53
#2017-06-14|1686.24
#2017-06-15|1635.56
#2017-06-16|1651.92
#2017-06-19|1672.81
#2017-06-20|1662.31
#2017-06-21|1667.40
#2017-06-22|1680.48
#2017-06-23|1690.72
#2017-06-26|1686.72
#2017-06-27|1667.62
#2017-06-28|1655.43
#2017-06-29|1631.42
#2017-06-30|1636.57
#2017-07-03|1629.42
#2017-07-04|1619.51
#2017-07-05|1624.23
#2017-07-06|1618.47
#2017-07-07|1613.56
#2017-07-10|1619.15
#2017-07-11|1612.74
#2017-07-12|1645.27
#2017-07-13|1635.69
#2017-07-14|1652.21
#2017-07-17|1667.11
#2017-07-18|1669.48
#2017-07-19|1654.55
#2017-07-20|1678.26
#2017-07-21|1669.21
#2017-07-24|1634.48
#2017-07-25|1644.82
#2017-07-26|1639.64
#2017-07-27|1639.80
#2017-07-28|1644.55
#2017-07-31|1666.27
#2017-08-01|1660.40
#2017-08-02|1661.03
#2017-08-03|1668.73
#2017-08-04|1647.35
#2017-08-07|1647.57
#2017-08-08|1632.79
#2017-08-09|1702.74
#2017-08-10|1688.66
#2017-08-11|1729.90
#2017-08-14|1727.30
#2017-08-15|1725.94
#2017-08-16|1707.19
#2017-08-17|1736.53
#2017-08-18|1715.29
#2017-08-21|1730.30
#2017-08-22|1751.44
#2017-08-23|1742.67
#2017-08-24|1764.29
#2017-08-25|1769.77
#2017-08-28|1786.38
#2017-08-29|1785.04
#2017-08-30|1781.41
#2017-08-31|1811.21
#2017-09-01|1815.38
#2017-09-04|1811.47
#2017-09-05|1807.45
#2017-09-06|1816.06
#2017-09-07|1835.68
#2017-09-08|1832.66
#2017-09-11|1841.91
#2017-09-12|1832.69
#2017-09-13|1835.63
#2017-09-14|1827.25
#2017-09-15|1809.47
#2017-09-18|1819.06
#2017-09-19|1821.31
#2017-09-20|1834.23
#2017-09-21|1833.29
#2017-09-22|1842.82
#2017-09-25|1841.10
#2017-09-26|1800.00
#2017-09-27|1797.07
#2017-09-28|1802.10
#2017-09-29|1797.42
#2017-10-02|1825.59
#2017-10-03|1832.56
#2017-10-04|1858.95
#2017-10-05|1840.14
#2017-10-06|1843.04
#2017-10-09|1841.01
#2017-10-10|1839.46
#2017-10-11|1853.53
#2017-10-12|1849.97
#2017-10-13|1813.82
#2017-10-16|1863.47
#2017-10-17|1833.82
#2017-10-18|1864.21
#2017-10-19|1874.05
#2017-10-20|1865.11
#2017-10-23|1862.62
#2017-10-24|1848.80
#2017-10-25|1871.73
#2017-10-26|1833.85
#2017-10-27|1849.44
#2017-10-30|1856.42
#2017-10-31|1859.23
#2017-11-01|1854.26
#2017-11-02|1828.20
#2017-11-03|1813.81
#2017-11-06|1836.48
#2017-11-07|1830.73
#2017-11-08|1834.88
#2017-11-09|1802.33
#2017-11-10|1818.48
#2017-11-13|1807.06
#2017-11-14|1824.32
#2017-11-15|1820.14
#2017-11-16|1854.54
#2017-11-17|1860.25
#2017-11-20|1873.74
#2017-11-21|1883.80
#2017-11-22|1887.23
#2017-11-23|1894.37
#2017-11-24|1892.16
#2017-11-27|1872.72
#2017-11-28|1872.00
#2017-11-29|1847.95
#2017-11-30|1869.96
#2017-12-01|1871.02
#2017-12-04|1855.44
#2017-12-05|1826.52
#2017-12-06|1859.60
#2017-12-07|1848.00
#2017-12-08|1857.76
#2017-12-11|1864.68
#2017-12-12|1875.76
#2017-12-13|1872.36
#2017-12-14|1871.97
#2017-12-15|1841.01
#2017-12-18|1877.85
#2017-12-19|1866.17
#2017-12-20|1873.57
#2017-12-21|1886.20
#2017-12-22|1892.00
#2017-12-25|1892.00
#2017-12-26|1896.76
#2017-12-27|1899.86
#2017-12-28|1903.54
#2017-12-29|1914.29
#2018-01-01|1914.29
#2018-01-02|1918.32
#2018-01-03|1936.47
#2018-01-04|1933.62
#2018-01-05|1952.00
#2018-01-08|1953.66
#2018-01-09|1955.98
#2018-01-10|1955.60
#2018-01-11|1949.76
#2018-01-12|1950.33
#2018-01-15|1963.18
#2018-01-16|1970.26
#2018-01-17|1986.12
#2018-01-18|1984.27
#2018-01-19|2023.73
#2018-01-22|2033.12
#2018-01-23|2044.86
#2018-01-24|2042.52
#2018-01-25|2040.82
#2018-01-26|2051.50
#2018-01-29|2029.26
#2018-01-30|2011.44
#2018-01-31|1991.22
#2018-02-01|1890.01
#2018-02-02|1841.24
#2018-02-05|1841.54
#2018-02-06|1789.93
#2018-02-07|1819.43
#2018-02-08|1793.46
#2018-02-09|1780.15
#2018-02-12|1821.52
#2018-02-13|1812.43
#2018-02-14|1840.53
#2018-02-15|1865.36
#2018-02-16|1906.56
#2018-02-19|1864.14
#2018-02-20|1868.28
#2018-02-21|1879.61
#2018-02-22|1927.88
#2018-02-23|1941.41
#2018-02-26|1965.94
#2018-02-27|1927.13
#2018-02-28|1894.80
#2018-03-01|1851.68
#2018-03-02|1849.81
#2018-03-05|1861.86
#2018-03-06|1872.75
#2018-03-07|1872.85
#2018-03-08|1889.90
#2018-03-09|1890.49
#2018-03-12|1893.05
#2018-03-13|1883.70
#2018-03-14|1874.59
#2018-03-15|1885.83
#2018-03-16|1879.80
#2018-03-19|1882.04
#2018-03-20|1869.37
#2018-03-21|1872.80
#2018-03-22|1844.68
#2018-03-23|1841.68
#2018-03-26|1838.61
#2018-03-27|1840.22
#2018-03-28|1856.06
#2018-03-29|1847.06
#2018-03-30|1847.06
#2018-04-02|1849.33
#2018-04-03|1834.90
#2018-04-04|1802.20
#2018-04-05|1830.70
#2018-04-06|1828.73
#2018-04-09|1850.75
#2018-04-10|1879.82
#2018-04-11|1862.59
#2018-04-12|1862.16
#2018-04-13|1839.12
#2018-04-16|1847.24
#2018-04-17|1858.34
#2018-04-18|1858.90
#2018-04-19|1831.22
#2018-04-20|1803.99
#2018-04-23|1800.93
#2018-04-24|1807.77
#2018-04-25|1776.67
#2018-04-26|1791.05
#2018-04-27|1789.43
#2018-04-30|1798.34
#2018-05-01|1794.85
#2018-05-02|1850.64
#2018-05-03|1834.73
#2018-05-04|1823.70
#2018-05-07|1860.70
#2018-05-08|1873.93
#2018-05-09|1856.53
#2018-05-10|1860.36
#2018-05-11|1870.49
#2018-05-14|1923.84
#2018-05-15|1870.13
#2018-05-16|1874.40
#2018-05-17|1889.99
#2018-05-18|1879.43
#2018-05-21|1876.48
#2018-05-22|1878.77
#2018-05-23|1857.02
#2018-05-24|1854.95
#2018-05-25|1851.24
#2018-05-28|1822.34
#2018-05-29|1799.18
#2018-05-30|1812.68
#2018-05-31|1820.27
#2018-06-01|1834.45
#2018-06-04|1830.87
#2018-06-05|1826.78
#2018-06-06|1828.18
#2018-06-07|1815.90
#2018-06-08|1791.84
#2018-06-11|1796.08
#2018-06-12|1783.82
#2018-06-13|1794.34
#2018-06-14|1801.24
#2018-06-15|1794.42
#2018-06-18|1787.33
#2018-06-19|1778.36
#2018-06-20|1803.19
#2018-06-21|1830.86
#2018-06-22|1848.84
#2018-06-25|1851.64
#2018-06-26|1819.82
#2018-06-27|1812.79
#2018-06-28|1782.20
#2018-06-29|1827.14
#2018-07-02|1817.19
#2018-07-03|1841.70
#2018-07-04|1856.49
#2018-07-05|1863.63
#2018-07-06|1890.95
#2018-07-09|1903.29
#2018-07-10|1932.59
#2018-07-11|1914.82
#2018-07-12|1945.43
#2018-07-13|1940.45
#2018-07-16|1944.68
#2018-07-17|1958.13
#2018-07-18|1959.98
#2018-07-19|1944.94
#2018-07-20|1980.74
#2018-07-23|1980.69
#2018-07-24|2000.89
#2018-07-25|1999.55
#2018-07-26|2028.26
#2018-07-27|2020.88
#2018-07-30|2016.44
#2018-07-31|1979.74
#2018-08-01|1975.31
#2018-08-02|1971.26
#2018-08-03|1977.34
#2018-08-06|1964.12
#2018-08-07|1977.77
#2018-08-08|1884.51
#2018-08-09|1880.69
#2018-08-10|1856.45
#2018-08-13|1881.35
#2018-08-14|1913.82
#2018-08-15|1870.38
#2018-08-16|1896.04
#2018-08-17|1883.22
#2018-08-20|1893.25
#2018-08-21|1921.53
#2018-08-22|1941.07
#2018-08-23|1933.75
#2018-08-24|1946.87
#2018-08-27|1961.73
#2018-08-28|1963.61
#2018-08-29|1967.37
#2018-08-30|1961.03
#2018-08-31|1946.16
#2018-09-03|1939.45
#2018-09-04|1928.45
#2018-09-05|1886.57
#2018-09-06|1884.43
#2018-09-07|1887.69
#2018-09-10|1899.10
#2018-09-11|1891.81
#2018-09-12|1917.26
#2018-09-13|1914.01
#2018-09-14|1896.79
#2018-09-17|1874.59
#2018-09-18|1860.76
#2018-09-19|1847.07
#2018-09-20|1862.11
#2018-09-21|1875.48
#2018-09-24|1868.70
#2018-09-25|1899.50
#2018-09-26|1879.44
#2018-09-27|1854.98
#2018-09-28|1843.02
#2018-10-01|1837.92
#2018-10-02|1845.79
#2018-10-03|1841.21
#2018-10-04|1731.82
#2018-10-05|1753.16
#2018-10-08|1697.41
#2018-10-09|1683.51
#2018-10-10|1653.54
#2018-10-11|1633.71
#2018-10-12|1664.38
#2018-10-15|1663.01
#2018-10-16|1695.94
#2018-10-17|1703.82
#2018-10-18|1727.12
#2018-10-19|1719.65
#2018-10-22|1702.74
#2018-10-23|1659.23
#2018-10-24|1656.32
#2018-10-25|1615.20
#2018-10-26|1614.08
#2018-10-29|1654.92
#2018-10-30|1653.88
#2018-10-31|1674.90
#2018-11-01|1701.88
#2018-11-02|1701.11
#2018-11-05|1692.45
#2018-11-06|1688.47
#2018-11-07|1728.97
#2018-11-08|1739.08
#2018-11-09|1730.63
#2018-11-12|1711.53
#2018-11-13|1682.42
#2018-11-14|1691.04
#2018-11-15|1644.18
#2018-11-16|1677.11
#2018-11-19|1702.93
#2018-11-20|1665.18
#2018-11-21|1661.97
#2018-11-22|1657.61
#2018-11-23|1695.18
#2018-11-26|1726.37
#2018-11-27|1694.25
#2018-11-28|1691.56
#2018-11-29|1716.67
#2018-11-30|1721.17
#2018-12-03|1711.31
#2018-12-04|1724.43
#2018-12-05|1713.94
#2018-12-06|1694.34
#2018-12-07|1715.26
#2018-12-10|1713.19
#2018-12-11|1712.71
#2018-12-12|1733.31
#2018-12-13|1740.69
#2018-12-14|1750.12
#2018-12-17|1739.41
#2018-12-18|1727.44
#2018-12-19|1724.64
#2018-12-20|1719.42
#2018-12-21|1705.58
#2018-12-24|1705.57
#2018-12-25|1705.57
#2018-12-26|1704.55
#2018-12-27|1682.33
#2018-12-28|1712.07
#2018-12-31|1712.77
#2019-01-01|1712.77
#2019-01-02|1724.65
#2019-01-03|1737.87
#2019-01-04|1768.52
#2019-01-07|1786.99
#2019-01-08|1797.31
#2019-01-09|1822.81
#2019-01-10|1812.65
#2019-01-11|1800.19
#2019-01-14|1748.17
#2019-01-15|1762.76
#2019-01-16|1756.20
#2019-01-17|1766.53
#2019-01-18|1778.43
#2019-01-21|1774.27
#2019-01-22|1778.79
#2019-01-23|1766.30
#2019-01-24|1745.30
#2019-01-25|1724.28
#2019-01-28|1726.93
#2019-01-29|1732.99
#2019-01-30|1742.45
#2019-01-31|1741.46
#2019-02-01|1790.67
#2019-02-04|1775.90
#2019-02-05|1815.06
#2019-02-06|1795.60
#2019-02-07|1796.43
#2019-02-08|1785.03
#2019-02-11|1791.51
#2019-02-12|1813.42
#2019-02-13|1815.08
#2019-02-14|1827.91
#2019-02-15|1836.95
#2019-02-18|1849.96
#2019-02-19|1825.74
#2019-02-20|1836.44
#2019-02-21|1844.45
#2019-02-22|1841.23
#2019-02-25|1840.04
#2019-02-26|1851.45
#2019-02-27|1844.05
#2019-02-28|1847.49
#2019-03-01|1866.05
#2019-03-04|1857.61
#2019-03-05|1871.11
#2019-03-06|1857.78
#2019-03-07|1851.74
#2019-03-08|1855.05
#2019-03-11|1856.89
#2019-03-12|1863.35
#2019-03-13|1882.66
#2019-03-14|1896.23
#2019-03-15|1906.33
#2019-03-18|1916.87
#2019-03-19|1948.21
#2019-03-20|1955.09
#2019-03-21|1960.64
#2019-03-22|1917.84
#2019-03-25|1925.00
#2019-03-26|1951.60
#2019-03-27|1927.32
#2019-03-28|1938.95
#2019-03-29|1943.66
#2019-04-01|1950.07
#2019-04-02|1944.58
#2019-04-03|1920.68
#2019-04-04|1899.15
#2019-04-05|1915.57
#2019-04-08|1926.84
#2019-04-09|1924.54
#2019-04-10|1920.93
#2019-04-11|1914.03
#2019-04-12|1907.26
#2019-04-15|1904.55
#2019-04-16|1897.02
#2019-04-17|1858.46
#2019-04-18|1848.42
#2019-04-19|1848.42
#2019-04-22|1850.30
#2019-04-23|1853.62
#2019-04-24|1846.55
#2019-04-25|1830.64
#2019-04-26|1865.01
#2019-04-29|1880.55
#2019-04-30|1869.32
#2019-05-01|1875.94
#2019-05-02|1858.63
#2019-05-03|1830.98
#2019-05-06|1830.38
#2019-05-07|1836.05
#2019-05-08|1861.93
#2019-05-09|1861.84
#2019-05-10|1846.23
#2019-05-13|1813.78
#2019-05-14|1817.59
#2019-05-15|1808.68
#2019-05-16|1820.01
#2019-05-17|1816.82
#2019-05-20|1824.62
#2019-05-21|1845.68
#2019-05-22|1855.11
#2019-05-23|1855.42
#2019-05-24|1866.73
#2019-05-27|1850.15
#2019-05-28|1860.05
#2019-05-29|1802.35
#2019-05-30|1799.93
#2019-05-31|1802.93
#2019-06-03|1853.36
#2019-06-04|1832.26
#2019-06-05|1836.92
#2019-06-06|1884.24
#2019-06-07|1875.70
#2019-06-10|1871.83
#2019-06-11|1939.49
#2019-06-12|1966.17
#2019-06-13|1947.56
#2019-06-14|1918.19
#2019-06-17|1918.02
#2019-06-18|1943.59
#2019-06-19|1950.50
#2019-06-20|1938.77
#2019-06-21|1908.08
#2019-06-24|1918.56
#2019-06-25|1928.52
#2019-06-26|1908.43
#2019-06-27|1893.51
#2019-06-28|1907.03
#2019-07-01|1932.99
#2019-07-02|1940.99
#2019-07-03|1960.75
#2019-07-04|1943.91
#2019-07-05|1915.57
#2019-07-08|1895.47
#2019-07-09|1897.10
#2019-07-10|1901.52
#2019-07-11|1875.51
#2019-07-12|1839.10
#2019-07-15|1842.34
#2019-07-16|1845.70
#2019-07-17|1852.74
#2019-07-18|1855.59
#2019-07-19|1842.82
#2019-07-22|1859.21
#2019-07-23|1839.27
#2019-07-24|1876.56
#2019-07-25|1872.01
#2019-07-26|1862.24
#2019-07-29|1873.46
#2019-07-30|1848.76
#2019-07-31|1848.09
#2019-08-01|1865.68
#2019-08-02|1855.14
#2019-08-05|1831.04
#2019-08-06|1845.79
#2019-08-07|1859.23
#2019-08-08|1890.31
#2019-08-09|1883.07
#2019-08-12|1886.41
#2019-08-13|1912.42
#2019-08-14|1879.61
#2019-08-15|1896.49
#2019-08-16|1922.73
#2019-08-19|1915.53
#2019-08-20|1916.70
#2019-08-21|1939.76
#2019-08-22|1943.14
#2019-08-23|1941.91
#2019-08-26|1920.71
#2019-08-27|1931.45
#2019-08-28|1919.30
#2019-08-29|1930.57
#2019-08-30|1926.16
#2019-09-02|1946.01
#2019-09-03|1959.10
#2019-09-04|1975.28
#2019-09-05|1953.76
#2019-09-06|1956.91
#2019-09-09|1897.48
#2019-09-10|1845.98
#2019-09-11|1888.37
#2019-09-12|1891.30
#2019-09-13|1875.66
#2019-09-16|1852.51
#2019-09-17|1897.85
#2019-09-18|1910.43
#2019-09-19|1921.94
#2019-09-20|1945.96
#2019-09-23|1953.44
#2019-09-24|1959.93
#2019-09-25|1940.14
#2019-09-26|1939.51
#2019-09-27|1927.79
#2019-09-30|1905.93
#2019-10-01|1883.93
#2019-10-02|1838.61
#2019-10-03|1857.99
#2019-10-04|1883.48
#2019-10-07|1908.24
#2019-10-08|1888.67
#2019-10-09|1886.70
#2019-10-10|1874.69
#2019-10-11|1879.07
#2019-10-14|1914.21
#2019-10-15|1934.48
#2019-10-16|1929.48
#2019-10-17|1942.59
#2019-10-18|1917.33
#2019-10-21|1922.94
#2019-10-22|1958.82
#2019-10-23|1947.11
#2019-10-24|1965.66
#2019-10-25|1968.28
#2019-10-28|1983.50
#2019-10-29|1980.34
#2019-10-30|2010.44
#2019-10-31|1997.48
#2019-11-01|2052.85
#2019-11-04|2057.94
#2019-11-05|2033.20
#2019-11-06|2030.95
#2019-11-07|2028.86
#2019-11-08|2056.16
#2019-11-11|2055.66
#2019-11-12|2053.13
#2019-11-13|2073.59
#2019-11-14|2057.95
#2019-11-15|2073.52
#2019-11-18|2065.12
#2019-11-19|2062.44
#2019-11-20|2011.24
#2019-11-21|1985.58
#2019-11-22|2002.04
#2019-11-25|2049.57
#2019-11-26|2065.44
#2019-11-27|2059.71
#2019-11-28|2064.83
#2019-11-29|2059.14
#2019-12-02|2046.77
#2019-12-03|2066.38
#2019-12-04|2089.58
#2019-12-05|2091.89
#2019-12-06|2077.68
#2019-12-09|2075.56
#2019-12-10|2073.00
#2019-12-11|2055.32
#2019-12-12|2054.23
#2019-12-13|2059.67
#2019-12-16|2105.05
#2019-12-17|2101.77
#2019-12-18|2060.47
#2019-12-19|2073.96
#2019-12-20|2092.15
#2019-12-23|2103.56
#2019-12-24|2104.06
#2019-12-25|2104.06
#2019-12-26|2105.57
#2019-12-27|2121.81
#2019-12-30|2107.66
#2019-12-31|2111.17
#2020-01-01|2111.17
#2020-01-02|2110.10
#2020-01-03|2076.22
#2020-01-06|2072.16
#2020-01-07|2068.61
#2020-01-08|2067.83
#2020-01-09|2088.71
#2020-01-10|2124.80
#2020-01-13|2131.57
#2020-01-14|2135.65
#2020-01-15|2214.87
#2020-01-16|2182.74
#2020-01-17|2193.72
#2020-01-20|2199.35
#2020-01-21|2204.32
#2020-01-22|2202.75
#2020-01-23|2205.36
#2020-01-24|2215.88
#2020-01-27|2165.73
#2020-01-28|2169.69
#2020-01-29|2200.82
#2020-01-30|2194.31
#2020-01-31|2207.22
#2020-02-03|2210.43
#2020-02-04|2234.02
#2020-02-05|2307.99
#2020-02-06|2326.48
#2020-02-07|2310.79
#2020-02-10|2299.03
#2020-02-11|2320.62
#2020-02-12|2312.72
#2020-02-13|2301.28
#2020-02-14|2322.65
#2020-02-17|2328.61
#2020-02-18|2353.62
#2020-02-19|2358.53
#2020-02-20|2356.96
#2020-02-21|2345.22
#2020-02-24|2281.31
#2020-02-25|2252.65
#2020-02-26|2250.49
#2020-02-27|2228.29
#2020-02-28|2152.77
#2020-03-02|2216.73
#2020-03-03|2295.31
#2020-03-04|2314.15
#2020-03-05|2308.88
#2020-03-06|2271.27
#2020-03-09|2203.37
#2020-03-10|2154.30
#2020-03-11|2110.95
#2020-03-12|1932.58
#2020-03-13|1927.90
#2020-03-16|1932.62
#2020-03-17|1950.66
#2020-03-18|1937.00
#2020-03-19|1951.07
#2020-03-20|1918.65
#2020-03-23|1879.53
#2020-03-24|1919.69
#2020-03-25|1950.76
#2020-03-26|2056.55
#2020-03-27|2058.04
#2020-03-30|2141.90
#2020-03-31|2167.82
#2020-04-01|2180.54
#2020-04-02|2144.32
#2020-04-03|2175.62
#2020-04-06|2181.37
#2020-04-07|2184.49
#2020-04-08|2169.88
#2020-04-09|2183.84
#2020-04-10|2183.84
#2020-04-13|2176.23
#2020-04-14|2229.54
#2020-04-15|2217.01
#2020-04-16|2267.38
#2020-04-17|2313.53
#2020-04-20|2364.60
#2020-04-21|2357.05
#2020-04-22|2357.38
#2020-04-23|2389.88
#2020-04-24|2373.54
#2020-04-27|2380.93
#2020-04-28|2381.31
#2020-04-29|2327.90
#2020-04-30|2357.71
#2020-05-01|2360.55
#2020-05-04|2331.87
#2020-05-05|2316.17
#2020-05-06|2323.81
#2020-05-07|2342.16
#2020-05-08|2363.24
#2020-05-11|2390.53
#2020-05-12|2396.72
#2020-05-13|2397.53
#2020-05-14|2382.80
#2020-05-15|2385.60
#2020-05-18|2412.29
#2020-05-19|2456.69
#2020-05-20|2493.76
#2020-05-21|2482.11
#2020-05-22|2470.20
#2020-05-25|2499.18
#2020-05-26|2477.55
#2020-05-27|2376.24
#2020-05-28|2493.96
#2020-05-29|2516.35
#2020-06-01|2518.87
#2020-06-02|2495.58
#2020-06-03|2478.80
#2020-06-04|2499.05
#2020-06-05|2491.71
#2020-06-08|2452.83
#2020-06-09|2485.57
#2020-06-10|2537.20
#2020-06-11|2536.15
#2020-06-12|2490.19
#2020-06-15|2488.84
#2020-06-16|2507.61
#2020-06-17|2556.00
#2020-06-18|2521.99
#2020-06-19|2573.23
#2020-06-22|2569.54
#2020-06-23|2616.90
#2020-06-24|2563.28
#2020-06-25|2554.35
#2020-06-26|2527.79
#2020-06-29|2516.48
#2020-06-30|2503.53
#2020-07-01|2528.93
#2020-07-02|2556.15
#2020-07-03|2547.18
#2020-07-06|2578.26
#2020-07-07|2554.03
#2020-07-08|2576.35
#2020-07-09|2577.19
#2020-07-10|2574.92
#2020-07-13|2600.69
#2020-07-14|2567.42
#2020-07-15|2619.93
#2020-07-16|2604.60
#2020-07-17|2630.88
#2020-07-20|2687.68
#2020-07-21|2691.48
#2020-07-22|2685.67
#2020-07-23|2658.35
#2020-07-24|2614.15
#2020-07-27|2672.25
#2020-07-28|2664.01
#2020-07-29|2646.24
#2020-07-30|2641.41
#2020-07-31|2625.73
#2020-08-03|2635.43
#2020-08-04|2594.42
#2020-08-05|2616.33
#2020-08-06|2578.05
#2020-08-07|2602.79
#2020-08-10|2596.86
#2020-08-11|2629.50
#2020-08-12|2664.19
#2020-08-13|2669.67
#2020-08-14|2624.79
#2020-08-17|2674.98
#2020-08-18|2642.08
#2020-08-19|2657.43
#2020-08-20|2643.20
#2020-08-21|2646.35
#2020-08-24|2644.00
#2020-08-25|2648.32
#2020-08-26|2644.23
#2020-08-27|2633.65
#2020-08-28|2631.77
#2020-08-31|2663.43
#2020-09-01|2645.38
#2020-09-02|2638.86
#2020-09-03|2610.71
#2020-09-04|2554.60
#2020-09-07|2604.15
#2020-09-08|2561.74
#2020-09-09|2623.81
#2020-09-10|2617.98
#2020-09-11|2626.91
#2020-09-14|2637.87
#2020-09-15|2683.19
#2020-09-16|2687.00
#2020-09-17|2695.04
#2020-09-18|2722.81
#2020-09-21|2676.56
#2020-09-22|2669.55
#2020-09-23|2680.52
#2020-09-24|2629.12
#2020-09-25|2636.69
#2020-09-28|2679.19
#2020-09-29|2718.34
#2020-09-30|2689.55
#2020-10-01|2693.49
#2020-10-02|2673.76
#2020-10-05|2723.78
#2020-10-06|2695.76
#2020-10-07|2673.15
#2020-10-08|2689.82
#2020-10-09|2765.63
#2020-10-12|2815.85
#2020-10-13|2805.57
#2020-10-14|2778.44
#2020-10-15|2713.19
#2020-10-16|2744.56
#2020-10-19|2746.64
#2020-10-20|2752.48
#2020-10-21|2724.80
#2020-10-22|2698.82
#2020-10-23|2704.21
#2020-10-26|2665.04
#2020-10-27|2650.82
#2020-10-28|2567.95
#2020-10-29|2571.25
#2020-10-30|2504.68
#2020-11-02|2533.94
#2020-11-03|2551.92
#2020-11-04|2694.50
#2020-11-05|2772.82
#2020-11-06|2750.04
#2020-11-09|2674.38
#2020-11-10|2604.58
#2020-11-11|2619.38
#2020-11-12|2655.21
#2020-11-13|2647.36
#2020-11-16|2622.37
#2020-11-17|2608.38
#2020-11-18|2611.41
#2020-11-19|2607.46
#2020-11-20|2637.39
#2020-11-23|2598.10
#2020-11-24|2552.00
#2020-11-25|2559.84
#2020-11-26|2586.05
#2020-11-27|2630.66
#2020-11-30|2650.13
#2020-12-01|2632.82
#2020-12-02|2653.48
#2020-12-03|2628.72
#2020-12-04|2625.25
#2020-12-07|2640.53
#2020-12-08|2669.16
#2020-12-09|2697.52
#2020-12-10|2691.20
#2020-12-11|2692.67
#2020-12-14|2712.39
#2020-12-15|2697.16
#2020-12-16|2777.72
#2020-12-17|2777.76
#2020-12-18|2816.16
#2020-12-21|2773.88
#2020-12-22|2760.85
#2020-12-23|2733.14
#2020-12-24|2732.15
#2020-12-25|2732.15
#2020-12-28|2767.81
#2020-12-29|2778.23
#2020-12-30|2782.23
#2020-12-31|2765.84
#2021-01-01|2765.84
#2021-01-04|2803.65
#2021-01-05|2763.96
#2021-01-06|2719.39
#2021-01-07|2730.51
#2021-01-08|2762.91
#2021-01-11|2754.27
#2021-01-12|2720.97
#2021-01-13|2760.31
#2021-01-14|2783.33
#2021-01-15|2792.89
#2021-01-18|2784.22
#2021-01-19|2842.70
#2021-01-20|2807.48
#2021-01-21|2804.21
#2021-01-22|2815.75
#2021-01-25|2850.01
#2021-01-26|2843.59
#2021-01-27|2796.30
#2021-01-28|2801.85
#2021-01-29|2738.18
#2021-02-01|2778.38
#2021-02-02|2810.56
#2021-02-03|2844.07
#2021-02-04|2828.66
#2021-02-05|2841.52
#2021-02-08|2830.85
#2021-02-09|2855.83
#2021-02-10|2847.40
#2021-02-11|2919.93
#2021-02-12|2975.44
#2021-02-15|2998.47
#2021-02-16|2972.79
#2021-02-17|2953.88
#2021-02-18|2926.12
#2021-02-19|2911.12
#2021-02-22|2850.30
#2021-02-23|2792.13
#2021-02-24|2779.65
#2021-02-25|2815.39
#2021-02-26|2766.19
#2021-03-01|2800.93
#2021-03-02|2795.33
#2021-03-03|2724.79
#2021-03-04|2673.49
#2021-03-05|2592.72
#2021-03-08|2629.40
#2021-03-09|2682.96
#2021-03-10|2724.04
#2021-03-11|2743.67
#2021-03-12|2703.23
#2021-03-15|2741.73
#2021-03-16|2778.56
#2021-03-17|2732.58
#2021-03-18|2728.71
#2021-03-19|2720.41
#2021-03-22|2754.19
#2021-03-23|2706.33
#2021-03-24|2648.60
#2021-03-25|2645.23
#2021-03-26|2649.05
#2021-03-29|2681.02
#2021-03-30|2655.40
#2021-03-31|2679.95
#2021-04-01|2681.52
#2021-04-02|2681.52
#2021-04-05|2690.01
#2021-04-06|2709.41
#2021-04-07|2695.10
#2021-04-08|2741.49
#2021-04-09|2776.73
#2021-04-12|2753.11
#2021-04-13|2797.58
#2021-04-14|2796.24
#2021-04-15|2832.28
#2021-04-16|2855.17
#2021-04-19|2865.13
#2021-04-20|2868.88
#2021-04-21|2909.07
#2021-04-22|2935.24
#2021-04-23|2918.74
#2021-04-26|2928.39
#2021-04-27|2936.88
#2021-04-28|2944.78
#2021-04-29|2943.21
#2021-04-30|2924.96
#2021-05-03|2970.07
#2021-05-04|2921.12
#2021-05-05|2937.99
#2021-05-06|2899.24
#2021-05-07|2966.66
#2021-05-10|2970.66
#2021-05-11|2928.51
#2021-05-12|2928.05
#2021-05-13|2927.45
#2021-05-14|2941.81
#2021-05-17|3028.86
#2021-05-18|3008.61
#2021-05-19|2996.58
#2021-05-20|3044.91
#2021-05-21|3072.37
#2021-05-24|3079.95
#2021-05-25|3071.64
#2021-05-26|3058.21
#2021-05-27|3004.55
#2021-05-28|3027.28
#2021-05-31|3023.30
#2021-06-01|3034.18
#2021-06-02|3016.37
#2021-06-03|3026.92
#2021-06-04|3058.40
#2021-06-07|3096.12
#2021-06-08|3110.93
#2021-06-09|3152.64
#2021-06-10|3174.10
#2021-06-11|3165.39
#2021-06-14|3181.30
#2021-06-15|3196.04
#2021-06-16|3197.82
#2021-06-17|3136.41
#2021-06-18|3118.89
#2021-06-21|3130.28
#2021-06-22|3121.62
#2021-06-23|3105.38
#2021-06-24|3119.52
#2021-06-25|3118.18
#2021-06-28|3153.50
#2021-06-29|3157.69
#2021-06-30|3156.92
#2021-07-01|3181.89
#2021-07-02|3176.11
#2021-07-05|3170.30
#2021-07-06|3194.31
#2021-07-07|3238.05
#2021-07-08|3242.78
#2021-07-09|3236.96
#2021-07-12|3262.46
#2021-07-13|3257.52
#2021-07-14|3253.05
#2021-07-15|3258.21
#2021-07-16|3283.52
#2021-07-19|3281.14
#2021-07-20|3248.31
#2021-07-21|3294.25
#2021-07-22|3318.34
#2021-07-23|3350.48
#2021-07-26|3320.32
#2021-07-27|3321.63
#2021-07-28|3382.98
#2021-07-29|3394.15
#2021-07-30|3423.02
#2021-08-02|3438.94
#2021-08-03|3458.43
#2021-08-04|3555.67
#2021-08-05|3665.52
#2021-08-06|3559.58
#2021-08-09|3604.30
#2021-08-10|3577.00
#2021-08-11|3575.69
#2021-08-12|3593.69
#2021-08-13|3624.85
#2021-08-16|3619.65
#2021-08-17|3651.00
#2021-08-18|3669.19
#2021-08-19|3642.80
#2021-08-20|3688.92
#2021-08-23|3702.25
#2021-08-24|3639.69
#2021-08-25|3612.57
#2021-08-26|3630.26
#2021-08-27|3598.41
#2021-08-30|3607.10
#2021-08-31|3551.94
#2021-09-01|3592.22
#2021-09-02|3625.64
#2021-09-03|3603.40
#2021-09-06|3630.70
#2021-09-07|3605.20
#2021-09-08|3578.95
#2021-09-09|3555.19
#2021-09-10|3530.90
#2021-09-13|3519.94
#2021-09-14|3532.78
#2021-09-15|3533.57
#2021-09-16|3548.62
#2021-09-17|3533.84
#2021-09-20|3498.27
#2021-09-21|3569.53
#2021-09-22|3545.14
#2021-09-23|3581.80
#2021-09-24|3527.25
#2021-09-27|3461.26
#2021-09-28|3334.22
#2021-09-29|3337.97
#2021-09-30|3359.53
#2021-10-01|3316.28
#2021-10-04|3329.04
#2021-10-05|3339.95
#2021-10-06|3310.39
#2021-10-07|3368.69
#2021-10-08|3349.44
#2021-10-11|3348.34
#2021-10-12|3319.11
#2021-10-13|3413.73
#2021-10-14|3409.19
#2021-10-15|3471.01
#2021-10-18|3498.83
#2021-10-19|3540.12
#2021-10-20|3537.74
#2021-10-21|3548.07
#2021-10-22|3588.28
#2021-10-25|3603.64
#2021-10-26|3600.24
#2021-10-27|3582.18
#2021-10-28|3645.71
#2021-10-29|3642.15
#2021-11-01|3643.86
#2021-11-02|3697.94
#2021-11-03|3771.31
#2021-11-04|3818.47
#2021-11-05|3730.19
#2021-11-08|3805.72
#2021-11-09|3795.12
#2021-11-10|3742.70
#2021-11-11|3776.59
#2021-11-12|3764.31
#2021-11-15|3768.23
#2021-11-16|3770.49
#2021-11-17|3772.13
#2021-11-18|3779.19
#2021-11-19|3766.46
#2021-11-22|3701.42
#2021-11-23|3594.53
#2021-11-24|3558.16
#2021-11-25|3572.86
#2021-11-26|3578.62
#2021-11-29|3553.81
#2021-11-30|3513.22
#2021-12-01|3569.93
#2021-12-02|3496.39
#2021-12-03|3479.90
#2021-12-06|3483.30
#2021-12-07|3578.61
#2021-12-08|3659.01
#2021-12-09|3689.29
#2021-12-10|3678.64
#2021-12-13|3703.97
#2021-12-14|3612.01
#2021-12-15|3669.24
#2021-12-16|3744.51
#2021-12-17|3713.13
#2021-12-20|3423.75
#2021-12-21|3494.27
#2021-12-22|3619.29
#2021-12-23|3597.42
#2021-12-24|3603.92
#2021-12-27|3659.15
#2021-12-28|3669.19
#2021-12-29|3659.18
#2021-12-30|3690.44
#2021-12-31|3703.16
#2022-01-03|3602.09
#2022-01-04|3516.92
#2022-01-05|3500.67
#2022-01-06|3387.85
#2022-01-07|3380.97
#2022-01-10|3305.50
#2022-01-11|3324.46
#2022-01-12|3359.11
#2022-01-13|3318.61
#2022-01-14|3214.13
#2022-01-17|3257.73
#2022-01-18|3196.98
#2022-01-19|3241.77
#2022-01-20|3238.13
#2022-01-21|3193.22
#2022-01-24|3061.99
#2022-01-25|3102.50
#2022-01-26|3106.53
#2022-01-27|3145.71
#2022-01-28|3123.97
#2022-01-31|3219.09
#2022-02-01|3280.64
#2022-02-02|3403.98
#2022-02-03|3339.55
#2022-02-04|3223.72
#2022-02-07|3284.50
#2022-02-08|3209.97
#2022-02-09|3335.43
#2022-02-10|3339.97
#2022-02-11|3203.78
#2022-02-14|3121.75
#2022-02-15|3236.44
#2022-02-16|3257.55
#2022-02-17|3237.75
#2022-02-18|3162.08
#2022-02-21|3115.89
#2022-02-22|3138.31
#2022-02-23|3115.64
#2022-02-24|3053.54
#2022-02-25|3206.53
#2022-02-28|3278.63
#2022-03-01|3313.29
#2022-03-02|3264.22
#2022-03-03|3279.73
#2022-03-04|3215.76
#2022-03-07|3189.35
#2022-03-08|3130.26
#2022-03-09|3234.82
#2022-03-10|3212.58
#2022-03-11|3160.09
#2022-03-14|3199.84
#2022-03-15|3176.01
#2022-03-16|3294.13
#2022-03-17|3420.65
#2022-03-18|3440.03
#2022-03-21|3449.75
#2022-03-22|3414.10
#2022-03-23|3409.40
#2022-03-24|3352.50
#2022-03-25|3306.88
#2022-03-28|3359.92
#2022-03-29|3456.60
#2022-03-30|3537.89
#2022-03-31|3507.55
#2022-04-01|3514.77
#2022-04-04|3548.21
#2022-04-05|3611.18
#2022-04-06|3595.98
#2022-04-07|3718.72
#2022-04-08|3701.91
#2022-04-11|3689.73
#2022-04-12|3582.54
#2022-04-13|3619.51
#2022-04-14|3595.26
#2022-04-15|3595.26
#2022-04-18|3601.41
#2022-04-19|3557.65
#2022-04-20|3587.29
#2022-04-21|3499.98
#2022-04-22|3448.26
#2022-04-25|3449.61
#2022-04-26|3389.55
#2022-04-27|3412.69
#2022-04-28|3359.83
#2022-04-29|3504.12
#2022-05-02|3467.43
#2022-05-03|3447.21
#2022-05-04|3404.91
#2022-05-05|3420.93
#2022-05-06|3333.99
#2022-05-09|3185.10
#2022-05-10|3207.97
#2022-05-11|3175.52
#2022-05-12|3131.99
#2022-05-13|3126.17
#2022-05-16|3107.23
#2022-05-17|3196.34
#2022-05-18|3163.64
#2022-05-19|3146.27
#2022-05-20|3254.94
#2022-05-23|3247.36
#2022-05-24|3231.83
#2022-05-25|3193.04
#2022-05-26|3204.17
#2022-05-27|3202.84
#2022-05-30|3372.29
#2022-05-31|3319.83
#2022-06-01|3294.05
#2022-06-02|3303.69
#2022-06-03|3340.63
#2022-06-06|3340.12
#2022-06-07|3410.24
#2022-06-08|3451.97
#2022-06-09|3354.86
#2022-06-10|3269.80
#2022-06-13|3170.60
#2022-06-14|3098.68
#2022-06-15|3118.56
#2022-06-16|3064.40
#2022-06-17|3087.89
#2022-06-20|3168.13
#2022-06-21|3195.22
#2022-06-22|3207.52
#2022-06-23|3196.17
#2022-06-24|3311.26
#2022-06-27|3368.70
#2022-06-28|3268.18
#2022-06-29|3300.48
#2022-06-30|3286.74
#2022-07-01|3280.89
#2022-07-04|3324.43
#2022-07-05|3274.70
#2022-07-06|3301.17
#2022-07-07|3276.21
#2022-07-08|3266.55
#2022-07-11|3267.11
#2022-07-12|3239.88
#2022-07-13|3259.35
#2022-07-14|3209.10
#2022-07-15|3336.02
#2022-07-18|3403.27
#2022-07-19|3410.76
#2022-07-20|3370.72
#2022-07-21|3419.70
#2022-07-22|3446.37
#2022-07-25|3411.51
#2022-07-26|3454.89
#2022-07-27|3413.68
#2022-07-28|3428.30
#2022-07-29|3479.20
#2022-08-01|3490.27
#2022-08-02|3467.75
#2022-08-03|3216.94
#2022-08-04|3279.23
#2022-08-05|3164.65
#2022-08-08|3165.69
#2022-08-09|3198.69
#2022-08-10|3298.15
#2022-08-11|3359.24
#2022-08-12|3247.09
#2022-08-15|3266.63
#2022-08-16|3219.47
#2022-08-17|3238.13
#2022-08-18|3178.23
#2022-08-19|3203.94
#2022-08-22|3246.03
#2022-08-23|3210.95
#2022-08-24|3293.48
#2022-08-25|3313.49
#2022-08-26|3293.54
#2022-08-29|3207.38
#2022-08-30|3186.60
#2022-08-31|3208.25
#2022-09-01|3087.68
#2022-09-02|3150.48
#2022-09-05|3131.08
#2022-09-06|3128.44
#2022-09-07|3118.05
#2022-09-08|3161.48
#2022-09-09|3254.00
#2022-09-12|3293.89
#2022-09-13|3200.91
#2022-09-14|3173.51
#2022-09-15|3103.19
#2022-09-16|3044.04
#2022-09-19|3017.86
#2022-09-20|2969.21
#2022-09-21|2992.48
#2022-09-22|2899.56
#2022-09-23|2868.88
#2022-09-26|2836.59
#2022-09-27|2842.47
#2022-09-28|2891.84
#2022-09-29|2914.72
#2022-09-30|2934.08
#2022-10-03|2985.42
#2022-10-04|3093.27
#2022-10-05|3069.10
#2022-10-06|3096.55
#2022-10-07|3046.88
#2022-10-10|2999.36
#2022-10-11|3017.51
#2022-10-12|3042.78
#2022-10-13|3004.56
#2022-10-14|3076.46
#2022-10-17|3108.91
#2022-10-18|3153.48
#2022-10-19|3094.06
#2022-10-20|3108.44
#2022-10-21|3038.68
#2022-10-24|3135.64
#2022-10-25|3204.04
#2022-10-26|3236.43
#2022-10-27|3192.00
#2022-10-28|3221.81
#2022-10-31|3218.70
#2022-11-01|3167.05
#2022-11-02|3317.13
#2022-11-03|3265.52
#2022-11-04|3279.02
#2022-11-07|3338.85
#2022-11-08|3383.00
#2022-11-09|3370.27
#2022-11-10|3434.14
#2022-11-11|3364.00
#2022-11-14|3443.25
#2022-11-15|3411.41
#2022-11-16|3406.52
#2022-11-17|3376.40
#2022-11-18|3400.65
#2022-11-21|3386.05
#2022-11-22|3420.51
#2022-11-23|3488.85
#2022-11-24|3518.61
#2022-11-25|3529.77
#2022-11-28|3564.91
#2022-11-29|3598.14
#2022-11-30|3593.82
#2022-12-01|3710.40
#2022-12-02|3725.19
#2022-12-05|3742.89
#2022-12-06|3704.01
#2022-12-07|3691.33
#2022-12-08|3726.26
#2022-12-09|3794.54
#2022-12-12|3750.43
#2022-12-13|3846.99
#2022-12-14|3878.16
#2022-12-15|3842.47
#2022-12-16|3782.93
#2022-12-19|3728.90
#2022-12-20|3771.41
#2022-12-21|3766.40
#2022-12-22|3777.81
#2022-12-23|3790.74
#2022-12-26|3790.74
#2022-12-27|3795.07
#2022-12-28|3773.22
#2022-12-29|3834.90
#2022-12-30|3819.66
#2023-01-02|3852.23
#2023-01-03|3899.27
#2023-01-04|3883.44
#2023-01-05|3841.38
#2023-01-06|3900.66
#2023-01-09|3940.00
#2023-01-10|3841.78
#2023-01-11|3766.59
#2023-01-12|3789.11
#2023-01-13|3871.37
#2023-01-16|3931.29
#2023-01-17|3920.17
#2023-01-18|3957.01
#2023-01-19|3915.47
#2023-01-20|3960.82
#2023-01-23|3975.18
#2023-01-24|3942.68
#2023-01-25|3903.76
#2023-01-26|3868.26
#2023-01-27|3887.81
#2023-01-30|3943.40
#2023-01-31|3878.94
#2023-02-01|3906.60
#2023-02-02|3808.92
#2023-02-03|3901.11
#2023-02-06|3901.72
#2023-02-07|3919.59
#2023-02-08|3949.93
#2023-02-09|3939.97
#2023-02-10|3884.90
#2023-02-13|3981.73
#2023-02-14|3985.35
#2023-02-15|3964.74
#2023-02-16|3907.29
#2023-02-17|3952.46
#2023-02-20|3955.23
#2023-02-21|4001.26
#2023-02-22|3962.96
#2023-02-23|3961.02
#2023-02-24|3916.81
#2023-02-27|3989.00
#2023-02-28|3937.51
#2023-03-01|3959.93
#2023-03-02|3952.99
#2023-03-03|3968.28
#2023-03-06|3991.08
#2023-03-07|3979.34
#2023-03-08|3895.04
#2023-03-09|3958.85
#2023-03-10|3947.73
#2023-03-13|3918.15
#2023-03-14|3940.18
#2023-03-15|3878.18
#2023-03-16|3857.07
#2023-03-17|3880.07
#2023-03-20|3943.28
#2023-03-21|4019.73
#2023-03-22|4067.73
#2023-03-23|4158.54
#2023-03-24|4156.13
#2023-03-27|4228.78
#2023-03-28|4232.17
#2023-03-29|4294.70
#2023-03-30|4337.39
#2023-03-31|4337.88
#2023-04-03|4339.82
#2023-04-04|4368.51
#2023-04-05|4326.46
#2023-04-06|4330.24
#2023-04-07|4330.24
#2023-04-10|4297.11
#2023-04-11|4354.51
#2023-04-12|4446.82
#2023-04-13|4530.16
#2023-04-14|4616.26
#2023-04-17|4654.29
#2023-04-18|4648.07
#2023-04-19|4529.26
#2023-04-20|4528.81
#2023-04-21|4682.50
#2023-04-24|4677.12
#2023-04-25|4659.17
#2023-04-26|4530.01
#2023-04-27|4536.83
#2023-04-28|4582.52
#2023-05-01|4582.89
#2023-05-02|4565.43
#2023-05-03|4577.19
#2023-05-04|4460.39
#2023-05-05|4462.83
#2023-05-08|4641.48
#2023-05-09|4590.48
#2023-05-10|4608.35
#2023-05-11|4642.23
#2023-05-12|4683.06
#2023-05-15|4647.80
#2023-05-16|4587.92
#2023-05-17|4577.29
#2023-05-18|4555.35
#2023-05-19|4562.31
#2023-05-22|4676.64
#2023-05-23|4534.67
#2023-05-24|4446.06
#2023-05-25|4428.13
#2023-05-26|4473.36
#2023-05-29|4474.81
#2023-05-30|4399.57
#2023-05-31|4365.93
#2023-06-01|4342.30
#2023-06-02|4290.91
#2023-06-05|4285.45
#2023-06-06|4421.35
#2023-06-07|4306.73
#2023-06-08|4355.96
#2023-06-09|4320.90
#2023-06-12|4330.86
#2023-06-13|4341.72
#2023-06-14|4363.98
#2023-06-15|4420.31
#2023-06-16|4439.43
#2023-06-19|4355.96
#2023-06-20|4362.34
#2023-06-21|4377.74
#2023-06-22|4355.52
#2023-06-23|4342.54
#2023-06-26|4299.62
#2023-06-27|4224.45
#2023-06-28|4250.53
#2023-06-29|4253.68
#2023-06-30|4379.18
#2023-07-03|4318.11
#2023-07-04|4314.42
#2023-07-05|4353.08
#2023-07-06|4292.79
#2023-07-07|4292.78
#2023-07-10|4260.23
#2023-07-11|4178.64
#2023-07-12|4231.75
#2023-07-13|4302.23
#2023-07-14|4384.34
#2023-07-17|4412.62
#2023-07-18|4396.11
#2023-07-19|4386.30
#2023-07-20|4502.02
#2023-07-21|4508.78
#2023-07-24|4448.31
#2023-07-25|4413.80
#2023-07-26|4319.11
#2023-07-27|4315.32
#2023-07-28|4304.09
#2023-07-31|4424.38
#2023-08-01|4416.83
#2023-08-02|4339.05
#2023-08-03|4288.70
#2023-08-04|4274.58
#2023-08-07|4362.14
#2023-08-08|4940.78
#2023-08-09|4908.90
#2023-08-10|4886.04
#2023-08-11|4829.04
#2023-08-14|4787.57
#2023-08-15|4817.87
#2023-08-16|4868.98
#2023-08-17|4866.29
#2023-08-18|4776.28
#2023-08-21|4819.46
#2023-08-22|4836.25
#2023-08-23|4943.51
#2023-08-24|4910.11
#2023-08-25|4831.06
#2023-08-28|4905.18
#2023-08-29|4923.35
#2023-08-30|4941.44
#2023-08-31|4855.05
#2023-09-01|4921.34
#2023-09-04|4950.69
#2023-09-05|4948.01
#2023-09-06|4947.99
#2023-09-07|5024.48
#2023-09-08|5041.95
#2023-09-11|5086.64
#2023-09-12|5045.73
#2023-09-13|5003.93
#2023-09-14|5059.59
#2023-09-15|4952.82
#2023-09-18|4852.74
#2023-09-19|4827.91
#2023-09-20|4951.23
#2023-09-21|4781.04
#2023-09-22|4773.14
#2023-09-25|4707.45
#2023-09-26|4784.68
#2023-09-27|4727.31
#2023-09-28|4768.15
#2023-09-29|4742.70
#2023-10-02|4639.59
#2023-10-03|4560.18
#2023-10-04|4627.01
#2023-10-05|4657.65
#2023-10-06|4726.25
#2023-10-09|4684.90
#2023-10-10|4784.48
#2023-10-11|4977.28
#2023-10-12|5100.89
#2023-10-13|5096.20
#2023-10-16|5061.02
#2023-10-17|5114.00
#2023-10-18|5065.24
#2023-10-19|4886.70
#2023-10-20|4869.10
#2023-10-23|4910.14
#2023-10-24|4900.68
#2023-10-25|4949.90
#2023-10-26|4845.47
#2023-10-27|4763.67
#2023-10-30|4892.25
#2023-10-31|4873.67
#2023-11-01|4935.06
#2023-11-02|5113.06
#2023-11-03|5026.09
#2023-11-06|5131.99
#2023-11-07|5133.65
#2023-11-08|5226.51
#2023-11-09|5102.57
#2023-11-10|5045.83
#2023-11-13|5088.32
#2023-11-14|5106.54
#2023-11-15|5072.82
#2023-11-16|5098.80
#2023-11-17|5214.97
#2023-11-20|5302.09
#2023-11-21|5277.25
#2023-11-22|5259.20
#2023-11-23|5325.83
#2023-11-24|5388.09
#2023-11-27|5342.59
#2023-11-28|5215.66
#2023-11-29|5236.65
#2023-11-30|5254.00
#2023-12-01|5227.64
#2023-12-04|5186.98
#2023-12-05|5145.27
#2023-12-06|5093.97
#2023-12-07|5014.65
#2023-12-08|5026.86
#2023-12-11|5009.62
#2023-12-12|4958.59
#2023-12-13|5042.02
#2023-12-14|5109.28
#2023-12-15|5063.40
#2023-12-18|5151.22
#2023-12-19|5211.24
#2023-12-20|5283.81
#2023-12-21|5326.33
#2023-12-22|5311.99
#2023-12-25|5311.99
#2023-12-26|5319.22
#2023-12-27|5339.92
#2023-12-28|5383.24
#2023-12-29|5351.28
#2024-01-01|5351.28
#2024-01-02|5297.01
#2024-01-03|5302.56
#2024-01-04|5462.11
#2024-01-05|5480.62
#2024-01-08|5450.65
#2024-01-09|5455.55
#2024-01-10|5567.89
#2024-01-11|5504.13
#2024-01-12|5510.32
#2024-01-15|5482.80
#2024-01-16|5473.84
#2024-01-17|5450.78
#2024-01-18|5444.62
#2024-01-19|5462.84
#2024-01-22|5429.05
#2024-01-23|5360.05
#2024-01-24|5416.51
#2024-01-25|5389.79
#2024-01-26|5454.43
#2024-01-29|5503.46
#2024-01-30|5542.37
#2024-01-31|5722.40
#2024-02-01|5781.00
#2024-02-02|5725.09
#2024-02-05|5860.83
#2024-02-06|5904.89
#2024-02-07|5970.61
#2024-02-08|5928.23
#2024-02-09|6078.68
#2024-02-12|6055.98
#2024-02-13|6023.38
#2024-02-14|6131.11
#2024-02-15|6186.01
#2024-02-16|6212.09
#2024-02-19|6255.20
#2024-02-20|6201.55
#2024-02-21|6113.03
#2024-02-22|6263.07
#2024-02-23|6248.42
#2024-02-26|6255.88
#2024-02-27|6181.61
#2024-02-28|6154.53
#2024-02-29|6070.90
#2024-03-01|6284.49
#2024-03-04|6464.41
#2024-03-05|6330.86
#2024-03-06|6319.69
#2024-03-07|6791.13
#2024-03-08|6741.59
#2024-03-11|6656.38
#2024-03-12|6777.05
#2024-03-13|6725.73
#2024-03-14|6796.65
#2024-03-15|6657.51
#2024-03-18|6717.18
#2024-03-19|6598.91
#2024-03-20|6628.73
#2024-03-21|6577.47
#2024-03-22|6519.41
#2024-03-25|6570.40
#2024-03-26|6533.55
#2024-03-27|6478.88
#2024-03-28|6466.40
#2024-03-29|6466.40
#2024-04-01|6433.29
#2024-04-02|6344.60
#2024-04-03|6443.89
#2024-04-04|6358.39
#2024-04-05|6363.74
#2024-04-08|6412.18
#2024-04-09|6317.91
#2024-04-10|6311.73
#2024-04-11|6310.93
#2024-04-12|6312.04
#2024-04-15|6309.35
#2024-04-16|6237.85
#2024-04-17|6252.58
#2024-04-18|6205.06
#2024-04-19|6242.39
#2024-04-22|6287.41
#2024-04-23|6426.34
#2024-04-24|6344.39
#2024-04-25|6252.74
#2024-04-26|6370.86
#2024-04-29|6385.90
#2024-04-30|6475.37
#2024-05-01|6430.68
#2024-05-02|6293.02
#2024-05-03|6239.25
#2024-05-06|6245.09
#2024-05-07|6438.95
#2024-05-08|6427.59
#2024-05-09|6444.12
#2024-05-10|6435.75
#2024-05-13|6620.64
#2024-05-14|6638.37
#2024-05-15|6722.15
#2024-05-16|6702.98
#2024-05-17|6652.62
#2024-05-20|6646.23
#2024-05-21|6782.66
#2024-05-22|6755.74
#2024-05-23|6824.88
#2024-05-24|6766.41
#2024-05-27|6732.51
#2024-05-28|6704.78
#2024-05-29|6625.28
#2024-05-30|6678.92
#2024-05-31|6757.18
#2024-06-03|6742.14
#2024-06-04|6824.83
#2024-06-05|6816.03
#2024-06-06|7064.75
#2024-06-07|7089.54
#2024-06-10|7062.68
#2024-06-11|7013.95
#2024-06-12|7138.11
#2024-06-13|7019.41
#2024-06-14|7027.09
#2024-06-17|6970.94
#2024-06-18|6997.41
#2024-06-19|7020.12
#2024-06-20|7076.74
#2024-06-21|7027.38
#2024-06-24|7067.70
#2024-06-25|7294.16
#2024-06-26|7152.52
#2024-06-27|7141.65
#2024-06-28|7155.50
#2024-07-01|7153.78
#2024-07-02|7095.29
#2024-07-03|6979.24
#2024-07-04|7011.52
#2024-07-05|7050.66
#2024-07-08|7125.27
#2024-07-09|6993.52
#2024-07-10|7065.71
#2024-07-11|7052.17
#2024-07-12|7157.70
#2024-07-15|7110.16
#2024-07-16|7065.16
#2024-07-17|6757.14
#2024-07-18|6553.54
#2024-07-19|6654.74
#2024-07-22|6682.30
#2024-07-23|6748.58
#2024-07-24|6643.72
#2024-07-25|6515.38
#2024-07-26|6465.57
#2024-07-29|6505.33
#2024-07-30|6588.14
#2024-07-31|6700.85
#2024-08-01|6703.58
#2024-08-02|6486.60
#2024-08-05|6341.91
#2024-08-06|6573.17
#2024-08-07|6219.96
#2024-08-08|6421.64
#2024-08-09|6768.46
#2024-08-12|6613.78
#2024-08-13|6774.40
#2024-08-14|6810.47
#2024-08-15|6911.11
#2024-08-16|6864.81
#2024-08-19|6891.22
#2024-08-20|6855.26
#2024-08-21|6809.82
#2024-08-22|6949.13
#2024-08-23|6936.49
#2024-08-26|6875.59
#2024-08-27|6885.54
#2024-08-28|6850.82
#2024-08-29|6953.78
#2024-08-30|7044.37
#2024-09-02|6991.69
#2024-09-03|6959.56
#2024-09-04|6838.74
#2024-09-05|6688.48
#2024-09-06|6699.70
#2024-09-09|6695.76
#2024-09-10|6604.60
#2024-09-11|6696.72
#2024-09-12|6860.96
#2024-09-13|6936.03
#2024-09-16|6974.57
#2024-09-17|6849.58
#2024-09-18|6701.25
#2024-09-19|6808.44
#2024-09-20|6503.84
#2024-09-23|6375.91
#2024-09-24|6401.38
#2024-09-25|6487.91
#2024-09-26|6396.51
#2024-09-27|6166.98
#2024-09-30|6095.67
#2024-10-01|6109.65
#2024-10-02|5999.06
#2024-10-03|5972.66
#2024-10-04|5909.11
#2024-10-07|6075.60
#2024-10-08|6036.12
#2024-10-09|5992.44
#2024-10-10|6033.98
#2024-10-11|6156.72
#2024-10-14|6146.23
#2024-10-15|6031.00
#2024-10-16|6010.62
#2024-10-17|6068.92
#2024-10-18|6028.69
#2024-10-21|6020.80
#2024-10-22|5959.71
#2024-10-23|5921.04
#2024-10-24|5873.65
#2024-10-25|5865.71
#2024-10-28|5778.95
#2024-10-29|5754.56
#2024-10-30|5785.61
#2024-10-31|5715.95
#2024-11-01|5767.02
#2024-11-04|5694.47
#2024-11-05|5635.22
#2024-11-06|5576.52
#2024-11-07|5503.38
#2024-11-08|5581.46
#2024-11-11|5716.05
#2024-11-12|5514.80
#2024-11-13|5527.75
#2024-11-14|5502.61
#2024-11-15|5205.75
#2024-11-18|5180.67
#2024-11-19|5302.40
#2024-11-20|5354.25
#2024-11-21|5251.80
#2024-11-22|5401.33
#2024-11-25|5411.45
#2024-11-26|5472.85
#2024-11-27|5435.36
#2024-11-28|5448.18
#2024-11-29|5514.29
#2024-12-02|5584.97
#2024-12-03|5637.62
#2024-12-04|5636.81
#2024-12-05|5607.37
#2024-12-06|5685.26
#2024-12-09|5677.98
#2024-12-10|5630.47
#2024-12-11|5669.72
#2024-12-12|5619.23
#2024-12-13|5434.17
#2024-12-16|5583.33
#2024-12-17|5521.80
#2024-12-18|5525.05
#2024-12-19|5288.70
#2024-12-20|4396.49
#2024-12-23|4593.87
#2024-12-24|4592.56
#2024-12-25|4592.56
#2024-12-26|4600.89
#2024-12-27|4695.30
#2024-12-30|4597.86
#2024-12-31|4587.23
#2025-01-01|4587.23
#2025-01-02|4648.39
#2025-01-03|4646.61
#2025-01-06|4576.06
#2025-01-07|4481.77
#2025-01-08|4548.24
#2025-01-09|4618.89
#2025-01-10|4612.14
#2025-01-13|4462.30
#2025-01-14|4376.14
#2025-01-15|4456.97
#2025-01-16|4440.72
#2025-01-17|4292.81
#2025-01-20|4189.39
#2025-01-21|4331.32
#2025-01-22|4388.09
#2025-01-23|4373.22
#2025-01-24|4665.81
#2025-01-27|4668.21
#2025-01-28|4553.54
#2025-01-29|4533.79
#2025-01-30|4525.59
#2025-01-31|4532.14
#2025-02-03|4433.66
#2025-02-04|4412.91
#2025-02-05|4597.89
#2025-02-06|4660.92
#2025-02-07|4609.39
#2025-02-10|4514.15
#2025-02-11|4440.02
#2025-02-12|4362.76
#2025-02-13|4289.80
#2025-02-14|4275.04
#2025-02-17|4333.58
#2025-02-18|4442.28
#2025-02-19|4482.75
#2025-02-20|4487.68
#2025-02-21|4684.53
#2025-02-24|4746.48
#2025-02-25|4875.52
#2025-02-26|4797.22
#2025-02-27|4742.98
#2025-02-28|4749.58
#2025-03-03|4758.00
#2025-03-04|4624.27
#2025-03-05|4822.12
#2025-03-06|4699.98
#2025-03-07|4635.67
#2025-03-10|4293.71
#2025-03-11|4182.87
#2025-03-12|4065.01
#2025-03-13|4139.94
#2025-03-14|4185.71
#2025-03-17|4294.49
#2025-03-18|4325.53
#2025-03-19|4286.98
#2025-03-20|4261.89
#2025-03-21|4137.43
#2025-03-24|4080.04
#2025-03-25|4027.90
#2025-03-26|3935.82
#2025-03-27|3827.71
#2025-03-28|3797.88
#2025-03-31|3745.93
#2025-04-01|3800.13
#2025-04-02|3727.35
#2025-04-03|3667.04
#2025-04-04|3535.06
#2025-04-07|3499.70
#2025-04-08|3516.96
#2025-04-09|3325.41
#2025-04-10|3439.55
#2025-04-11|3561.58
#2025-04-14|3689.96
#2025-04-15|3620.78
#2025-04-16|3603.49
#2025-04-17|3593.74
#2025-04-18|3593.74
#2025-04-21|3640.78
#2025-04-22|3420.70
#2025-04-23|3524.74
#2025-04-24|3544.16
#2025-04-25|3502.44
#2025-04-28|3578.28
#2025-04-29|3657.85
#2025-04-30|3736.73
#2025-05-01|3759.11
#2025-05-02|3875.59
#2025-05-05|3887.73
#2025-05-06|3748.27
#2025-05-07|3774.70
#2025-05-08|3630.82
#2025-05-09|3736.99
#2025-05-12|3664.48
#2025-05-13|3654.80
#2025-05-14|3643.07
#2025-05-15|3647.13
#2025-05-16|3600.31
#2025-05-19|3710.40
#2025-05-20|3837.08
#2025-05-21|3875.37
#2025-05-22|3781.23
#2025-05-23|3772.66
#2025-05-26|3912.90
#2025-05-27|3934.47
#2025-05-28|3840.12
#2025-05-29|3856.45
#2025-05-30|3857.04
#2025-06-02|4031.09
#2025-06-03|3951.49
#2025-06-04|4050.03
#2025-06-05|4058.42
#2025-06-06|4135.19
#2025-06-09|4141.77
#2025-06-10|4361.21
#2025-06-11|4365.51
#2025-06-12|4415.87
#2025-06-13|4374.07
#2025-06-16|4266.90
#2025-06-17|4154.02
#2025-06-18|4097.34
#2025-06-19|4122.61
#2025-06-20|4050.34
#2025-06-23|3884.79
#2025-06-24|3932.99
#2025-06-25|3802.34
#2025-06-26|3802.85
#2025-06-27|3850.50
#2025-06-30|3866.12
#2025-07-01|3872.33
#2025-07-02|3887.09
#2025-07-03|3852.08
#2025-07-04|3960.14
#2025-07-07|3875.75
#2025-07-08|3930.79
#2025-07-09|3890.76
#2025-07-10|3975.26
#2025-07-11|3854.94
#2025-07-14|3877.22
#2025-07-15|3786.33
#2025-07-16|3788.75
#2025-07-17|3727.53
#2025-07-18|3685.36
#2025-07-21|3665.07
#2025-07-22|3754.80
#2025-07-23|3903.94
#2025-07-24|3963.00
#2025-07-25|3980.25
#2025-07-28|3944.58
#2025-07-29|3218.82
#2025-07-30|3045.61
#2025-07-31|2957.42
#2025-08-01|2928.31
#2025-08-04|2966.35
#2025-08-05|2927.41
#2025-08-06|2813.69
#2025-08-07|2963.41
#2025-08-08|3051.41
#2025-08-11|3029.01
#2025-08-12|3040.60
#2025-08-13|3094.33
#2025-08-14|3073.72
#2025-08-15|3104.17
#2025-08-18|3244.21
#2025-08-19|3254.22
#2025-08-20|3247.85
#2025-08-21|3291.62
#2025-08-22|3384.29
#2025-08-25|3391.45
#2025-08-26|3268.93
#2025-08-27|3296.33
#2025-08-28|3343.68
#2025-08-29|3346.71
#2025-09-01|3402.14
#2025-09-02|3336.31
#2025-09-03|3391.75
#2025-09-04|3359.86
#2025-09-05|3329.10
#2025-09-08|3304.76
#2025-09-09|3250.51
#2025-09-10|3331.63
#2025-09-11|3297.77
#2025-09-12|3310.95
#2025-09-15|3363.63
#2025-09-16|3408.59
#2025-09-17|3474.28
#2025-09-18|3614.20
#2025-09-19|3584.23
#2025-09-22|3538.68
#2025-09-23|3489.73
#2025-09-24|3460.91
#2025-09-25|3350.94
#2025-09-26|3263.10
#2025-09-29|3303.10
#2025-09-30|3275.96
#2025-10-01|3445.37
#2025-10-02|3473.77
#2025-10-03|3548.16
#2025-10-06|3596.58
#2025-10-07|3514.54
#2025-10-08|3569.09
#2025-10-09|3512.27
#2025-10-10|3484.15
#2025-10-13|3458.90
#2025-10-14|3376.62
#2025-10-15|3407.09
#2025-10-16|3462.22
#2025-10-17|3298.30
#2025-10-20|3402.88
#2025-10-21|3346.46
#2025-10-22|3273.89
#2025-10-23|3276.54
#2025-10-24|3272.03
#2025-10-27|3241.38
#2025-10-28|3185.40
#2025-10-29|3205.59
#2025-10-30|3100.35
#2025-10-31|3050.05
#2025-11-03|3038.48
#2025-11-04|3036.70
#2025-11-05|2931.95
#2025-11-06|2992.17
#2025-11-07|2887.52
#2025-11-10|2911.00
#2025-11-11|3068.88
#2025-11-12|3127.94
#2025-11-13|3128.51
#2025-11-14|3056.37
#2025-11-17|3059.65
#2025-11-18|2983.78
#2025-11-19|3020.70
#2025-11-20|3039.56
#2025-11-21|2973.65
#2025-11-24|2874.75
#2025-11-25|2966.33
#2025-11-26|3074.63
#2025-11-27|3051.48
#2025-11-28|3095.62
#2025-12-01|3085.84
#2025-12-02|3020.79
#2025-12-03|3006.42
#2025-12-04|3040.26
#2025-12-05|3055.76
#2025-12-08|2970.20
#2025-12-09|2967.59
#2025-12-10|3032.15
#2025-12-11|3141.38
#2025-12-12|3140.50
#2025-12-15|3107.20
#2025-12-16|3050.53
#2025-12-17|3041.06
#2025-12-18|3015.47
#2025-12-19|3059.32
#2025-12-22|3030.44
#2025-12-23|3229.24
#2025-12-24|3230.06
#2025-12-25|3230.06
#2025-12-26|3229.83
#2025-12-29|3200.39
#2025-12-30|3174.64
#2025-12-31|3170.42
#2026-01-01|3170.42
#2026-01-02|3190.64
#2026-01-05|3287.48
#2026-01-06|3427.76
#2026-01-07|3446.73
#2026-01-08|3466.83
#2026-01-09|3546.10
#2026-01-12|3535.91
#2026-01-13|3560.07
#2026-01-14|3544.88
#2026-01-15|3427.92
#2026-01-16|3585.29
#2026-01-19|3475.35
#2026-01-20|3579.47
#2026-01-21|3481.43
#2026-01-22|3657.01
#2026-01-23|3685.98
#2026-01-26|3698.86
#2026-01-27|3694.95
#2026-01-28|3577.88
#2026-01-29|3496.63
#2026-01-30|3475.12
#2026-02-02|3477.16
#2026-02-03|3439.87
#2026-02-04|3008.77
#2026-02-05|2830.37
#2026-02-06|2918.33
#2026-02-09|3035.09
#2026-02-10|3071.58
#2026-02-11|2987.05
#2026-02-12|2993.88
#2026-02-13|3022.52
#2026-02-16|2990.61
#2026-02-17|3006.27
#2026-02-18|3004.36
#2026-02-19|2952.76
#2026-02-20|2928.84
#2026-02-23|2585.40
#2026-02-24|2535.37
#2026-02-25|2489.15
#2026-02-26|2495.48
#2026-02-27|2503.50
#2026-03-02|2466.58
#2026-03-03|2380.73
#2026-03-04|2500.73
#2026-03-05|2501.89
#2026-03-06|2467.43
#2026-03-09|2505.26
#2026-03-10|2475.96
#2026-03-11|2463.98
#2026-03-12|2434.18
#2026-03-13|2418.74
#2026-03-16|2444.85
#2026-03-17|2463.31
#2026-03-18|2392.63