Table Data - NASDAQ Denmark Health Care Net Total Return Index
| Title | NASDAQ Denmark Health Care Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDK20N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:45 PM CDT |
| Notes | For more information about this series, see: NQDK20N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 169.34 |
| 2001-04-02 | 163.53 |
| 2001-04-03 | 157.89 |
| 2001-04-04 | 156.09 |
| 2001-04-05 | 157.62 |
| 2001-04-06 | 159.92 |
| 2001-04-09 | 161.77 |
| 2001-04-10 | 158.75 |
| 2001-04-11 | 158.42 |
| 2001-04-12 | 158.93 |
| 2001-04-13 | . |
| 2001-04-16 | 159.14 |
| 2001-04-17 | 159.03 |
| 2001-04-18 | 160.95 |
| 2001-04-19 | 160.61 |
| 2001-04-20 | 159.13 |
| 2001-04-23 | 161.03 |
| 2001-04-24 | 162.40 |
| 2001-04-25 | 162.73 |
| 2001-04-26 | 164.39 |
| 2001-04-27 | 162.78 |
| 2001-04-30 | 164.85 |
| 2001-05-01 | 164.00 |
| 2001-05-02 | 162.00 |
| 2001-05-03 | 162.54 |
| 2001-05-04 | 163.59 |
| 2001-05-07 | 165.46 |
| 2001-05-08 | 173.66 |
| 2001-05-09 | 170.77 |
| 2001-05-10 | 171.03 |
| 2001-05-11 | 169.67 |
| 2001-05-14 | 169.68 |
| 2001-05-15 | 172.04 |
| 2001-05-16 | 172.37 |
| 2001-05-17 | 173.49 |
| 2001-05-18 | 174.02 |
| 2001-05-21 | 174.17 |
| 2001-05-22 | 174.69 |
| 2001-05-23 | 172.98 |
| 2001-05-24 | 172.34 |
| 2001-05-25 | 172.65 |
| 2001-05-28 | . |
| 2001-05-29 | 172.96 |
| 2001-05-30 | 171.76 |
| 2001-05-31 | 172.55 |
| 2001-06-01 | 174.72 |
| 2001-06-04 | 174.97 |
| 2001-06-05 | 175.03 |
| 2001-06-06 | 173.55 |
| 2001-06-07 | 177.13 |
| 2001-06-08 | 172.83 |
| 2001-06-11 | 171.00 |
| 2001-06-12 | 170.94 |
| 2001-06-13 | 173.70 |
| 2001-06-14 | 171.59 |
| 2001-06-15 | 171.26 |
| 2001-06-18 | 172.72 |
| 2001-06-19 | 173.66 |
| 2001-06-20 | 177.44 |
| 2001-06-21 | 177.94 |
| 2001-06-22 | 175.62 |
| 2001-06-25 | 176.58 |
| 2001-06-26 | 175.20 |
| 2001-06-27 | 177.84 |
| 2001-06-28 | 177.17 |
| 2001-06-29 | 176.94 |
| 2001-07-02 | 175.80 |
| 2001-07-03 | 175.39 |
| 2001-07-04 | . |
| 2001-07-05 | 170.66 |
| 2001-07-06 | 171.62 |
| 2001-07-09 | 176.68 |
| 2001-07-10 | 175.62 |
| 2001-07-11 | 176.57 |
| 2001-07-12 | 174.05 |
| 2001-07-13 | 173.47 |
| 2001-07-16 | 170.32 |
| 2001-07-17 | 173.30 |
| 2001-07-18 | 176.17 |
| 2001-07-19 | 177.12 |
| 2001-07-20 | 174.05 |
| 2001-07-23 | 173.35 |
| 2001-07-24 | 174.12 |
| 2001-07-25 | 171.50 |
| 2001-07-26 | 172.53 |
| 2001-07-27 | 176.99 |
| 2001-07-30 | 180.47 |
| 2001-07-31 | 180.51 |
| 2001-08-01 | 180.31 |
| 2001-08-02 | 181.89 |
| 2001-08-03 | 181.97 |
| 2001-08-06 | 182.52 |
| 2001-08-07 | 174.47 |
| 2001-08-08 | 173.65 |
| 2001-08-09 | 172.09 |
| 2001-08-10 | 172.11 |
| 2001-08-13 | 173.52 |
| 2001-08-14 | 172.97 |
| 2001-08-15 | 177.48 |
| 2001-08-16 | 179.44 |
| 2001-08-17 | 180.14 |
| 2001-08-20 | 180.84 |
| 2001-08-21 | 179.65 |
| 2001-08-22 | 180.66 |
| 2001-08-23 | 178.93 |
| 2001-08-24 | 178.62 |
| 2001-08-27 | 178.24 |
| 2001-08-28 | 173.82 |
| 2001-08-29 | 171.10 |
| 2001-08-30 | 168.42 |
| 2001-08-31 | 167.67 |
| 2001-09-03 | . |
| 2001-09-04 | 161.51 |
| 2001-09-05 | 159.21 |
| 2001-09-06 | 164.15 |
| 2001-09-07 | 168.48 |
| 2001-09-10 | 161.75 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 159.54 |
| 2001-09-18 | 153.08 |
| 2001-09-19 | 158.47 |
| 2001-09-20 | 154.02 |
| 2001-09-21 | 146.38 |
| 2001-09-24 | 147.36 |
| 2001-09-25 | 146.10 |
| 2001-09-26 | 152.61 |
| 2001-09-27 | 156.76 |
| 2001-09-28 | 157.87 |
| 2001-10-01 | 156.24 |
| 2001-10-02 | 160.59 |
| 2001-10-03 | 162.15 |
| 2001-10-04 | 158.65 |
| 2001-10-05 | 159.47 |
| 2001-10-08 | 157.61 |
| 2001-10-09 | 161.42 |
| 2001-10-10 | 163.94 |
| 2001-10-11 | 166.98 |
| 2001-10-12 | 162.59 |
| 2001-10-15 | 162.67 |
| 2001-10-16 | 159.23 |
| 2001-10-17 | 156.66 |
| 2001-10-18 | 156.44 |
| 2001-10-19 | 157.14 |
| 2001-10-22 | 158.58 |
| 2001-10-23 | 160.32 |
| 2001-10-24 | 160.87 |
| 2001-10-25 | 159.43 |
| 2001-10-26 | 162.66 |
| 2001-10-29 | 157.12 |
| 2001-10-30 | 156.20 |
| 2001-10-31 | 157.73 |
| 2001-11-01 | 159.10 |
| 2001-11-02 | 158.72 |
| 2001-11-05 | 159.55 |
| 2001-11-06 | 158.40 |
| 2001-11-07 | 156.36 |
| 2001-11-08 | 155.16 |
| 2001-11-09 | 151.17 |
| 2001-11-12 | 149.81 |
| 2001-11-13 | 147.38 |
| 2001-11-14 | 148.99 |
| 2001-11-15 | 148.49 |
| 2001-11-16 | 149.43 |
| 2001-11-19 | 148.81 |
| 2001-11-20 | 150.53 |
| 2001-11-21 | 151.85 |
| 2001-11-22 | . |
| 2001-11-23 | 150.75 |
| 2001-11-26 | 149.75 |
| 2001-11-27 | 150.98 |
| 2001-11-28 | 151.01 |
| 2001-11-29 | 150.93 |
| 2001-11-30 | 155.86 |
| 2001-12-03 | 152.08 |
| 2001-12-04 | 154.34 |
| 2001-12-05 | 158.02 |
| 2001-12-06 | 156.31 |
| 2001-12-07 | 156.73 |
| 2001-12-10 | 157.29 |
| 2001-12-11 | 155.60 |
| 2001-12-12 | 155.89 |
| 2001-12-13 | 155.99 |
| 2001-12-14 | 154.26 |
| 2001-12-17 | 150.27 |
| 2001-12-18 | 155.66 |
| 2001-12-19 | 155.20 |
| 2001-12-20 | 156.70 |
| 2001-12-21 | 154.03 |
| 2001-12-24 | 152.53 |
| 2001-12-25 | . |
| 2001-12-26 | 152.66 |
| 2001-12-27 | 158.23 |
| 2001-12-28 | 159.94 |
| 2001-12-31 | 161.51 |
| 2002-01-01 | . |
| 2002-01-02 | 161.73 |
| 2002-01-03 | 157.86 |
| 2002-01-04 | 154.37 |
| 2002-01-07 | 152.73 |
| 2002-01-08 | 151.23 |
| 2002-01-09 | 154.38 |
| 2002-01-10 | 152.92 |
| 2002-01-11 | 151.18 |
| 2002-01-14 | 151.46 |
| 2002-01-15 | 150.29 |
| 2002-01-16 | 148.81 |
| 2002-01-17 | 147.90 |
| 2002-01-18 | 147.78 |
| 2002-01-21 | . |
| 2002-01-22 | 148.80 |
| 2002-01-23 | 148.02 |
| 2002-01-24 | 149.02 |
| 2002-01-25 | 144.60 |
| 2002-01-28 | 141.94 |
| 2002-01-29 | 140.46 |
| 2002-01-30 | 141.29 |
| 2002-01-31 | 145.18 |
| 2002-02-01 | 147.10 |
| 2002-02-04 | 146.91 |
| 2002-02-05 | 146.93 |
| 2002-02-06 | 145.99 |
| 2002-02-07 | 146.54 |
| 2002-02-08 | 148.59 |
| 2002-02-11 | 149.83 |
| 2002-02-12 | 149.57 |
| 2002-02-13 | 150.17 |
| 2002-02-14 | 155.10 |
| 2002-02-15 | 155.35 |
| 2002-02-18 | . |
| 2002-02-19 | 152.68 |
| 2002-02-20 | 153.82 |
| 2002-02-21 | 154.48 |
| 2002-02-22 | 153.47 |
| 2002-02-25 | 155.02 |
| 2002-02-26 | 155.55 |
| 2002-02-27 | 158.39 |
| 2002-02-28 | 156.31 |
| 2002-03-01 | 154.19 |
| 2002-03-04 | 154.17 |
| 2002-03-05 | 151.40 |
| 2002-03-06 | 154.05 |
| 2002-03-07 | 154.81 |
| 2002-03-08 | 156.79 |
| 2002-03-11 | 156.91 |
| 2002-03-12 | 154.34 |
| 2002-03-13 | 153.38 |
| 2002-03-14 | 154.41 |
| 2002-03-15 | 154.73 |
| 2002-03-18 | 156.75 |
| 2002-03-19 | 157.15 |
| 2002-03-20 | 157.24 |
| 2002-03-21 | 156.11 |
| 2002-03-22 | 156.36 |
| 2002-03-25 | 156.50 |
| 2002-03-26 | 158.45 |
| 2002-03-27 | 158.85 |
| 2002-03-28 | 158.78 |
| 2002-03-29 | . |
| 2002-04-01 | 160.08 |
| 2002-04-02 | 159.13 |
| 2002-04-03 | 157.29 |
| 2002-04-04 | 157.23 |
| 2002-04-05 | 156.65 |
| 2002-04-08 | 156.57 |
| 2002-04-09 | 157.21 |
| 2002-04-10 | 134.39 |
| 2002-04-11 | 130.68 |
| 2002-04-12 | 132.64 |
| 2002-04-15 | 128.88 |
| 2002-04-16 | 127.69 |
| 2002-04-17 | 131.39 |
| 2002-04-18 | 129.63 |
| 2002-04-19 | 132.66 |
| 2002-04-22 | 132.57 |
| 2002-04-23 | 129.27 |
| 2002-04-24 | 127.72 |
| 2002-04-25 | 129.33 |
| 2002-04-26 | 129.33 |
| 2002-04-29 | 125.52 |
| 2002-04-30 | 128.51 |
| 2002-05-01 | 135.03 |
| 2002-05-02 | 141.08 |
| 2002-05-03 | 140.28 |
| 2002-05-06 | 142.65 |
| 2002-05-07 | 143.62 |
| 2002-05-08 | 141.80 |
| 2002-05-09 | 141.77 |
| 2002-05-10 | 141.93 |
| 2002-05-13 | 140.71 |
| 2002-05-14 | 139.88 |
| 2002-05-15 | 138.03 |
| 2002-05-16 | 137.50 |
| 2002-05-17 | 139.86 |
| 2002-05-20 | 139.91 |
| 2002-05-21 | 138.72 |
| 2002-05-22 | 136.57 |
| 2002-05-23 | 136.52 |
| 2002-05-24 | 135.01 |
| 2002-05-27 | . |
| 2002-05-28 | 137.10 |
| 2002-05-29 | 136.07 |
| 2002-05-30 | 136.57 |
| 2002-05-31 | 137.81 |
| 2002-06-03 | 137.59 |
| 2002-06-04 | 136.94 |
| 2002-06-05 | 136.08 |
| 2002-06-06 | 139.47 |
| 2002-06-07 | 133.28 |
| 2002-06-10 | 133.70 |
| 2002-06-11 | 133.18 |
| 2002-06-12 | 133.77 |
| 2002-06-13 | 133.52 |
| 2002-06-14 | 131.67 |
| 2002-06-17 | 133.32 |
| 2002-06-18 | 133.28 |
| 2002-06-19 | 131.97 |
| 2002-06-20 | 130.16 |
| 2002-06-21 | 130.24 |
| 2002-06-24 | 130.57 |
| 2002-06-25 | 131.65 |
| 2002-06-26 | 132.44 |
| 2002-06-27 | 137.05 |
| 2002-06-28 | 140.67 |
| 2002-07-01 | 139.21 |
| 2002-07-02 | 137.49 |
| 2002-07-03 | 133.96 |
| 2002-07-04 | . |
| 2002-07-05 | 139.26 |
| 2002-07-08 | 140.20 |
| 2002-07-09 | 138.01 |
| 2002-07-10 | 136.62 |
| 2002-07-11 | 130.10 |
| 2002-07-12 | 130.33 |
| 2002-07-15 | 131.13 |
| 2002-07-16 | 128.03 |
| 2002-07-17 | 130.11 |
| 2002-07-18 | 131.01 |
| 2002-07-19 | 129.31 |
| 2002-07-22 | 116.60 |
| 2002-07-23 | 108.59 |
| 2002-07-24 | 105.12 |
| 2002-07-25 | 109.93 |
| 2002-07-26 | 106.49 |
| 2002-07-29 | 108.02 |
| 2002-07-30 | 110.14 |
| 2002-07-31 | 110.20 |
| 2002-08-01 | 111.40 |
| 2002-08-02 | 111.02 |
| 2002-08-05 | 105.50 |
| 2002-08-06 | 114.30 |
| 2002-08-07 | 114.82 |
| 2002-08-08 | 113.38 |
| 2002-08-09 | 117.09 |
| 2002-08-12 | 119.12 |
| 2002-08-13 | 120.17 |
| 2002-08-14 | 122.30 |
| 2002-08-15 | 122.64 |
| 2002-08-16 | 123.14 |
| 2002-08-19 | 125.03 |
| 2002-08-20 | 126.28 |
| 2002-08-21 | 125.79 |
| 2002-08-22 | 125.84 |
| 2002-08-23 | 126.11 |
| 2002-08-26 | 125.08 |
| 2002-08-27 | 126.44 |
| 2002-08-28 | 126.32 |
| 2002-08-29 | 125.84 |
| 2002-08-30 | 125.92 |
| 2002-09-02 | . |
| 2002-09-03 | 125.26 |
| 2002-09-04 | 124.84 |
| 2002-09-05 | 125.07 |
| 2002-09-06 | 125.29 |
| 2002-09-09 | 124.50 |
| 2002-09-10 | 125.06 |
| 2002-09-11 | 127.96 |
| 2002-09-12 | 124.90 |
| 2002-09-13 | 124.47 |
| 2002-09-16 | 123.65 |
| 2002-09-17 | 122.85 |
| 2002-09-18 | 119.04 |
| 2002-09-19 | 118.33 |
| 2002-09-20 | 118.48 |
| 2002-09-23 | 118.34 |
| 2002-09-24 | 114.14 |
| 2002-09-25 | 111.53 |
| 2002-09-26 | 110.67 |
| 2002-09-27 | 114.18 |
| 2002-09-30 | 112.99 |
| 2002-10-01 | 109.39 |
| 2002-10-02 | 113.27 |
| 2002-10-03 | 111.62 |
| 2002-10-04 | 112.76 |
| 2002-10-07 | 114.47 |
| 2002-10-08 | 110.22 |
| 2002-10-09 | 110.94 |
| 2002-10-10 | 109.84 |
| 2002-10-11 | 114.09 |
| 2002-10-14 | 113.96 |
| 2002-10-15 | 118.13 |
| 2002-10-16 | 119.16 |
| 2002-10-17 | 118.17 |
| 2002-10-18 | 120.53 |
| 2002-10-21 | 120.56 |
| 2002-10-22 | 121.04 |
| 2002-10-23 | 117.21 |
| 2002-10-24 | 114.95 |
| 2002-10-25 | 118.15 |
| 2002-10-28 | 124.15 |
| 2002-10-29 | 119.67 |
| 2002-10-30 | 118.08 |
| 2002-10-31 | 117.61 |
| 2002-11-01 | 121.15 |
| 2002-11-04 | 121.20 |
| 2002-11-05 | 122.60 |
| 2002-11-06 | 122.93 |
| 2002-11-07 | 123.51 |
| 2002-11-08 | 125.26 |
| 2002-11-11 | 126.20 |
| 2002-11-12 | 124.72 |
| 2002-11-13 | 125.48 |
| 2002-11-14 | 124.59 |
| 2002-11-15 | 123.81 |
| 2002-11-18 | 126.05 |
| 2002-11-19 | 125.57 |
| 2002-11-20 | 124.09 |
| 2002-11-21 | 125.23 |
| 2002-11-22 | 127.55 |
| 2002-11-25 | 126.43 |
| 2002-11-26 | 126.21 |
| 2002-11-27 | 127.63 |
| 2002-11-28 | . |
| 2002-11-29 | 127.88 |
| 2002-12-02 | 129.41 |
| 2002-12-03 | 126.13 |
| 2002-12-04 | 124.77 |
| 2002-12-05 | 123.28 |
| 2002-12-06 | 123.27 |
| 2002-12-09 | 123.82 |
| 2002-12-10 | 121.94 |
| 2002-12-11 | 123.17 |
| 2002-12-12 | 125.22 |
| 2002-12-13 | 124.06 |
| 2002-12-16 | 125.16 |
| 2002-12-17 | 126.71 |
| 2002-12-18 | 124.76 |
| 2002-12-19 | 123.50 |
| 2002-12-20 | 120.37 |
| 2002-12-23 | 120.13 |
| 2002-12-24 | 120.64 |
| 2002-12-25 | . |
| 2002-12-26 | 120.93 |
| 2002-12-27 | 122.30 |
| 2002-12-30 | 122.57 |
| 2002-12-31 | 123.03 |
| 2003-01-01 | . |
| 2003-01-02 | 123.97 |
| 2003-01-03 | 125.75 |
| 2003-01-06 | 128.66 |
| 2003-01-07 | 125.43 |
| 2003-01-08 | 124.15 |
| 2003-01-09 | 126.90 |
| 2003-01-10 | 126.19 |
| 2003-01-13 | 124.22 |
| 2003-01-14 | 123.46 |
| 2003-01-15 | 121.79 |
| 2003-01-16 | 121.01 |
| 2003-01-17 | 121.26 |
| 2003-01-20 | . |
| 2003-01-21 | 121.60 |
| 2003-01-22 | 117.87 |
| 2003-01-23 | 112.56 |
| 2003-01-24 | 113.37 |
| 2003-01-27 | 111.62 |
| 2003-01-28 | 110.73 |
| 2003-01-29 | 111.76 |
| 2003-01-30 | 113.27 |
| 2003-01-31 | 114.84 |
| 2003-02-03 | 112.06 |
| 2003-02-04 | 109.68 |
| 2003-02-05 | 109.49 |
| 2003-02-06 | 117.09 |
| 2003-02-07 | 118.06 |
| 2003-02-10 | 115.09 |
| 2003-02-11 | 115.19 |
| 2003-02-12 | 114.90 |
| 2003-02-13 | 116.08 |
| 2003-02-14 | 117.88 |
| 2003-02-17 | . |
| 2003-02-18 | 115.09 |
| 2003-02-19 | 116.11 |
| 2003-02-20 | 116.62 |
| 2003-02-21 | 114.25 |
| 2003-02-24 | 116.02 |
| 2003-02-25 | 115.36 |
| 2003-02-26 | 115.56 |
| 2003-02-27 | 116.11 |
| 2003-02-28 | 117.08 |
| 2003-03-03 | 118.80 |
| 2003-03-04 | 119.08 |
| 2003-03-05 | 120.68 |
| 2003-03-06 | 121.66 |
| 2003-03-07 | 122.26 |
| 2003-03-10 | 120.03 |
| 2003-03-11 | 121.55 |
| 2003-03-12 | 119.26 |
| 2003-03-13 | 122.10 |
| 2003-03-14 | 122.47 |
| 2003-03-17 | 121.43 |
| 2003-03-18 | 122.64 |
| 2003-03-19 | 126.24 |
| 2003-03-20 | 126.79 |
| 2003-03-21 | 129.28 |
| 2003-03-24 | 129.68 |
| 2003-03-25 | 129.92 |
| 2003-03-26 | 130.90 |
| 2003-03-27 | 129.24 |
| 2003-03-28 | 130.68 |
| 2003-03-31 | 129.22 |
| 2003-04-01 | 127.89 |
| 2003-04-02 | 130.49 |
| 2003-04-03 | 131.54 |
| 2003-04-04 | 134.14 |
| 2003-04-07 | 137.56 |
| 2003-04-08 | 133.55 |
| 2003-04-09 | 134.95 |
| 2003-04-10 | 136.38 |
| 2003-04-11 | 135.97 |
| 2003-04-14 | 136.58 |
| 2003-04-15 | 138.77 |
| 2003-04-16 | 137.58 |
| 2003-04-17 | 138.24 |
| 2003-04-18 | . |
| 2003-04-21 | 137.65 |
| 2003-04-22 | 135.27 |
| 2003-04-23 | 137.22 |
| 2003-04-24 | 141.24 |
| 2003-04-25 | 140.35 |
| 2003-04-28 | 140.12 |
| 2003-04-29 | 139.56 |
| 2003-04-30 | 143.40 |
| 2003-05-01 | 145.51 |
| 2003-05-02 | 143.70 |
| 2003-05-05 | 145.35 |
| 2003-05-06 | 143.64 |
| 2003-05-07 | 145.48 |
| 2003-05-08 | 143.73 |
| 2003-05-09 | 142.86 |
| 2003-05-12 | 144.42 |
| 2003-05-13 | 147.56 |
| 2003-05-14 | 147.43 |
| 2003-05-15 | 147.57 |
| 2003-05-16 | 148.53 |
| 2003-05-19 | 147.96 |
| 2003-05-20 | 148.65 |
| 2003-05-21 | 148.56 |
| 2003-05-22 | 151.48 |
| 2003-05-23 | 150.40 |
| 2003-05-26 | . |
| 2003-05-27 | 147.17 |
| 2003-05-28 | 144.77 |
| 2003-05-29 | 145.84 |
| 2003-05-30 | 142.56 |
| 2003-06-02 | 144.05 |
| 2003-06-03 | 143.92 |
| 2003-06-04 | 146.55 |
| 2003-06-05 | 148.68 |
| 2003-06-06 | 149.00 |
| 2003-06-09 | 149.80 |
| 2003-06-10 | 147.15 |
| 2003-06-11 | 147.15 |
| 2003-06-12 | 151.83 |
| 2003-06-13 | 154.16 |
| 2003-06-16 | 157.08 |
| 2003-06-17 | 155.51 |
| 2003-06-18 | 156.27 |
| 2003-06-19 | 153.54 |
| 2003-06-20 | 151.64 |
| 2003-06-23 | 148.31 |
| 2003-06-24 | 146.05 |
| 2003-06-25 | 147.79 |
| 2003-06-26 | 143.53 |
| 2003-06-27 | 143.19 |
| 2003-06-30 | 142.78 |
| 2003-07-01 | 142.05 |
| 2003-07-02 | 143.09 |
| 2003-07-03 | 145.69 |
| 2003-07-04 | . |
| 2003-07-07 | 142.26 |
| 2003-07-08 | 143.29 |
| 2003-07-09 | 142.76 |
| 2003-07-10 | 142.75 |
| 2003-07-11 | 141.94 |
| 2003-07-14 | 141.80 |
| 2003-07-15 | 140.65 |
| 2003-07-16 | 139.74 |
| 2003-07-17 | 139.93 |
| 2003-07-18 | 140.91 |
| 2003-07-21 | 141.16 |
| 2003-07-22 | 137.80 |
| 2003-07-23 | 141.83 |
| 2003-07-24 | 144.90 |
| 2003-07-25 | 144.72 |
| 2003-07-28 | 143.58 |
| 2003-07-29 | 142.31 |
| 2003-07-30 | 140.67 |
| 2003-07-31 | 138.30 |
| 2003-08-01 | 137.00 |
| 2003-08-04 | 135.45 |
| 2003-08-05 | 134.95 |
| 2003-08-06 | 141.69 |
| 2003-08-07 | 140.52 |
| 2003-08-08 | 140.05 |
| 2003-08-11 | 141.19 |
| 2003-08-12 | 140.74 |
| 2003-08-13 | 141.69 |
| 2003-08-14 | 144.26 |
| 2003-08-15 | 144.42 |
| 2003-08-18 | 143.23 |
| 2003-08-19 | 142.90 |
| 2003-08-20 | 141.06 |
| 2003-08-21 | 142.88 |
| 2003-08-22 | 142.40 |
| 2003-08-25 | 142.19 |
| 2003-08-26 | 141.84 |
| 2003-08-27 | 142.73 |
| 2003-08-28 | 144.39 |
| 2003-08-29 | 145.75 |
| 2003-09-01 | . |
| 2003-09-02 | 147.87 |
| 2003-09-03 | 149.74 |
| 2003-09-04 | 149.59 |
| 2003-09-05 | 150.74 |
| 2003-09-08 | 152.70 |
| 2003-09-09 | 155.22 |
| 2003-09-10 | 155.30 |
| 2003-09-11 | 154.28 |
| 2003-09-12 | 154.87 |
| 2003-09-15 | 154.51 |
| 2003-09-16 | 152.84 |
| 2003-09-17 | 153.68 |
| 2003-09-18 | 156.32 |
| 2003-09-19 | 154.98 |
| 2003-09-22 | 155.63 |
| 2003-09-23 | 154.41 |
| 2003-09-24 | 155.80 |
| 2003-09-25 | 155.06 |
| 2003-09-26 | 154.14 |
| 2003-09-29 | 153.69 |
| 2003-09-30 | 153.46 |
| 2003-10-01 | 155.54 |
| 2003-10-02 | 154.41 |
| 2003-10-03 | 156.16 |
| 2003-10-06 | 157.52 |
| 2003-10-07 | 157.64 |
| 2003-10-08 | 157.66 |
| 2003-10-09 | 158.56 |
| 2003-10-10 | 156.59 |
| 2003-10-13 | 157.84 |
| 2003-10-14 | 158.03 |
| 2003-10-15 | 158.01 |
| 2003-10-16 | 159.95 |
| 2003-10-17 | 158.32 |
| 2003-10-20 | 159.01 |
| 2003-10-21 | 160.25 |
| 2003-10-22 | 157.58 |
| 2003-10-23 | 159.21 |
| 2003-10-24 | 160.43 |
| 2003-10-27 | 159.25 |
| 2003-10-28 | 160.30 |
| 2003-10-29 | 157.68 |
| 2003-10-30 | 156.20 |
| 2003-10-31 | 155.11 |
| 2003-11-03 | 155.50 |
| 2003-11-04 | 156.98 |
| 2003-11-05 | 152.32 |
| 2003-11-06 | 149.63 |
| 2003-11-07 | 152.34 |
| 2003-11-10 | 152.74 |
| 2003-11-11 | 151.13 |
| 2003-11-12 | 153.99 |
| 2003-11-13 | 157.06 |
| 2003-11-14 | 160.62 |
| 2003-11-17 | 159.24 |
| 2003-11-18 | 159.87 |
| 2003-11-19 | 160.48 |
| 2003-11-20 | 160.15 |
| 2003-11-21 | 161.24 |
| 2003-11-24 | 160.77 |
| 2003-11-25 | 159.65 |
| 2003-11-26 | 159.48 |
| 2003-11-27 | . |
| 2003-11-28 | 159.85 |
| 2003-12-01 | 160.35 |
| 2003-12-02 | 162.61 |
| 2003-12-03 | 161.67 |
| 2003-12-04 | 161.74 |
| 2003-12-05 | 162.02 |
| 2003-12-08 | 161.47 |
| 2003-12-09 | 159.55 |
| 2003-12-10 | 158.86 |
| 2003-12-11 | 157.03 |
| 2003-12-12 | 160.49 |
| 2003-12-15 | 161.28 |
| 2003-12-16 | 161.34 |
| 2003-12-17 | 161.40 |
| 2003-12-18 | 159.32 |
| 2003-12-19 | 166.57 |
| 2003-12-22 | 166.13 |
| 2003-12-23 | 166.69 |
| 2003-12-24 | 167.15 |
| 2003-12-25 | . |
| 2003-12-26 | 167.09 |
| 2003-12-29 | 167.32 |
| 2003-12-30 | 167.81 |
| 2003-12-31 | 168.89 |
| 2004-01-01 | . |
| 2004-01-02 | 170.79 |
| 2004-01-05 | 170.48 |
| 2004-01-06 | 170.05 |
| 2004-01-07 | 167.71 |
| 2004-01-08 | 169.97 |
| 2004-01-09 | 169.99 |
| 2004-01-12 | 170.17 |
| 2004-01-13 | 171.13 |
| 2004-01-14 | 170.30 |
| 2004-01-15 | 169.01 |
| 2004-01-16 | 169.48 |
| 2004-01-19 | . |
| 2004-01-20 | 171.52 |
| 2004-01-21 | 170.12 |
| 2004-01-22 | 172.70 |
| 2004-01-23 | 172.65 |
| 2004-01-26 | 172.64 |
| 2004-01-27 | 175.57 |
| 2004-01-28 | 174.24 |
| 2004-01-29 | 171.77 |
| 2004-01-30 | 172.00 |
| 2004-02-02 | 173.41 |
| 2004-02-03 | 174.75 |
| 2004-02-04 | 175.99 |
| 2004-02-05 | 179.28 |
| 2004-02-06 | 187.56 |
| 2004-02-09 | 190.67 |
| 2004-02-10 | 192.37 |
| 2004-02-11 | 189.82 |
| 2004-02-12 | 192.59 |
| 2004-02-13 | 193.99 |
| 2004-02-16 | . |
| 2004-02-17 | 191.71 |
| 2004-02-18 | 193.70 |
| 2004-02-19 | 194.63 |
| 2004-02-20 | 192.30 |
| 2004-02-23 | 191.73 |
| 2004-02-24 | 192.41 |
| 2004-02-25 | 190.58 |
| 2004-02-26 | 189.75 |
| 2004-02-27 | 191.39 |
| 2004-03-01 | 193.13 |
| 2004-03-02 | 191.32 |
| 2004-03-03 | 189.12 |
| 2004-03-04 | 195.43 |
| 2004-03-05 | 196.88 |
| 2004-03-08 | 196.09 |
| 2004-03-09 | 197.53 |
| 2004-03-10 | 192.46 |
| 2004-03-11 | 189.77 |
| 2004-03-12 | 188.01 |
| 2004-03-15 | 185.64 |
| 2004-03-16 | 190.92 |
| 2004-03-17 | 190.06 |
| 2004-03-18 | 192.67 |
| 2004-03-19 | 194.96 |
| 2004-03-22 | 191.54 |
| 2004-03-23 | 188.52 |
| 2004-03-24 | 187.35 |
| 2004-03-25 | 187.21 |
| 2004-03-26 | 187.91 |
| 2004-03-29 | 186.97 |
| 2004-03-30 | 187.59 |
| 2004-03-31 | 193.24 |
| 2004-04-01 | 191.83 |
| 2004-04-02 | 195.19 |
| 2004-04-05 | 193.17 |
| 2004-04-06 | 194.63 |
| 2004-04-07 | 198.88 |
| 2004-04-08 | 197.83 |
| 2004-04-09 | . |
| 2004-04-12 | 197.26 |
| 2004-04-13 | 192.55 |
| 2004-04-14 | 190.62 |
| 2004-04-15 | 192.12 |
| 2004-04-16 | 195.12 |
| 2004-04-19 | 195.66 |
| 2004-04-20 | 194.48 |
| 2004-04-21 | 194.67 |
| 2004-04-22 | 197.00 |
| 2004-04-23 | 200.21 |
| 2004-04-26 | 198.27 |
| 2004-04-27 | 198.49 |
| 2004-04-28 | 195.67 |
| 2004-04-29 | 197.56 |
| 2004-04-30 | 199.35 |
| 2004-05-03 | 199.53 |
| 2004-05-04 | 200.45 |
| 2004-05-05 | 199.17 |
| 2004-05-06 | 196.97 |
| 2004-05-07 | 194.24 |
| 2004-05-10 | 189.92 |
| 2004-05-11 | 189.95 |
| 2004-05-12 | 189.46 |
| 2004-05-13 | 191.10 |
| 2004-05-14 | 190.64 |
| 2004-05-17 | 191.42 |
| 2004-05-18 | 192.11 |
| 2004-05-19 | 196.05 |
| 2004-05-20 | 194.31 |
| 2004-05-21 | 196.03 |
| 2004-05-24 | 194.80 |
| 2004-05-25 | 195.97 |
| 2004-05-26 | 196.27 |
| 2004-05-27 | 200.88 |
| 2004-05-28 | 198.07 |
| 2004-05-31 | . |
| 2004-06-01 | 199.55 |
| 2004-06-02 | 203.40 |
| 2004-06-03 | 202.45 |
| 2004-06-04 | 205.08 |
| 2004-06-07 | 207.50 |
| 2004-06-08 | 206.69 |
| 2004-06-09 | 203.31 |
| 2004-06-10 | 203.05 |
| 2004-06-11 | . |
| 2004-06-14 | 203.02 |
| 2004-06-15 | 205.42 |
| 2004-06-16 | 207.00 |
| 2004-06-17 | 209.58 |
| 2004-06-18 | 211.34 |
| 2004-06-21 | 210.84 |
| 2004-06-22 | 219.22 |
| 2004-06-23 | 218.34 |
| 2004-06-24 | 219.76 |
| 2004-06-25 | 215.36 |
| 2004-06-28 | 213.76 |
| 2004-06-29 | 214.09 |
| 2004-06-30 | 215.73 |
| 2004-07-01 | 218.14 |
| 2004-07-02 | 224.80 |
| 2004-07-05 | . |
| 2004-07-06 | 225.85 |
| 2004-07-07 | 224.03 |
| 2004-07-08 | 223.42 |
| 2004-07-09 | 220.62 |
| 2004-07-12 | 221.82 |
| 2004-07-13 | 218.30 |
| 2004-07-14 | 219.08 |
| 2004-07-15 | 218.96 |
| 2004-07-16 | 221.49 |
| 2004-07-19 | 220.28 |
| 2004-07-20 | 217.81 |
| 2004-07-21 | 215.77 |
| 2004-07-22 | 215.31 |
| 2004-07-23 | 213.73 |
| 2004-07-26 | 211.47 |
| 2004-07-27 | 210.27 |
| 2004-07-28 | 207.88 |
| 2004-07-29 | 207.47 |
| 2004-07-30 | 212.27 |
| 2004-08-02 | 209.73 |
| 2004-08-03 | 210.59 |
| 2004-08-04 | 207.68 |
| 2004-08-05 | 206.66 |
| 2004-08-06 | 208.62 |
| 2004-08-09 | 206.23 |
| 2004-08-10 | 210.35 |
| 2004-08-11 | 210.61 |
| 2004-08-12 | 212.52 |
| 2004-08-13 | 214.96 |
| 2004-08-16 | 217.46 |
| 2004-08-17 | 217.60 |
| 2004-08-18 | 217.52 |
| 2004-08-19 | 219.82 |
| 2004-08-20 | 217.97 |
| 2004-08-23 | 216.06 |
| 2004-08-24 | 212.97 |
| 2004-08-25 | 214.52 |
| 2004-08-26 | 215.12 |
| 2004-08-27 | 214.24 |
| 2004-08-30 | 215.63 |
| 2004-08-31 | 217.68 |
| 2004-09-01 | 218.75 |
| 2004-09-02 | 221.98 |
| 2004-09-03 | 219.23 |
| 2004-09-06 | . |
| 2004-09-07 | 219.05 |
| 2004-09-08 | 219.96 |
| 2004-09-09 | 220.96 |
| 2004-09-10 | 223.11 |
| 2004-09-13 | 221.73 |
| 2004-09-14 | 221.44 |
| 2004-09-15 | 215.57 |
| 2004-09-16 | 217.03 |
| 2004-09-17 | 217.66 |
| 2004-09-20 | 218.58 |
| 2004-09-21 | 221.95 |
| 2004-09-22 | 219.92 |
| 2004-09-23 | 220.84 |
| 2004-09-24 | 221.10 |
| 2004-09-27 | 221.21 |
| 2004-09-28 | 222.07 |
| 2004-09-29 | 226.06 |
| 2004-09-30 | 226.75 |
| 2004-10-01 | 225.72 |
| 2004-10-04 | 224.61 |
| 2004-10-05 | 225.93 |
| 2004-10-06 | 222.92 |
| 2004-10-07 | 219.52 |
| 2004-10-08 | 221.43 |
| 2004-10-11 | 218.97 |
| 2004-10-12 | 217.11 |
| 2004-10-13 | 217.97 |
| 2004-10-14 | 220.34 |
| 2004-10-15 | 221.37 |
| 2004-10-18 | 220.92 |
| 2004-10-19 | 222.02 |
| 2004-10-20 | 222.16 |
| 2004-10-21 | 220.75 |
| 2004-10-22 | 221.15 |
| 2004-10-25 | 219.54 |
| 2004-10-26 | 217.41 |
| 2004-10-27 | 217.51 |
| 2004-10-28 | 214.87 |
| 2004-10-29 | 212.74 |
| 2004-11-01 | 213.79 |
| 2004-11-02 | 216.74 |
| 2004-11-03 | 216.43 |
| 2004-11-04 | 220.03 |
| 2004-11-05 | 224.17 |
| 2004-11-08 | 224.16 |
| 2004-11-09 | 222.93 |
| 2004-11-10 | 223.82 |
| 2004-11-11 | 224.41 |
| 2004-11-12 | 222.00 |
| 2004-11-15 | 220.86 |
| 2004-11-16 | 218.49 |
| 2004-11-17 | 221.29 |
| 2004-11-18 | 220.82 |
| 2004-11-19 | 222.51 |
| 2004-11-22 | 222.70 |
| 2004-11-23 | 223.09 |
| 2004-11-24 | 225.45 |
| 2004-11-25 | . |
| 2004-11-26 | 226.61 |
| 2004-11-29 | 228.09 |
| 2004-11-30 | 227.08 |
| 2004-12-01 | 228.71 |
| 2004-12-02 | 228.71 |
| 2004-12-03 | 230.37 |
| 2004-12-06 | 231.13 |
| 2004-12-07 | 230.27 |
| 2004-12-08 | 227.30 |
| 2004-12-09 | 222.65 |
| 2004-12-10 | 224.05 |
| 2004-12-13 | 228.31 |
| 2004-12-14 | 227.97 |
| 2004-12-15 | 231.68 |
| 2004-12-16 | 228.42 |
| 2004-12-17 | 228.29 |
| 2004-12-20 | 229.89 |
| 2004-12-21 | 230.90 |
| 2004-12-22 | 234.23 |
| 2004-12-23 | 235.43 |
| 2004-12-24 | . |
| 2004-12-27 | 238.17 |
| 2004-12-28 | 237.08 |
| 2004-12-29 | 236.13 |
| 2004-12-30 | 237.68 |
| 2004-12-31 | 237.04 |
| 2005-01-03 | 233.62 |
| 2005-01-04 | 228.07 |
| 2005-01-05 | 225.82 |
| 2005-01-06 | 228.76 |
| 2005-01-07 | 228.41 |
| 2005-01-10 | 228.77 |
| 2005-01-11 | 227.17 |
| 2005-01-12 | 227.93 |
| 2005-01-13 | 226.81 |
| 2005-01-14 | 225.31 |
| 2005-01-17 | . |
| 2005-01-18 | 221.79 |
| 2005-01-19 | 221.38 |
| 2005-01-20 | 217.78 |
| 2005-01-21 | 219.39 |
| 2005-01-24 | 221.21 |
| 2005-01-25 | 221.66 |
| 2005-01-26 | 223.75 |
| 2005-01-27 | 221.91 |
#2005-01-28| 227.92
#2005-01-31| 231.32
#2005-02-01| 230.38
#2005-02-02| 231.46
#2005-02-03| 228.66
#2005-02-04| 227.36
#2005-02-07| 228.20
#2005-02-08| 229.55
#2005-02-09| 231.55
#2005-02-10| 234.93
#2005-02-11| 235.83
#2005-02-14| 236.73
#2005-02-15| 237.42
#2005-02-16| 236.72
#2005-02-17| 237.65
#2005-02-18| 236.98
#2005-02-21| .
#2005-02-22| 243.37
#2005-02-23| 240.76
#2005-02-24| 240.97
#2005-02-25| 240.82
#2005-02-28| 240.76
#2005-03-01| 243.35
#2005-03-02| 240.94
#2005-03-03| 242.16
#2005-03-04| 245.72
#2005-03-07| 244.17
#2005-03-08| 244.62
#2005-03-09| 246.02
#2005-03-10| 246.71
#2005-03-11| 248.00
#2005-03-14| 246.95
#2005-03-15| 249.91
#2005-03-16| 253.34
#2005-03-17| 253.25
#2005-03-18| 251.27
#2005-03-21| 249.38
#2005-03-22| 250.76
#2005-03-23| 245.85
#2005-03-24| 244.97
#2005-03-25| .
#2005-03-28| 243.25
#2005-03-29| 244.58
#2005-03-30| 243.06
#2005-03-31| 244.70
#2005-04-01| 245.00
#2005-04-04| 242.53
#2005-04-05| 245.45
#2005-04-06| 247.93
#2005-04-07| 251.82
#2005-04-08| 250.75
#2005-04-11| 252.07
#2005-04-12| 251.13
#2005-04-13| 252.05
#2005-04-14| 252.66
#2005-04-15| 253.73
#2005-04-18| 251.24
#2005-04-19| 252.92
#2005-04-20| 255.19
#2005-04-21| 257.67
#2005-04-22| 257.12
#2005-04-25| 255.54
#2005-04-26| 254.83
#2005-04-27| 252.86
#2005-04-28| 234.24
#2005-04-29| 228.68
#2005-05-02| 226.51
#2005-05-03| 229.56
#2005-05-04| 235.00
#2005-05-05| 234.70
#2005-05-06| 235.77
#2005-05-09| 234.53
#2005-05-10| 237.71
#2005-05-11| 239.66
#2005-05-12| 237.50
#2005-05-13| 235.69
#2005-05-16| 235.23
#2005-05-17| 235.95
#2005-05-18| 237.24
#2005-05-19| 234.06
#2005-05-20| 233.07
#2005-05-23| 234.93
#2005-05-24| 237.86
#2005-05-25| 237.63
#2005-05-26| 237.96
#2005-05-27| 237.78
#2005-05-30| .
#2005-05-31| 234.84
#2005-06-01| 236.67
#2005-06-02| 233.18
#2005-06-03| 234.24
#2005-06-06| 232.93
#2005-06-07| 232.55
#2005-06-08| 234.27
#2005-06-09| 232.18
#2005-06-10| 232.24
#2005-06-13| 232.88
#2005-06-14| 232.30
#2005-06-15| 230.91
#2005-06-16| 231.92
#2005-06-17| 238.18
#2005-06-20| 233.88
#2005-06-21| 237.53
#2005-06-22| 238.99
#2005-06-23| 235.94
#2005-06-24| 233.55
#2005-06-27| 234.18
#2005-06-28| 232.65
#2005-06-29| 233.10
#2005-06-30| 233.56
#2005-07-01| 232.34
#2005-07-04| .
#2005-07-05| 231.13
#2005-07-06| 232.11
#2005-07-07| 229.60
#2005-07-08| 232.22
#2005-07-11| 234.78
#2005-07-12| 235.75
#2005-07-13| 233.73
#2005-07-14| 233.69
#2005-07-15| 233.06
#2005-07-18| 233.36
#2005-07-19| 233.91
#2005-07-20| 232.12
#2005-07-21| 232.90
#2005-07-22| 233.20
#2005-07-25| 232.08
#2005-07-26| 231.34
#2005-07-27| 231.11
#2005-07-28| 232.47
#2005-07-29| 235.75
#2005-08-01| 236.50
#2005-08-02| 237.91
#2005-08-03| 243.52
#2005-08-04| 244.38
#2005-08-05| 245.84
#2005-08-08| 246.11
#2005-08-09| 247.54
#2005-08-10| 242.08
#2005-08-11| 241.82
#2005-08-12| 241.64
#2005-08-15| 239.82
#2005-08-16| 240.60
#2005-08-17| 244.65
#2005-08-18| 244.01
#2005-08-19| 244.55
#2005-08-22| 245.17
#2005-08-23| 242.00
#2005-08-24| 240.78
#2005-08-25| 239.84
#2005-08-26| 237.68
#2005-08-29| 235.82
#2005-08-30| 235.72
#2005-08-31| 237.05
#2005-09-01| 241.59
#2005-09-02| 244.21
#2005-09-05| .
#2005-09-06| 246.13
#2005-09-07| 243.87
#2005-09-08| 244.34
#2005-09-09| 243.96
#2005-09-12| 241.53
#2005-09-13| 242.65
#2005-09-14| 241.86
#2005-09-15| 240.42
#2005-09-16| 240.07
#2005-09-19| 239.83
#2005-09-20| 237.28
#2005-09-21| 238.05
#2005-09-22| 234.87
#2005-09-23| 233.10
#2005-09-26| 230.66
#2005-09-27| 231.64
#2005-09-28| 230.33
#2005-09-29| 231.58
#2005-09-30| 233.69
#2005-10-03| 232.17
#2005-10-04| 233.83
#2005-10-05| 233.50
#2005-10-06| 236.08
#2005-10-07| 238.28
#2005-10-10| 239.57
#2005-10-11| 237.28
#2005-10-12| 237.43
#2005-10-13| 231.34
#2005-10-14| 232.68
#2005-10-17| 233.23
#2005-10-18| 228.91
#2005-10-19| 227.19
#2005-10-20| 226.94
#2005-10-21| 226.10
#2005-10-24| 228.00
#2005-10-25| 230.55
#2005-10-26| 229.21
#2005-10-27| 231.38
#2005-10-28| 231.66
#2005-10-31| 231.75
#2005-11-01| 233.43
#2005-11-02| 235.29
#2005-11-03| 234.79
#2005-11-04| 231.64
#2005-11-07| 235.38
#2005-11-08| 235.12
#2005-11-09| 232.31
#2005-11-10| 235.71
#2005-11-11| 235.59
#2005-11-14| 236.75
#2005-11-15| 234.38
#2005-11-16| 234.32
#2005-11-17| 236.77
#2005-11-18| 238.28
#2005-11-21| 239.48
#2005-11-22| 237.51
#2005-11-23| 239.64
#2005-11-24| .
#2005-11-25| 238.29
#2005-11-28| 238.07
#2005-11-29| 235.39
#2005-11-30| 237.81
#2005-12-01| 240.89
#2005-12-02| 238.53
#2005-12-05| 240.36
#2005-12-06| 242.19
#2005-12-07| 243.36
#2005-12-08| 246.29
#2005-12-09| 246.51
#2005-12-12| 248.80
#2005-12-13| 244.53
#2005-12-14| 246.72
#2005-12-15| 243.48
#2005-12-16| 246.49
#2005-12-19| 247.68
#2005-12-20| 245.44
#2005-12-21| 242.46
#2005-12-22| 243.98
#2005-12-23| 249.60
#2005-12-26| .
#2005-12-27| 251.64
#2005-12-28| 252.45
#2005-12-29| 252.46
#2005-12-30| 250.64
#2006-01-02| .
#2006-01-03| 256.78
#2006-01-04| 260.64
#2006-01-05| 256.86
#2006-01-06| 257.83
#2006-01-09| 258.89
#2006-01-10| 257.41
#2006-01-11| 256.34
#2006-01-12| 254.97
#2006-01-13| 256.09
#2006-01-16| .
#2006-01-17| 254.40
#2006-01-18| 253.12
#2006-01-19| 253.72
#2006-01-20| 252.61
#2006-01-23| 254.35
#2006-01-24| 258.58
#2006-01-25| 258.15
#2006-01-26| 258.33
#2006-01-27| 256.27
#2006-01-30| 259.13
#2006-01-31| 257.04
#2006-02-01| 261.48
#2006-02-02| 264.48
#2006-02-03| 262.02
#2006-02-06| 262.81
#2006-02-07| 259.58
#2006-02-08| 259.78
#2006-02-09| 262.24
#2006-02-10| 261.80
#2006-02-13| 263.30
#2006-02-14| 262.33
#2006-02-15| 262.73
#2006-02-16| 263.62
#2006-02-17| 264.60
#2006-02-20| .
#2006-02-21| 265.93
#2006-02-22| 263.41
#2006-02-23| 265.27
#2006-02-24| 264.51
#2006-02-27| 267.16
#2006-02-28| 265.09
#2006-03-01| 268.17
#2006-03-02| 269.03
#2006-03-03| 270.14
#2006-03-06| 270.49
#2006-03-07| 267.35
#2006-03-08| 268.27
#2006-03-09| 268.31
#2006-03-10| 269.22
#2006-03-13| 270.57
#2006-03-14| 272.77
#2006-03-15| 279.30
#2006-03-16| 283.13
#2006-03-17| 284.31
#2006-03-20| 286.29
#2006-03-21| 284.14
#2006-03-22| 286.95
#2006-03-23| 281.97
#2006-03-24| 281.17
#2006-03-27| 283.82
#2006-03-28| 288.32
#2006-03-29| 284.02
#2006-03-30| 286.59
#2006-03-31| 285.59
#2006-04-03| 290.35
#2006-04-04| 292.26
#2006-04-05| 297.45
#2006-04-06| 300.18
#2006-04-07| 292.87
#2006-04-10| 292.59
#2006-04-11| 290.39
#2006-04-12| 287.88
#2006-04-13| 287.35
#2006-04-14| .
#2006-04-17| 291.92
#2006-04-18| 295.72
#2006-04-19| 294.95
#2006-04-20| 293.88
#2006-04-21| 296.17
#2006-04-24| 298.38
#2006-04-25| 301.51
#2006-04-26| 303.58
#2006-04-27| 301.42
#2006-04-28| 303.48
#2006-05-01| 302.90
#2006-05-02| 306.46
#2006-05-03| 303.61
#2006-05-04| 307.11
#2006-05-05| 307.05
#2006-05-08| 308.88
#2006-05-09| 311.45
#2006-05-10| 311.52
#2006-05-11| 309.75
#2006-05-12| 311.38
#2006-05-15| 300.30
#2006-05-16| 301.38
#2006-05-17| 291.33
#2006-05-18| 289.26
#2006-05-19| 287.42
#2006-05-22| 283.64
#2006-05-23| 288.25
#2006-05-24| 282.02
#2006-05-25| 282.39
#2006-05-26| 283.49
#2006-05-29| .
#2006-05-30| 288.68
#2006-05-31| 285.16
#2006-06-01| 287.53
#2006-06-02| 292.42
#2006-06-05| 292.67
#2006-06-06| 285.51
#2006-06-07| 282.66
#2006-06-08| 271.25
#2006-06-09| 274.28
#2006-06-12| 271.22
#2006-06-13| 262.79
#2006-06-14| 263.37
#2006-06-15| 268.41
#2006-06-16| 268.12
#2006-06-19| 270.02
#2006-06-20| 270.54
#2006-06-21| 270.41
#2006-06-22| 273.16
#2006-06-23| 269.93
#2006-06-26| 277.20
#2006-06-27| 274.95
#2006-06-28| 274.82
#2006-06-29| 279.21
#2006-06-30| 287.59
#2006-07-03| 291.52
#2006-07-04| .
#2006-07-05| 285.79
#2006-07-06| 288.42
#2006-07-07| 290.88
#2006-07-10| 290.64
#2006-07-11| 289.82
#2006-07-12| 288.52
#2006-07-13| 285.83
#2006-07-14| 286.96
#2006-07-17| 279.52
#2006-07-18| 280.24
#2006-07-19| 278.88
#2006-07-20| 283.67
#2006-07-21| 283.89
#2006-07-24| 285.08
#2006-07-25| 287.48
#2006-07-26| 286.08
#2006-07-27| 288.66
#2006-07-28| 289.64
#2006-07-31| 287.63
#2006-08-01| 288.98
#2006-08-02| 304.12
#2006-08-03| 305.33
#2006-08-04| 310.41
#2006-08-07| 308.09
#2006-08-08| 308.39
#2006-08-09| 308.83
#2006-08-10| 307.78
#2006-08-11| 309.19
#2006-08-14| 314.69
#2006-08-15| 319.10
#2006-08-16| 318.96
#2006-08-17| 316.97
#2006-08-18| 316.23
#2006-08-21| 316.59
#2006-08-22| 315.34
#2006-08-23| 315.76
#2006-08-24| 314.42
#2006-08-25| 312.90
#2006-08-28| 313.94
#2006-08-29| 313.80
#2006-08-30| 322.19
#2006-08-31| 322.00
#2006-09-01| 321.54
#2006-09-04| .
#2006-09-05| 318.32
#2006-09-06| 321.07
#2006-09-07| 318.92
#2006-09-08| 318.72
#2006-09-11| 317.95
#2006-09-12| 316.78
#2006-09-13| 321.22
#2006-09-14| 325.07
#2006-09-15| 320.40
#2006-09-18| 323.63
#2006-09-19| 319.82
#2006-09-20| 319.71
#2006-09-21| 321.99
#2006-09-22| 322.46
#2006-09-25| 324.66
#2006-09-26| 327.48
#2006-09-27| 327.36
#2006-09-28| 327.43
#2006-09-29| 330.71
#2006-10-02| 329.38
#2006-10-03| 328.57
#2006-10-04| 327.58
#2006-10-05| 328.79
#2006-10-06| 321.10
#2006-10-09| 326.49
#2006-10-10| 332.45
#2006-10-11| 332.22
#2006-10-12| 334.98
#2006-10-13| 332.62
#2006-10-16| 333.31
#2006-10-17| 333.31
#2006-10-18| 337.34
#2006-10-19| 339.54
#2006-10-20| 338.64
#2006-10-23| 342.36
#2006-10-24| 339.08
#2006-10-25| 342.58
#2006-10-26| 339.87
#2006-10-27| 333.06
#2006-10-30| 333.56
#2006-10-31| 337.59
#2006-11-01| 341.00
#2006-11-02| 340.48
#2006-11-03| 340.35
#2006-11-06| 341.43
#2006-11-07| 342.10
#2006-11-08| 337.80
#2006-11-09| 342.20
#2006-11-10| 339.10
#2006-11-13| 337.91
#2006-11-14| 339.24
#2006-11-15| 342.04
#2006-11-16| 342.69
#2006-11-17| 343.20
#2006-11-20| 344.09
#2006-11-21| 348.08
#2006-11-22| 350.15
#2006-11-23| .
#2006-11-24| 352.82
#2006-11-27| 347.73
#2006-11-28| 343.22
#2006-11-29| 349.56
#2006-11-30| 351.81
#2006-12-01| 353.29
#2006-12-04| 359.58
#2006-12-05| 368.93
#2006-12-06| 366.56
#2006-12-07| 366.29
#2006-12-08| 369.90
#2006-12-11| 368.27
#2006-12-12| 369.76
#2006-12-13| 368.23
#2006-12-14| 373.46
#2006-12-15| 377.04
#2006-12-18| 378.70
#2006-12-19| 380.11
#2006-12-20| 379.41
#2006-12-21| 378.54
#2006-12-22| 383.07
#2006-12-25| .
#2006-12-26| 382.44
#2006-12-27| 379.63
#2006-12-28| 379.86
#2006-12-29| 381.82
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 388.21
#2007-01-04| 379.03
#2007-01-05| 382.78
#2007-01-08| 382.13
#2007-01-09| 387.34
#2007-01-10| 381.83
#2007-01-11| 379.69
#2007-01-12| 381.40
#2007-01-15| .
#2007-01-16| 383.44
#2007-01-17| 383.11
#2007-01-18| 383.75
#2007-01-19| 386.17
#2007-01-22| 389.95
#2007-01-23| 389.67
#2007-01-24| 385.60
#2007-01-25| 382.16
#2007-01-26| 376.69
#2007-01-29| 375.80
#2007-01-30| 374.98
#2007-01-31| 386.25
#2007-02-01| 391.56
#2007-02-02| 398.28
#2007-02-05| 398.16
#2007-02-06| 400.87
#2007-02-07| 406.20
#2007-02-08| 403.59
#2007-02-09| 402.74
#2007-02-12| 400.18
#2007-02-13| 402.34
#2007-02-14| 405.69
#2007-02-15| 405.61
#2007-02-16| 404.46
#2007-02-19| .
#2007-02-20| 401.88
#2007-02-21| 394.63
#2007-02-22| 395.92
#2007-02-23| 397.10
#2007-02-26| 384.39
#2007-02-27| 378.69
#2007-02-28| 380.14
#2007-03-01| 374.71
#2007-03-02| 380.24
#2007-03-05| 370.13
#2007-03-06| 372.03
#2007-03-07| 374.82
#2007-03-08| 380.02
#2007-03-09| 381.89
#2007-03-12| 386.06
#2007-03-13| 384.89
#2007-03-14| 380.20
#2007-03-15| 381.20
#2007-03-16| 381.98
#2007-03-19| 387.59
#2007-03-20| 388.79
#2007-03-21| 391.86
#2007-03-22| 400.21
#2007-03-23| 400.29
#2007-03-26| 395.41
#2007-03-27| 391.30
#2007-03-28| 383.98
#2007-03-29| 394.76
#2007-03-30| 394.85
#2007-04-02| 394.38
#2007-04-03| 398.95
#2007-04-04| 399.37
#2007-04-05| 401.20
#2007-04-06| .
#2007-04-09| 399.08
#2007-04-10| 409.13
#2007-04-11| 407.93
#2007-04-12| 403.95
#2007-04-13| 406.05
#2007-04-16| 414.61
#2007-04-17| 417.72
#2007-04-18| 424.07
#2007-04-19| 427.98
#2007-04-20| 427.15
#2007-04-23| 425.80
#2007-04-24| 420.31
#2007-04-25| 427.22
#2007-04-26| 424.57
#2007-04-27| 426.00
#2007-04-30| 424.61
#2007-05-01| 421.75
#2007-05-02| 441.58
#2007-05-03| 439.48
#2007-05-04| 440.18
#2007-05-07| 441.50
#2007-05-08| 439.32
#2007-05-09| 440.56
#2007-05-10| 438.83
#2007-05-11| 438.34
#2007-05-14| 438.04
#2007-05-15| 439.09
#2007-05-16| 435.06
#2007-05-17| 432.44
#2007-05-18| 437.97
#2007-05-21| 440.68
#2007-05-22| 441.75
#2007-05-23| 447.26
#2007-05-24| 442.36
#2007-05-25| 439.49
#2007-05-28| .
#2007-05-29| 443.63
#2007-05-30| 441.33
#2007-05-31| 446.24
#2007-06-01| 443.14
#2007-06-04| 448.25
#2007-06-05| 449.54
#2007-06-06| 439.97
#2007-06-07| 432.01
#2007-06-08| 425.24
#2007-06-11| 431.79
#2007-06-12| 428.77
#2007-06-13| 429.02
#2007-06-14| 434.99
#2007-06-15| 436.41
#2007-06-18| 429.84
#2007-06-19| 431.77
#2007-06-20| 432.99
#2007-06-21| 444.55
#2007-06-22| 444.50
#2007-06-25| 438.70
#2007-06-26| 441.10
#2007-06-27| 441.24
#2007-06-28| 442.29
#2007-06-29| 454.01
#2007-07-02| 460.11
#2007-07-03| 469.55
#2007-07-04| .
#2007-07-05| 464.06
#2007-07-06| 463.43
#2007-07-09| 464.19
#2007-07-10| 465.25
#2007-07-11| 468.46
#2007-07-12| 463.05
#2007-07-13| 463.85
#2007-07-16| 466.08
#2007-07-17| 466.68
#2007-07-18| 465.76
#2007-07-19| 468.94
#2007-07-20| 468.14
#2007-07-23| 467.96
#2007-07-24| 465.46
#2007-07-25| 459.29
#2007-07-26| 453.20
#2007-07-27| 439.65
#2007-07-30| 446.87
#2007-07-31| 447.40
#2007-08-01| 442.05
#2007-08-02| 450.79
#2007-08-03| 459.04
#2007-08-06| 463.51
#2007-08-07| 465.69
#2007-08-08| 474.50
#2007-08-09| 456.27
#2007-08-10| 445.00
#2007-08-13| 446.67
#2007-08-14| 447.27
#2007-08-15| 436.65
#2007-08-16| 415.58
#2007-08-17| 423.50
#2007-08-20| 441.98
#2007-08-21| 437.08
#2007-08-22| 441.86
#2007-08-23| 446.85
#2007-08-24| 452.10
#2007-08-27| 454.35
#2007-08-28| 444.32
#2007-08-29| 443.99
#2007-08-30| 443.82
#2007-08-31| 450.33
#2007-09-03| .
#2007-09-04| 464.13
#2007-09-05| 458.21
#2007-09-06| 455.81
#2007-09-07| 452.15
#2007-09-10| 448.05
#2007-09-11| 461.86
#2007-09-12| 463.84
#2007-09-13| 471.89
#2007-09-14| 474.41
#2007-09-17| 464.94
#2007-09-18| 468.35
#2007-09-19| 478.84
#2007-09-20| 480.52
#2007-09-21| 481.62
#2007-09-24| 481.43
#2007-09-25| 478.42
#2007-09-26| 479.58
#2007-09-27| 484.72
#2007-09-28| 483.86
#2007-10-01| 492.96
#2007-10-02| 491.52
#2007-10-03| 484.83
#2007-10-04| 481.47
#2007-10-05| 482.23
#2007-10-08| 478.94
#2007-10-09| 485.05
#2007-10-10| 485.97
#2007-10-11| 484.71
#2007-10-12| 477.99
#2007-10-15| 480.28
#2007-10-16| 478.75
#2007-10-17| 480.62
#2007-10-18| 477.60
#2007-10-19| 474.09
#2007-10-22| 462.46
#2007-10-23| 474.14
#2007-10-24| 471.46
#2007-10-25| 477.31
#2007-10-26| 481.29
#2007-10-29| 476.75
#2007-10-30| 475.24
#2007-10-31| 490.65
#2007-11-01| 485.73
#2007-11-02| 484.14
#2007-11-05| 483.88
#2007-11-06| 483.38
#2007-11-07| 485.61
#2007-11-08| 484.33
#2007-11-09| 484.42
#2007-11-12| 475.44
#2007-11-13| 478.44
#2007-11-14| 483.42
#2007-11-15| 478.47
#2007-11-16| 464.55
#2007-11-19| 461.07
#2007-11-20| 479.32
#2007-11-21| 469.43
#2007-11-22| .
#2007-11-23| 477.27
#2007-11-26| 478.93
#2007-11-27| 472.08
#2007-11-28| 475.60
#2007-11-29| 484.00
#2007-11-30| 483.73
#2007-12-03| 496.77
#2007-12-04| 507.05
#2007-12-05| 507.01
#2007-12-06| 495.04
#2007-12-07| 502.17
#2007-12-10| 508.06
#2007-12-11| 505.45
#2007-12-12| 505.08
#2007-12-13| 489.20
#2007-12-14| 486.09
#2007-12-17| 479.16
#2007-12-18| 474.20
#2007-12-19| 481.32
#2007-12-20| 486.28
#2007-12-21| 486.90
#2007-12-24| 488.04
#2007-12-25| .
#2007-12-26| 491.48
#2007-12-27| 488.37
#2007-12-28| 494.50
#2007-12-31| 491.73
#2008-01-01| .
#2008-01-02| 486.86
#2008-01-03| 479.22
#2008-01-04| 469.02
#2008-01-07| 474.36
#2008-01-08| 480.25
#2008-01-09| 476.95
#2008-01-10| 479.11
#2008-01-11| 473.80
#2008-01-14| 483.92
#2008-01-15| 457.76
#2008-01-16| 446.12
#2008-01-17| 445.49
#2008-01-18| 443.25
#2008-01-21| .
#2008-01-22| 427.22
#2008-01-23| 416.89
#2008-01-24| 428.80
#2008-01-25| 426.86
#2008-01-28| 420.94
#2008-01-29| 424.75
#2008-01-30| 434.61
#2008-01-31| 438.23
#2008-02-01| 439.29
#2008-02-04| 442.45
#2008-02-05| 442.23
#2008-02-06| 433.86
#2008-02-07| 431.15
#2008-02-08| 435.07
#2008-02-11| 442.12
#2008-02-12| 449.62
#2008-02-13| 448.38
#2008-02-14| 456.40
#2008-02-15| 454.79
#2008-02-18| .
#2008-02-19| 466.70
#2008-02-20| 458.41
#2008-02-21| 470.93
#2008-02-22| 473.19
#2008-02-25| 486.14
#2008-02-26| 479.98
#2008-02-27| 482.13
#2008-02-28| 482.84
#2008-02-29| 479.05
#2008-03-03| 480.73
#2008-03-04| 474.29
#2008-03-05| 480.12
#2008-03-06| 483.35
#2008-03-07| 479.13
#2008-03-10| 470.83
#2008-03-11| 463.08
#2008-03-12| 471.59
#2008-03-13| 473.10
#2008-03-14| 467.90
#2008-03-17| 468.58
#2008-03-18| 473.01
#2008-03-19| 466.47
#2008-03-20| 459.72
#2008-03-21| .
#2008-03-24| 459.06
#2008-03-25| 473.38
#2008-03-26| 473.11
#2008-03-27| 474.75
#2008-03-28| 472.91
#2008-03-31| 486.89
#2008-04-01| 480.07
#2008-04-02| 477.22
#2008-04-03| 481.07
#2008-04-04| 490.50
#2008-04-07| 499.10
#2008-04-08| 508.61
#2008-04-09| 501.66
#2008-04-10| 501.63
#2008-04-11| 491.97
#2008-04-14| 491.83
#2008-04-15| 491.88
#2008-04-16| 494.51
#2008-04-17| 487.85
#2008-04-18| 482.54
#2008-04-21| 476.50
#2008-04-22| 474.84
#2008-04-23| 468.00
#2008-04-24| 474.37
#2008-04-25| 481.91
#2008-04-28| 468.88
#2008-04-29| 469.91
#2008-04-30| 487.31
#2008-05-01| 483.62
#2008-05-02| 479.23
#2008-05-05| 490.03
#2008-05-06| 488.92
#2008-05-07| 480.07
#2008-05-08| 482.62
#2008-05-09| 481.89
#2008-05-12| 484.00
#2008-05-13| 477.58
#2008-05-14| 476.79
#2008-05-15| 486.74
#2008-05-16| 500.77
#2008-05-19| 496.78
#2008-05-20| 495.56
#2008-05-21| 496.59
#2008-05-22| 485.24
#2008-05-23| 485.82
#2008-05-26| .
#2008-05-27| 476.25
#2008-05-28| 479.56
#2008-05-29| 475.58
#2008-05-30| 476.40
#2008-06-02| 471.63
#2008-06-03| 469.88
#2008-06-04| 471.74
#2008-06-05| 474.42
#2008-06-06| 476.38
#2008-06-09| 481.57
#2008-06-10| 464.38
#2008-06-11| 459.70
#2008-06-12| 453.86
#2008-06-13| 449.58
#2008-06-16| 455.00
#2008-06-17| 460.99
#2008-06-18| 460.84
#2008-06-19| 459.99
#2008-06-20| 459.99
#2008-06-23| 451.47
#2008-06-24| 457.64
#2008-06-25| 465.16
#2008-06-26| 472.93
#2008-06-27| 462.20
#2008-06-30| 456.07
#2008-07-01| 459.58
#2008-07-02| 461.29
#2008-07-03| 447.18
#2008-07-04| .
#2008-07-07| 445.92
#2008-07-08| 437.44
#2008-07-09| 454.02
#2008-07-10| 457.31
#2008-07-11| 447.60
#2008-07-14| 445.40
#2008-07-15| 438.63
#2008-07-16| 439.58
#2008-07-17| 443.39
#2008-07-18| 440.28
#2008-07-21| 446.77
#2008-07-22| 445.31
#2008-07-23| 442.40
#2008-07-24| 437.52
#2008-07-25| 442.74
#2008-07-28| 447.26
#2008-07-29| 444.81
#2008-07-30| 446.79
#2008-07-31| 457.11
#2008-08-01| 463.73
#2008-08-04| 464.12
#2008-08-05| 460.10
#2008-08-06| 468.77
#2008-08-07| 451.16
#2008-08-08| 448.78
#2008-08-11| 452.51
#2008-08-12| 451.51
#2008-08-13| 444.41
#2008-08-14| 448.47
#2008-08-15| 443.77
#2008-08-18| 443.91
#2008-08-19| 428.70
#2008-08-20| 429.42
#2008-08-21| 429.18
#2008-08-22| 432.64
#2008-08-25| 432.98
#2008-08-26| 424.84
#2008-08-27| 428.26
#2008-08-28| 431.60
#2008-08-29| 422.71
#2008-09-01| .
#2008-09-02| 421.16
#2008-09-03| 412.97
#2008-09-04| 409.66
#2008-09-05| 394.45
#2008-09-08| 398.80
#2008-09-09| 393.68
#2008-09-10| 388.32
#2008-09-11| 380.63
#2008-09-12| 395.24
#2008-09-15| 383.68
#2008-09-16| 383.67
#2008-09-17| 386.00
#2008-09-18| 389.57
#2008-09-19| 404.25
#2008-09-22| 401.15
#2008-09-23| 401.15
#2008-09-24| 405.71
#2008-09-25| 410.85
#2008-09-26| 411.30
#2008-09-29| 390.63
#2008-09-30| 375.20
#2008-10-01| 383.24
#2008-10-02| 375.54
#2008-10-03| 384.97
#2008-10-06| 347.43
#2008-10-07| 346.71
#2008-10-08| 339.32
#2008-10-09| 336.87
#2008-10-10| 322.21
#2008-10-13| 352.33
#2008-10-14| 356.11
#2008-10-15| 345.39
#2008-10-16| 331.35
#2008-10-17| 342.84
#2008-10-20| 353.92
#2008-10-21| 343.63
#2008-10-22| 327.63
#2008-10-23| 324.65
#2008-10-24| 314.08
#2008-10-27| 313.97
#2008-10-28| 313.82
#2008-10-29| 346.87
#2008-10-30| 354.76
#2008-10-31| 361.60
#2008-11-03| 362.82
#2008-11-04| 393.43
#2008-11-05| 372.33
#2008-11-06| 352.29
#2008-11-07| 356.81
#2008-11-10| 362.24
#2008-11-11| 354.26
#2008-11-12| 345.75
#2008-11-13| 339.50
#2008-11-14| 348.00
#2008-11-17| 341.41
#2008-11-18| 336.93
#2008-11-19| 331.90
#2008-11-20| 321.20
#2008-11-21| 304.69
#2008-11-24| 319.64
#2008-11-25| 323.03
#2008-11-26| 323.95
#2008-11-27| .
#2008-11-28| 348.53
#2008-12-01| 339.59
#2008-12-02| 341.98
#2008-12-03| 345.22
#2008-12-04| 344.50
#2008-12-05| 337.87
#2008-12-08| 355.71
#2008-12-09| 359.73
#2008-12-10| 350.57
#2008-12-11| 347.89
#2008-12-12| 351.41
#2008-12-15| 357.97
#2008-12-16| 357.13
#2008-12-17| 373.30
#2008-12-18| 374.16
#2008-12-19| 367.18
#2008-12-22| 366.42
#2008-12-23| 360.00
#2008-12-24| 361.27
#2008-12-25| .
#2008-12-26| 362.99
#2008-12-29| 363.68
#2008-12-30| 358.50
#2008-12-31| 352.76
#2009-01-01| .
#2009-01-02| 368.95
#2009-01-05| 382.41
#2009-01-06| 372.74
#2009-01-07| 375.16
#2009-01-08| 379.67
#2009-01-09| 370.04
#2009-01-12| 369.41
#2009-01-13| 365.20
#2009-01-14| 349.72
#2009-01-15| 353.43
#2009-01-16| 363.77
#2009-01-19| .
#2009-01-20| 349.22
#2009-01-21| 352.13
#2009-01-22| 353.55
#2009-01-23| 344.11
#2009-01-26| 358.22
#2009-01-27| 359.58
#2009-01-28| 360.90
#2009-01-29| 362.94
#2009-01-30| 368.56
#2009-02-02| 365.93
#2009-02-03| 375.99
#2009-02-04| 373.36
#2009-02-05| 366.26
#2009-02-06| 368.65
#2009-02-09| 369.14
#2009-02-10| 371.52
#2009-02-11| 362.05
#2009-02-12| 367.62
#2009-02-13| 373.94
#2009-02-16| .
#2009-02-17| 357.53
#2009-02-18| 350.21
#2009-02-19| 353.75
#2009-02-20| 348.97
#2009-02-23| 357.10
#2009-02-24| 351.30
#2009-02-25| 343.24
#2009-02-26| 352.90
#2009-02-27| 336.74
#2009-03-02| 325.63
#2009-03-03| 316.96
#2009-03-04| 320.72
#2009-03-05| 313.17
#2009-03-06| 302.84
#2009-03-09| 302.85
#2009-03-10| 305.48
#2009-03-11| 313.80
#2009-03-12| 317.47
#2009-03-13| 321.26
#2009-03-16| 326.44
#2009-03-17| 328.73
#2009-03-18| 330.42
#2009-03-19| 334.29
#2009-03-20| 328.14
#2009-03-23| 325.32
#2009-03-24| 330.30
#2009-03-25| 339.28
#2009-03-26| 348.47
#2009-03-27| 339.97
#2009-03-30| 342.01
#2009-03-31| 333.35
#2009-04-01| 342.35
#2009-04-02| 349.89
#2009-04-03| 313.64
#2009-04-06| 321.57
#2009-04-07| 321.64
#2009-04-08| 314.11
#2009-04-09| 313.60
#2009-04-10| .
#2009-04-13| 316.27
#2009-04-14| 307.92
#2009-04-15| 303.92
#2009-04-16| 318.57
#2009-04-17| 323.20
#2009-04-20| 322.13
#2009-04-21| 325.37
#2009-04-22| 331.90
#2009-04-23| 332.38
#2009-04-24| 342.25
#2009-04-27| 338.30
#2009-04-28| 334.19
#2009-04-29| 340.64
#2009-04-30| 339.47
#2009-05-01| 343.07
#2009-05-04| 351.45
#2009-05-05| 350.81
#2009-05-06| 351.34
#2009-05-07| 344.17
#2009-05-08| 346.01
#2009-05-11| 354.83
#2009-05-12| 362.66
#2009-05-13| 366.52
#2009-05-14| 364.66
#2009-05-15| 366.23
#2009-05-18| 373.56
#2009-05-19| 377.68
#2009-05-20| 378.06
#2009-05-21| 377.65
#2009-05-22| 383.72
#2009-05-25| .
#2009-05-26| 384.17
#2009-05-27| 377.05
#2009-05-28| 372.32
#2009-05-29| 374.54
#2009-06-01| 374.59
#2009-06-02| 378.32
#2009-06-03| 380.05
#2009-06-04| 380.44
#2009-06-05| 375.62
#2009-06-08| 362.46
#2009-06-09| 369.98
#2009-06-10| 368.81
#2009-06-11| 374.79
#2009-06-12| 374.52
#2009-06-15| 371.96
#2009-06-16| 370.98
#2009-06-17| 367.82
#2009-06-18| 375.78
#2009-06-19| 375.60
#2009-06-22| 371.24
#2009-06-23| 374.18
#2009-06-24| 379.56
#2009-06-25| 369.51
#2009-06-26| 363.73
#2009-06-29| 382.44
#2009-06-30| 379.84
#2009-07-01| 388.27
#2009-07-02| 383.45
#2009-07-03| .
#2009-07-06| 377.99
#2009-07-07| 380.75
#2009-07-08| 381.17
#2009-07-09| 378.37
#2009-07-10| 374.61
#2009-07-13| 373.18
#2009-07-14| 372.68
#2009-07-15| 380.46
#2009-07-16| 386.19
#2009-07-17| 391.42
#2009-07-20| 395.14
#2009-07-21| 398.88
#2009-07-22| 400.73
#2009-07-23| 405.57
#2009-07-24| 404.83
#2009-07-27| 408.83
#2009-07-28| 417.10
#2009-07-29| 402.66
#2009-07-30| 412.76
#2009-07-31| 413.76
#2009-08-03| 422.18
#2009-08-04| 419.55
#2009-08-05| 430.94
#2009-08-06| 428.96
#2009-08-07| 415.94
#2009-08-10| 412.99
#2009-08-11| 411.29
#2009-08-12| 424.07
#2009-08-13| 428.90
#2009-08-14| 428.27
#2009-08-17| 420.28
#2009-08-18| 410.70
#2009-08-19| 410.65
#2009-08-20| 415.95
#2009-08-21| 420.37
#2009-08-24| 419.66
#2009-08-25| 423.34
#2009-08-26| 419.11
#2009-08-27| 422.01
#2009-08-28| 426.34
#2009-08-31| 422.82
#2009-09-01| 423.12
#2009-09-02| 416.83
#2009-09-03| 414.60
#2009-09-04| 417.96
#2009-09-07| .
#2009-09-08| 432.89
#2009-09-09| 437.50
#2009-09-10| 440.68
#2009-09-11| 443.27
#2009-09-14| 441.14
#2009-09-15| 442.65
#2009-09-16| 454.56
#2009-09-17| 452.29
#2009-09-18| 452.03
#2009-09-21| 451.21
#2009-09-22| 460.90
#2009-09-23| 453.08
#2009-09-24| 438.60
#2009-09-25| 441.01
#2009-09-28| 446.65
#2009-09-29| 442.16
#2009-09-30| 440.94
#2009-10-01| 438.48
#2009-10-02| 440.17
#2009-10-05| 438.03
#2009-10-06| 443.96
#2009-10-07| 438.75
#2009-10-08| 441.21
#2009-10-09| 444.92
#2009-10-12| 452.76
#2009-10-13| 449.59
#2009-10-14| 452.24
#2009-10-15| 454.85
#2009-10-16| 451.46
#2009-10-19| 457.01
#2009-10-20| 457.82
#2009-10-21| 457.16
#2009-10-22| 452.81
#2009-10-23| 452.83
#2009-10-26| 450.11
#2009-10-27| 448.68
#2009-10-28| 451.33
#2009-10-29| 435.44
#2009-10-30| 436.04
#2009-11-02| 438.63
#2009-11-03| 437.58
#2009-11-04| 448.07
#2009-11-05| 449.34
#2009-11-06| 442.35
#2009-11-09| 452.92
#2009-11-10| 450.11
#2009-11-11| 451.80
#2009-11-12| 450.06
#2009-11-13| 452.18
#2009-11-16| 460.31
#2009-11-17| 452.60
#2009-11-18| 460.35
#2009-11-19| 455.84
#2009-11-20| 456.61
#2009-11-23| 459.85
#2009-11-24| 449.98
#2009-11-25| 455.74
#2009-11-26| .
#2009-11-27| 454.98
#2009-11-30| 459.80
#2009-12-01| 469.69
#2009-12-02| 475.11
#2009-12-03| 467.34
#2009-12-04| 463.03
#2009-12-07| 464.34
#2009-12-08| 461.64
#2009-12-09| 466.19
#2009-12-10| 461.57
#2009-12-11| 455.89
#2009-12-14| 455.59
#2009-12-15| 449.88
#2009-12-16| 452.80
#2009-12-17| 449.93
#2009-12-18| 452.62
#2009-12-21| 448.65
#2009-12-22| 447.15
#2009-12-23| 451.23
#2009-12-24| 451.99
#2009-12-25| .
#2009-12-28| 446.57
#2009-12-29| 449.09
#2009-12-30| 444.00
#2009-12-31| 445.47
#2010-01-01| .
#2010-01-04| 461.82
#2010-01-05| 452.15
#2010-01-06| 453.88
#2010-01-07| 453.42
#2010-01-08| 456.26
#2010-01-11| 471.38
#2010-01-12| 468.74
#2010-01-13| 468.60
#2010-01-14| 472.51
#2010-01-15| 462.51
#2010-01-18| .
#2010-01-19| 465.76
#2010-01-20| 462.23
#2010-01-21| 450.22
#2010-01-22| 451.98
#2010-01-25| 459.53
#2010-01-26| 467.80
#2010-01-27| 476.82
#2010-01-28| 478.72
#2010-01-29| 474.09
#2010-02-01| 482.79
#2010-02-02| 474.90
#2010-02-03| 491.83
#2010-02-04| 485.40
#2010-02-05| 479.84
#2010-02-08| 477.16
#2010-02-09| 478.23
#2010-02-10| 474.28
#2010-02-11| 477.23
#2010-02-12| 483.56
#2010-02-15| .
#2010-02-16| 495.51
#2010-02-17| 494.06
#2010-02-18| 496.37
#2010-02-19| 492.14
#2010-02-22| 495.13
#2010-02-23| 487.16
#2010-02-24| 490.34
#2010-02-25| 482.23
#2010-02-26| 486.77
#2010-03-01| 490.43
#2010-03-02| 494.64
#2010-03-03| 501.73
#2010-03-04| 499.98
#2010-03-05| 507.21
#2010-03-08| 511.58
#2010-03-09| 507.45
#2010-03-10| 515.86
#2010-03-11| 512.77
#2010-03-12| 513.29
#2010-03-15| 510.47
#2010-03-16| 524.38
#2010-03-17| 527.83
#2010-03-18| 521.49
#2010-03-19| 523.06
#2010-03-22| 520.62
#2010-03-23| 527.59
#2010-03-24| 532.66
#2010-03-25| 535.95
#2010-03-26| 531.55
#2010-03-29| 530.06
#2010-03-30| 527.65
#2010-03-31| 530.36
#2010-04-01| 530.56
#2010-04-02| .
#2010-04-05| 529.28
#2010-04-06| 539.50
#2010-04-07| 541.99
#2010-04-08| 534.42
#2010-04-09| 534.67
#2010-04-12| 546.46
#2010-04-13| 546.24
#2010-04-14| 548.85
#2010-04-15| 549.28
#2010-04-16| 548.60
#2010-04-19| 546.82
#2010-04-20| 556.95
#2010-04-21| 556.16
#2010-04-22| 543.28
#2010-04-23| 547.09
#2010-04-26| 552.03
#2010-04-27| 550.42
#2010-04-28| 533.67
#2010-04-29| 555.79
#2010-04-30| 557.98
#2010-05-03| 563.04
#2010-05-04| 558.85
#2010-05-05| 545.93
#2010-05-06| 531.85
#2010-05-07| 509.98
#2010-05-10| 535.35
#2010-05-11| 532.99
#2010-05-12| 538.82
#2010-05-13| 534.12
#2010-05-14| 528.10
#2010-05-17| 526.34
#2010-05-18| 528.75
#2010-05-19| 517.59
#2010-05-20| 504.77
#2010-05-21| 501.94
#2010-05-24| 494.82
#2010-05-25| 495.96
#2010-05-26| 506.88
#2010-05-27| 518.10
#2010-05-28| 519.42
#2010-05-31| .
#2010-06-01| 516.22
#2010-06-02| 523.66
#2010-06-03| 535.19
#2010-06-04| 525.80
#2010-06-07| 515.80
#2010-06-08| 516.01
#2010-06-09| 521.50
#2010-06-10| 530.73
#2010-06-11| 526.98
#2010-06-14| 544.86
#2010-06-15| 544.75
#2010-06-16| 543.14
#2010-06-17| 543.21
#2010-06-18| 562.58
#2010-06-21| 567.09
#2010-06-22| 557.29
#2010-06-23| 552.55
#2010-06-24| 551.46
#2010-06-25| 545.38
#2010-06-28| 549.87
#2010-06-29| 531.56
#2010-06-30| 535.74
#2010-07-01| 534.45
#2010-07-02| 541.11
#2010-07-05| .
#2010-07-06| 553.43
#2010-07-07| 554.46
#2010-07-08| 552.71
#2010-07-09| 554.03
#2010-07-12| 557.53
#2010-07-13| 562.68
#2010-07-14| 570.01
#2010-07-15| 587.03
#2010-07-16| 582.37
#2010-07-19| 578.84
#2010-07-20| 566.92
#2010-07-21| 566.78
#2010-07-22| 570.75
#2010-07-23| 564.64
#2010-07-26| 568.68
#2010-07-27| 569.72
#2010-07-28| 573.16
#2010-07-29| 572.98
#2010-07-30| 571.24
#2010-08-02| 587.07
#2010-08-03| 601.53
#2010-08-04| 591.66
#2010-08-05| 596.07
#2010-08-06| 593.71
#2010-08-09| 598.09
#2010-08-10| 592.95
#2010-08-11| 573.55
#2010-08-12| 574.45
#2010-08-13| 570.04
#2010-08-16| 572.77
#2010-08-17| 575.61
#2010-08-18| 579.41
#2010-08-19| 573.46
#2010-08-20| 560.79
#2010-08-23| 558.77
#2010-08-24| 555.70
#2010-08-25| 542.81
#2010-08-26| 553.04
#2010-08-27| 555.00
#2010-08-30| 558.80
#2010-08-31| 565.26
#2010-09-01| 583.52
#2010-09-02| 584.04
#2010-09-03| 584.65
#2010-09-06| .
#2010-09-07| 584.44
#2010-09-08| 584.83
#2010-09-09| 600.60
#2010-09-10| 605.73
#2010-09-13| 612.80
#2010-09-14| 614.32
#2010-09-15| 615.37
#2010-09-16| 615.78
#2010-09-17| 612.52
#2010-09-20| 615.86
#2010-09-21| 612.64
#2010-09-22| 625.66
#2010-09-23| 624.42
#2010-09-24| 631.97
#2010-09-27| 629.54
#2010-09-28| 637.75
#2010-09-29| 643.17
#2010-09-30| 646.01
#2010-10-01| 643.29
#2010-10-04| 630.15
#2010-10-05| 635.58
#2010-10-06| 645.83
#2010-10-07| 653.05
#2010-10-08| 651.18
#2010-10-11| 654.55
#2010-10-12| 655.50
#2010-10-13| 666.47
#2010-10-14| 666.78
#2010-10-15| 663.05
#2010-10-18| 635.16
#2010-10-19| 611.12
#2010-10-20| 660.79
#2010-10-21| 664.54
#2010-10-22| 657.35
#2010-10-25| 667.47
#2010-10-26| 656.78
#2010-10-27| 658.12
#2010-10-28| 681.80
#2010-10-29| 683.37
#2010-11-01| 678.68
#2010-11-02| 682.67
#2010-11-03| 679.47
#2010-11-04| 689.47
#2010-11-05| 680.22
#2010-11-08| 681.44
#2010-11-09| 688.66
#2010-11-10| 682.69
#2010-11-11| 680.67
#2010-11-12| 683.22
#2010-11-15| 681.48
#2010-11-16| 676.43
#2010-11-17| 676.89
#2010-11-18| 675.62
#2010-11-19| 685.19
#2010-11-22| 683.41
#2010-11-23| 675.93
#2010-11-24| 680.83
#2010-11-25| .
#2010-11-26| 667.38
#2010-11-29| 651.27
#2010-11-30| 649.37
#2010-12-01| 661.62
#2010-12-02| 672.99
#2010-12-03| 678.46
#2010-12-06| 678.96
#2010-12-07| 683.91
#2010-12-08| 684.45
#2010-12-09| 673.56
#2010-12-10| 698.55
#2010-12-13| 709.02
#2010-12-14| 706.56
#2010-12-15| 707.67
#2010-12-16| 698.77
#2010-12-17| 705.66
#2010-12-20| 700.67
#2010-12-21| 700.59
#2010-12-22| 696.61
#2010-12-23| 712.27
#2010-12-24| .
#2010-12-27| 714.31
#2010-12-28| 722.79
#2010-12-29| 719.28
#2010-12-30| 722.49
#2010-12-31| 730.02
#2011-01-03| 717.33
#2011-01-04| 734.42
#2011-01-05| 737.77
#2011-01-06| 736.85
#2011-01-07| 732.50
#2011-01-10| 732.25
#2011-01-11| 742.04
#2011-01-12| 738.15
#2011-01-13| 733.95
#2011-01-14| 728.12
#2011-01-17| .
#2011-01-18| 756.13
#2011-01-19| 746.53
#2011-01-20| 728.25
#2011-01-21| 727.29
#2011-01-24| 735.08
#2011-01-25| 740.33
#2011-01-26| 745.63
#2011-01-27| 748.06
#2011-01-28| 739.97
#2011-01-31| 733.59
#2011-02-01| 746.79
#2011-02-02| 734.85
#2011-02-03| 723.97
#2011-02-04| 722.43
#2011-02-07| 723.60
#2011-02-08| 734.31
#2011-02-09| 754.41
#2011-02-10| 752.22
#2011-02-11| 760.07
#2011-02-14| 774.37
#2011-02-15| 775.17
#2011-02-16| 776.90
#2011-02-17| 776.79
#2011-02-18| 793.64
#2011-02-21| .
#2011-02-22| 785.44
#2011-02-23| 784.11
#2011-02-24| 773.62
#2011-02-25| 791.81
#2011-02-28| 800.83
#2011-03-01| 798.13
#2011-03-02| 794.54
#2011-03-03| 808.71
#2011-03-04| 813.38
#2011-03-07| 814.90
#2011-03-08| 810.16
#2011-03-09| 812.41
#2011-03-10| 794.81
#2011-03-11| 789.35
#2011-03-14| 786.23
#2011-03-15| 766.83
#2011-03-16| 757.17
#2011-03-17| 762.50
#2011-03-18| 787.66
#2011-03-21| 784.88
#2011-03-22| 785.05
#2011-03-23| 783.99
#2011-03-24| 790.03
#2011-03-25| 781.32
#2011-03-28| 775.43
#2011-03-29| 781.23
#2011-03-30| 803.34
#2011-03-31| 810.54
#2011-04-01| 812.13
#2011-04-04| 817.28
#2011-04-05| 823.83
#2011-04-06| 839.20
#2011-04-07| 822.60
#2011-04-08| 829.50
#2011-04-11| 829.13
#2011-04-12| 824.82
#2011-04-13| 827.17
#2011-04-14| 817.40
#2011-04-15| 817.62
#2011-04-18| 805.84
#2011-04-19| 810.10
#2011-04-20| 838.87
#2011-04-21| 842.37
#2011-04-22| .
#2011-04-25| 841.76
#2011-04-26| 828.75
#2011-04-27| 812.80
#2011-04-28| 820.58
#2011-04-29| 829.16
#2011-05-02| 849.38
#2011-05-03| 835.78
#2011-05-04| 833.69
#2011-05-05| 811.42
#2011-05-06| 816.28
#2011-05-09| 804.71
#2011-05-10| 807.62
#2011-05-11| 800.32
#2011-05-12| 798.46
#2011-05-13| 812.89
#2011-05-16| 812.49
#2011-05-17| 802.58
#2011-05-18| 806.34
#2011-05-19| 815.79
#2011-05-20| 810.24
#2011-05-23| 794.92
#2011-05-24| 804.47
#2011-05-25| 804.12
#2011-05-26| 800.99
#2011-05-27| 809.96
#2011-05-30| .
#2011-05-31| 819.14
#2011-06-01| 824.37
#2011-06-02| 825.14
#2011-06-03| 832.39
#2011-06-06| 832.51
#2011-06-07| 835.05
#2011-06-08| 815.42
#2011-06-09| 812.03
#2011-06-10| 807.34
#2011-06-13| 808.28
#2011-06-14| 815.63
#2011-06-15| 796.39
#2011-06-16| 770.22
#2011-06-17| 775.98
#2011-06-20| 769.05
#2011-06-21| 779.84
#2011-06-22| 778.92
#2011-06-23| 754.04
#2011-06-24| 765.42
#2011-06-27| 776.13
#2011-06-28| 782.48
#2011-06-29| 799.56
#2011-06-30| 815.75
#2011-07-01| 818.85
#2011-07-04| .
#2011-07-05| 829.17
#2011-07-06| 819.93
#2011-07-07| 827.88
#2011-07-08| 821.81
#2011-07-11| 801.19
#2011-07-12| 788.59
#2011-07-13| 808.38
#2011-07-14| 805.04
#2011-07-15| 810.90
#2011-07-18| 812.73
#2011-07-19| 820.84
#2011-07-20| 814.89
#2011-07-21| 818.02
#2011-07-22| 823.83
#2011-07-25| 823.20
#2011-07-26| 818.22
#2011-07-27| 813.10
#2011-07-28| 805.77
#2011-07-29| 798.62
#2011-08-01| 787.28
#2011-08-02| 779.18
#2011-08-03| 762.20
#2011-08-04| 740.87
#2011-08-05| 698.07
#2011-08-08| 688.41
#2011-08-09| 714.98
#2011-08-10| 697.50
#2011-08-11| 692.21
#2011-08-12| 709.51
#2011-08-15| 733.86
#2011-08-16| 726.68
#2011-08-17| 728.61
#2011-08-18| 693.89
#2011-08-19| 698.93
#2011-08-22| 687.64
#2011-08-23| 673.00
#2011-08-24| 671.97
#2011-08-25| 652.55
#2011-08-26| 659.61
#2011-08-29| 685.23
#2011-08-30| 683.01
#2011-08-31| 703.39
#2011-09-01| 704.71
#2011-09-02| 687.70
#2011-09-05| .
#2011-09-06| 673.30
#2011-09-07| 694.22
#2011-09-08| 703.12
#2011-09-09| 669.59
#2011-09-12| 646.46
#2011-09-13| 648.33
#2011-09-14| 653.44
#2011-09-15| 673.90
#2011-09-16| 667.64
#2011-09-19| 652.16
#2011-09-20| 674.52
#2011-09-21| 671.25
#2011-09-22| 642.63
#2011-09-23| 644.10
#2011-09-26| 648.14
#2011-09-27| 681.32
#2011-09-28| 665.29
#2011-09-29| 668.72
#2011-09-30| 659.04
#2011-10-03| 650.64
#2011-10-04| 645.80
#2011-10-05| 642.32
#2011-10-06| 637.75
#2011-10-07| 640.61
#2011-10-10| 660.96
#2011-10-11| 649.53
#2011-10-12| 670.79
#2011-10-13| 658.62
#2011-10-14| 662.37
#2011-10-17| 642.46
#2011-10-18| 650.72
#2011-10-19| 648.84
#2011-10-20| 649.89
#2011-10-21| 669.21
#2011-10-24| 668.34
#2011-10-25| 674.18
#2011-10-26| 673.83
#2011-10-27| 714.75
#2011-10-28| 730.52
#2011-10-31| 706.33
#2011-11-01| 688.46
#2011-11-02| 695.41
#2011-11-03| 707.20
#2011-11-04| 716.51
#2011-11-07| 714.35
#2011-11-08| 727.82
#2011-11-09| 722.48
#2011-11-10| 713.07
#2011-11-11| 728.51
#2011-11-14| 729.88
#2011-11-15| 730.28
#2011-11-16| 736.15
#2011-11-17| 734.37
#2011-11-18| 732.28
#2011-11-21| 716.38
#2011-11-22| 710.06
#2011-11-23| 699.64
#2011-11-24| .
#2011-11-25| 695.89
#2011-11-28| 711.31
#2011-11-29| 718.29
#2011-11-30| 743.97
#2011-12-01| 728.20
#2011-12-02| 735.06
#2011-12-05| 733.64
#2011-12-06| 738.91
#2011-12-07| 745.59
#2011-12-08| 739.84
#2011-12-09| 739.73
#2011-12-12| 729.10
#2011-12-13| 731.18
#2011-12-14| 711.84
#2011-12-15| 720.76
#2011-12-16| 719.23
#2011-12-19| 726.87
#2011-12-20| 737.38
#2011-12-21| 734.99
#2011-12-22| 723.81
#2011-12-23| 734.21
#2011-12-26| .
#2011-12-27| 738.09
#2011-12-28| 738.69
#2011-12-29| 737.79
#2011-12-30| 746.80
#2012-01-02| .
#2012-01-03| 760.58
#2012-01-04| 741.80
#2012-01-05| 752.17
#2012-01-06| 746.63
#2012-01-09| 763.49
#2012-01-10| 764.35
#2012-01-11| 748.77
#2012-01-12| 753.74
#2012-01-13| 745.51
#2012-01-16| .
#2012-01-17| 762.42
#2012-01-18| 768.38
#2012-01-19| 773.21
#2012-01-20| 763.40
#2012-01-23| 760.67
#2012-01-24| 749.73
#2012-01-25| 752.07
#2012-01-26| 765.21
#2012-01-27| 756.24
#2012-01-30| 749.28
#2012-01-31| 760.74
#2012-02-01| 777.23
#2012-02-02| 802.23
#2012-02-03| 819.22
#2012-02-06| 820.01
#2012-02-07| 845.16
#2012-02-08| 850.04
#2012-02-09| 846.98
#2012-02-10| 844.73
#2012-02-13| 860.84
#2012-02-14| 850.25
#2012-02-15| 869.33
#2012-02-16| 859.12
#2012-02-17| 863.39
#2012-02-20| .
#2012-02-21| 873.32
#2012-02-22| 877.73
#2012-02-23| 893.65
#2012-02-24| 900.50
#2012-02-27| 885.84
#2012-02-28| 903.53
#2012-02-29| 885.96
#2012-03-01| 889.04
#2012-03-02| 882.46
#2012-03-05| 883.58
#2012-03-06| 858.01
#2012-03-07| 866.63
#2012-03-08| 876.49
#2012-03-09| 881.36
#2012-03-12| 886.38
#2012-03-13| 886.63
#2012-03-14| 876.10
#2012-03-15| 876.45
#2012-03-16| 886.88
#2012-03-19| 896.85
#2012-03-20| 897.39
#2012-03-21| 900.31
#2012-03-22| 892.10
#2012-03-23| 883.18
#2012-03-26| 904.45
#2012-03-27| 890.93
#2012-03-28| 900.74
#2012-03-29| 879.57
#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|1027.08
#2012-12-13|1022.53
#2012-12-14|1023.00
#2012-12-17|1015.71
#2012-12-18|1016.38
#2012-12-19|1019.42
#2012-12-20|1018.15
#2012-12-21|1021.27
#2012-12-24|1022.85
#2012-12-25|1022.85
#2012-12-26|1025.29
#2012-12-27|1026.14
#2012-12-28|1025.01
#2012-12-31|1022.09
#2013-01-01|1022.09
#2013-01-02|1043.45
#2013-01-03|1036.95
#2013-01-04|1045.21
#2013-01-07|1045.39
#2013-01-08|1056.18
#2013-01-09|1056.45
#2013-01-10|1068.43
#2013-01-11|1084.12
#2013-01-14|1085.43
#2013-01-15|1095.34
#2013-01-16|1101.24
#2013-01-17|1111.25
#2013-01-18|1096.14
#2013-01-21|1110.44
#2013-01-22|1114.63
#2013-01-23|1131.28
#2013-01-24|1134.24
#2013-01-25|1151.95
#2013-01-28|1146.76
#2013-01-29|1151.65
#2013-01-30|1162.74
#2013-01-31|1156.05
#2013-02-01|1197.26
#2013-02-04|1195.51
#2013-02-05|1204.35
#2013-02-06|1209.82
#2013-02-07|1194.18
#2013-02-08|1199.97
#2013-02-11|1073.86
#2013-02-12|1086.37
#2013-02-13|1094.74
#2013-02-14|1098.53
#2013-02-15|1097.68
#2013-02-18|1096.55
#2013-02-19|1106.79
#2013-02-20|1123.47
#2013-02-21|1107.33
#2013-02-22|1107.93
#2013-02-25|1123.25
#2013-02-26|1121.06
#2013-02-27|1115.79
#2013-02-28|1119.59
#2013-03-01|1122.64
#2013-03-04|1147.61
#2013-03-05|1156.89
#2013-03-06|1145.59
#2013-03-07|1133.83
#2013-03-08|1121.57
#2013-03-11| .
#2013-03-12|1127.68
#2013-03-13|1129.16
#2013-03-14|1123.60
#2013-03-15|1133.38
#2013-03-18|1091.82
#2013-03-19|1092.18
#2013-03-20|1085.10
#2013-03-21|1081.49
#2013-03-22|1078.79
#2013-03-25|1081.15
#2013-03-26|1086.45
#2013-03-27|1072.55
#2013-03-28|1077.33
#2013-03-29| .
#2013-04-01|1077.82
#2013-04-02|1093.75
#2013-04-03|1106.28
#2013-04-04|1091.58
#2013-04-05|1087.06
#2013-04-08|1106.49
#2013-04-09|1105.50
#2013-04-10|1107.67
#2013-04-11|1125.09
#2013-04-12|1116.52
#2013-04-15|1124.66
#2013-04-16|1116.39
#2013-04-17|1101.68
#2013-04-18|1102.98
#2013-04-19|1103.17
#2013-04-22|1101.05
#2013-04-23|1101.25
#2013-04-24|1121.05
#2013-04-25|1123.32
#2013-04-26|1125.12
#2013-04-29|1139.52
#2013-04-30|1148.45
#2013-05-01|1133.73
#2013-05-02|1134.18
#2013-05-03|1134.30
#2013-05-06|1140.16
#2013-05-07|1137.07
#2013-05-08|1145.74
#2013-05-09|1138.94
#2013-05-10|1128.00
#2013-05-13|1147.61
#2013-05-14|1159.11
#2013-05-15|1156.58
#2013-05-16|1144.48
#2013-05-17|1133.32
#2013-05-20|1136.08
#2013-05-21|1134.39
#2013-05-22|1134.86
#2013-05-23|1115.92
#2013-05-24|1118.87
#2013-05-27|1121.33
#2013-05-28|1117.24
#2013-05-29|1102.41
#2013-05-30|1112.18
#2013-05-31|1080.61
#2013-06-03|1083.19
#2013-06-04|1098.95
#2013-06-05|1100.19
#2013-06-06|1093.88
#2013-06-07|1088.42
#2013-06-10|1091.10
#2013-06-11|1101.46
#2013-06-12|1116.24
#2013-06-13|1107.22
#2013-06-14|1109.93
#2013-06-17|1088.55
#2013-06-18|1093.16
#2013-06-19|1076.66
#2013-06-20|1045.53
#2013-06-21|1036.39
#2013-06-24|1008.11
#2013-06-25|1027.04
#2013-06-26|1042.24
#2013-06-27|1063.38
#2013-06-28|1042.86
#2013-07-01|1062.95
#2013-07-02|1060.75
#2013-07-03|1052.64
#2013-07-04|1067.58
#2013-07-05|1066.73
#2013-07-08|1076.50
#2013-07-09|1060.53
#2013-07-10|1081.40
#2013-07-11|1095.15
#2013-07-12|1101.50
#2013-07-15|1096.50
#2013-07-16|1093.30
#2013-07-17|1103.63
#2013-07-18|1102.13
#2013-07-19|1094.72
#2013-07-22|1094.16
#2013-07-23|1102.29
#2013-07-24|1112.66
#2013-07-25|1105.37
#2013-07-26|1114.15
#2013-07-29|1122.15
#2013-07-30|1119.94
#2013-07-31|1125.37
#2013-08-01|1149.12
#2013-08-02|1148.01
#2013-08-05|1153.94
#2013-08-06|1153.19
#2013-08-07|1146.19
#2013-08-08|1155.04
#2013-08-09|1152.79
#2013-08-12|1160.79
#2013-08-13|1164.77
#2013-08-14|1161.92
#2013-08-15|1158.81
#2013-08-16|1167.90
#2013-08-19|1169.41
#2013-08-20|1177.63
#2013-08-21|1167.60
#2013-08-22|1161.80
#2013-08-23|1160.34
#2013-08-26|1162.53
#2013-08-27|1153.02
#2013-08-28|1134.69
#2013-08-29|1131.78
#2013-08-30|1114.94
#2013-09-02|1134.69
#2013-09-03|1108.41
#2013-09-04|1109.14
#2013-09-05|1092.56
#2013-09-06|1086.87
#2013-09-09|1102.43
#2013-09-10|1119.94
#2013-09-11|1123.10
#2013-09-12|1124.38
#2013-09-13|1117.88
#2013-09-16|1140.66
#2013-09-17|1136.61
#2013-09-18|1133.90
#2013-09-19|1170.24
#2013-09-20|1170.14
#2013-09-23|1153.37
#2013-09-24|1152.99
#2013-09-25|1140.52
#2013-09-26|1138.49
#2013-09-27|1152.48
#2013-09-30|1151.17
#2013-10-01|1141.91
#2013-10-02|1137.33
#2013-10-03|1142.34
#2013-10-04|1136.18
#2013-10-07|1136.94
#2013-10-08|1129.40
#2013-10-09|1114.80
#2013-10-10|1138.49
#2013-10-11|1137.75
#2013-10-14|1147.02
#2013-10-15|1133.56
#2013-10-16|1149.81
#2013-10-17|1174.52
#2013-10-18|1178.93
#2013-10-21|1185.97
#2013-10-22|1214.29
#2013-10-23|1221.83
#2013-10-24|1235.71
#2013-10-25|1226.22
#2013-10-28|1228.01
#2013-10-29|1232.91
#2013-10-30|1230.04
#2013-10-31|1156.43
#2013-11-01|1150.22
#2013-11-04|1155.80
#2013-11-05|1150.06
#2013-11-06|1175.15
#2013-11-07|1166.66
#2013-11-08|1156.51
#2013-11-11|1169.01
#2013-11-12|1167.88
#2013-11-13|1171.51
#2013-11-14|1180.54
#2013-11-15|1184.70
#2013-11-18|1197.88
#2013-11-19|1188.95
#2013-11-20|1179.49
#2013-11-21|1179.28
#2013-11-22|1178.87
#2013-11-25|1183.11
#2013-11-26|1184.61
#2013-11-27|1184.56
#2013-11-28|1214.50
#2013-11-29|1220.90
#2013-12-02|1217.05
#2013-12-03|1222.20
#2013-12-04|1202.69
#2013-12-05|1217.66
#2013-12-06|1215.52
#2013-12-09|1219.88
#2013-12-10|1221.56
#2013-12-11|1223.03
#2013-12-12|1205.53
#2013-12-13|1202.01
#2013-12-16|1208.70
#2013-12-17|1198.97
#2013-12-18|1203.97
#2013-12-19|1223.60
#2013-12-20|1234.39
#2013-12-23|1232.29
#2013-12-24|1228.90
#2013-12-25|1228.90
#2013-12-26|1231.16
#2013-12-27|1251.89
#2013-12-30|1262.69
#2013-12-31|1259.43
#2014-01-01|1259.43
#2014-01-02|1259.66
#2014-01-03|1274.39
#2014-01-06|1274.46
#2014-01-07|1279.83
#2014-01-08|1286.67
#2014-01-09|1295.67
#2014-01-10|1318.57
#2014-01-13|1311.28
#2014-01-14|1310.17
#2014-01-15|1298.59
#2014-01-16|1301.95
#2014-01-17|1295.88
#2014-01-20|1310.42
#2014-01-21|1318.47
#2014-01-22|1306.77
#2014-01-23|1312.95
#2014-01-24|1306.32
#2014-01-27|1280.87
#2014-01-28|1281.76
#2014-01-29|1274.76
#2014-01-30|1307.81
#2014-01-31|1339.17
#2014-02-03|1355.06
#2014-02-04|1330.20
#2014-02-05|1367.42
#2014-02-06|1396.01
#2014-02-07|1413.33
#2014-02-10|1423.50
#2014-02-11|1421.52
#2014-02-12|1419.74
#2014-02-13|1446.39
#2014-02-14|1456.15
#2014-02-17|1460.65
#2014-02-18|1466.25
#2014-02-19|1476.51
#2014-02-20|1469.77
#2014-02-21|1487.55
#2014-02-24|1509.51
#2014-02-25|1577.56
#2014-02-26|1551.76
#2014-02-27|1550.57
#2014-02-28|1569.12
#2014-03-03|1534.40
#2014-03-04|1569.57
#2014-03-05|1566.52
#2014-03-06|1566.31
#2014-03-07|1554.81
#2014-03-10|1537.19
#2014-03-11|1529.83
#2014-03-12|1513.50
#2014-03-13|1517.43
#2014-03-14|1496.79
#2014-03-17|1504.64
#2014-03-18|1520.36
#2014-03-19|1510.25
#2014-03-20|1491.39
#2014-03-21|1477.64
#2014-03-24|1474.17
#2014-03-25|1475.03
#2014-03-26|1482.74
#2014-03-27|1492.22
#2014-03-28|1510.04
#2014-03-31|1516.66
#2014-04-01|1509.15
#2014-04-02|1515.74
#2014-04-03|1500.79
#2014-04-04|1497.48
#2014-04-07|1473.03
#2014-04-08|1456.96
#2014-04-09|1483.25
#2014-04-10|1475.02
#2014-04-11|1449.71
#2014-04-14|1442.36
#2014-04-15|1436.97
#2014-04-16|1463.52
#2014-04-17|1466.58
#2014-04-18|1464.43
#2014-04-21|1463.26
#2014-04-22|1514.84
#2014-04-23|1519.40
#2014-04-24|1510.86
#2014-04-25|1507.29
#2014-04-28|1519.52
#2014-04-29|1521.99
#2014-04-30|1523.73
#2014-05-01|1508.59
#2014-05-02|1511.87
#2014-05-05|1506.01
#2014-05-06|1508.14
#2014-05-07|1498.92
#2014-05-08|1487.67
#2014-05-09|1489.34
#2014-05-12|1506.71
#2014-05-13|1496.89
#2014-05-14|1486.71
#2014-05-15|1473.05
#2014-05-16|1471.73
#2014-05-19|1469.69
#2014-05-20|1472.77
#2014-05-21|1480.77
#2014-05-22|1484.99
#2014-05-23|1473.69
#2014-05-26|1490.07
#2014-05-27|1486.09
#2014-05-28|1465.00
#2014-05-29|1466.95
#2014-05-30|1470.25
#2014-06-02|1466.73
#2014-06-03|1475.09
#2014-06-04|1495.18
#2014-06-05|1494.73
#2014-06-06|1500.03
#2014-06-09|1495.03
#2014-06-10|1524.14
#2014-06-11|1521.73
#2014-06-12|1551.96
#2014-06-13|1530.80
#2014-06-16|1555.67
#2014-06-17|1571.13
#2014-06-18|1570.54
#2014-06-19|1577.96
#2014-06-20|1575.54
#2014-06-23|1570.61
#2014-06-24|1562.66
#2014-06-25|1551.44
#2014-06-26|1554.60
#2014-06-27|1564.22
#2014-06-30|1570.02
#2014-07-01|1568.51
#2014-07-02|1577.93
#2014-07-03|1580.89
#2014-07-04|1570.84
#2014-07-07|1563.09
#2014-07-08|1549.56
#2014-07-09|1539.97
#2014-07-10|1534.24
#2014-07-11|1537.28
#2014-07-14|1557.06
#2014-07-15|1547.92
#2014-07-16|1558.24
#2014-07-17|1558.46
#2014-07-18|1539.88
#2014-07-21|1528.62
#2014-07-22|1559.99
#2014-07-23|1561.31
#2014-07-24|1541.67
#2014-07-25|1546.31
#2014-07-28|1545.68
#2014-07-29|1555.75
#2014-07-30|1557.01
#2014-07-31|1554.60
#2014-08-01|1521.99
#2014-08-04|1522.44
#2014-08-05|1545.26
#2014-08-06|1521.36
#2014-08-07|1506.90
#2014-08-08|1493.48
#2014-08-11|1510.46
#2014-08-12|1496.31
#2014-08-13|1501.63
#2014-08-14|1491.19
#2014-08-15|1485.93
#2014-08-18|1499.93
#2014-08-19|1506.14
#2014-08-20|1513.00
#2014-08-21|1515.04
#2014-08-22|1500.08
#2014-08-25|1511.36
#2014-08-26|1523.18
#2014-08-27|1529.05
#2014-08-28|1517.97
#2014-08-29|1520.14
#2014-09-01|1518.99
#2014-09-02|1516.43
#2014-09-03|1521.75
#2014-09-04|1499.54
#2014-09-05|1481.77
#2014-09-08|1496.97
#2014-09-09|1516.83
#2014-09-10|1516.71
#2014-09-11|1530.02
#2014-09-12|1557.82
#2014-09-15|1563.69
#2014-09-16|1549.33
#2014-09-17|1572.80
#2014-09-18|1585.35
#2014-09-19|1579.64
#2014-09-22|1570.11
#2014-09-23|1555.45
#2014-09-24|1551.87
#2014-09-25|1556.49
#2014-09-26|1560.27
#2014-09-29|1569.87
#2014-09-30|1558.47
#2014-10-01|1565.03
#2014-10-02|1547.48
#2014-10-03|1539.33
#2014-10-06|1530.51
#2014-10-07|1504.29
#2014-10-08|1483.30
#2014-10-09|1476.32
#2014-10-10|1436.51
#2014-10-13|1434.71
#2014-10-14|1440.56
#2014-10-15|1418.86
#2014-10-16|1390.94
#2014-10-17|1450.53
#2014-10-20|1463.55
#2014-10-21|1474.78
#2014-10-22|1498.01
#2014-10-23|1510.86
#2014-10-24|1504.87
#2014-10-27|1513.25
#2014-10-28|1465.02
#2014-10-29|1478.39
#2014-10-30|1529.49
#2014-10-31|1513.92
#2014-11-03|1482.83
#2014-11-04|1485.69
#2014-11-05|1482.11
#2014-11-06|1479.37
#2014-11-07|1466.02
#2014-11-10|1461.62
#2014-11-11|1486.59
#2014-11-12|1488.47
#2014-11-13|1481.68
#2014-11-14|1469.33
#2014-11-17|1467.78
#2014-11-18|1482.79
#2014-11-19|1496.81
#2014-11-20|1493.16
#2014-11-21|1488.83
#2014-11-24|1498.23
#2014-11-25|1503.65
#2014-11-26|1509.31
#2014-11-27|1517.01
#2014-11-28|1520.79
#2014-12-01|1525.58
#2014-12-02|1538.49
#2014-12-03|1530.66
#2014-12-04|1536.26
#2014-12-05|1544.15
#2014-12-08|1539.07
#2014-12-09|1536.04
#2014-12-10|1537.13
#2014-12-11|1533.57
#2014-12-12|1509.74
#2014-12-15|1474.73
#2014-12-16|1470.59
#2014-12-17|1460.55
#2014-12-18|1481.02
#2014-12-19|1480.62
#2014-12-22|1488.29
#2014-12-23|1451.99
#2014-12-24|1453.41
#2014-12-25|1453.41
#2014-12-26|1451.18
#2014-12-29|1466.45
#2014-12-30|1446.39
#2014-12-31|1438.56
#2015-01-01|1438.56
#2015-01-02|1446.57
#2015-01-05|1443.20
#2015-01-06|1430.44
#2015-01-07|1413.85
#2015-01-08|1439.58
#2015-01-09|1450.33
#2015-01-12|1470.50
#2015-01-13|1483.86
#2015-01-14|1477.84
#2015-01-15|1481.02
#2015-01-16|1462.48
#2015-01-19|1527.01
#2015-01-20|1523.09
#2015-01-21|1518.74
#2015-01-22|1484.31
#2015-01-23|1487.04
#2015-01-26|1512.91
#2015-01-27|1528.10
#2015-01-28|1526.80
#2015-01-29|1527.72
#2015-01-30|1504.84
#2015-02-02|1498.01
#2015-02-03|1503.37
#2015-02-04|1473.95
#2015-02-05|1475.54
#2015-02-06|1451.22
#2015-02-09|1440.74
#2015-02-10|1461.82
#2015-02-11|1457.75
#2015-02-12|1473.58
#2015-02-13|1489.56
#2015-02-16|1479.72
#2015-02-17|1498.49
#2015-02-18|1517.23
#2015-02-19|1535.60
#2015-02-20|1580.37
#2015-02-23|1594.62
#2015-02-24|1588.28
#2015-02-25|1588.64
#2015-02-26|1591.19
#2015-02-27|1606.53
#2015-03-02|1596.27
#2015-03-03|1583.01
#2015-03-04|1571.53
#2015-03-05|1582.62
#2015-03-06|1570.55
#2015-03-09|1563.17
#2015-03-10|1559.59
#2015-03-11|1542.48
#2015-03-12|1552.05
#2015-03-13|1579.46
#2015-03-16|1618.20
#2015-03-17|1596.16
#2015-03-18|1606.03
#2015-03-19|1613.19
#2015-03-20|1657.01
#2015-03-23|1661.40
#2015-03-24|1678.78
#2015-03-25|1666.81
#2015-03-26|1627.10
#2015-03-27|1753.62
#2015-03-30|1777.00
#2015-03-31|1741.45
#2015-04-01|1762.25
#2015-04-02|1782.34
#2015-04-03|1799.08
#2015-04-06|1806.50
#2015-04-07|1794.88
#2015-04-08|1788.51
#2015-04-09|1776.21
#2015-04-10|1817.52
#2015-04-13|1797.76
#2015-04-14|1806.84
#2015-04-15|1797.60
#2015-04-16|1789.48
#2015-04-17|1774.17
#2015-04-20|1792.32
#2015-04-21|1833.05
#2015-04-22|1825.77
#2015-04-23|1806.94
#2015-04-24|1837.76
#2015-04-27|1857.33
#2015-04-28|1820.96
#2015-04-29|1805.44
#2015-04-30|1833.36
#2015-05-01|1835.56
#2015-05-04|1841.49
#2015-05-05|1802.30
#2015-05-06|1806.25
#2015-05-07|1804.27
#2015-05-08|1815.61
#2015-05-11|1813.56
#2015-05-12|1813.47
#2015-05-13|1818.44
#2015-05-14|1822.30
#2015-05-15|1832.33
#2015-05-18|1841.68
#2015-05-19|1844.99
#2015-05-20|1841.99
#2015-05-21|1851.02
#2015-05-22|1849.85
#2015-05-25|1841.06
#2015-05-26|1832.37
#2015-05-27|1847.28
#2015-05-28|1832.23
#2015-05-29|1811.78
#2015-06-01|1834.03
#2015-06-02|1851.93
#2015-06-03|1870.78
#2015-06-04|1865.11
#2015-06-05|1836.52
#2015-06-08|1818.46
#2015-06-09|1812.93
#2015-06-10|1868.28
#2015-06-11|1869.38
#2015-06-12|1858.47
#2015-06-15|1813.85
#2015-06-16|1800.82
#2015-06-17|1775.94
#2015-06-18|1802.76
#2015-06-19|1783.77
#2015-06-22|1853.86
#2015-06-23|1820.88
#2015-06-24|1822.67
#2015-06-25|1823.46
#2015-06-26|1798.65
#2015-06-29|1768.81
#2015-06-30|1760.92
#2015-07-01|1791.86
#2015-07-02|1788.07
#2015-07-03|1777.62
#2015-07-06|1781.37
#2015-07-07|1742.39
#2015-07-08|1752.31
#2015-07-09|1792.81
#2015-07-10|1865.60
#2015-07-13|1880.98
#2015-07-14|1877.38
#2015-07-15|1895.31
#2015-07-16|1905.78
#2015-07-17|1898.29
#2015-07-20|1920.50
#2015-07-21|1899.79
#2015-07-22|1892.94
#2015-07-23|1899.65
#2015-07-24|1897.53
#2015-07-27|1881.18
#2015-07-28|1885.87
#2015-07-29|1914.93
#2015-07-30|1882.27
#2015-07-31|1912.30
#2015-08-03|1941.02
#2015-08-04|1932.26
#2015-08-05|1931.32
#2015-08-06|1867.34
#2015-08-07|1834.07
#2015-08-10|1857.66
#2015-08-11|1852.80
#2015-08-12|1823.52
#2015-08-13|1832.17
#2015-08-14|1851.17
#2015-08-17|1860.25
#2015-08-18|1879.50
#2015-08-19|1859.41
#2015-08-20|1834.69
#2015-08-21|1789.98
#2015-08-24|1746.49
#2015-08-25|1782.96
#2015-08-26|1759.05
#2015-08-27|1792.63
#2015-08-28|1785.91
#2015-08-31|1784.57
#2015-09-01|1745.35
#2015-09-02|1767.09
#2015-09-03|1791.22
#2015-09-04|1754.90
#2015-09-07|1764.63
#2015-09-08|1797.18
#2015-09-09|1816.87
#2015-09-10|1821.20
#2015-09-11|1824.20
#2015-09-14|1803.59
#2015-09-15|1810.69
#2015-09-16|1815.36
#2015-09-17|1823.45
#2015-09-18|1817.37
#2015-09-21|1835.74
#2015-09-22|1771.12
#2015-09-23|1788.18
#2015-09-24|1774.28
#2015-09-25|1806.10
#2015-09-28|1794.51
#2015-09-29|1743.05
#2015-09-30|1746.94
#2015-10-01|1770.25
#2015-10-02|1768.56
#2015-10-05|1793.67
#2015-10-06|1803.48
#2015-10-07|1772.59
#2015-10-08|1765.86
#2015-10-09|1773.79
#2015-10-12|1792.69
#2015-10-13|1770.00
#2015-10-14|1728.00
#2015-10-15|1735.68
#2015-10-16|1790.85
#2015-10-19|1818.32
#2015-10-20|1799.85
#2015-10-21|1780.94
#2015-10-22|1771.57
#2015-10-23|1808.75
#2015-10-26|1811.90
#2015-10-27|1820.17
#2015-10-28|1856.19
#2015-10-29|1771.55
#2015-10-30|1766.71
#2015-11-02|1779.95
#2015-11-03|1795.04
#2015-11-04|1798.15
#2015-11-05|1824.88
#2015-11-06|1812.78
#2015-11-09|1795.39
#2015-11-10|1784.98
#2015-11-11|1811.08
#2015-11-12|1803.14
#2015-11-13|1781.81
#2015-11-16|1773.90
#2015-11-17|1816.32
#2015-11-18|1811.73
#2015-11-19|1833.58
#2015-11-20|1835.07
#2015-11-23|1824.32
#2015-11-24|1802.06
#2015-11-25|1828.33
#2015-11-26|1843.20
#2015-11-27|1841.53
#2015-11-30|1853.39
#2015-12-01|1876.87
#2015-12-02|1888.92
#2015-12-03|1894.89
#2015-12-04|1903.69
#2015-12-07|1928.73
#2015-12-08|1907.96
#2015-12-09|1918.31
#2015-12-10|1903.81
#2015-12-11|1866.04
#2015-12-14|1861.63
#2015-12-15|1880.62
#2015-12-16|1893.52
#2015-12-17|1897.26
#2015-12-18|1891.59
#2015-12-21|1905.13
#2015-12-22|1887.64
#2015-12-23|1911.82
#2015-12-24|1925.81
#2015-12-25|1925.81
#2015-12-28|1936.00
#2015-12-29|1948.48
#2015-12-30|1948.36
#2015-12-31|1939.13
#2016-01-01|1939.13
#2016-01-04|1900.88
#2016-01-05|1929.24
#2016-01-06|1909.17
#2016-01-07|1879.25
#2016-01-08|1863.68
#2016-01-11|1815.48
#2016-01-12|1844.76
#2016-01-13|1843.81
#2016-01-14|1817.35
#2016-01-15|1771.78
#2016-01-18|1762.36
#2016-01-19|1776.83
#2016-01-20|1719.89
#2016-01-21|1762.08
#2016-01-22|1801.37
#2016-01-25|1830.88
#2016-01-26|1824.23
#2016-01-27|1855.04
#2016-01-28|1815.12
#2016-01-29|1831.64
#2016-02-01|1848.64
#2016-02-02|1834.11
#2016-02-03|1743.74
#2016-02-04|1701.43
#2016-02-05|1672.88
#2016-02-08|1589.70
#2016-02-09|1576.86
#2016-02-10|1650.73
#2016-02-11|1630.74
#2016-02-12|1637.14
#2016-02-15|1708.25
#2016-02-16|1678.28
#2016-02-17|1714.51
#2016-02-18|1727.76
#2016-02-19|1718.82
#2016-02-22|1747.71
#2016-02-23|1770.60
#2016-02-24|1712.62
#2016-02-25|1754.50
#2016-02-26|1771.13
#2016-02-29|1759.60
#2016-03-01|1787.35
#2016-03-02|1791.26
#2016-03-03|1766.85
#2016-03-04|1861.53
#2016-03-07|1887.10
#2016-03-08|1873.81
#2016-03-09|1852.77
#2016-03-10|1862.59
#2016-03-11|1880.38
#2016-03-14|1904.71
#2016-03-15|1870.80
#2016-03-16|1854.07
#2016-03-17|1851.43
#2016-03-18|1854.66
#2016-03-21|1843.90
#2016-03-22|1847.33
#2016-03-23|1837.74
#2016-03-24|1835.56
#2016-03-25|1835.56
#2016-03-28|1844.05
#2016-03-29|1835.11
#2016-03-30|1864.26
#2016-03-31|1862.64
#2016-04-01|1863.69
#2016-04-04|1908.17
#2016-04-05|1889.11
#2016-04-06|1908.41
#2016-04-07|1921.97
#2016-04-08|1922.22
#2016-04-11|1916.74
#2016-04-12|1889.00
#2016-04-13|1880.56
#2016-04-14|1888.65
#2016-04-15|1893.64
#2016-04-18|1913.46
#2016-04-19|1958.32
#2016-04-20|1920.06
#2016-04-21|1940.65
#2016-04-22|1932.45
#2016-04-25|1914.38
#2016-04-26|1881.22
#2016-04-27|1891.23
#2016-04-28|1921.38
#2016-04-29|1907.18
#2016-05-02|1906.63
#2016-05-03|1885.96
#2016-05-04|1867.46
#2016-05-05|1852.63
#2016-05-06|1856.47
#2016-05-09|1892.74
#2016-05-10|1900.23
#2016-05-11|1901.92
#2016-05-12|1881.91
#2016-05-13|1877.57
#2016-05-16|1883.06
#2016-05-17|1896.57
#2016-05-18|1889.78
#2016-05-19|1869.14
#2016-05-20|1890.23
#2016-05-23|1884.86
#2016-05-24|1915.68
#2016-05-25|1958.42
#2016-05-26|1945.20
#2016-05-27|1930.51
#2016-05-30|1944.11
#2016-05-31|1937.68
#2016-06-01|1958.09
#2016-06-02|1938.91
#2016-06-03|1964.37
#2016-06-06|1984.39
#2016-06-07|1991.20
#2016-06-08|1982.31
#2016-06-09|1973.70
#2016-06-10|1912.01
#2016-06-13|1901.69
#2016-06-14|1798.94
#2016-06-15|1813.28
#2016-06-16|1765.96
#2016-06-17|1785.72
#2016-06-20|1830.25
#2016-06-21|1833.45
#2016-06-22|1850.60
#2016-06-23|1872.62
#2016-06-24|1806.24
#2016-06-27|1749.80
#2016-06-28|1798.10
#2016-06-29|1855.63
#2016-06-30|1875.08
#2016-07-01|1908.46
#2016-07-04|1924.40
#2016-07-05|1905.74
#2016-07-06|1864.53
#2016-07-07|1897.25
#2016-07-08|1899.13
#2016-07-11|1929.84
#2016-07-12|1933.52
#2016-07-13|1935.38
#2016-07-14|1926.33
#2016-07-15|1918.88
#2016-07-18|1922.62
#2016-07-19|1908.68
#2016-07-20|1921.80
#2016-07-21|1915.48
#2016-07-22|1920.47
#2016-07-25|1901.14
#2016-07-26|1951.40
#2016-07-27|1934.35
#2016-07-28|1952.76
#2016-07-29|1972.69
#2016-08-01|1979.18
#2016-08-02|1946.64
#2016-08-03|1919.82
#2016-08-04|1921.71
#2016-08-05|1780.90
#2016-08-08|1734.55
#2016-08-09|1773.83
#2016-08-10|1733.27
#2016-08-11|1717.85
#2016-08-12|1705.84
#2016-08-15|1727.62
#2016-08-16|1721.17
#2016-08-17|1715.65
#2016-08-18|1724.84
#2016-08-19|1723.15
#2016-08-22|1748.94
#2016-08-23|1738.78
#2016-08-24|1730.88
#2016-08-25|1724.00
#2016-08-26|1720.40
#2016-08-29|1712.47
#2016-08-30|1721.06
#2016-08-31|1704.20
#2016-09-01|1692.52
#2016-09-02|1682.42
#2016-09-05|1690.24
#2016-09-06|1687.08
#2016-09-07|1689.87
#2016-09-08|1688.68
#2016-09-09|1646.28
#2016-09-12|1649.04
#2016-09-13|1673.60
#2016-09-14|1691.63
#2016-09-15|1690.51
#2016-09-16|1692.40
#2016-09-19|1701.79
#2016-09-20|1702.37
#2016-09-21|1697.90
#2016-09-22|1702.44
#2016-09-23|1665.23
#2016-09-26|1667.26
#2016-09-27|1624.53
#2016-09-28|1632.14
#2016-09-29|1597.51
#2016-09-30|1584.51
#2016-10-03|1569.59
#2016-10-04|1562.78
#2016-10-05|1591.01
#2016-10-06|1565.41
#2016-10-07|1551.32
#2016-10-10|1553.06
#2016-10-11|1531.67
#2016-10-12|1514.07
#2016-10-13|1505.81
#2016-10-14|1525.13
#2016-10-17|1525.85
#2016-10-18|1537.91
#2016-10-19|1544.74
#2016-10-20|1547.43
#2016-10-21|1555.85
#2016-10-24|1551.99
#2016-10-25|1523.01
#2016-10-26|1509.76
#2016-10-27|1527.65
#2016-10-28|1382.34
#2016-10-31|1398.83
#2016-11-01|1392.26
#2016-11-02|1383.17
#2016-11-03|1391.42
#2016-11-04|1361.24
#2016-11-07|1359.48
#2016-11-08|1339.92
#2016-11-09|1371.95
#2016-11-10|1343.45
#2016-11-11|1327.79
#2016-11-14|1309.60
#2016-11-15|1323.85
#2016-11-16|1317.47
#2016-11-17|1316.94
#2016-11-18|1305.28
#2016-11-21|1306.39
#2016-11-22|1289.05
#2016-11-23|1266.78
#2016-11-24|1273.03
#2016-11-25|1298.09
#2016-11-28|1303.46
#2016-11-29|1309.20
#2016-11-30|1334.17
#2016-12-01|1319.84
#2016-12-02|1329.99
#2016-12-05|1343.94
#2016-12-06|1343.10
#2016-12-07|1356.33
#2016-12-08|1341.11
#2016-12-09|1385.96
#2016-12-12|1380.94
#2016-12-13|1390.24
#2016-12-14|1374.12
#2016-12-15|1369.25
#2016-12-16|1375.51
#2016-12-19|1376.19
#2016-12-20|1371.75
#2016-12-21|1373.29
#2016-12-22|1378.89
#2016-12-23|1385.10
#2016-12-26|1385.10
#2016-12-27|1389.05
#2016-12-28|1382.17
#2016-12-29|1399.86
#2016-12-30|1400.43
#2017-01-02|1423.95
#2017-01-03|1398.63
#2017-01-04|1411.28
#2017-01-05|1449.09
#2017-01-06|1439.80
#2017-01-09|1431.16
#2017-01-10|1426.62
#2017-01-11|1419.16
#2017-01-12|1400.55
#2017-01-13|1423.72
#2017-01-16|1424.26
#2017-01-17|1426.24
#2017-01-18|1425.94
#2017-01-19|1417.56
#2017-01-20|1416.18
#2017-01-23|1407.95
#2017-01-24|1400.26
#2017-01-25|1410.35
#2017-01-26|1417.06
#2017-01-27|1438.47
#2017-01-30|1434.69
#2017-01-31|1450.17
#2017-02-01|1460.39
#2017-02-02|1405.35
#2017-02-03|1409.26
#2017-02-06|1404.58
#2017-02-07|1403.17
#2017-02-08|1399.42
#2017-02-09|1424.66
#2017-02-10|1423.37
#2017-02-13|1422.26
#2017-02-14|1414.12
#2017-02-15|1415.82
#2017-02-16|1446.33
#2017-02-17|1437.98
#2017-02-20|1431.00
#2017-02-21|1437.39
#2017-02-22|1437.82
#2017-02-23|1442.31
#2017-02-24|1433.36
#2017-02-27|1436.48
#2017-02-28|1443.50
#2017-03-01|1425.44
#2017-03-02|1424.70
#2017-03-03|1418.45
#2017-03-06|1403.61
#2017-03-07|1385.58
#2017-03-08|1372.87
#2017-03-09|1381.05
#2017-03-10|1406.53
#2017-03-13|1413.46
#2017-03-14|1418.66
#2017-03-15|1410.85
#2017-03-16|1432.93
#2017-03-17|1434.47
#2017-03-20|1441.75
#2017-03-21|1433.52
#2017-03-22|1429.06
#2017-03-23|1436.26
#2017-03-24|1443.95
#2017-03-27|1459.24
#2017-03-28|1464.02
#2017-03-29|1454.26
#2017-03-30|1453.17
#2017-03-31|1456.32
#2017-04-03|1435.59
#2017-04-04|1486.00
#2017-04-05|1485.74
#2017-04-06|1471.65
#2017-04-07|1461.00
#2017-04-10|1481.47
#2017-04-11|1485.67
#2017-04-12|1494.54
#2017-04-13|1494.89
#2017-04-14|1494.89
#2017-04-17|1500.25
#2017-04-18|1505.07
#2017-04-19|1515.75
#2017-04-20|1527.62
#2017-04-21|1504.11
#2017-04-24|1538.56
#2017-04-25|1559.96
#2017-04-26|1575.32
#2017-04-27|1609.05
#2017-04-28|1610.92
#2017-05-01|1599.18
#2017-05-02|1613.30
#2017-05-03|1666.73
#2017-05-04|1668.21
#2017-05-05|1667.68
#2017-05-08|1653.20
#2017-05-09|1634.66
#2017-05-10|1646.27
#2017-05-11|1641.17
#2017-05-12|1649.58
#2017-05-15|1658.52
#2017-05-16|1677.98
#2017-05-17|1651.59
#2017-05-18|1660.81
#2017-05-19|1683.00
#2017-05-22|1708.92
#2017-05-23|1709.01
#2017-05-24|1704.21
#2017-05-25|1708.92
#2017-05-26|1704.28
#2017-05-29|1698.86
#2017-05-30|1716.03
#2017-05-31|1742.05
#2017-06-01|1755.12
#2017-06-02|1797.65
#2017-06-05|1793.98
#2017-06-06|1778.62
#2017-06-07|1753.31
#2017-06-08|1742.73
#2017-06-09|1749.21
#2017-06-12|1754.57
#2017-06-13|1777.15
#2017-06-14|1793.87
#2017-06-15|1739.95
#2017-06-16|1757.36
#2017-06-19|1779.58
#2017-06-20|1768.40
#2017-06-21|1773.82
#2017-06-22|1787.74
#2017-06-23|1798.63
#2017-06-26|1794.37
#2017-06-27|1774.05
#2017-06-28|1761.09
#2017-06-29|1735.54
#2017-06-30|1741.02
#2017-07-03|1733.42
#2017-07-04|1722.87
#2017-07-05|1727.90
#2017-07-06|1721.77
#2017-07-07|1716.55
#2017-07-10|1722.49
#2017-07-11|1715.44
#2017-07-12|1750.05
#2017-07-13|1739.86
#2017-07-14|1757.43
#2017-07-17|1773.28
#2017-07-18|1775.80
#2017-07-19|1759.92
#2017-07-20|1785.14
#2017-07-21|1775.51
#2017-07-24|1738.57
#2017-07-25|1749.57
#2017-07-26|1744.06
#2017-07-27|1744.23
#2017-07-28|1749.28
#2017-07-31|1772.38
#2017-08-01|1766.14
#2017-08-02|1766.82
#2017-08-03|1775.00
#2017-08-04|1752.26
#2017-08-07|1752.50
#2017-08-08|1736.77
#2017-08-09|1811.18
#2017-08-10|1796.21
#2017-08-11|1840.06
#2017-08-14|1837.30
#2017-08-15|1835.86
#2017-08-16|1815.91
#2017-08-17|1847.12
#2017-08-18|1832.93
#2017-08-21|1848.97
#2017-08-22|1871.56
#2017-08-23|1862.19
#2017-08-24|1885.30
#2017-08-25|1891.15
#2017-08-28|1908.90
#2017-08-29|1907.47
#2017-08-30|1903.59
#2017-08-31|1935.43
#2017-09-01|1939.89
#2017-09-04|1935.71
#2017-09-05|1931.41
#2017-09-06|1940.61
#2017-09-07|1961.58
#2017-09-08|1958.35
#2017-09-11|1968.23
#2017-09-12|1958.39
#2017-09-13|1961.53
#2017-09-14|1952.57
#2017-09-15|1933.57
#2017-09-18|1943.82
#2017-09-19|1946.22
#2017-09-20|1960.03
#2017-09-21|1959.02
#2017-09-22|1969.21
#2017-09-25|1967.37
#2017-09-26|1923.45
#2017-09-27|1920.32
#2017-09-28|1925.70
#2017-09-29|1920.70
#2017-10-02|1950.79
#2017-10-03|1958.25
#2017-10-04|1986.45
#2017-10-05|1966.35
#2017-10-06|1969.45
#2017-10-09|1967.27
#2017-10-10|1965.62
#2017-10-11|1980.65
#2017-10-12|1976.84
#2017-10-13|1938.22
#2017-10-16|1991.27
#2017-10-17|1959.59
#2017-10-18|1992.06
#2017-10-19|2002.58
#2017-10-20|1993.03
#2017-10-23|1990.37
#2017-10-24|1975.59
#2017-10-25|2000.10
#2017-10-26|1959.62
#2017-10-27|1976.28
#2017-10-30|1983.74
#2017-10-31|1986.74
#2017-11-01|1981.43
#2017-11-02|1953.59
#2017-11-03|1938.21
#2017-11-06|1962.44
#2017-11-07|1956.29
#2017-11-08|1960.72
#2017-11-09|1925.94
#2017-11-10|1943.19
#2017-11-13|1931.00
#2017-11-14|1949.44
#2017-11-15|1944.98
#2017-11-16|1981.73
#2017-11-17|1987.83
#2017-11-20|2002.24
#2017-11-21|2012.99
#2017-11-22|2016.66
#2017-11-23|2024.30
#2017-11-24|2021.93
#2017-11-27|2001.16
#2017-11-28|2000.39
#2017-11-29|1975.40
#2017-11-30|1998.93
#2017-12-01|2000.07
#2017-12-04|1983.41
#2017-12-05|1952.50
#2017-12-06|1987.86
#2017-12-07|1975.46
#2017-12-08|1988.12
#2017-12-11|1995.53
#2017-12-12|2007.39
#2017-12-13|2003.75
#2017-12-14|2003.42
#2017-12-15|1970.29
#2017-12-18|2009.72
#2017-12-19|1997.22
#2017-12-20|2005.13
#2017-12-21|2018.65
#2017-12-22|2024.86
#2017-12-25|2024.86
#2017-12-26|2029.96
#2017-12-27|2033.27
#2017-12-28|2037.21
#2017-12-29|2048.71
#2018-01-01|2048.71
#2018-01-02|2053.03
#2018-01-03|2072.45
#2018-01-04|2069.41
#2018-01-05|2089.08
#2018-01-08|2090.84
#2018-01-09|2093.33
#2018-01-10|2092.93
#2018-01-11|2086.68
#2018-01-12|2087.29
#2018-01-15|2101.04
#2018-01-16|2108.61
#2018-01-17|2125.58
#2018-01-18|2123.61
#2018-01-19|2165.84
#2018-01-22|2175.89
#2018-01-23|2188.46
#2018-01-24|2185.95
#2018-01-25|2184.13
#2018-01-26|2195.56
#2018-01-29|2171.75
#2018-01-30|2152.69
#2018-01-31|2131.05
#2018-02-01|2022.73
#2018-02-02|1970.53
#2018-02-05|1970.85
#2018-02-06|1915.63
#2018-02-07|1947.20
#2018-02-08|1919.39
#2018-02-09|1905.15
#2018-02-12|1949.44
#2018-02-13|1939.70
#2018-02-14|1969.77
#2018-02-15|1996.35
#2018-02-16|2040.44
#2018-02-19|1995.04
#2018-02-20|1999.47
#2018-02-21|2011.60
#2018-02-22|2063.26
#2018-02-23|2077.73
#2018-02-26|2104.00
#2018-02-27|2062.45
#2018-02-28|2027.86
#2018-03-01|1981.71
#2018-03-02|1979.71
#2018-03-05|1992.61
#2018-03-06|2004.26
#2018-03-07|2004.37
#2018-03-08|2022.61
#2018-03-09|2023.25
#2018-03-12|2025.98
#2018-03-13|2015.97
#2018-03-14|2007.93
#2018-03-15|2019.96
#2018-03-16|2013.51
#2018-03-19|2015.90
#2018-03-20|2002.33
#2018-03-21|2006.83
#2018-03-22|1976.70
#2018-03-23|1988.05
#2018-03-26|1984.74
#2018-03-27|1986.48
#2018-03-28|2003.57
#2018-03-29|1993.86
#2018-03-30|1993.86
#2018-04-02|1996.31
#2018-04-03|1980.73
#2018-04-04|1945.43
#2018-04-05|1976.19
#2018-04-06|1974.07
#2018-04-09|1997.84
#2018-04-10|2029.22
#2018-04-11|2010.62
#2018-04-12|2010.16
#2018-04-13|1985.29
#2018-04-16|1994.05
#2018-04-17|2006.03
#2018-04-18|2006.63
#2018-04-19|1976.76
#2018-04-20|1947.36
#2018-04-23|1944.06
#2018-04-24|1951.44
#2018-04-25|1917.87
#2018-04-26|1933.39
#2018-04-27|1931.65
#2018-04-30|1941.27
#2018-05-01|1937.50
#2018-05-02|1997.72
#2018-05-03|1980.55
#2018-05-04|1968.65
#2018-05-07|2009.68
#2018-05-08|2023.97
#2018-05-09|2005.18
#2018-05-10|2009.32
#2018-05-11|2020.25
#2018-05-14|2077.88
#2018-05-15|2019.87
#2018-05-16|2024.48
#2018-05-17|2041.31
#2018-05-18|2029.91
#2018-05-21|2026.72
#2018-05-22|2029.20
#2018-05-23|2005.70
#2018-05-24|2003.48
#2018-05-25|1999.47
#2018-05-28|1968.25
#2018-05-29|1943.23
#2018-05-30|1957.82
#2018-05-31|1966.01
#2018-06-01|1981.33
#2018-06-04|1977.46
#2018-06-05|1973.04
#2018-06-06|1974.56
#2018-06-07|1961.30
#2018-06-08|1935.31
#2018-06-11|1939.88
#2018-06-12|1926.64
#2018-06-13|1938.01
#2018-06-14|1945.46
#2018-06-15|1938.09
#2018-06-18|1930.44
#2018-06-19|1920.75
#2018-06-20|1947.57
#2018-06-21|1977.46
#2018-06-22|1996.87
#2018-06-25|1999.90
#2018-06-26|1965.53
#2018-06-27|1957.94
#2018-06-28|1924.90
#2018-06-29|1973.18
#2018-07-02|1962.44
#2018-07-03|1988.90
#2018-07-04|2004.88
#2018-07-05|2012.58
#2018-07-06|2042.09
#2018-07-09|2055.41
#2018-07-10|2087.06
#2018-07-11|2067.86
#2018-07-12|2100.92
#2018-07-13|2095.54
#2018-07-16|2100.11
#2018-07-17|2114.64
#2018-07-18|2116.63
#2018-07-19|2100.40
#2018-07-20|2139.05
#2018-07-23|2139.00
#2018-07-24|2160.81
#2018-07-25|2159.37
#2018-07-26|2190.37
#2018-07-27|2182.40
#2018-07-30|2177.61
#2018-07-31|2137.97
#2018-08-01|2133.19
#2018-08-02|2128.82
#2018-08-03|2135.38
#2018-08-06|2121.11
#2018-08-07|2135.85
#2018-08-08|2035.13
#2018-08-09|2031.01
#2018-08-10|2004.83
#2018-08-13|2031.73
#2018-08-14|2066.79
#2018-08-15|2019.88
#2018-08-16|2047.59
#2018-08-17|2041.93
#2018-08-20|2052.80
#2018-08-21|2083.47
#2018-08-22|2104.65
#2018-08-23|2096.72
#2018-08-24|2110.95
#2018-08-27|2127.06
#2018-08-28|2129.09
#2018-08-29|2133.17
#2018-08-30|2126.30
#2018-08-31|2110.17
#2018-09-03|2102.89
#2018-09-04|2090.97
#2018-09-05|2045.56
#2018-09-06|2043.24
#2018-09-07|2046.77
#2018-09-10|2059.15
#2018-09-11|2051.24
#2018-09-12|2078.84
#2018-09-13|2075.31
#2018-09-14|2056.65
#2018-09-17|2032.57
#2018-09-18|2017.58
#2018-09-19|2002.73
#2018-09-20|2019.04
#2018-09-21|2033.54
#2018-09-24|2026.18
#2018-09-25|2059.58
#2018-09-26|2037.83
#2018-09-27|2011.31
#2018-09-28|1998.34
#2018-10-01|1992.81
#2018-10-02|2001.35
#2018-10-03|1996.38
#2018-10-04|1877.77
#2018-10-05|1900.90
#2018-10-08|1840.46
#2018-10-09|1825.39
#2018-10-10|1792.89
#2018-10-11|1771.39
#2018-10-12|1804.65
#2018-10-15|1803.16
#2018-10-16|1838.87
#2018-10-17|1847.41
#2018-10-18|1872.68
#2018-10-19|1864.57
#2018-10-22|1846.24
#2018-10-23|1799.06
#2018-10-24|1795.90
#2018-10-25|1751.33
#2018-10-26|1750.10
#2018-10-29|1794.39
#2018-10-30|1793.26
#2018-10-31|1816.05
#2018-11-01|1845.31
#2018-11-02|1844.47
#2018-11-05|1835.08
#2018-11-06|1830.77
#2018-11-07|1874.68
#2018-11-08|1885.64
#2018-11-09|1876.48
#2018-11-12|1855.77
#2018-11-13|1824.20
#2018-11-14|1833.55
#2018-11-15|1782.75
#2018-11-16|1818.45
#2018-11-19|1846.45
#2018-11-20|1805.51
#2018-11-21|1802.03
#2018-11-22|1797.31
#2018-11-23|1838.04
#2018-11-26|1871.86
#2018-11-27|1837.04
#2018-11-28|1834.12
#2018-11-29|1861.34
#2018-11-30|1866.93
#2018-12-03|1856.23
#2018-12-04|1870.46
#2018-12-05|1859.09
#2018-12-06|1840.13
#2018-12-07|1862.86
#2018-12-10|1860.60
#2018-12-11|1860.08
#2018-12-12|1882.46
#2018-12-13|1890.56
#2018-12-14|1900.81
#2018-12-17|1889.18
#2018-12-18|1876.17
#2018-12-19|1873.14
#2018-12-20|1867.47
#2018-12-21|1852.43
#2018-12-24|1852.42
#2018-12-25|1852.42
#2018-12-26|1851.32
#2018-12-27|1827.19
#2018-12-28|1859.49
#2018-12-31|1860.24
#2019-01-01|1860.24
#2019-01-02|1873.15
#2019-01-03|1887.51
#2019-01-04|1920.80
#2019-01-07|1940.85
#2019-01-08|1952.06
#2019-01-09|1979.75
#2019-01-10|1968.72
#2019-01-11|1955.19
#2019-01-14|1898.70
#2019-01-15|1914.54
#2019-01-16|1907.41
#2019-01-17|1918.64
#2019-01-18|1931.56
#2019-01-21|1927.04
#2019-01-22|1931.95
#2019-01-23|1918.38
#2019-01-24|1895.57
#2019-01-25|1872.75
#2019-01-28|1875.63
#2019-01-29|1882.21
#2019-01-30|1892.48
#2019-01-31|1891.40
#2019-02-01|1944.85
#2019-02-04|1928.81
#2019-02-05|1971.35
#2019-02-06|1950.20
#2019-02-07|1951.11
#2019-02-08|1938.73
#2019-02-11|1945.76
#2019-02-12|1969.56
#2019-02-13|1971.37
#2019-02-14|1985.30
#2019-02-15|1995.11
#2019-02-18|2009.25
#2019-02-19|1982.94
#2019-02-20|1994.57
#2019-02-21|2003.26
#2019-02-22|1999.77
#2019-02-25|1998.47
#2019-02-26|2010.86
#2019-02-27|2002.83
#2019-02-28|2008.14
#2019-03-01|2028.31
#2019-03-04|2019.14
#2019-03-05|2033.82
#2019-03-06|2019.33
#2019-03-07|2012.76
#2019-03-08|2016.35
#2019-03-11|2018.36
#2019-03-12|2025.38
#2019-03-13|2046.37
#2019-03-14|2061.11
#2019-03-15|2072.10
#2019-03-18|2083.56
#2019-03-19|2117.62
#2019-03-20|2125.09
#2019-03-21|2131.13
#2019-03-22|2098.97
#2019-03-25|2106.80
#2019-03-26|2135.92
#2019-03-27|2110.50
#2019-03-28|2123.23
#2019-03-29|2128.39
#2019-04-01|2135.41
#2019-04-02|2129.40
#2019-04-03|2103.23
#2019-04-04|2079.65
#2019-04-05|2097.63
#2019-04-08|2109.97
#2019-04-09|2107.46
#2019-04-10|2103.50
#2019-04-11|2095.94
#2019-04-12|2088.53
#2019-04-15|2085.57
#2019-04-16|2077.32
#2019-04-17|2035.10
#2019-04-18|2024.10
#2019-04-19|2024.10
#2019-04-22|2026.16
#2019-04-23|2029.79
#2019-04-24|2022.05
#2019-04-25|2004.63
#2019-04-26|2042.27
#2019-04-29|2059.28
#2019-04-30|2046.99
#2019-05-01|2054.23
#2019-05-02|2035.29
#2019-05-03|2005.00
#2019-05-06|2005.40
#2019-05-07|2011.62
#2019-05-08|2039.97
#2019-05-09|2039.87
#2019-05-10|2022.77
#2019-05-13|1987.22
#2019-05-14|1991.39
#2019-05-15|1981.63
#2019-05-16|1994.04
#2019-05-17|1990.55
#2019-05-20|1999.10
#2019-05-21|2022.17
#2019-05-22|2032.50
#2019-05-23|2032.84
#2019-05-24|2045.23
#2019-05-27|2027.07
#2019-05-28|2037.91
#2019-05-29|1974.70
#2019-05-30|1972.05
#2019-05-31|1975.33
#2019-06-03|2030.59
#2019-06-04|2007.47
#2019-06-05|2012.57
#2019-06-06|2064.41
#2019-06-07|2055.06
#2019-06-10|2050.81
#2019-06-11|2124.95
#2019-06-12|2154.18
#2019-06-13|2133.78
#2019-06-14|2101.62
#2019-06-17|2101.42
#2019-06-18|2129.44
#2019-06-19|2137.01
#2019-06-20|2124.15
#2019-06-21|2090.53
#2019-06-24|2102.02
#2019-06-25|2112.93
#2019-06-26|2090.91
#2019-06-27|2074.57
#2019-06-28|2089.38
#2019-07-01|2117.83
#2019-07-02|2126.59
#2019-07-03|2148.24
#2019-07-04|2129.53
#2019-07-05|2098.48
#2019-07-08|2076.46
#2019-07-09|2078.26
#2019-07-10|2083.09
#2019-07-11|2054.60
#2019-07-12|2014.71
#2019-07-15|2018.26
#2019-07-16|2021.95
#2019-07-17|2029.65
#2019-07-18|2032.78
#2019-07-19|2018.79
#2019-07-22|2036.74
#2019-07-23|2014.90
#2019-07-24|2055.75
#2019-07-25|2050.76
#2019-07-26|2040.06
#2019-07-29|2052.36
#2019-07-30|2025.30
#2019-07-31|2024.56
#2019-08-01|2043.83
#2019-08-02|2032.29
#2019-08-05|2005.88
#2019-08-06|2022.04
#2019-08-07|2036.77
#2019-08-08|2070.81
#2019-08-09|2062.88
#2019-08-12|2066.54
#2019-08-13|2095.03
#2019-08-14|2059.10
#2019-08-15|2077.58
#2019-08-16|2114.31
#2019-08-19|2106.40
#2019-08-20|2107.67
#2019-08-21|2133.04
#2019-08-22|2136.76
#2019-08-23|2135.40
#2019-08-26|2112.09
#2019-08-27|2123.90
#2019-08-28|2110.54
#2019-08-29|2122.93
#2019-08-30|2118.08
#2019-09-02|2139.91
#2019-09-03|2154.31
#2019-09-04|2172.10
#2019-09-05|2148.43
#2019-09-06|2151.90
#2019-09-09|2086.55
#2019-09-10|2029.91
#2019-09-11|2076.52
#2019-09-12|2079.74
#2019-09-13|2062.55
#2019-09-16|2037.10
#2019-09-17|2086.95
#2019-09-18|2100.78
#2019-09-19|2113.44
#2019-09-20|2139.85
#2019-09-23|2148.08
#2019-09-24|2155.21
#2019-09-25|2133.46
#2019-09-26|2132.76
#2019-09-27|2119.87
#2019-09-30|2095.83
#2019-10-01|2071.65
#2019-10-02|2021.81
#2019-10-03|2043.12
#2019-10-04|2071.15
#2019-10-07|2098.38
#2019-10-08|2076.86
#2019-10-09|2074.69
#2019-10-10|2061.48
#2019-10-11|2066.29
#2019-10-14|2104.94
#2019-10-15|2127.23
#2019-10-16|2121.73
#2019-10-17|2136.15
#2019-10-18|2108.37
#2019-10-21|2114.54
#2019-10-22|2154.00
#2019-10-23|2141.12
#2019-10-24|2161.52
#2019-10-25|2164.40
#2019-10-28|2181.14
#2019-10-29|2177.66
#2019-10-30|2210.76
#2019-10-31|2196.51
#2019-11-01|2257.39
#2019-11-04|2262.99
#2019-11-05|2235.79
#2019-11-06|2233.31
#2019-11-07|2231.01
#2019-11-08|2261.04
#2019-11-11|2260.48
#2019-11-12|2257.70
#2019-11-13|2280.20
#2019-11-14|2263.00
#2019-11-15|2280.13
#2019-11-18|2270.89
#2019-11-19|2267.94
#2019-11-20|2211.64
#2019-11-21|2183.42
#2019-11-22|2201.52
#2019-11-25|2253.79
#2019-11-26|2271.24
#2019-11-27|2264.94
#2019-11-28|2271.57
#2019-11-29|2265.31
#2019-12-02|2251.70
#2019-12-03|2273.28
#2019-12-04|2298.80
#2019-12-05|2301.34
#2019-12-06|2288.84
#2019-12-09|2286.52
#2019-12-10|2283.69
#2019-12-11|2264.21
#2019-12-12|2263.02
#2019-12-13|2269.01
#2019-12-16|2319.00
#2019-12-17|2315.39
#2019-12-18|2270.01
#2019-12-19|2284.87
#2019-12-20|2304.90
#2019-12-23|2317.47
#2019-12-24|2318.03
#2019-12-25|2318.03
#2019-12-26|2319.70
#2019-12-27|2337.58
#2019-12-30|2321.99
#2019-12-31|2325.87
#2020-01-01|2325.87
#2020-01-02|2324.68
#2020-01-03|2287.36
#2020-01-06|2282.89
#2020-01-07|2278.98
#2020-01-08|2278.11
#2020-01-09|2301.12
#2020-01-10|2340.87
#2020-01-13|2348.33
#2020-01-14|2352.83
#2020-01-15|2440.11
#2020-01-16|2404.72
#2020-01-17|2416.81
#2020-01-20|2423.01
#2020-01-21|2428.48
#2020-01-22|2426.76
#2020-01-23|2429.63
#2020-01-24|2441.22
#2020-01-27|2385.97
#2020-01-28|2390.33
#2020-01-29|2424.63
#2020-01-30|2417.45
#2020-01-31|2431.68
#2020-02-03|2435.21
#2020-02-04|2461.21
#2020-02-05|2542.70
#2020-02-06|2563.07
#2020-02-07|2545.78
#2020-02-10|2532.83
#2020-02-11|2556.61
#2020-02-12|2547.91
#2020-02-13|2535.30
#2020-02-14|2558.85
#2020-02-17|2565.41
#2020-02-18|2592.96
#2020-02-19|2598.38
#2020-02-20|2596.65
#2020-02-21|2583.72
#2020-02-24|2513.30
#2020-02-25|2481.73
#2020-02-26|2479.35
#2020-02-27|2456.40
#2020-02-28|2373.15
#2020-03-02|2443.65
#2020-03-03|2530.28
#2020-03-04|2551.05
#2020-03-05|2545.24
#2020-03-06|2503.78
#2020-03-09|2428.92
#2020-03-10|2374.83
#2020-03-11|2327.05
#2020-03-12|2130.69
#2020-03-13|2125.53
#2020-03-16|2130.74
#2020-03-17|2150.63
#2020-03-18|2135.57
#2020-03-19|2151.08
#2020-03-20|2115.34
#2020-03-23|2072.21
#2020-03-24|2116.48
#2020-03-25|2151.10
#2020-03-26|2267.76
#2020-03-27|2282.97
#2020-03-30|2375.99
#2020-03-31|2404.75
#2020-04-01|2418.86
#2020-04-02|2378.68
#2020-04-03|2413.40
#2020-04-06|2419.78
#2020-04-07|2423.23
#2020-04-08|2407.03
#2020-04-09|2422.51
#2020-04-10|2422.51
#2020-04-13|2414.08
#2020-04-14|2473.20
#2020-04-15|2459.31
#2020-04-16|2515.19
#2020-04-17|2566.38
#2020-04-20|2623.03
#2020-04-21|2614.65
#2020-04-22|2615.02
#2020-04-23|2651.08
#2020-04-24|2632.95
#2020-04-27|2641.14
#2020-04-28|2641.56
#2020-04-29|2582.32
#2020-04-30|2615.38
#2020-05-01|2618.53
#2020-05-04|2586.73
#2020-05-05|2569.31
#2020-05-06|2577.78
#2020-05-07|2598.14
#2020-05-08|2621.52
#2020-05-11|2653.07
#2020-05-12|2659.95
#2020-05-13|2660.85
#2020-05-14|2644.50
#2020-05-15|2647.60
#2020-05-18|2677.23
#2020-05-19|2726.51
#2020-05-20|2767.65
#2020-05-21|2754.71
#2020-05-22|2741.50
#2020-05-25|2773.66
#2020-05-26|2749.65
#2020-05-27|2637.22
#2020-05-28|2767.87
#2020-05-29|2792.72
#2020-06-01|2795.52
#2020-06-02|2769.67
#2020-06-03|2751.04
#2020-06-04|2773.51
#2020-06-05|2765.37
#2020-06-08|2722.22
#2020-06-09|2758.55
#2020-06-10|2815.86
#2020-06-11|2814.69
#2020-06-12|2763.68
#2020-06-15|2762.18
#2020-06-16|2783.02
#2020-06-17|2836.72
#2020-06-18|2798.98
#2020-06-19|2855.85
#2020-06-22|2851.75
#2020-06-23|2904.31
#2020-06-24|2844.80
#2020-06-25|2834.89
#2020-06-26|2805.42
#2020-06-29|2792.86
#2020-06-30|2778.49
#2020-07-01|2806.68
#2020-07-02|2836.88
#2020-07-03|2826.93
#2020-07-06|2861.43
#2020-07-07|2834.53
#2020-07-08|2859.30
#2020-07-09|2860.24
#2020-07-10|2857.71
#2020-07-13|2886.32
#2020-07-14|2849.39
#2020-07-15|2907.68
#2020-07-16|2890.66
#2020-07-17|2919.82
#2020-07-20|2982.86
#2020-07-21|2987.09
#2020-07-22|2980.63
#2020-07-23|2950.32
#2020-07-24|2901.26
#2020-07-27|2965.74
#2020-07-28|2956.60
#2020-07-29|2936.87
#2020-07-30|2931.51
#2020-07-31|2914.11
#2020-08-03|2924.88
#2020-08-04|2879.36
#2020-08-05|2903.68
#2020-08-06|2861.20
#2020-08-07|2888.66
#2020-08-10|2882.08
#2020-08-11|2918.29
#2020-08-12|2956.79
#2020-08-13|2962.88
#2020-08-14|2921.80
#2020-08-17|2977.67
#2020-08-18|2941.05
#2020-08-19|2958.13
#2020-08-20|2942.29
#2020-08-21|2945.80
#2020-08-24|2943.18
#2020-08-25|2947.99
#2020-08-26|2943.44
#2020-08-27|2931.66
#2020-08-28|2929.57
#2020-08-31|2964.81
#2020-09-01|2944.72
#2020-09-02|2937.46
#2020-09-03|2906.13
#2020-09-04|2843.67
#2020-09-07|2898.83
#2020-09-08|2851.62
#2020-09-09|2920.71
#2020-09-10|2914.21
#2020-09-11|2924.16
#2020-09-14|2936.36
#2020-09-15|2986.81
#2020-09-16|2991.05
#2020-09-17|3000.00
#2020-09-18|3030.91
#2020-09-21|2979.43
#2020-09-22|2971.62
#2020-09-23|2983.84
#2020-09-24|2926.62
#2020-09-25|2935.04
#2020-09-28|2982.36
#2020-09-29|3025.94
#2020-09-30|2993.89
#2020-10-01|2998.28
#2020-10-02|2976.32
#2020-10-05|3031.99
#2020-10-06|3000.80
#2020-10-07|2975.64
#2020-10-08|2994.19
#2020-10-09|3078.60
#2020-10-12|3134.50
#2020-10-13|3123.06
#2020-10-14|3092.86
#2020-10-15|3020.23
#2020-10-16|3055.15
#2020-10-19|3057.46
#2020-10-20|3063.96
#2020-10-21|3033.15
#2020-10-22|3004.23
#2020-10-23|3010.23
#2020-10-26|2966.63
#2020-10-27|2950.79
#2020-10-28|2858.54
#2020-10-29|2862.22
#2020-10-30|2788.12
#2020-11-02|2820.68
#2020-11-03|2840.70
#2020-11-04|2999.42
#2020-11-05|3086.60
#2020-11-06|3061.25
#2020-11-09|2977.02
#2020-11-10|2899.32
#2020-11-11|2915.80
#2020-11-12|2955.68
#2020-11-13|2946.94
#2020-11-16|2919.13
#2020-11-17|2903.55
#2020-11-18|2906.93
#2020-11-19|2902.53
#2020-11-20|2935.84
#2020-11-23|2892.10
#2020-11-24|2840.79
#2020-11-25|2849.52
#2020-11-26|2878.69
#2020-11-27|2928.36
#2020-11-30|2950.03
#2020-12-01|2930.76
#2020-12-02|2953.76
#2020-12-03|2926.19
#2020-12-04|2925.34
#2020-12-07|2942.36
#2020-12-08|2974.27
#2020-12-09|3005.87
#2020-12-10|2998.92
#2020-12-11|3000.56
#2020-12-14|3022.54
#2020-12-15|3005.56
#2020-12-16|3095.33
#2020-12-17|3095.38
#2020-12-18|3138.16
#2020-12-21|3091.06
#2020-12-22|3076.54
#2020-12-23|3045.65
#2020-12-24|3044.55
#2020-12-25|3044.55
#2020-12-28|3084.29
#2020-12-29|3095.90
#2020-12-30|3100.36
#2020-12-31|3082.09
#2021-01-01|3082.09
#2021-01-04|3124.23
#2021-01-05|3080.00
#2021-01-06|3030.33
#2021-01-07|3042.72
#2021-01-08|3078.83
#2021-01-11|3069.20
#2021-01-12|3032.09
#2021-01-13|3075.94
#2021-01-14|3101.59
#2021-01-15|3112.24
#2021-01-18|3102.58
#2021-01-19|3167.74
#2021-01-20|3128.50
#2021-01-21|3124.85
#2021-01-22|3137.71
#2021-01-25|3175.89
#2021-01-26|3168.73
#2021-01-27|3116.04
#2021-01-28|3122.22
#2021-01-29|3051.27
#2021-02-01|3096.06
#2021-02-02|3131.93
#2021-02-03|3169.26
#2021-02-04|3152.10
#2021-02-05|3166.42
#2021-02-08|3154.54
#2021-02-09|3182.37
#2021-02-10|3172.99
#2021-02-11|3253.80
#2021-02-12|3315.66
#2021-02-15|3341.32
#2021-02-16|3312.70
#2021-02-17|3291.63
#2021-02-18|3260.70
#2021-02-19|3243.98
#2021-02-22|3176.21
#2021-02-23|3111.39
#2021-02-24|3097.48
#2021-02-25|3137.31
#2021-02-26|3082.48
#2021-03-01|3121.20
#2021-03-02|3114.96
#2021-03-03|3036.35
#2021-03-04|2979.18
#2021-03-05|2889.18
#2021-03-08|2930.05
#2021-03-09|2989.74
#2021-03-10|3035.51
#2021-03-11|3057.39
#2021-03-12|3014.12
#2021-03-15|3057.05
#2021-03-16|3098.11
#2021-03-17|3046.84
#2021-03-18|3042.85
#2021-03-19|3033.58
#2021-03-22|3071.25
#2021-03-23|3017.89
#2021-03-24|2953.75
#2021-03-25|2950.00
#2021-03-26|2971.20
#2021-03-29|3007.06
#2021-03-30|2978.33
#2021-03-31|3005.87
#2021-04-01|3007.62
#2021-04-02|3007.62
#2021-04-05|3017.14
#2021-04-06|3038.91
#2021-04-07|3022.86
#2021-04-08|3074.89
#2021-04-09|3114.41
#2021-04-12|3087.92
#2021-04-13|3137.79
#2021-04-14|3136.29
#2021-04-15|3176.71
#2021-04-16|3202.39
#2021-04-19|3213.56
#2021-04-20|3217.77
#2021-04-21|3262.85
#2021-04-22|3292.20
#2021-04-23|3273.69
#2021-04-26|3284.51
#2021-04-27|3294.04
#2021-04-28|3302.90
#2021-04-29|3301.14
#2021-04-30|3280.67
#2021-05-03|3331.27
#2021-05-04|3276.36
#2021-05-05|3295.28
#2021-05-06|3251.82
#2021-05-07|3327.44
#2021-05-10|3333.04
#2021-05-11|3285.75
#2021-05-12|3285.23
#2021-05-13|3284.57
#2021-05-14|3300.67
#2021-05-17|3398.34
#2021-05-18|3375.24
#2021-05-19|3361.74
#2021-05-20|3415.97
#2021-05-21|3446.77
#2021-05-24|3455.27
#2021-05-25|3445.95
#2021-05-26|3430.88
#2021-05-27|3370.68
#2021-05-28|3396.18
#2021-05-31|3391.72
#2021-06-01|3403.93
#2021-06-02|3383.95
#2021-06-03|3395.77
#2021-06-04|3431.10
#2021-06-07|3473.41
#2021-06-08|3490.03
#2021-06-09|3536.82
#2021-06-10|3560.89
#2021-06-11|3551.12
#2021-06-14|3568.98
#2021-06-15|3585.51
#2021-06-16|3587.51
#2021-06-17|3518.62
#2021-06-18|3498.96
#2021-06-21|3511.74
#2021-06-22|3502.02
#2021-06-23|3483.80
#2021-06-24|3499.66
#2021-06-25|3498.16
#2021-06-28|3537.78
#2021-06-29|3542.49
#2021-06-30|3541.63
#2021-07-01|3569.64
#2021-07-02|3563.15
#2021-07-05|3556.63
#2021-07-06|3583.56
#2021-07-07|3632.64
#2021-07-08|3637.94
#2021-07-09|3631.41
#2021-07-12|3660.02
#2021-07-13|3654.48
#2021-07-14|3649.46
#2021-07-15|3655.25
#2021-07-16|3683.65
#2021-07-19|3680.97
#2021-07-20|3644.15
#2021-07-21|3695.69
#2021-07-22|3722.71
#2021-07-23|3758.77
#2021-07-26|3724.94
#2021-07-27|3726.41
#2021-07-28|3795.23
#2021-07-29|3807.76
#2021-07-30|3840.15
#2021-08-02|3858.00
#2021-08-03|3879.88
#2021-08-04|3988.96
#2021-08-05|4112.20
#2021-08-06|3993.35
#2021-08-09|4043.52
#2021-08-10|4012.90
#2021-08-11|4011.42
#2021-08-12|4031.61
#2021-08-13|4066.58
#2021-08-16|4070.48
#2021-08-17|4105.73
#2021-08-18|4126.19
#2021-08-19|4096.51
#2021-08-20|4148.38
#2021-08-23|4163.36
#2021-08-24|4093.01
#2021-08-25|4062.51
#2021-08-26|4082.40
#2021-08-27|4046.59
#2021-08-30|4056.36
#2021-08-31|3994.33
#2021-09-01|4039.63
#2021-09-02|4077.21
#2021-09-03|4052.21
#2021-09-06|4082.90
#2021-09-07|4054.22
#2021-09-08|4024.71
#2021-09-09|3997.99
#2021-09-10|3970.67
#2021-09-13|3958.35
#2021-09-14|3972.78
#2021-09-15|3973.68
#2021-09-16|3990.59
#2021-09-17|3973.98
#2021-09-20|3933.98
#2021-09-21|4014.11
#2021-09-22|3986.68
#2021-09-23|4027.91
#2021-09-24|3966.57
#2021-09-27|3892.35
#2021-09-28|3749.49
#2021-09-29|3753.71
#2021-09-30|3777.95
#2021-10-01|3729.32
#2021-10-04|3743.66
#2021-10-05|3755.94
#2021-10-06|3722.70
#2021-10-07|3788.26
#2021-10-08|3766.61
#2021-10-11|3765.37
#2021-10-12|3732.50
#2021-10-13|3838.91
#2021-10-14|3833.80
#2021-10-15|3903.41
#2021-10-18|3934.70
#2021-10-19|3981.12
#2021-10-20|3978.45
#2021-10-21|3990.07
#2021-10-22|4035.29
#2021-10-25|4052.57
#2021-10-26|4048.74
#2021-10-27|4028.43
#2021-10-28|4099.87
#2021-10-29|4095.87
#2021-11-01|4097.79
#2021-11-02|4158.61
#2021-11-03|4241.12
#2021-11-04|4294.15
#2021-11-05|4194.88
#2021-11-08|4279.81
#2021-11-09|4267.90
#2021-11-10|4208.94
#2021-11-11|4247.06
#2021-11-12|4233.24
#2021-11-15|4237.65
#2021-11-16|4240.20
#2021-11-17|4242.05
#2021-11-18|4249.99
#2021-11-19|4235.66
#2021-11-22|4162.53
#2021-11-23|4042.31
#2021-11-24|4001.42
#2021-11-25|4018.95
#2021-11-26|4025.43
#2021-11-29|3997.52
#2021-11-30|3951.87
#2021-12-01|4015.66
#2021-12-02|3932.93
#2021-12-03|3917.44
#2021-12-06|3921.26
#2021-12-07|4028.56
#2021-12-08|4119.07
#2021-12-09|4153.16
#2021-12-10|4141.17
#2021-12-13|4169.67
#2021-12-14|4066.16
#2021-12-15|4130.67
#2021-12-16|4215.40
#2021-12-17|4180.08
#2021-12-20|3854.31
#2021-12-21|3933.70
#2021-12-22|4074.44
#2021-12-23|4049.82
#2021-12-24|4057.13
#2021-12-27|4119.31
#2021-12-28|4130.62
#2021-12-29|4119.34
#2021-12-30|4154.53
#2021-12-31|4168.86
#2022-01-03|4055.08
#2022-01-04|3959.20
#2022-01-05|3940.90
#2022-01-06|3813.90
#2022-01-07|3806.15
#2022-01-10|3721.19
#2022-01-11|3742.53
#2022-01-12|3781.54
#2022-01-13|3735.95
#2022-01-14|3618.32
#2022-01-17|3667.41
#2022-01-18|3599.02
#2022-01-19|3649.45
#2022-01-20|3645.35
#2022-01-21|3594.79
#2022-01-24|3447.06
#2022-01-25|3492.66
#2022-01-26|3497.20
#2022-01-27|3541.30
#2022-01-28|3516.83
#2022-01-31|3623.92
#2022-02-01|3693.20
#2022-02-02|3832.05
#2022-02-03|3759.52
#2022-02-04|3629.13
#2022-02-07|3697.55
#2022-02-08|3613.64
#2022-02-09|3754.88
#2022-02-10|3759.99
#2022-02-11|3606.68
#2022-02-14|3514.33
#2022-02-15|3643.44
#2022-02-16|3667.21
#2022-02-17|3644.92
#2022-02-18|3559.73
#2022-02-21|3507.74
#2022-02-22|3532.97
#2022-02-23|3507.46
#2022-02-24|3437.54
#2022-02-25|3609.77
#2022-02-28|3690.94
#2022-03-01|3729.96
#2022-03-02|3674.72
#2022-03-03|3692.18
#2022-03-04|3620.16
#2022-03-07|3590.43
#2022-03-08|3523.91
#2022-03-09|3641.62
#2022-03-10|3616.89
#2022-03-11|3557.79
#2022-03-14|3602.54
#2022-03-15|3575.71
#2022-03-16|3708.70
#2022-03-17|3852.96
#2022-03-18|3874.79
#2022-03-21|3885.73
#2022-03-22|3845.58
#2022-03-23|3840.29
#2022-03-24|3776.38
#2022-03-25|3742.58
#2022-03-28|3802.60
#2022-03-29|3912.02
#2022-03-30|4004.02
#2022-03-31|3969.68
#2022-04-01|3977.85
#2022-04-04|4015.70
#2022-04-05|4086.96
#2022-04-06|4069.76
#2022-04-07|4208.67
#2022-04-08|4189.65
#2022-04-11|4175.86
#2022-04-12|4054.55
#2022-04-13|4096.39
#2022-04-14|4068.94
#2022-04-15|4068.94
#2022-04-18|4075.91
#2022-04-19|4026.39
#2022-04-20|4059.93
#2022-04-21|3961.12
#2022-04-22|3902.57
#2022-04-25|3904.11
#2022-04-26|3836.14
#2022-04-27|3862.33
#2022-04-28|3802.50
#2022-04-29|3965.80
#2022-05-02|3924.27
#2022-05-03|3901.39
#2022-05-04|3853.52
#2022-05-05|3871.65
#2022-05-06|3773.25
#2022-05-09|3605.81
#2022-05-10|3631.69
#2022-05-11|3594.96
#2022-05-12|3545.68
#2022-05-13|3539.09
#2022-05-16|3517.65
#2022-05-17|3618.54
#2022-05-18|3581.52
#2022-05-19|3561.85
#2022-05-20|3684.87
#2022-05-23|3676.29
#2022-05-24|3658.71
#2022-05-25|3614.80
#2022-05-26|3627.40
#2022-05-27|3625.89
#2022-05-30|3817.72
#2022-05-31|3758.33
#2022-06-01|3729.15
#2022-06-02|3740.06
#2022-06-03|3781.88
#2022-06-06|3781.31
#2022-06-07|3860.69
#2022-06-08|3907.93
#2022-06-09|3797.99
#2022-06-10|3701.70
#2022-06-13|3589.39
#2022-06-14|3507.97
#2022-06-15|3530.48
#2022-06-16|3469.17
#2022-06-17|3495.76
#2022-06-20|3586.60
#2022-06-21|3617.27
#2022-06-22|3631.19
#2022-06-23|3618.34
#2022-06-24|3748.63
#2022-06-27|3813.66
#2022-06-28|3699.86
#2022-06-29|3736.43
#2022-06-30|3720.87
#2022-07-01|3714.26
#2022-07-04|3763.55
#2022-07-05|3707.24
#2022-07-06|3737.21
#2022-07-07|3708.96
#2022-07-08|3698.02
#2022-07-11|3698.65
#2022-07-12|3667.83
#2022-07-13|3689.86
#2022-07-14|3632.98
#2022-07-15|3776.67
#2022-07-18|3852.79
#2022-07-19|3861.28
#2022-07-20|3815.94
#2022-07-21|3871.40
#2022-07-22|3901.59
#2022-07-25|3862.13
#2022-07-26|3911.24
#2022-07-27|3864.58
#2022-07-28|3881.13
#2022-07-29|3938.75
#2022-08-01|3951.29
#2022-08-02|3925.80
#2022-08-03|3641.86
#2022-08-04|3712.37
#2022-08-05|3582.66
#2022-08-08|3583.83
#2022-08-09|3621.20
#2022-08-10|3733.79
#2022-08-11|3802.95
#2022-08-12|3686.21
#2022-08-15|3708.40
#2022-08-16|3654.85
#2022-08-17|3676.03
#2022-08-18|3608.04
#2022-08-19|3637.23
#2022-08-22|3685.01
#2022-08-23|3645.18
#2022-08-24|3738.88
#2022-08-25|3761.59
#2022-08-26|3738.94
#2022-08-29|3641.13
#2022-08-30|3617.53
#2022-08-31|3642.11
#2022-09-01|3505.24
#2022-09-02|3576.54
#2022-09-05|3554.51
#2022-09-06|3551.52
#2022-09-07|3539.72
#2022-09-08|3589.02
#2022-09-09|3694.05
#2022-09-12|3739.33
#2022-09-13|3633.78
#2022-09-14|3602.68
#2022-09-15|3522.85
#2022-09-16|3455.70
#2022-09-19|3425.98
#2022-09-20|3370.75
#2022-09-21|3397.17
#2022-09-22|3291.68
#2022-09-23|3256.86
#2022-09-26|3220.19
#2022-09-27|3226.87
#2022-09-28|3282.92
#2022-09-29|3308.89
#2022-09-30|3330.87
#2022-10-03|3389.15
#2022-10-04|3511.59
#2022-10-05|3484.15
#2022-10-06|3515.31
#2022-10-07|3458.92
#2022-10-10|3404.97
#2022-10-11|3425.58
#2022-10-12|3454.27
#2022-10-13|3410.88
#2022-10-14|3492.50
#2022-10-17|3529.34
#2022-10-18|3579.94
#2022-10-19|3512.48
#2022-10-20|3528.81
#2022-10-21|3449.61
#2022-10-24|3559.68
#2022-10-25|3637.34
#2022-10-26|3674.10
#2022-10-27|3623.67
#2022-10-28|3657.52
#2022-10-31|3653.98
#2022-11-01|3595.34
#2022-11-02|3765.72
#2022-11-03|3707.13
#2022-11-04|3722.46
#2022-11-07|3790.38
#2022-11-08|3840.49
#2022-11-09|3826.05
#2022-11-10|3898.56
#2022-11-11|3818.93
#2022-11-14|3908.90
#2022-11-15|3872.75
#2022-11-16|3867.20
#2022-11-17|3833.00
#2022-11-18|3860.54
#2022-11-21|3843.96
#2022-11-22|3883.08
#2022-11-23|3960.66
#2022-11-24|3995.90
#2022-11-25|4008.58
#2022-11-28|4048.48
#2022-11-29|4086.23
#2022-11-30|4081.32
#2022-12-01|4213.71
#2022-12-02|4234.89
#2022-12-05|4255.02
#2022-12-06|4210.81
#2022-12-07|4196.40
#2022-12-08|4236.11
#2022-12-09|4313.73
#2022-12-12|4263.58
#2022-12-13|4373.36
#2022-12-14|4408.80
#2022-12-15|4368.22
#2022-12-16|4300.53
#2022-12-19|4239.11
#2022-12-20|4287.43
#2022-12-21|4281.74
#2022-12-22|4294.71
#2022-12-23|4309.41
#2022-12-26|4309.41
#2022-12-27|4314.34
#2022-12-28|4289.50
#2022-12-29|4359.61
#2022-12-30|4342.28
#2023-01-02|4379.32
#2023-01-03|4432.79
#2023-01-04|4414.79
#2023-01-05|4366.99
#2023-01-06|4434.38
#2023-01-09|4479.10
#2023-01-10|4367.44
#2023-01-11|4281.96
#2023-01-12|4307.56
#2023-01-13|4401.07
#2023-01-16|4469.19
#2023-01-17|4456.55
#2023-01-18|4498.43
#2023-01-19|4451.21
#2023-01-20|4502.76
#2023-01-23|4519.09
#2023-01-24|4482.14
#2023-01-25|4437.90
#2023-01-26|4397.54
#2023-01-27|4419.76
#2023-01-30|4482.96
#2023-01-31|4409.68
#2023-02-01|4441.13
#2023-02-02|4330.08
#2023-02-03|4434.88
#2023-02-06|4435.58
#2023-02-07|4455.90
#2023-02-08|4490.38
#2023-02-09|4479.07
#2023-02-10|4416.46
#2023-02-13|4526.54
#2023-02-14|4530.65
#2023-02-15|4507.23
#2023-02-16|4441.91
#2023-02-17|4493.26
#2023-02-20|4496.41
#2023-02-21|4548.73
#2023-02-22|4505.20
#2023-02-23|4502.99
#2023-02-24|4452.73
#2023-02-27|4534.81
#2023-02-28|4476.27
#2023-03-01|4501.75
#2023-03-02|4493.86
#2023-03-03|4513.08
#2023-03-06|4539.00
#2023-03-07|4525.66
#2023-03-08|4429.78
#2023-03-09|4502.36
#2023-03-10|4489.70
#2023-03-13|4456.06
#2023-03-14|4481.11
#2023-03-15|4410.61
#2023-03-16|4386.60
#2023-03-17|4412.76
#2023-03-20|4484.64
#2023-03-21|4571.59
#2023-03-22|4626.45
#2023-03-23|4729.73
#2023-03-24|4748.25
#2023-03-27|4831.25
#2023-03-28|4835.12
#2023-03-29|4906.56
#2023-03-30|4955.33
#2023-03-31|4955.89
#2023-04-03|4958.10
#2023-04-04|4990.88
#2023-04-05|4942.85
#2023-04-06|4947.16
#2023-04-07|4947.16
#2023-04-10|4909.30
#2023-04-11|4974.89
#2023-04-12|5080.35
#2023-04-13|5175.56
#2023-04-14|5273.93
#2023-04-17|5317.38
#2023-04-18|5310.27
#2023-04-19|5174.54
#2023-04-20|5174.02
#2023-04-21|5349.61
#2023-04-24|5343.45
#2023-04-25|5322.95
#2023-04-26|5175.39
#2023-04-27|5183.19
#2023-04-28|5235.38
#2023-05-01|5235.81
#2023-05-02|5215.86
#2023-05-03|5229.29
#2023-05-04|5095.85
#2023-05-05|5098.63
#2023-05-08|5302.74
#2023-05-09|5244.48
#2023-05-10|5264.89
#2023-05-11|5303.60
#2023-05-12|5350.24
#2023-05-15|5310.97
#2023-05-16|5242.54
#2023-05-17|5230.40
#2023-05-18|5205.32
#2023-05-19|5213.28
#2023-05-22|5343.93
#2023-05-23|5181.70
#2023-05-24|5080.45
#2023-05-25|5059.96
#2023-05-26|5111.64
#2023-05-29|5113.29
#2023-05-30|5027.32
#2023-05-31|4988.88
#2023-06-01|4961.88
#2023-06-02|4903.16
#2023-06-05|4896.92
#2023-06-06|5052.21
#2023-06-07|4921.23
#2023-06-08|4977.49
#2023-06-09|4937.42
#2023-06-12|4948.81
#2023-06-13|4961.22
#2023-06-14|4986.65
#2023-06-15|5051.02
#2023-06-16|5072.87
#2023-06-19|4977.49
#2023-06-20|4984.78
#2023-06-21|5002.37
#2023-06-22|4976.99
#2023-06-23|4962.16
#2023-06-26|4913.11
#2023-06-27|4827.21
#2023-06-28|4857.01
#2023-06-29|4860.61
#2023-06-30|5004.02
#2023-07-03|4934.24
#2023-07-04|4930.02
#2023-07-05|4974.20
#2023-07-06|4905.31
#2023-07-07|4905.30
#2023-07-10|4868.09
#2023-07-11|4774.87
#2023-07-12|4835.56
#2023-07-13|4916.09
#2023-07-14|5009.92
#2023-07-17|5042.24
#2023-07-18|5023.36
#2023-07-19|5012.16
#2023-07-20|5144.39
#2023-07-21|5152.11
#2023-07-24|5083.02
#2023-07-25|5043.58
#2023-07-26|4935.38
#2023-07-27|4931.05
#2023-07-28|4918.22
#2023-07-31|5055.68
#2023-08-01|5047.05
#2023-08-02|4958.17
#2023-08-03|4900.63
#2023-08-04|4884.50
#2023-08-07|4984.56
#2023-08-08|5645.76
#2023-08-09|5609.33
#2023-08-10|5583.21
#2023-08-11|5518.07
#2023-08-14|5470.68
#2023-08-15|5505.31
#2023-08-16|5563.71
#2023-08-17|5560.64
#2023-08-18|5473.45
#2023-08-21|5522.92
#2023-08-22|5542.17
#2023-08-23|5665.08
#2023-08-24|5626.81
#2023-08-25|5536.21
#2023-08-28|5621.16
#2023-08-29|5641.99
#2023-08-30|5662.71
#2023-08-31|5563.72
#2023-09-01|5639.68
#2023-09-04|5673.31
#2023-09-05|5670.24
#2023-09-06|5670.22
#2023-09-07|5757.88
#2023-09-08|5777.90
#2023-09-11|5829.10
#2023-09-12|5782.22
#2023-09-13|5734.32
#2023-09-14|5798.10
#2023-09-15|5675.75
#2023-09-18|5561.06
#2023-09-19|5532.60
#2023-09-20|5673.93
#2023-09-21|5478.90
#2023-09-22|5469.84
#2023-09-25|5394.56
#2023-09-26|5483.07
#2023-09-27|5417.32
#2023-09-28|5464.13
#2023-09-29|5434.96
#2023-10-02|5316.80
#2023-10-03|5225.81
#2023-10-04|5302.39
#2023-10-05|5337.50
#2023-10-06|5416.11
#2023-10-09|5368.72
#2023-10-10|5482.84
#2023-10-11|5703.78
#2023-10-12|5845.44
#2023-10-13|5842.80
#2023-10-16|5802.46
#2023-10-17|5863.21
#2023-10-18|5807.30
#2023-10-19|5602.61
#2023-10-20|5582.43
#2023-10-23|5629.49
#2023-10-24|5618.63
#2023-10-25|5675.06
#2023-10-26|5555.34
#2023-10-27|5461.56
#2023-10-30|5608.98
#2023-10-31|5587.67
#2023-11-01|5658.05
#2023-11-02|5862.14
#2023-11-03|5762.42
#2023-11-06|5883.84
#2023-11-07|5885.74
#2023-11-08|5992.21
#2023-11-09|5850.10
#2023-11-10|5785.05
#2023-11-13|5833.77
#2023-11-14|5854.66
#2023-11-15|5816.00
#2023-11-16|5845.78
#2023-11-17|5978.97
#2023-11-20|6078.85
#2023-11-21|6050.38
#2023-11-22|6029.68
#2023-11-23|6106.08
#2023-11-24|6177.46
#2023-11-27|6125.29
#2023-11-28|5979.77
#2023-11-29|6003.83
#2023-11-30|6023.72
#2023-12-01|5993.50
#2023-12-04|5946.88
#2023-12-05|5899.06
#2023-12-06|5840.25
#2023-12-07|5749.30
#2023-12-08|5766.73
#2023-12-11|5746.95
#2023-12-12|5688.40
#2023-12-13|5784.11
#2023-12-14|5861.27
#2023-12-15|5808.64
#2023-12-18|5909.39
#2023-12-19|5978.24
#2023-12-20|6061.48
#2023-12-21|6110.27
#2023-12-22|6093.82
#2023-12-25|6093.82
#2023-12-26|6102.11
#2023-12-27|6125.85
#2023-12-28|6175.55
#2023-12-29|6138.89
#2024-01-01|6138.89
#2024-01-02|6076.63
#2024-01-03|6083.00
#2024-01-04|6266.04
#2024-01-05|6287.27
#2024-01-08|6252.89
#2024-01-09|6258.51
#2024-01-10|6387.38
#2024-01-11|6314.23
#2024-01-12|6321.34
#2024-01-15|6289.77
#2024-01-16|6279.49
#2024-01-17|6253.03
#2024-01-18|6245.97
#2024-01-19|6266.87
#2024-01-22|6228.10
#2024-01-23|6148.95
#2024-01-24|6213.72
#2024-01-25|6183.07
#2024-01-26|6257.22
#2024-01-29|6313.47
#2024-01-30|6358.11
#2024-01-31|6564.63
#2024-02-01|6631.86
#2024-02-02|6567.72
#2024-02-05|6723.44
#2024-02-06|6773.98
#2024-02-07|6849.38
#2024-02-08|6800.76
#2024-02-09|6973.35
#2024-02-12|6947.31
#2024-02-13|6909.91
#2024-02-14|7033.49
#2024-02-15|7096.48
#2024-02-16|7126.40
#2024-02-19|7175.85
#2024-02-20|7114.30
#2024-02-21|7012.76
#2024-02-22|7184.88
#2024-02-23|7168.07
#2024-02-26|7176.63
#2024-02-27|7091.43
#2024-02-28|7060.37
#2024-02-29|6964.43
#2024-03-01|7209.45
#2024-03-04|7415.85
#2024-03-05|7262.65
#2024-03-06|7249.83
#2024-03-07|7790.66
#2024-03-08|7733.83
#2024-03-11|7636.08
#2024-03-12|7774.51
#2024-03-13|7715.64
#2024-03-14|7796.99
#2024-03-15|7637.37
#2024-03-18|7705.83
#2024-03-19|7570.15
#2024-03-20|7604.36
#2024-03-21|7545.90
#2024-03-22|7512.27
#2024-03-25|7571.03
#2024-03-26|7528.56
#2024-03-27|7465.57
#2024-03-28|7451.19
#2024-03-29|7451.19
#2024-04-01|7413.03
#2024-04-02|7310.84
#2024-04-03|7425.25
#2024-04-04|7326.73
#2024-04-05|7332.90
#2024-04-08|7388.71
#2024-04-09|7280.08
#2024-04-10|7272.97
#2024-04-11|7272.04
#2024-04-12|7273.32
#2024-04-15|7270.22
#2024-04-16|7187.84
#2024-04-17|7204.81
#2024-04-18|7150.05
#2024-04-19|7193.07
#2024-04-22|7244.94
#2024-04-23|7405.03
#2024-04-24|7310.60
#2024-04-25|7204.99
#2024-04-26|7341.10
#2024-04-29|7358.43
#2024-04-30|7461.52
#2024-05-01|7411.16
#2024-05-02|7252.51
#2024-05-03|7190.54
#2024-05-06|7197.27
#2024-05-07|7420.68
#2024-05-08|7407.59
#2024-05-09|7426.64
#2024-05-10|7417.00
#2024-05-13|7631.24
#2024-05-14|7651.67
#2024-05-15|7748.23
#2024-05-16|7726.14
#2024-05-17|7668.09
#2024-05-20|7660.72
#2024-05-21|7817.99
#2024-05-22|7786.96
#2024-05-23|7866.65
#2024-05-24|7799.25
#2024-05-27|7760.17
#2024-05-28|7728.21
#2024-05-29|7636.58
#2024-05-30|7698.41
#2024-05-31|7788.62
#2024-06-03|7771.28
#2024-06-04|7866.59
#2024-06-05|7856.45
#2024-06-06|8143.13
#2024-06-07|8171.70
#2024-06-10|8140.75
#2024-06-11|8084.58
#2024-06-12|8227.69
#2024-06-13|8090.87
#2024-06-14|8099.72
#2024-06-17|8035.01
#2024-06-18|8065.51
#2024-06-19|8091.69
#2024-06-20|8156.96
#2024-06-21|8100.06
#2024-06-24|8146.53
#2024-06-25|8407.56
#2024-06-26|8244.30
#2024-06-27|8231.77
#2024-06-28|8247.74
#2024-07-01|8245.75
#2024-07-02|8178.33
#2024-07-03|8044.57
#2024-07-04|8081.77
#2024-07-05|8126.89
#2024-07-08|8212.89
#2024-07-09|8061.03
#2024-07-10|8144.24
#2024-07-11|8128.63
#2024-07-12|8250.27
#2024-07-15|8195.48
#2024-07-16|8143.61
#2024-07-17|7788.57
#2024-07-18|7553.89
#2024-07-19|7670.54
#2024-07-22|7702.30
#2024-07-23|7778.70
#2024-07-24|7657.83
#2024-07-25|7509.91
#2024-07-26|7452.49
#2024-07-29|7498.32
#2024-07-30|7593.77
#2024-07-31|7723.69
#2024-08-01|7726.83
#2024-08-02|7476.73
#2024-08-05|7309.96
#2024-08-06|7576.52
#2024-08-07|7169.39
#2024-08-08|7401.86
#2024-08-09|7801.61
#2024-08-12|7623.32
#2024-08-13|7808.47
#2024-08-14|7850.03
#2024-08-15|7984.41
#2024-08-16|7930.91
#2024-08-19|7961.43
#2024-08-20|7919.88
#2024-08-21|7867.39
#2024-08-22|8028.33
#2024-08-23|8013.73
#2024-08-26|7943.36
#2024-08-27|7954.86
#2024-08-28|7914.75
#2024-08-29|8033.70
#2024-08-30|8139.51
#2024-09-02|8078.64
#2024-09-03|8041.52
#2024-09-04|7901.92
#2024-09-05|7728.29
#2024-09-06|7741.26
#2024-09-09|7736.71
#2024-09-10|7631.37
#2024-09-11|7737.82
#2024-09-12|7927.59
#2024-09-13|8014.33
#2024-09-16|8058.86
#2024-09-17|7914.44
#2024-09-18|7743.05
#2024-09-19|7866.90
#2024-09-20|7514.95
#2024-09-23|7367.14
#2024-09-24|7396.56
#2024-09-25|7496.54
#2024-09-26|7390.93
#2024-09-27|7125.72
#2024-09-30|7043.32
#2024-10-01|7059.48
#2024-10-02|6931.69
#2024-10-03|6901.20
#2024-10-04|6827.76
#2024-10-07|7020.14
#2024-10-08|6974.51
#2024-10-09|6924.05
#2024-10-10|6972.05
#2024-10-11|7113.98
#2024-10-14|7101.86
#2024-10-15|6968.72
#2024-10-16|6945.16
#2024-10-17|7012.53
#2024-10-18|6966.04
#2024-10-21|6956.93
#2024-10-22|6886.34
#2024-10-23|6841.65
#2024-10-24|6786.89
#2024-10-25|6777.72
#2024-10-28|6677.47
#2024-10-29|6649.30
#2024-10-30|6685.17
#2024-10-31|6604.68
#2024-11-01|6663.69
#2024-11-04|6579.86
#2024-11-05|6511.40
#2024-11-06|6443.57
#2024-11-07|6359.06
#2024-11-08|6449.28
#2024-11-11|6604.79
#2024-11-12|6372.25
#2024-11-13|6387.21
#2024-11-14|6358.17
#2024-11-15|6015.15
#2024-11-18|5986.18
#2024-11-19|6126.83
#2024-11-20|6186.74
#2024-11-21|6068.37
#2024-11-22|6241.15
#2024-11-25|6252.83
#2024-11-26|6323.78
#2024-11-27|6280.46
#2024-11-28|6295.28
#2024-11-29|6371.66
#2024-12-02|6453.33
#2024-12-03|6514.17
#2024-12-04|6513.23
#2024-12-05|6479.31
#2024-12-06|6573.22
#2024-12-09|6564.79
#2024-12-10|6509.86
#2024-12-11|6555.24
#2024-12-12|6496.88
#2024-12-13|6282.91
#2024-12-16|6455.36
#2024-12-17|6384.22
#2024-12-18|6387.98
#2024-12-19|6114.71
#2024-12-20|5083.16
#2024-12-23|5311.36
#2024-12-24|5309.85
#2024-12-25|5309.85
#2024-12-26|5319.48
#2024-12-27|5428.64
#2024-12-30|5315.97
#2024-12-31|5303.68
#2025-01-01|5303.68
#2025-01-02|5374.40
#2025-01-03|5372.35
#2025-01-06|5290.77
#2025-01-07|5181.76
#2025-01-08|5258.61
#2025-01-09|5340.29
#2025-01-10|5332.49
#2025-01-13|5159.24
#2025-01-14|5059.63
#2025-01-15|5153.08
#2025-01-16|5134.30
#2025-01-17|4963.28
#2025-01-20|4843.71
#2025-01-21|5007.81
#2025-01-22|5073.44
#2025-01-23|5056.25
#2025-01-24|5394.54
#2025-01-27|5397.31
#2025-01-28|5264.74
#2025-01-29|5241.90
#2025-01-30|5232.42
#2025-01-31|5239.99
#2025-02-03|5126.13
#2025-02-04|5102.14
#2025-02-05|5316.01
#2025-02-06|5388.89
#2025-02-07|5329.31
#2025-02-10|5219.19
#2025-02-11|5133.49
#2025-02-12|5044.16
#2025-02-13|4959.81
#2025-02-14|4942.74
#2025-02-17|5010.42
#2025-02-18|5136.10
#2025-02-19|5182.89
#2025-02-20|5188.59
#2025-02-21|5416.18
#2025-02-24|5487.81
#2025-02-25|5637.00
#2025-02-26|5546.47
#2025-02-27|5483.76
#2025-02-28|5491.39
#2025-03-03|5501.13
#2025-03-04|5346.51
#2025-03-05|5575.27
#2025-03-06|5434.05
#2025-03-07|5359.70
#2025-03-10|4964.33
#2025-03-11|4836.17
#2025-03-12|4699.91
#2025-03-13|4786.54
#2025-03-14|4839.45
#2025-03-17|4965.22
#2025-03-18|5001.12
#2025-03-19|4956.54
#2025-03-20|4927.53
#2025-03-21|4783.64
#2025-03-24|4717.28
#2025-03-25|4657.00
#2025-03-26|4550.53
#2025-03-27|4425.99
#2025-03-28|4432.76
#2025-03-31|4372.14
#2025-04-01|4435.40
#2025-04-02|4350.45
#2025-04-03|4280.05
#2025-04-04|4128.30
#2025-04-07|4087.00
#2025-04-08|4107.16
#2025-04-09|3883.46
#2025-04-10|4016.76
#2025-04-11|4159.27
#2025-04-14|4309.19
#2025-04-15|4228.40
#2025-04-16|4208.21
#2025-04-17|4196.82
#2025-04-18|4196.82
#2025-04-21|4251.75
#2025-04-22|3994.74
#2025-04-23|4116.25
#2025-04-24|4138.92
#2025-04-25|4090.20
#2025-04-28|4178.77
#2025-04-29|4271.69
#2025-04-30|4363.81
#2025-05-01|4389.95
#2025-05-02|4525.97
#2025-05-05|4540.15
#2025-05-06|4377.29
#2025-05-07|4408.15
#2025-05-08|4241.38
#2025-05-09|4365.40
#2025-05-12|4280.70
#2025-05-13|4269.39
#2025-05-14|4255.69
#2025-05-15|4260.44
#2025-05-16|4205.75
#2025-05-19|4334.34
#2025-05-20|4482.32
#2025-05-21|4527.06
#2025-05-22|4417.08
#2025-05-23|4407.08
#2025-05-26|4570.90
#2025-05-27|4596.09
#2025-05-28|4485.88
#2025-05-29|4504.96
#2025-05-30|4505.64
#2025-06-02|4708.96
#2025-06-03|4615.97
#2025-06-04|4731.08
#2025-06-05|4740.89
#2025-06-06|4830.57
#2025-06-09|4838.25
#2025-06-10|5094.59
#2025-06-11|5099.61
#2025-06-12|5158.45
#2025-06-13|5109.61
#2025-06-16|4984.43
#2025-06-17|4852.56
#2025-06-18|4786.35
#2025-06-19|4815.88
#2025-06-20|4731.45
#2025-06-23|4538.07
#2025-06-24|4594.37
#2025-06-25|4441.75
#2025-06-26|4442.35
#2025-06-27|4498.00
#2025-06-30|4516.04
#2025-07-01|4523.28
#2025-07-02|4540.53
#2025-07-03|4499.64
#2025-07-04|4625.86
#2025-07-07|4527.29
#2025-07-08|4591.58
#2025-07-09|4544.82
#2025-07-10|4643.52
#2025-07-11|4502.98
#2025-07-14|4529.00
#2025-07-15|4422.83
#2025-07-16|4425.66
#2025-07-17|4354.15
#2025-07-18|4304.89
#2025-07-21|4281.18
#2025-07-22|4386.00
#2025-07-23|4560.22
#2025-07-24|4629.21
#2025-07-25|4649.35
#2025-07-28|4607.69
#2025-07-29|3759.92
#2025-07-30|3557.59
#2025-07-31|3454.58
#2025-08-01|3420.57
#2025-08-04|3465.01
#2025-08-05|3419.52
#2025-08-06|3286.69
#2025-08-07|3461.57
#2025-08-08|3564.36
#2025-08-11|3538.20
#2025-08-12|3551.74
#2025-08-13|3614.51
#2025-08-14|3590.43
#2025-08-15|3647.10
#2025-08-18|3811.65
#2025-08-19|3823.40
#2025-08-20|3815.92
#2025-08-21|3867.34
#2025-08-22|3976.22
#2025-08-25|3986.01
#2025-08-26|3842.02
#2025-08-27|3874.22
#2025-08-28|3929.87
#2025-08-29|3933.44
#2025-09-01|3998.58
#2025-09-02|3921.21
#2025-09-03|3986.37
#2025-09-04|3948.89
#2025-09-05|3912.74
#2025-09-08|3884.13
#2025-09-09|3820.37
#2025-09-10|3915.71
#2025-09-11|3875.92
#2025-09-12|3891.41
#2025-09-15|3953.32
#2025-09-16|4006.17
#2025-09-17|4083.37
#2025-09-18|4247.82
#2025-09-19|4212.59
#2025-09-22|4159.06
#2025-09-23|4101.53
#2025-09-24|4067.66
#2025-09-25|3938.41
#2025-09-26|3835.17
#2025-09-29|3882.18
#2025-09-30|3850.28
#2025-10-01|4049.39
#2025-10-02|4082.76
#2025-10-03|4170.20
#2025-10-06|4227.11
#2025-10-07|4130.68
#2025-10-08|4194.80
#2025-10-09|4128.01
#2025-10-10|4095.17
#2025-10-13|4065.49
#2025-10-14|3968.78
#2025-10-15|4004.60
#2025-10-16|4069.40
#2025-10-17|3876.73
#2025-10-20|3999.65
#2025-10-21|3933.33
#2025-10-22|3848.04
#2025-10-23|3851.15
#2025-10-24|3845.85
#2025-10-27|3809.82
#2025-10-28|3744.02
#2025-10-29|3767.76
#2025-10-30|3644.06
#2025-10-31|3584.95
#2025-11-03|3571.35
#2025-11-04|3569.25
#2025-11-05|3446.13
#2025-11-06|3516.91
#2025-11-07|3393.91
#2025-11-10|3421.51
#2025-11-11|3607.08
#2025-11-12|3676.50
#2025-11-13|3677.16
#2025-11-14|3592.37
#2025-11-17|3596.22
#2025-11-18|3507.05
#2025-11-19|3550.45
#2025-11-20|3572.61
#2025-11-21|3495.14
#2025-11-24|3378.90
#2025-11-25|3486.54
#2025-11-26|3613.84
#2025-11-27|3586.62
#2025-11-28|3638.50
#2025-12-01|3627.01
#2025-12-02|3550.56
#2025-12-03|3533.66
#2025-12-04|3573.55
#2025-12-05|3596.62
#2025-12-08|3495.92
#2025-12-09|3492.85
#2025-12-10|3568.83
#2025-12-11|3697.40
#2025-12-12|3696.35
#2025-12-15|3657.16
#2025-12-16|3590.46
#2025-12-17|3579.32
#2025-12-18|3549.19
#2025-12-19|3600.81
#2025-12-22|3566.82
#2025-12-23|3800.81
#2025-12-24|3801.77
#2025-12-25|3801.77
#2025-12-26|3801.50
#2025-12-29|3766.84
#2025-12-30|3736.53
#2025-12-31|3731.57
#2026-01-01|3731.57
#2026-01-02|3755.37
#2026-01-05|3869.35
#2026-01-06|4034.46
#2026-01-07|4056.79
#2026-01-08|4080.45
#2026-01-09|4173.74
#2026-01-12|4161.76
#2026-01-13|4190.19
#2026-01-14|4172.31
#2026-01-15|4034.65
#2026-01-16|4219.87
#2026-01-19|4090.47
#2026-01-20|4213.03
#2026-01-21|4097.63
#2026-01-22|4304.29
#2026-01-23|4338.38
#2026-01-26|4353.54
#2026-01-27|4348.95
#2026-01-28|4211.16
#2026-01-29|4115.52
#2026-01-30|4090.20
#2026-02-02|4092.60
#2026-02-03|4048.71
#2026-02-04|3541.31
#2026-02-05|3331.33
#2026-02-06|3434.86
#2026-02-09|3572.29
#2026-02-10|3615.24
#2026-02-11|3515.75
#2026-02-12|3523.78
#2026-02-13|3557.50
#2026-02-16|3519.94
#2026-02-17|3538.37
#2026-02-18|3536.12
#2026-02-19|3475.39
#2026-02-20|3447.23
#2026-02-23|3043.01
#2026-02-24|2984.13
#2026-02-25|2929.72
#2026-02-26|2937.17
#2026-02-27|2946.61
#2026-03-02|2903.16
#2026-03-03|2802.11
#2026-03-04|2943.35
#2026-03-05|2944.71
#2026-03-06|2904.15
#2026-03-09|2948.68
#2026-03-10|2914.20
#2026-03-11|2900.10
#2026-03-12|2865.02
#2026-03-13|2846.85
#2026-03-16|2877.58
#2026-03-17|2899.68
#2026-03-18|2816.48
#2026-03-19|2765.70
#2026-03-20|2780.17
#2026-03-23|2769.55
#2026-03-24|2790.39
#2026-03-25|2788.74
#2026-03-26|2818.37
#2026-03-27|2779.83
#2026-03-30|2800.64
#2026-03-31|2814.19
#2026-04-01|2903.03
#2026-04-02|2884.70
#2026-04-03|2884.70
#2026-04-06|2882.65
#2026-04-07|2865.62
#2026-04-08|2945.27