Table Data - NASDAQ Denmark Health Care Total Return Index
| Title | NASDAQ Denmark Health Care Total Return Index |
|---|---|
| Series ID | NASDAQNQDK20T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-07 |
| Last Updated | 2026-04-07 10:46 PM CDT |
| Notes | For more information about this series, see: NQDK20T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 162.70 |
| 2001-04-02 | 157.12 |
| 2001-04-03 | 151.70 |
| 2001-04-04 | 149.97 |
| 2001-04-05 | 151.45 |
| 2001-04-06 | 153.66 |
| 2001-04-09 | 155.43 |
| 2001-04-10 | 152.54 |
| 2001-04-11 | 152.21 |
| 2001-04-12 | 152.70 |
| 2001-04-13 | . |
| 2001-04-16 | 152.90 |
| 2001-04-17 | 152.80 |
| 2001-04-18 | 154.65 |
| 2001-04-19 | 154.32 |
| 2001-04-20 | 152.89 |
| 2001-04-23 | 154.72 |
| 2001-04-24 | 156.04 |
| 2001-04-25 | 156.35 |
| 2001-04-26 | 157.95 |
| 2001-04-27 | 156.43 |
| 2001-04-30 | 158.43 |
| 2001-05-01 | 157.61 |
| 2001-05-02 | 155.68 |
| 2001-05-03 | 156.21 |
| 2001-05-04 | 157.21 |
| 2001-05-07 | 159.01 |
| 2001-05-08 | 166.90 |
| 2001-05-09 | 164.12 |
| 2001-05-10 | 164.37 |
| 2001-05-11 | 163.06 |
| 2001-05-14 | 163.07 |
| 2001-05-15 | 165.33 |
| 2001-05-16 | 165.65 |
| 2001-05-17 | 166.73 |
| 2001-05-18 | 167.24 |
| 2001-05-21 | 167.38 |
| 2001-05-22 | 167.89 |
| 2001-05-23 | 166.24 |
| 2001-05-24 | 165.62 |
| 2001-05-25 | 165.92 |
| 2001-05-28 | . |
| 2001-05-29 | 166.22 |
| 2001-05-30 | 165.07 |
| 2001-05-31 | 165.83 |
| 2001-06-01 | 167.92 |
| 2001-06-04 | 168.15 |
| 2001-06-05 | 168.21 |
| 2001-06-06 | 166.79 |
| 2001-06-07 | 170.23 |
| 2001-06-08 | 166.09 |
| 2001-06-11 | 164.34 |
| 2001-06-12 | 164.28 |
| 2001-06-13 | 166.93 |
| 2001-06-14 | 164.91 |
| 2001-06-15 | 164.58 |
| 2001-06-18 | 165.99 |
| 2001-06-19 | 166.89 |
| 2001-06-20 | 170.53 |
| 2001-06-21 | 171.01 |
| 2001-06-22 | 168.77 |
| 2001-06-25 | 169.70 |
| 2001-06-26 | 168.37 |
| 2001-06-27 | 170.91 |
| 2001-06-28 | 170.27 |
| 2001-06-29 | 170.04 |
| 2001-07-02 | 168.95 |
| 2001-07-03 | 168.56 |
| 2001-07-04 | . |
| 2001-07-05 | 164.01 |
| 2001-07-06 | 164.93 |
| 2001-07-09 | 169.80 |
| 2001-07-10 | 168.78 |
| 2001-07-11 | 169.69 |
| 2001-07-12 | 167.27 |
| 2001-07-13 | 166.71 |
| 2001-07-16 | 163.68 |
| 2001-07-17 | 166.55 |
| 2001-07-18 | 169.30 |
| 2001-07-19 | 170.22 |
| 2001-07-20 | 167.27 |
| 2001-07-23 | 166.60 |
| 2001-07-24 | 167.33 |
| 2001-07-25 | 164.81 |
| 2001-07-26 | 165.80 |
| 2001-07-27 | 170.10 |
| 2001-07-30 | 173.44 |
| 2001-07-31 | 173.47 |
| 2001-08-01 | 173.28 |
| 2001-08-02 | 174.80 |
| 2001-08-03 | 174.88 |
| 2001-08-06 | 175.41 |
| 2001-08-07 | 167.67 |
| 2001-08-08 | 166.88 |
| 2001-08-09 | 165.38 |
| 2001-08-10 | 165.40 |
| 2001-08-13 | 166.76 |
| 2001-08-14 | 166.23 |
| 2001-08-15 | 170.56 |
| 2001-08-16 | 172.45 |
| 2001-08-17 | 173.12 |
| 2001-08-20 | 173.79 |
| 2001-08-21 | 172.65 |
| 2001-08-22 | 173.62 |
| 2001-08-23 | 171.95 |
| 2001-08-24 | 171.66 |
| 2001-08-27 | 171.29 |
| 2001-08-28 | 167.05 |
| 2001-08-29 | 164.44 |
| 2001-08-30 | 161.86 |
| 2001-08-31 | 161.14 |
| 2001-09-03 | . |
| 2001-09-04 | 155.22 |
| 2001-09-05 | 153.01 |
| 2001-09-06 | 157.75 |
| 2001-09-07 | 161.91 |
| 2001-09-10 | 155.45 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 153.32 |
| 2001-09-18 | 147.11 |
| 2001-09-19 | 152.30 |
| 2001-09-20 | 148.01 |
| 2001-09-21 | 140.68 |
| 2001-09-24 | 141.62 |
| 2001-09-25 | 140.41 |
| 2001-09-26 | 146.66 |
| 2001-09-27 | 150.65 |
| 2001-09-28 | 151.72 |
| 2001-10-01 | 150.15 |
| 2001-10-02 | 154.34 |
| 2001-10-03 | 155.83 |
| 2001-10-04 | 152.47 |
| 2001-10-05 | 153.25 |
| 2001-10-08 | 151.47 |
| 2001-10-09 | 155.13 |
| 2001-10-10 | 157.55 |
| 2001-10-11 | 160.47 |
| 2001-10-12 | 156.25 |
| 2001-10-15 | 156.33 |
| 2001-10-16 | 153.03 |
| 2001-10-17 | 150.56 |
| 2001-10-18 | 150.35 |
| 2001-10-19 | 151.02 |
| 2001-10-22 | 152.40 |
| 2001-10-23 | 154.07 |
| 2001-10-24 | 154.60 |
| 2001-10-25 | 153.22 |
| 2001-10-26 | 156.32 |
| 2001-10-29 | 151.00 |
| 2001-10-30 | 150.12 |
| 2001-10-31 | 151.59 |
| 2001-11-01 | 152.90 |
| 2001-11-02 | 152.53 |
| 2001-11-05 | 153.33 |
| 2001-11-06 | 152.23 |
| 2001-11-07 | 150.27 |
| 2001-11-08 | 149.12 |
| 2001-11-09 | 145.28 |
| 2001-11-12 | 143.97 |
| 2001-11-13 | 141.64 |
| 2001-11-14 | 143.18 |
| 2001-11-15 | 142.70 |
| 2001-11-16 | 143.60 |
| 2001-11-19 | 143.01 |
| 2001-11-20 | 144.67 |
| 2001-11-21 | 145.94 |
| 2001-11-22 | . |
| 2001-11-23 | 144.87 |
| 2001-11-26 | 143.92 |
| 2001-11-27 | 145.09 |
| 2001-11-28 | 145.13 |
| 2001-11-29 | 145.05 |
| 2001-11-30 | 149.79 |
| 2001-12-03 | 146.15 |
| 2001-12-04 | 148.33 |
| 2001-12-05 | 151.86 |
| 2001-12-06 | 150.22 |
| 2001-12-07 | 150.62 |
| 2001-12-10 | 151.16 |
| 2001-12-11 | 149.54 |
| 2001-12-12 | 149.81 |
| 2001-12-13 | 149.91 |
| 2001-12-14 | 148.25 |
| 2001-12-17 | 144.42 |
| 2001-12-18 | 149.60 |
| 2001-12-19 | 149.17 |
| 2001-12-20 | 150.60 |
| 2001-12-21 | 148.03 |
| 2001-12-24 | 146.60 |
| 2001-12-25 | . |
| 2001-12-26 | 146.72 |
| 2001-12-27 | 152.07 |
| 2001-12-28 | 153.72 |
| 2001-12-31 | 155.22 |
| 2002-01-01 | . |
| 2002-01-02 | 155.44 |
| 2002-01-03 | 151.72 |
| 2002-01-04 | 148.36 |
| 2002-01-07 | 146.79 |
| 2002-01-08 | 145.34 |
| 2002-01-09 | 148.38 |
| 2002-01-10 | 146.97 |
| 2002-01-11 | 145.30 |
| 2002-01-14 | 145.56 |
| 2002-01-15 | 144.44 |
| 2002-01-16 | 143.02 |
| 2002-01-17 | 142.15 |
| 2002-01-18 | 142.03 |
| 2002-01-21 | . |
| 2002-01-22 | 143.01 |
| 2002-01-23 | 142.26 |
| 2002-01-24 | 143.23 |
| 2002-01-25 | 138.97 |
| 2002-01-28 | 136.42 |
| 2002-01-29 | 135.00 |
| 2002-01-30 | 135.80 |
| 2002-01-31 | 139.53 |
| 2002-02-01 | 141.38 |
| 2002-02-04 | 141.20 |
| 2002-02-05 | 141.21 |
| 2002-02-06 | 140.31 |
| 2002-02-07 | 140.84 |
| 2002-02-08 | 142.81 |
| 2002-02-11 | 144.00 |
| 2002-02-12 | 143.75 |
| 2002-02-13 | 144.33 |
| 2002-02-14 | 149.07 |
| 2002-02-15 | 149.31 |
| 2002-02-18 | . |
| 2002-02-19 | 146.74 |
| 2002-02-20 | 147.84 |
| 2002-02-21 | 148.47 |
| 2002-02-22 | 147.50 |
| 2002-02-25 | 148.99 |
| 2002-02-26 | 149.49 |
| 2002-02-27 | 152.23 |
| 2002-02-28 | 150.23 |
| 2002-03-01 | 148.20 |
| 2002-03-04 | 148.17 |
| 2002-03-05 | 145.51 |
| 2002-03-06 | 148.06 |
| 2002-03-07 | 148.79 |
| 2002-03-08 | 150.69 |
| 2002-03-11 | 150.80 |
| 2002-03-12 | 148.34 |
| 2002-03-13 | 147.68 |
| 2002-03-14 | 148.67 |
| 2002-03-15 | 148.98 |
| 2002-03-18 | 150.92 |
| 2002-03-19 | 151.31 |
| 2002-03-20 | 151.39 |
| 2002-03-21 | 150.34 |
| 2002-03-22 | 150.58 |
| 2002-03-25 | 150.72 |
| 2002-03-26 | 152.59 |
| 2002-03-27 | 152.98 |
| 2002-03-28 | 152.90 |
| 2002-03-29 | . |
| 2002-04-01 | 154.16 |
| 2002-04-02 | 153.25 |
| 2002-04-03 | 151.47 |
| 2002-04-04 | 151.42 |
| 2002-04-05 | 150.86 |
| 2002-04-08 | 150.78 |
| 2002-04-09 | 151.40 |
| 2002-04-10 | 129.44 |
| 2002-04-11 | 125.87 |
| 2002-04-12 | 127.76 |
| 2002-04-15 | 124.13 |
| 2002-04-16 | 122.99 |
| 2002-04-17 | 126.56 |
| 2002-04-18 | 124.86 |
| 2002-04-19 | 127.78 |
| 2002-04-22 | 127.69 |
| 2002-04-23 | 124.51 |
| 2002-04-24 | 123.01 |
| 2002-04-25 | 124.57 |
| 2002-04-26 | 124.57 |
| 2002-04-29 | 120.90 |
| 2002-04-30 | 123.77 |
| 2002-05-01 | 130.06 |
| 2002-05-02 | 135.88 |
| 2002-05-03 | 135.12 |
| 2002-05-06 | 137.40 |
| 2002-05-07 | 138.33 |
| 2002-05-08 | 136.58 |
| 2002-05-09 | 136.55 |
| 2002-05-10 | 136.71 |
| 2002-05-13 | 135.53 |
| 2002-05-14 | 134.73 |
| 2002-05-15 | 132.95 |
| 2002-05-16 | 132.44 |
| 2002-05-17 | 134.71 |
| 2002-05-20 | 134.76 |
| 2002-05-21 | 133.61 |
| 2002-05-22 | 131.54 |
| 2002-05-23 | 131.49 |
| 2002-05-24 | 130.04 |
| 2002-05-27 | . |
| 2002-05-28 | 132.05 |
| 2002-05-29 | 131.06 |
| 2002-05-30 | 131.55 |
| 2002-05-31 | 132.73 |
| 2002-06-03 | 132.52 |
| 2002-06-04 | 131.90 |
| 2002-06-05 | 131.07 |
| 2002-06-06 | 134.34 |
| 2002-06-07 | 128.38 |
| 2002-06-10 | 128.78 |
| 2002-06-11 | 128.27 |
| 2002-06-12 | 128.85 |
| 2002-06-13 | 128.60 |
| 2002-06-14 | 126.83 |
| 2002-06-17 | 128.41 |
| 2002-06-18 | 128.37 |
| 2002-06-19 | 127.11 |
| 2002-06-20 | 125.37 |
| 2002-06-21 | 125.44 |
| 2002-06-24 | 125.77 |
| 2002-06-25 | 126.80 |
| 2002-06-26 | 127.56 |
| 2002-06-27 | 132.01 |
| 2002-06-28 | 135.49 |
| 2002-07-01 | 134.08 |
| 2002-07-02 | 132.43 |
| 2002-07-03 | 129.03 |
| 2002-07-04 | . |
| 2002-07-05 | 134.13 |
| 2002-07-08 | 135.03 |
| 2002-07-09 | 132.93 |
| 2002-07-10 | 131.59 |
| 2002-07-11 | 125.31 |
| 2002-07-12 | 125.53 |
| 2002-07-15 | 126.31 |
| 2002-07-16 | 123.32 |
| 2002-07-17 | 125.32 |
| 2002-07-18 | 126.19 |
| 2002-07-19 | 124.55 |
| 2002-07-22 | 112.31 |
| 2002-07-23 | 104.59 |
| 2002-07-24 | 101.25 |
| 2002-07-25 | 105.89 |
| 2002-07-26 | 102.57 |
| 2002-07-29 | 104.04 |
| 2002-07-30 | 106.09 |
| 2002-07-31 | 106.14 |
| 2002-08-01 | 107.30 |
| 2002-08-02 | 106.93 |
| 2002-08-05 | 101.62 |
| 2002-08-06 | 110.09 |
| 2002-08-07 | 110.59 |
| 2002-08-08 | 109.21 |
| 2002-08-09 | 112.78 |
| 2002-08-12 | 114.73 |
| 2002-08-13 | 115.75 |
| 2002-08-14 | 117.80 |
| 2002-08-15 | 118.13 |
| 2002-08-16 | 118.61 |
| 2002-08-19 | 120.42 |
| 2002-08-20 | 121.63 |
| 2002-08-21 | 121.16 |
| 2002-08-22 | 121.21 |
| 2002-08-23 | 121.47 |
| 2002-08-26 | 120.48 |
| 2002-08-27 | 121.78 |
| 2002-08-28 | 121.67 |
| 2002-08-29 | 121.21 |
| 2002-08-30 | 121.29 |
| 2002-09-02 | . |
| 2002-09-03 | 120.65 |
| 2002-09-04 | 120.24 |
| 2002-09-05 | 120.46 |
| 2002-09-06 | 120.67 |
| 2002-09-09 | 119.92 |
| 2002-09-10 | 120.45 |
| 2002-09-11 | 123.25 |
| 2002-09-12 | 120.30 |
| 2002-09-13 | 119.89 |
| 2002-09-16 | 119.10 |
| 2002-09-17 | 118.32 |
| 2002-09-18 | 114.66 |
| 2002-09-19 | 113.98 |
| 2002-09-20 | 114.12 |
| 2002-09-23 | 113.99 |
| 2002-09-24 | 109.94 |
| 2002-09-25 | 107.43 |
| 2002-09-26 | 106.60 |
| 2002-09-27 | 109.98 |
| 2002-09-30 | 108.83 |
| 2002-10-01 | 105.36 |
| 2002-10-02 | 109.10 |
| 2002-10-03 | 107.51 |
| 2002-10-04 | 108.61 |
| 2002-10-07 | 110.25 |
| 2002-10-08 | 106.16 |
| 2002-10-09 | 106.86 |
| 2002-10-10 | 105.80 |
| 2002-10-11 | 109.89 |
| 2002-10-14 | 109.77 |
| 2002-10-15 | 113.79 |
| 2002-10-16 | 114.77 |
| 2002-10-17 | 113.82 |
| 2002-10-18 | 116.09 |
| 2002-10-21 | 116.12 |
| 2002-10-22 | 116.59 |
| 2002-10-23 | 112.89 |
| 2002-10-24 | 110.72 |
| 2002-10-25 | 113.80 |
| 2002-10-28 | 119.58 |
| 2002-10-29 | 115.26 |
| 2002-10-30 | 113.73 |
| 2002-10-31 | 113.28 |
| 2002-11-01 | 116.69 |
| 2002-11-04 | 116.74 |
| 2002-11-05 | 118.09 |
| 2002-11-06 | 118.40 |
| 2002-11-07 | 118.96 |
| 2002-11-08 | 120.65 |
| 2002-11-11 | 121.55 |
| 2002-11-12 | 120.13 |
| 2002-11-13 | 120.86 |
| 2002-11-14 | 120.00 |
| 2002-11-15 | 119.25 |
| 2002-11-18 | 121.41 |
| 2002-11-19 | 120.95 |
| 2002-11-20 | 119.53 |
| 2002-11-21 | 120.62 |
| 2002-11-22 | 122.86 |
| 2002-11-25 | 121.78 |
| 2002-11-26 | 121.56 |
| 2002-11-27 | 122.93 |
| 2002-11-28 | . |
| 2002-11-29 | 123.17 |
| 2002-12-02 | 124.65 |
| 2002-12-03 | 121.49 |
| 2002-12-04 | 120.18 |
| 2002-12-05 | 118.74 |
| 2002-12-06 | 118.73 |
| 2002-12-09 | 119.26 |
| 2002-12-10 | 117.45 |
| 2002-12-11 | 118.64 |
| 2002-12-12 | 120.61 |
| 2002-12-13 | 119.49 |
| 2002-12-16 | 120.55 |
| 2002-12-17 | 122.06 |
| 2002-12-18 | 120.18 |
| 2002-12-19 | 118.97 |
| 2002-12-20 | 115.95 |
| 2002-12-23 | 115.72 |
| 2002-12-24 | 116.21 |
| 2002-12-25 | . |
| 2002-12-26 | 116.50 |
| 2002-12-27 | 117.82 |
| 2002-12-30 | 118.07 |
| 2002-12-31 | 118.51 |
| 2003-01-01 | . |
| 2003-01-02 | 119.42 |
| 2003-01-03 | 121.13 |
| 2003-01-06 | 123.94 |
| 2003-01-07 | 120.82 |
| 2003-01-08 | 119.59 |
| 2003-01-09 | 122.24 |
| 2003-01-10 | 121.56 |
| 2003-01-13 | 119.66 |
| 2003-01-14 | 118.93 |
| 2003-01-15 | 117.32 |
| 2003-01-16 | 116.57 |
| 2003-01-17 | 116.81 |
| 2003-01-20 | . |
| 2003-01-21 | 117.14 |
| 2003-01-22 | 113.55 |
| 2003-01-23 | 108.43 |
| 2003-01-24 | 109.21 |
| 2003-01-27 | 107.52 |
| 2003-01-28 | 106.67 |
| 2003-01-29 | 107.66 |
| 2003-01-30 | 109.11 |
| 2003-01-31 | 110.63 |
| 2003-02-03 | 107.95 |
| 2003-02-04 | 105.66 |
| 2003-02-05 | 105.47 |
| 2003-02-06 | 112.79 |
| 2003-02-07 | 113.72 |
| 2003-02-10 | 110.87 |
| 2003-02-11 | 110.96 |
| 2003-02-12 | 110.68 |
| 2003-02-13 | 111.82 |
| 2003-02-14 | 113.55 |
| 2003-02-17 | . |
| 2003-02-18 | 110.86 |
| 2003-02-19 | 111.85 |
| 2003-02-20 | 112.34 |
| 2003-02-21 | 110.06 |
| 2003-02-24 | 111.76 |
| 2003-02-25 | 111.13 |
| 2003-02-26 | 111.32 |
| 2003-02-27 | 111.85 |
| 2003-02-28 | 112.79 |
| 2003-03-03 | 114.44 |
| 2003-03-04 | 114.71 |
| 2003-03-05 | 116.25 |
| 2003-03-06 | 117.20 |
| 2003-03-07 | 117.78 |
| 2003-03-10 | 115.63 |
| 2003-03-11 | 117.09 |
| 2003-03-12 | 114.89 |
| 2003-03-13 | 117.62 |
| 2003-03-14 | 117.98 |
| 2003-03-17 | 116.97 |
| 2003-03-18 | 118.14 |
| 2003-03-19 | 121.61 |
| 2003-03-20 | 122.18 |
| 2003-03-21 | 124.58 |
| 2003-03-24 | 124.97 |
| 2003-03-25 | 125.20 |
| 2003-03-26 | 126.49 |
| 2003-03-27 | 124.90 |
| 2003-03-28 | 126.29 |
| 2003-03-31 | 124.88 |
| 2003-04-01 | 123.59 |
| 2003-04-02 | 126.10 |
| 2003-04-03 | 127.12 |
| 2003-04-04 | 129.63 |
| 2003-04-07 | 132.94 |
| 2003-04-08 | 129.06 |
| 2003-04-09 | 130.44 |
| 2003-04-10 | 131.82 |
| 2003-04-11 | 131.42 |
| 2003-04-14 | 132.01 |
| 2003-04-15 | 134.13 |
| 2003-04-16 | 132.99 |
| 2003-04-17 | 133.62 |
| 2003-04-18 | . |
| 2003-04-21 | 133.05 |
| 2003-04-22 | 130.75 |
| 2003-04-23 | 132.64 |
| 2003-04-24 | 136.52 |
| 2003-04-25 | 135.66 |
| 2003-04-28 | 135.44 |
| 2003-04-29 | 134.90 |
| 2003-04-30 | 138.61 |
| 2003-05-01 | 140.65 |
| 2003-05-02 | 138.90 |
| 2003-05-05 | 140.50 |
| 2003-05-06 | 138.84 |
| 2003-05-07 | 140.62 |
| 2003-05-08 | 138.93 |
| 2003-05-09 | 138.09 |
| 2003-05-12 | 139.60 |
| 2003-05-13 | 142.63 |
| 2003-05-14 | 142.51 |
| 2003-05-15 | 142.64 |
| 2003-05-16 | 143.57 |
| 2003-05-19 | 143.02 |
| 2003-05-20 | 143.68 |
| 2003-05-21 | 143.60 |
| 2003-05-22 | 146.42 |
| 2003-05-23 | 145.38 |
| 2003-05-26 | . |
| 2003-05-27 | 142.25 |
| 2003-05-28 | 139.93 |
| 2003-05-29 | 140.97 |
| 2003-05-30 | 137.79 |
| 2003-06-02 | 139.24 |
| 2003-06-03 | 139.11 |
| 2003-06-04 | 141.65 |
| 2003-06-05 | 143.71 |
| 2003-06-06 | 144.02 |
| 2003-06-09 | 144.79 |
| 2003-06-10 | 142.23 |
| 2003-06-11 | 142.23 |
| 2003-06-12 | 146.76 |
| 2003-06-13 | 149.01 |
| 2003-06-16 | 151.84 |
| 2003-06-17 | 150.32 |
| 2003-06-18 | 151.05 |
| 2003-06-19 | 148.41 |
| 2003-06-20 | 146.58 |
| 2003-06-23 | 143.36 |
| 2003-06-24 | 141.17 |
| 2003-06-25 | 142.85 |
| 2003-06-26 | 138.73 |
| 2003-06-27 | 138.41 |
| 2003-06-30 | 138.01 |
| 2003-07-01 | 137.31 |
| 2003-07-02 | 138.31 |
| 2003-07-03 | 140.82 |
| 2003-07-04 | . |
| 2003-07-07 | 137.50 |
| 2003-07-08 | 138.50 |
| 2003-07-09 | 137.99 |
| 2003-07-10 | 137.98 |
| 2003-07-11 | 137.20 |
| 2003-07-14 | 137.07 |
| 2003-07-15 | 135.95 |
| 2003-07-16 | 135.07 |
| 2003-07-17 | 135.25 |
| 2003-07-18 | 136.21 |
| 2003-07-21 | 136.44 |
| 2003-07-22 | 133.20 |
| 2003-07-23 | 137.09 |
| 2003-07-24 | 140.06 |
| 2003-07-25 | 139.89 |
| 2003-07-28 | 138.78 |
| 2003-07-29 | 137.55 |
| 2003-07-30 | 135.97 |
| 2003-07-31 | 133.68 |
| 2003-08-01 | 132.43 |
| 2003-08-04 | 130.93 |
| 2003-08-05 | 130.44 |
| 2003-08-06 | 136.96 |
| 2003-08-07 | 135.83 |
| 2003-08-08 | 135.37 |
| 2003-08-11 | 136.47 |
| 2003-08-12 | 136.04 |
| 2003-08-13 | 136.96 |
| 2003-08-14 | 139.44 |
| 2003-08-15 | 139.60 |
| 2003-08-18 | 138.44 |
| 2003-08-19 | 138.13 |
| 2003-08-20 | 136.35 |
| 2003-08-21 | 138.11 |
| 2003-08-22 | 137.64 |
| 2003-08-25 | 137.44 |
| 2003-08-26 | 137.11 |
| 2003-08-27 | 137.96 |
| 2003-08-28 | 139.56 |
| 2003-08-29 | 140.88 |
| 2003-09-01 | . |
| 2003-09-02 | 142.93 |
| 2003-09-03 | 144.73 |
| 2003-09-04 | 144.60 |
| 2003-09-05 | 145.70 |
| 2003-09-08 | 147.60 |
| 2003-09-09 | 150.03 |
| 2003-09-10 | 150.11 |
| 2003-09-11 | 149.13 |
| 2003-09-12 | 149.69 |
| 2003-09-15 | 149.35 |
| 2003-09-16 | 147.73 |
| 2003-09-17 | 148.54 |
| 2003-09-18 | 151.10 |
| 2003-09-19 | 149.80 |
| 2003-09-22 | 150.43 |
| 2003-09-23 | 149.25 |
| 2003-09-24 | 150.59 |
| 2003-09-25 | 149.88 |
| 2003-09-26 | 148.99 |
| 2003-09-29 | 148.56 |
| 2003-09-30 | 148.34 |
| 2003-10-01 | 150.35 |
| 2003-10-02 | 149.25 |
| 2003-10-03 | 150.94 |
| 2003-10-06 | 152.26 |
| 2003-10-07 | 152.37 |
| 2003-10-08 | 152.39 |
| 2003-10-09 | 153.27 |
| 2003-10-10 | 151.36 |
| 2003-10-13 | 152.57 |
| 2003-10-14 | 152.75 |
| 2003-10-15 | 152.73 |
| 2003-10-16 | 154.61 |
| 2003-10-17 | 153.03 |
| 2003-10-20 | 153.70 |
| 2003-10-21 | 154.90 |
| 2003-10-22 | 152.31 |
| 2003-10-23 | 153.89 |
| 2003-10-24 | 155.07 |
| 2003-10-27 | 153.93 |
| 2003-10-28 | 154.95 |
| 2003-10-29 | 152.41 |
| 2003-10-30 | 150.98 |
| 2003-10-31 | 149.92 |
| 2003-11-03 | 150.30 |
| 2003-11-04 | 151.74 |
| 2003-11-05 | 147.23 |
| 2003-11-06 | 144.63 |
| 2003-11-07 | 147.25 |
| 2003-11-10 | 147.64 |
| 2003-11-11 | 146.09 |
| 2003-11-12 | 148.84 |
| 2003-11-13 | 151.81 |
| 2003-11-14 | 155.25 |
| 2003-11-17 | 153.92 |
| 2003-11-18 | 154.53 |
| 2003-11-19 | 155.12 |
| 2003-11-20 | 154.80 |
| 2003-11-21 | 155.85 |
| 2003-11-24 | 155.40 |
| 2003-11-25 | 154.31 |
| 2003-11-26 | 154.15 |
| 2003-11-27 | . |
| 2003-11-28 | 154.51 |
| 2003-12-01 | 154.99 |
| 2003-12-02 | 157.18 |
| 2003-12-03 | 156.27 |
| 2003-12-04 | 156.34 |
| 2003-12-05 | 156.60 |
| 2003-12-08 | 156.08 |
| 2003-12-09 | 154.22 |
| 2003-12-10 | 153.55 |
| 2003-12-11 | 151.78 |
| 2003-12-12 | 155.13 |
| 2003-12-15 | 155.89 |
| 2003-12-16 | 155.95 |
| 2003-12-17 | 156.03 |
| 2003-12-18 | 154.02 |
| 2003-12-19 | 161.03 |
| 2003-12-22 | 160.60 |
| 2003-12-23 | 161.14 |
| 2003-12-24 | 161.58 |
| 2003-12-25 | . |
| 2003-12-26 | 161.53 |
| 2003-12-29 | 161.75 |
| 2003-12-30 | 162.23 |
| 2003-12-31 | 163.27 |
| 2004-01-01 | . |
| 2004-01-02 | 165.11 |
| 2004-01-05 | 164.81 |
| 2004-01-06 | 164.39 |
| 2004-01-07 | 162.13 |
| 2004-01-08 | 164.32 |
| 2004-01-09 | 164.34 |
| 2004-01-12 | 164.51 |
| 2004-01-13 | 165.44 |
| 2004-01-14 | 164.63 |
| 2004-01-15 | 163.38 |
| 2004-01-16 | 163.84 |
| 2004-01-19 | . |
| 2004-01-20 | 165.81 |
| 2004-01-21 | 164.46 |
| 2004-01-22 | 166.95 |
| 2004-01-23 | 166.91 |
| 2004-01-26 | 166.90 |
| 2004-01-27 | 169.72 |
| 2004-01-28 | 168.45 |
| 2004-01-29 | 166.05 |
| 2004-01-30 | 166.28 |
| 2004-02-02 | 167.64 |
| 2004-02-03 | 168.94 |
| 2004-02-04 | 170.13 |
| 2004-02-05 | 173.32 |
| 2004-02-06 | 181.32 |
| 2004-02-09 | 184.32 |
| 2004-02-10 | 185.97 |
| 2004-02-11 | 183.50 |
| 2004-02-12 | 186.18 |
| 2004-02-13 | 187.53 |
| 2004-02-16 | . |
| 2004-02-17 | 185.33 |
| 2004-02-18 | 187.25 |
| 2004-02-19 | 188.15 |
| 2004-02-20 | 185.90 |
| 2004-02-23 | 185.35 |
| 2004-02-24 | 186.01 |
| 2004-02-25 | 184.23 |
| 2004-02-26 | 183.44 |
| 2004-02-27 | 185.02 |
| 2004-03-01 | 186.71 |
| 2004-03-02 | 184.95 |
| 2004-03-03 | 182.83 |
| 2004-03-04 | 188.93 |
| 2004-03-05 | 190.33 |
| 2004-03-08 | 189.56 |
| 2004-03-09 | 190.96 |
| 2004-03-10 | 186.05 |
| 2004-03-11 | 183.45 |
| 2004-03-12 | 181.76 |
| 2004-03-15 | 179.46 |
| 2004-03-16 | 184.56 |
| 2004-03-17 | 184.21 |
| 2004-03-18 | 186.82 |
| 2004-03-19 | 189.04 |
| 2004-03-22 | 185.72 |
| 2004-03-23 | 182.80 |
| 2004-03-24 | 181.66 |
| 2004-03-25 | 181.53 |
| 2004-03-26 | 182.20 |
| 2004-03-29 | 181.29 |
| 2004-03-30 | 181.90 |
| 2004-03-31 | 187.43 |
| 2004-04-01 | 186.10 |
| 2004-04-02 | 189.37 |
| 2004-04-05 | 187.41 |
| 2004-04-06 | 188.83 |
| 2004-04-07 | 192.95 |
| 2004-04-08 | 191.93 |
| 2004-04-09 | . |
| 2004-04-12 | 191.38 |
| 2004-04-13 | 186.80 |
| 2004-04-14 | 184.93 |
| 2004-04-15 | 186.39 |
| 2004-04-16 | 189.30 |
| 2004-04-19 | 189.83 |
| 2004-04-20 | 188.68 |
| 2004-04-21 | 188.87 |
| 2004-04-22 | 191.13 |
| 2004-04-23 | 194.24 |
| 2004-04-26 | 192.36 |
| 2004-04-27 | 192.57 |
| 2004-04-28 | 189.84 |
| 2004-04-29 | 191.67 |
| 2004-04-30 | 193.41 |
| 2004-05-03 | 193.58 |
| 2004-05-04 | 194.47 |
| 2004-05-05 | 193.23 |
| 2004-05-06 | 191.10 |
| 2004-05-07 | 188.44 |
| 2004-05-10 | 184.26 |
| 2004-05-11 | 184.29 |
| 2004-05-12 | 183.81 |
| 2004-05-13 | 185.41 |
| 2004-05-14 | 184.95 |
| 2004-05-17 | 185.71 |
| 2004-05-18 | 186.38 |
| 2004-05-19 | 190.20 |
| 2004-05-20 | 188.52 |
| 2004-05-21 | 190.19 |
| 2004-05-24 | 188.99 |
| 2004-05-25 | 190.13 |
| 2004-05-26 | 190.41 |
| 2004-05-27 | 194.89 |
| 2004-05-28 | 192.16 |
| 2004-05-31 | . |
| 2004-06-01 | 193.60 |
| 2004-06-02 | 197.34 |
| 2004-06-03 | 196.41 |
| 2004-06-04 | 198.96 |
| 2004-06-07 | 201.31 |
| 2004-06-08 | 200.52 |
| 2004-06-09 | 197.25 |
| 2004-06-10 | 196.99 |
| 2004-06-11 | . |
| 2004-06-14 | 196.96 |
| 2004-06-15 | 199.30 |
| 2004-06-16 | 200.82 |
| 2004-06-17 | 203.33 |
| 2004-06-18 | 205.04 |
| 2004-06-21 | 204.55 |
| 2004-06-22 | 212.68 |
| 2004-06-23 | 211.83 |
| 2004-06-24 | 213.21 |
| 2004-06-25 | 208.94 |
| 2004-06-28 | 207.39 |
| 2004-06-29 | 207.70 |
| 2004-06-30 | 209.30 |
| 2004-07-01 | 211.63 |
| 2004-07-02 | 218.09 |
| 2004-07-05 | . |
| 2004-07-06 | 219.12 |
| 2004-07-07 | 217.35 |
| 2004-07-08 | 216.76 |
| 2004-07-09 | 214.04 |
| 2004-07-12 | 215.20 |
| 2004-07-13 | 211.79 |
| 2004-07-14 | 212.54 |
| 2004-07-15 | 212.43 |
| 2004-07-16 | 214.88 |
| 2004-07-19 | 213.71 |
| 2004-07-20 | 211.31 |
| 2004-07-21 | 209.33 |
| 2004-07-22 | 208.88 |
| 2004-07-23 | 207.36 |
| 2004-07-26 | 205.16 |
| 2004-07-27 | 204.00 |
| 2004-07-28 | 201.68 |
| 2004-07-29 | 201.28 |
| 2004-07-30 | 205.94 |
| 2004-08-02 | 203.48 |
| 2004-08-03 | 204.31 |
| 2004-08-04 | 201.49 |
| 2004-08-05 | 200.50 |
| 2004-08-06 | 202.39 |
| 2004-08-09 | 200.08 |
| 2004-08-10 | 204.08 |
| 2004-08-11 | 204.33 |
| 2004-08-12 | 206.18 |
| 2004-08-13 | 208.55 |
| 2004-08-16 | 210.97 |
| 2004-08-17 | 211.11 |
| 2004-08-18 | 211.04 |
| 2004-08-19 | 213.26 |
| 2004-08-20 | 211.47 |
| 2004-08-23 | 209.62 |
| 2004-08-24 | 206.62 |
| 2004-08-25 | 208.13 |
| 2004-08-26 | 208.71 |
| 2004-08-27 | 207.85 |
| 2004-08-30 | 209.20 |
| 2004-08-31 | 211.19 |
| 2004-09-01 | 212.23 |
| 2004-09-02 | 215.36 |
| 2004-09-03 | 212.69 |
| 2004-09-06 | . |
| 2004-09-07 | 212.51 |
| 2004-09-08 | 213.40 |
| 2004-09-09 | 214.37 |
| 2004-09-10 | 216.46 |
| 2004-09-13 | 215.12 |
| 2004-09-14 | 214.84 |
| 2004-09-15 | 209.14 |
| 2004-09-16 | 210.56 |
| 2004-09-17 | 211.17 |
| 2004-09-20 | 212.06 |
| 2004-09-21 | 215.33 |
| 2004-09-22 | 213.36 |
| 2004-09-23 | 214.25 |
| 2004-09-24 | 214.50 |
| 2004-09-27 | 214.62 |
| 2004-09-28 | 215.45 |
| 2004-09-29 | 219.32 |
| 2004-09-30 | 219.99 |
| 2004-10-01 | 218.99 |
| 2004-10-04 | 217.91 |
| 2004-10-05 | 219.19 |
| 2004-10-06 | 216.28 |
| 2004-10-07 | 212.97 |
| 2004-10-08 | 214.82 |
| 2004-10-11 | 212.44 |
| 2004-10-12 | 210.63 |
| 2004-10-13 | 211.47 |
| 2004-10-14 | 213.77 |
| 2004-10-15 | 214.77 |
| 2004-10-18 | 214.33 |
| 2004-10-19 | 215.40 |
| 2004-10-20 | 215.54 |
| 2004-10-21 | 214.17 |
| 2004-10-22 | 214.55 |
| 2004-10-25 | 213.00 |
| 2004-10-26 | 210.93 |
| 2004-10-27 | 211.03 |
| 2004-10-28 | 208.46 |
| 2004-10-29 | 206.40 |
| 2004-11-01 | 207.41 |
| 2004-11-02 | 210.28 |
| 2004-11-03 | 209.98 |
| 2004-11-04 | 213.47 |
| 2004-11-05 | 217.48 |
| 2004-11-08 | 217.48 |
| 2004-11-09 | 216.28 |
| 2004-11-10 | 217.14 |
| 2004-11-11 | 217.72 |
| 2004-11-12 | 215.38 |
| 2004-11-15 | 214.28 |
| 2004-11-16 | 211.98 |
| 2004-11-17 | 214.69 |
| 2004-11-18 | 214.23 |
| 2004-11-19 | 215.88 |
| 2004-11-22 | 216.06 |
| 2004-11-23 | 216.44 |
| 2004-11-24 | 218.72 |
| 2004-11-25 | . |
| 2004-11-26 | 219.85 |
| 2004-11-29 | 221.28 |
| 2004-11-30 | 220.31 |
| 2004-12-01 | 221.89 |
| 2004-12-02 | 221.89 |
| 2004-12-03 | 223.50 |
| 2004-12-06 | 224.24 |
| 2004-12-07 | 223.40 |
| 2004-12-08 | 220.52 |
| 2004-12-09 | 216.01 |
| 2004-12-10 | 217.40 |
| 2004-12-13 | 221.53 |
| 2004-12-14 | 221.20 |
| 2004-12-15 | 224.80 |
| 2004-12-16 | 221.63 |
| 2004-12-17 | 221.51 |
| 2004-12-20 | 223.06 |
| 2004-12-21 | 224.04 |
| 2004-12-22 | 227.27 |
| 2004-12-23 | 228.44 |
| 2004-12-24 | . |
| 2004-12-27 | 231.10 |
| 2004-12-28 | 230.04 |
| 2004-12-29 | 229.12 |
| 2004-12-30 | 230.62 |
| 2004-12-31 | 230.00 |
| 2005-01-03 | 226.68 |
| 2005-01-04 | 221.30 |
| 2005-01-05 | 219.12 |
| 2005-01-06 | 221.97 |
| 2005-01-07 | 221.62 |
| 2005-01-10 | 221.97 |
| 2005-01-11 | 220.42 |
| 2005-01-12 | 221.16 |
| 2005-01-13 | 220.07 |
| 2005-01-14 | 218.61 |
| 2005-01-17 | . |
| 2005-01-18 | 215.20 |
| 2005-01-19 | 214.81 |
| 2005-01-20 | 211.31 |
| 2005-01-21 | 212.87 |
| 2005-01-24 | 214.64 |
| 2005-01-25 | 215.07 |
| 2005-01-26 | 217.10 |
| 2005-01-27 | 215.32 |
#2005-01-28| 221.15
#2005-01-31| 224.45
#2005-02-01| 223.53
#2005-02-02| 224.58
#2005-02-03| 221.86
#2005-02-04| 220.61
#2005-02-07| 221.42
#2005-02-08| 222.73
#2005-02-09| 224.67
#2005-02-10| 227.95
#2005-02-11| 228.82
#2005-02-14| 229.70
#2005-02-15| 230.37
#2005-02-16| 229.69
#2005-02-17| 230.59
#2005-02-18| 229.94
#2005-02-21| .
#2005-02-22| 236.14
#2005-02-23| 233.61
#2005-02-24| 233.81
#2005-02-25| 233.66
#2005-02-28| 233.61
#2005-03-01| 236.12
#2005-03-02| 233.79
#2005-03-03| 234.96
#2005-03-04| 238.42
#2005-03-07| 236.92
#2005-03-08| 237.35
#2005-03-09| 238.71
#2005-03-10| 239.98
#2005-03-11| 241.22
#2005-03-14| 240.21
#2005-03-15| 243.14
#2005-03-16| 246.48
#2005-03-17| 246.48
#2005-03-18| 244.55
#2005-03-21| 242.71
#2005-03-22| 244.06
#2005-03-23| 239.27
#2005-03-24| 238.42
#2005-03-25| .
#2005-03-28| 236.75
#2005-03-29| 238.04
#2005-03-30| 236.56
#2005-03-31| 238.15
#2005-04-01| 238.45
#2005-04-04| 236.05
#2005-04-05| 238.88
#2005-04-06| 241.30
#2005-04-07| 245.08
#2005-04-08| 244.04
#2005-04-11| 245.33
#2005-04-12| 244.41
#2005-04-13| 245.30
#2005-04-14| 245.90
#2005-04-15| 247.01
#2005-04-18| 244.59
#2005-04-19| 246.22
#2005-04-20| 248.43
#2005-04-21| 250.85
#2005-04-22| 250.31
#2005-04-25| 248.77
#2005-04-26| 248.08
#2005-04-27| 246.16
#2005-04-28| 228.04
#2005-04-29| 222.62
#2005-05-02| 220.51
#2005-05-03| 223.49
#2005-05-04| 228.78
#2005-05-05| 228.49
#2005-05-06| 229.53
#2005-05-09| 228.32
#2005-05-10| 231.42
#2005-05-11| 233.31
#2005-05-12| 231.21
#2005-05-13| 229.45
#2005-05-16| 229.00
#2005-05-17| 229.70
#2005-05-18| 230.95
#2005-05-19| 227.86
#2005-05-20| 226.90
#2005-05-23| 228.71
#2005-05-24| 231.56
#2005-05-25| 231.34
#2005-05-26| 231.66
#2005-05-27| 231.48
#2005-05-30| .
#2005-05-31| 228.62
#2005-06-01| 230.41
#2005-06-02| 227.00
#2005-06-03| 228.04
#2005-06-06| 226.76
#2005-06-07| 226.40
#2005-06-08| 228.07
#2005-06-09| 226.03
#2005-06-10| 226.09
#2005-06-13| 226.71
#2005-06-14| 226.15
#2005-06-15| 224.80
#2005-06-16| 225.78
#2005-06-17| 231.87
#2005-06-20| 227.68
#2005-06-21| 231.24
#2005-06-22| 232.66
#2005-06-23| 229.70
#2005-06-24| 227.36
#2005-06-27| 227.98
#2005-06-28| 226.49
#2005-06-29| 226.93
#2005-06-30| 227.38
#2005-07-01| 226.19
#2005-07-04| .
#2005-07-05| 225.01
#2005-07-06| 225.97
#2005-07-07| 223.52
#2005-07-08| 226.07
#2005-07-11| 228.56
#2005-07-12| 229.51
#2005-07-13| 227.54
#2005-07-14| 227.50
#2005-07-15| 226.89
#2005-07-18| 227.18
#2005-07-19| 227.72
#2005-07-20| 225.97
#2005-07-21| 226.73
#2005-07-22| 227.03
#2005-07-25| 225.93
#2005-07-26| 225.22
#2005-07-27| 224.99
#2005-07-28| 226.31
#2005-07-29| 229.51
#2005-08-01| 230.23
#2005-08-02| 231.61
#2005-08-03| 237.07
#2005-08-04| 237.91
#2005-08-05| 239.33
#2005-08-08| 239.60
#2005-08-09| 240.98
#2005-08-10| 235.67
#2005-08-11| 235.41
#2005-08-12| 235.24
#2005-08-15| 233.47
#2005-08-16| 234.23
#2005-08-17| 238.17
#2005-08-18| 237.54
#2005-08-19| 238.07
#2005-08-22| 238.67
#2005-08-23| 235.59
#2005-08-24| 234.41
#2005-08-25| 233.49
#2005-08-26| 231.39
#2005-08-29| 229.57
#2005-08-30| 229.47
#2005-08-31| 230.77
#2005-09-01| 235.19
#2005-09-02| 237.74
#2005-09-05| .
#2005-09-06| 239.62
#2005-09-07| 237.41
#2005-09-08| 237.87
#2005-09-09| 237.50
#2005-09-12| 235.14
#2005-09-13| 236.22
#2005-09-14| 235.45
#2005-09-15| 234.06
#2005-09-16| 233.71
#2005-09-19| 233.48
#2005-09-20| 231.00
#2005-09-21| 231.74
#2005-09-22| 228.65
#2005-09-23| 226.93
#2005-09-26| 224.56
#2005-09-27| 225.50
#2005-09-28| 224.23
#2005-09-29| 225.45
#2005-09-30| 227.50
#2005-10-03| 226.02
#2005-10-04| 227.63
#2005-10-05| 227.31
#2005-10-06| 229.83
#2005-10-07| 231.97
#2005-10-10| 233.22
#2005-10-11| 230.99
#2005-10-12| 231.14
#2005-10-13| 225.22
#2005-10-14| 226.52
#2005-10-17| 227.05
#2005-10-18| 222.85
#2005-10-19| 221.17
#2005-10-20| 220.93
#2005-10-21| 220.11
#2005-10-24| 221.96
#2005-10-25| 224.45
#2005-10-26| 223.14
#2005-10-27| 225.25
#2005-10-28| 225.53
#2005-10-31| 225.61
#2005-11-01| 227.25
#2005-11-02| 229.06
#2005-11-03| 228.57
#2005-11-04| 225.50
#2005-11-07| 229.15
#2005-11-08| 228.89
#2005-11-09| 226.15
#2005-11-10| 229.47
#2005-11-11| 229.35
#2005-11-14| 230.48
#2005-11-15| 228.18
#2005-11-16| 228.11
#2005-11-17| 230.50
#2005-11-18| 231.97
#2005-11-21| 233.14
#2005-11-22| 231.22
#2005-11-23| 233.30
#2005-11-24| .
#2005-11-25| 231.98
#2005-11-28| 231.77
#2005-11-29| 229.16
#2005-11-30| 231.51
#2005-12-01| 234.51
#2005-12-02| 232.21
#2005-12-05| 233.99
#2005-12-06| 235.77
#2005-12-07| 236.91
#2005-12-08| 239.77
#2005-12-09| 239.98
#2005-12-12| 242.21
#2005-12-13| 238.05
#2005-12-14| 240.19
#2005-12-15| 237.06
#2005-12-16| 239.99
#2005-12-19| 241.15
#2005-12-20| 238.97
#2005-12-21| 236.07
#2005-12-22| 237.54
#2005-12-23| 243.02
#2005-12-26| .
#2005-12-27| 245.00
#2005-12-28| 245.79
#2005-12-29| 245.81
#2005-12-30| 244.03
#2006-01-02| .
#2006-01-03| 250.01
#2006-01-04| 253.77
#2006-01-05| 250.09
#2006-01-06| 251.03
#2006-01-09| 252.06
#2006-01-10| 250.62
#2006-01-11| 249.59
#2006-01-12| 248.25
#2006-01-13| 249.34
#2006-01-16| .
#2006-01-17| 247.69
#2006-01-18| 246.45
#2006-01-19| 247.03
#2006-01-20| 245.96
#2006-01-23| 247.64
#2006-01-24| 251.76
#2006-01-25| 251.34
#2006-01-26| 251.52
#2006-01-27| 249.51
#2006-01-30| 252.29
#2006-01-31| 250.26
#2006-02-01| 254.59
#2006-02-02| 257.51
#2006-02-03| 255.12
#2006-02-06| 255.88
#2006-02-07| 252.74
#2006-02-08| 252.94
#2006-02-09| 255.33
#2006-02-10| 254.90
#2006-02-13| 256.36
#2006-02-14| 255.42
#2006-02-15| 255.80
#2006-02-16| 256.67
#2006-02-17| 257.63
#2006-02-20| .
#2006-02-21| 258.92
#2006-02-22| 256.47
#2006-02-23| 258.28
#2006-02-24| 257.54
#2006-02-27| 260.12
#2006-02-28| 258.10
#2006-03-01| 261.10
#2006-03-02| 262.02
#2006-03-03| 263.11
#2006-03-06| 263.45
#2006-03-07| 260.39
#2006-03-08| 261.28
#2006-03-09| 261.98
#2006-03-10| 262.87
#2006-03-13| 264.19
#2006-03-14| 266.34
#2006-03-15| 272.71
#2006-03-16| 276.45
#2006-03-17| 277.61
#2006-03-20| 279.54
#2006-03-21| 277.44
#2006-03-22| 280.23
#2006-03-23| 275.37
#2006-03-24| 274.59
#2006-03-27| 277.18
#2006-03-28| 281.57
#2006-03-29| 277.37
#2006-03-30| 279.89
#2006-03-31| 278.90
#2006-04-03| 283.55
#2006-04-04| 285.42
#2006-04-05| 290.49
#2006-04-06| 293.16
#2006-04-07| 286.01
#2006-04-10| 285.75
#2006-04-11| 283.59
#2006-04-12| 281.14
#2006-04-13| 280.62
#2006-04-14| .
#2006-04-17| 285.09
#2006-04-18| 288.80
#2006-04-19| 288.05
#2006-04-20| 287.00
#2006-04-21| 289.24
#2006-04-24| 291.40
#2006-04-25| 294.52
#2006-04-26| 296.53
#2006-04-27| 294.42
#2006-04-28| 296.43
#2006-05-01| 295.87
#2006-05-02| 299.34
#2006-05-03| 296.56
#2006-05-04| 299.98
#2006-05-05| 299.93
#2006-05-08| 301.71
#2006-05-09| 304.22
#2006-05-10| 304.29
#2006-05-11| 302.56
#2006-05-12| 304.16
#2006-05-15| 293.33
#2006-05-16| 294.38
#2006-05-17| 284.57
#2006-05-18| 282.55
#2006-05-19| 280.75
#2006-05-22| 277.06
#2006-05-23| 281.56
#2006-05-24| 275.47
#2006-05-25| 275.84
#2006-05-26| 276.91
#2006-05-29| .
#2006-05-30| 281.98
#2006-05-31| 278.55
#2006-06-01| 280.86
#2006-06-02| 285.64
#2006-06-05| 285.87
#2006-06-06| 278.89
#2006-06-07| 276.10
#2006-06-08| 264.95
#2006-06-09| 267.91
#2006-06-12| 264.93
#2006-06-13| 256.69
#2006-06-14| 257.26
#2006-06-15| 262.19
#2006-06-16| 261.90
#2006-06-19| 263.75
#2006-06-20| 264.27
#2006-06-21| 264.13
#2006-06-22| 266.82
#2006-06-23| 263.67
#2006-06-26| 270.77
#2006-06-27| 268.57
#2006-06-28| 268.45
#2006-06-29| 272.73
#2006-06-30| 280.91
#2006-07-03| 284.75
#2006-07-04| .
#2006-07-05| 279.16
#2006-07-06| 281.73
#2006-07-07| 284.13
#2006-07-10| 283.90
#2006-07-11| 283.09
#2006-07-12| 281.83
#2006-07-13| 279.19
#2006-07-14| 280.30
#2006-07-17| 273.03
#2006-07-18| 273.73
#2006-07-19| 272.41
#2006-07-20| 277.08
#2006-07-21| 277.31
#2006-07-24| 278.47
#2006-07-25| 280.80
#2006-07-26| 279.44
#2006-07-27| 281.96
#2006-07-28| 282.91
#2006-07-31| 280.95
#2006-08-01| 282.28
#2006-08-02| 297.06
#2006-08-03| 298.24
#2006-08-04| 303.21
#2006-08-07| 300.94
#2006-08-08| 301.23
#2006-08-09| 301.66
#2006-08-10| 300.64
#2006-08-11| 302.02
#2006-08-14| 307.39
#2006-08-15| 311.69
#2006-08-16| 311.56
#2006-08-17| 309.61
#2006-08-18| 308.90
#2006-08-21| 309.25
#2006-08-22| 308.02
#2006-08-23| 308.43
#2006-08-24| 307.12
#2006-08-25| 305.64
#2006-08-28| 306.66
#2006-08-29| 306.52
#2006-08-30| 314.72
#2006-08-31| 314.53
#2006-09-01| 314.08
#2006-09-04| .
#2006-09-05| 310.94
#2006-09-06| 313.62
#2006-09-07| 311.52
#2006-09-08| 311.33
#2006-09-11| 310.57
#2006-09-12| 309.43
#2006-09-13| 313.77
#2006-09-14| 317.53
#2006-09-15| 312.96
#2006-09-18| 316.12
#2006-09-19| 312.40
#2006-09-20| 312.29
#2006-09-21| 314.52
#2006-09-22| 314.98
#2006-09-25| 317.13
#2006-09-26| 319.88
#2006-09-27| 319.77
#2006-09-28| 319.83
#2006-09-29| 323.03
#2006-10-02| 321.74
#2006-10-03| 320.95
#2006-10-04| 319.98
#2006-10-05| 321.16
#2006-10-06| 313.65
#2006-10-09| 318.92
#2006-10-10| 324.74
#2006-10-11| 324.51
#2006-10-12| 327.20
#2006-10-13| 324.90
#2006-10-16| 325.58
#2006-10-17| 325.58
#2006-10-18| 329.51
#2006-10-19| 331.66
#2006-10-20| 330.79
#2006-10-23| 334.42
#2006-10-24| 331.21
#2006-10-25| 334.63
#2006-10-26| 331.99
#2006-10-27| 325.33
#2006-10-30| 325.82
#2006-10-31| 329.75
#2006-11-01| 333.09
#2006-11-02| 332.57
#2006-11-03| 332.45
#2006-11-06| 333.50
#2006-11-07| 334.16
#2006-11-08| 329.96
#2006-11-09| 334.26
#2006-11-10| 331.23
#2006-11-13| 330.07
#2006-11-14| 331.37
#2006-11-15| 334.10
#2006-11-16| 334.73
#2006-11-17| 335.23
#2006-11-20| 336.10
#2006-11-21| 340.00
#2006-11-22| 342.02
#2006-11-23| .
#2006-11-24| 344.63
#2006-11-27| 339.66
#2006-11-28| 335.25
#2006-11-29| 341.45
#2006-11-30| 343.65
#2006-12-01| 345.09
#2006-12-04| 351.23
#2006-12-05| 360.37
#2006-12-06| 358.06
#2006-12-07| 357.79
#2006-12-08| 361.32
#2006-12-11| 359.73
#2006-12-12| 361.17
#2006-12-13| 359.68
#2006-12-14| 364.83
#2006-12-15| 368.33
#2006-12-18| 369.95
#2006-12-19| 371.32
#2006-12-20| 370.66
#2006-12-21| 369.81
#2006-12-22| 374.24
#2006-12-25| .
#2006-12-26| 373.62
#2006-12-27| 370.88
#2006-12-28| 371.10
#2006-12-29| 373.01
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 379.25
#2007-01-04| 370.28
#2007-01-05| 373.95
#2007-01-08| 373.32
#2007-01-09| 378.40
#2007-01-10| 373.02
#2007-01-11| 370.93
#2007-01-12| 372.60
#2007-01-15| .
#2007-01-16| 374.60
#2007-01-17| 374.27
#2007-01-18| 374.89
#2007-01-19| 377.26
#2007-01-22| 380.95
#2007-01-23| 380.68
#2007-01-24| 376.71
#2007-01-25| 373.34
#2007-01-26| 368.00
#2007-01-29| 367.13
#2007-01-30| 366.33
#2007-01-31| 377.34
#2007-02-01| 382.52
#2007-02-02| 389.09
#2007-02-05| 388.97
#2007-02-06| 391.62
#2007-02-07| 396.83
#2007-02-08| 394.28
#2007-02-09| 393.45
#2007-02-12| 390.95
#2007-02-13| 393.05
#2007-02-14| 396.33
#2007-02-15| 396.25
#2007-02-16| 395.13
#2007-02-19| .
#2007-02-20| 392.61
#2007-02-21| 385.53
#2007-02-22| 386.79
#2007-02-23| 387.94
#2007-02-26| 375.53
#2007-02-27| 369.96
#2007-02-28| 371.37
#2007-03-01| 366.06
#2007-03-02| 371.47
#2007-03-05| 361.59
#2007-03-06| 363.44
#2007-03-07| 366.17
#2007-03-08| 372.08
#2007-03-09| 374.01
#2007-03-12| 378.10
#2007-03-13| 376.95
#2007-03-14| 372.36
#2007-03-15| 373.34
#2007-03-16| 374.11
#2007-03-19| 379.59
#2007-03-20| 380.77
#2007-03-21| 383.78
#2007-03-22| 391.96
#2007-03-23| 392.04
#2007-03-26| 387.25
#2007-03-27| 383.23
#2007-03-28| 376.05
#2007-03-29| 386.62
#2007-03-30| 386.70
#2007-04-02| 386.24
#2007-04-03| 390.72
#2007-04-04| 391.13
#2007-04-05| 392.92
#2007-04-06| .
#2007-04-09| 390.85
#2007-04-10| 400.69
#2007-04-11| 399.52
#2007-04-12| 395.62
#2007-04-13| 397.68
#2007-04-16| 406.06
#2007-04-17| 409.11
#2007-04-18| 415.33
#2007-04-19| 419.16
#2007-04-20| 418.34
#2007-04-23| 417.03
#2007-04-24| 411.65
#2007-04-25| 418.46
#2007-04-26| 415.87
#2007-04-27| 417.27
#2007-04-30| 415.90
#2007-05-01| 413.11
#2007-05-02| 432.52
#2007-05-03| 430.47
#2007-05-04| 431.16
#2007-05-07| 432.44
#2007-05-08| 430.31
#2007-05-09| 431.53
#2007-05-10| 429.84
#2007-05-11| 429.36
#2007-05-14| 429.06
#2007-05-15| 430.09
#2007-05-16| 426.14
#2007-05-17| 423.57
#2007-05-18| 429.00
#2007-05-21| 431.65
#2007-05-22| 432.69
#2007-05-23| 438.09
#2007-05-24| 433.29
#2007-05-25| 430.48
#2007-05-28| .
#2007-05-29| 434.53
#2007-05-30| 432.28
#2007-05-31| 437.09
#2007-06-01| 434.06
#2007-06-04| 439.06
#2007-06-05| 440.33
#2007-06-06| 430.95
#2007-06-07| 423.15
#2007-06-08| 416.52
#2007-06-11| 422.94
#2007-06-12| 419.98
#2007-06-13| 420.23
#2007-06-14| 426.07
#2007-06-15| 427.46
#2007-06-18| 421.03
#2007-06-19| 422.92
#2007-06-20| 424.11
#2007-06-21| 435.44
#2007-06-22| 435.39
#2007-06-25| 429.70
#2007-06-26| 432.06
#2007-06-27| 432.19
#2007-06-28| 433.22
#2007-06-29| 444.70
#2007-07-02| 450.67
#2007-07-03| 459.92
#2007-07-04| .
#2007-07-05| 454.55
#2007-07-06| 453.93
#2007-07-09| 454.68
#2007-07-10| 455.71
#2007-07-11| 458.86
#2007-07-12| 453.55
#2007-07-13| 454.34
#2007-07-16| 456.52
#2007-07-17| 457.11
#2007-07-18| 456.21
#2007-07-19| 459.33
#2007-07-20| 458.54
#2007-07-23| 458.36
#2007-07-24| 455.91
#2007-07-25| 449.87
#2007-07-26| 443.91
#2007-07-27| 430.64
#2007-07-30| 437.71
#2007-07-31| 438.23
#2007-08-01| 432.99
#2007-08-02| 441.55
#2007-08-03| 449.63
#2007-08-06| 454.01
#2007-08-07| 456.14
#2007-08-08| 464.77
#2007-08-09| 446.91
#2007-08-10| 435.88
#2007-08-13| 437.51
#2007-08-14| 438.10
#2007-08-15| 427.70
#2007-08-16| 407.06
#2007-08-17| 414.81
#2007-08-20| 432.92
#2007-08-21| 428.12
#2007-08-22| 432.80
#2007-08-23| 437.69
#2007-08-24| 442.83
#2007-08-27| 445.03
#2007-08-28| 435.21
#2007-08-29| 434.88
#2007-08-30| 434.72
#2007-08-31| 441.10
#2007-09-03| .
#2007-09-04| 454.62
#2007-09-05| 448.82
#2007-09-06| 446.47
#2007-09-07| 442.88
#2007-09-10| 438.86
#2007-09-11| 452.39
#2007-09-12| 454.33
#2007-09-13| 462.22
#2007-09-14| 464.69
#2007-09-17| 455.41
#2007-09-18| 458.75
#2007-09-19| 469.02
#2007-09-20| 470.67
#2007-09-21| 471.74
#2007-09-24| 471.56
#2007-09-25| 468.61
#2007-09-26| 469.75
#2007-09-27| 474.78
#2007-09-28| 473.94
#2007-10-01| 482.85
#2007-10-02| 481.44
#2007-10-03| 474.89
#2007-10-04| 471.60
#2007-10-05| 472.34
#2007-10-08| 469.13
#2007-10-09| 475.10
#2007-10-10| 476.00
#2007-10-11| 474.77
#2007-10-12| 468.19
#2007-10-15| 470.43
#2007-10-16| 468.93
#2007-10-17| 470.76
#2007-10-18| 467.81
#2007-10-19| 464.37
#2007-10-22| 452.98
#2007-10-23| 464.42
#2007-10-24| 461.80
#2007-10-25| 467.53
#2007-10-26| 471.42
#2007-10-29| 466.97
#2007-10-30| 465.50
#2007-10-31| 480.60
#2007-11-01| 475.77
#2007-11-02| 474.21
#2007-11-05| 473.96
#2007-11-06| 473.47
#2007-11-07| 475.66
#2007-11-08| 474.40
#2007-11-09| 474.49
#2007-11-12| 465.69
#2007-11-13| 468.63
#2007-11-14| 473.51
#2007-11-15| 468.66
#2007-11-16| 455.02
#2007-11-19| 451.62
#2007-11-20| 469.50
#2007-11-21| 459.81
#2007-11-22| .
#2007-11-23| 467.48
#2007-11-26| 469.11
#2007-11-27| 462.40
#2007-11-28| 465.85
#2007-11-29| 474.07
#2007-11-30| 473.81
#2007-12-03| 486.58
#2007-12-04| 496.66
#2007-12-05| 496.61
#2007-12-06| 484.89
#2007-12-07| 491.88
#2007-12-10| 497.64
#2007-12-11| 495.09
#2007-12-12| 494.72
#2007-12-13| 479.17
#2007-12-14| 476.13
#2007-12-17| 469.34
#2007-12-18| 464.48
#2007-12-19| 471.55
#2007-12-20| 476.41
#2007-12-21| 477.01
#2007-12-24| 478.12
#2007-12-25| .
#2007-12-26| 481.50
#2007-12-27| 478.45
#2007-12-28| 484.45
#2007-12-31| 481.75
#2008-01-01| .
#2008-01-02| 476.97
#2008-01-03| 469.48
#2008-01-04| 459.49
#2008-01-07| 464.72
#2008-01-08| 470.50
#2008-01-09| 467.26
#2008-01-10| 469.38
#2008-01-11| 464.17
#2008-01-14| 474.09
#2008-01-15| 448.47
#2008-01-16| 437.06
#2008-01-17| 436.44
#2008-01-18| 434.25
#2008-01-21| .
#2008-01-22| 418.54
#2008-01-23| 408.42
#2008-01-24| 420.09
#2008-01-25| 418.19
#2008-01-28| 412.39
#2008-01-29| 416.13
#2008-01-30| 425.78
#2008-01-31| 429.33
#2008-02-01| 430.36
#2008-02-04| 433.46
#2008-02-05| 433.25
#2008-02-06| 425.05
#2008-02-07| 422.39
#2008-02-08| 426.23
#2008-02-11| 433.14
#2008-02-12| 440.49
#2008-02-13| 439.27
#2008-02-14| 447.13
#2008-02-15| 445.55
#2008-02-18| .
#2008-02-19| 457.22
#2008-02-20| 449.10
#2008-02-21| 461.36
#2008-02-22| 463.58
#2008-02-25| 476.26
#2008-02-26| 470.23
#2008-02-27| 472.34
#2008-02-28| 473.03
#2008-02-29| 469.32
#2008-03-03| 470.96
#2008-03-04| 464.65
#2008-03-05| 470.36
#2008-03-06| 473.66
#2008-03-07| 469.53
#2008-03-10| 461.39
#2008-03-11| 453.79
#2008-03-12| 462.13
#2008-03-13| 464.83
#2008-03-14| 459.72
#2008-03-17| 460.40
#2008-03-18| 464.75
#2008-03-19| 458.32
#2008-03-20| 451.69
#2008-03-21| .
#2008-03-24| 451.04
#2008-03-25| 465.11
#2008-03-26| 464.85
#2008-03-27| 466.45
#2008-03-28| 464.65
#2008-03-31| 478.39
#2008-04-01| 471.68
#2008-04-02| 468.89
#2008-04-03| 472.67
#2008-04-04| 481.93
#2008-04-07| 490.38
#2008-04-08| 499.72
#2008-04-09| 492.90
#2008-04-10| 492.87
#2008-04-11| 483.38
#2008-04-14| 483.24
#2008-04-15| 483.29
#2008-04-16| 485.88
#2008-04-17| 479.33
#2008-04-18| 474.11
#2008-04-21| 468.17
#2008-04-22| 466.54
#2008-04-23| 459.93
#2008-04-24| 466.19
#2008-04-25| 473.71
#2008-04-28| 460.89
#2008-04-29| 461.91
#2008-04-30| 479.01
#2008-05-01| 475.39
#2008-05-02| 471.07
#2008-05-05| 481.68
#2008-05-06| 480.60
#2008-05-07| 471.89
#2008-05-08| 474.40
#2008-05-09| 473.68
#2008-05-12| 475.76
#2008-05-13| 469.45
#2008-05-14| 468.67
#2008-05-15| 478.45
#2008-05-16| 492.24
#2008-05-19| 488.32
#2008-05-20| 487.12
#2008-05-21| 488.13
#2008-05-22| 476.97
#2008-05-23| 477.54
#2008-05-26| .
#2008-05-27| 468.14
#2008-05-28| 471.40
#2008-05-29| 467.48
#2008-05-30| 468.29
#2008-06-02| 463.60
#2008-06-03| 461.88
#2008-06-04| 463.71
#2008-06-05| 466.34
#2008-06-06| 468.26
#2008-06-09| 473.37
#2008-06-10| 456.47
#2008-06-11| 451.87
#2008-06-12| 446.13
#2008-06-13| 441.92
#2008-06-16| 447.25
#2008-06-17| 453.14
#2008-06-18| 452.99
#2008-06-19| 452.16
#2008-06-20| 452.16
#2008-06-23| 443.78
#2008-06-24| 449.84
#2008-06-25| 457.24
#2008-06-26| 464.88
#2008-06-27| 454.33
#2008-06-30| 448.30
#2008-07-01| 451.75
#2008-07-02| 453.44
#2008-07-03| 439.56
#2008-07-04| .
#2008-07-07| 438.33
#2008-07-08| 429.99
#2008-07-09| 446.29
#2008-07-10| 449.52
#2008-07-11| 439.98
#2008-07-14| 437.81
#2008-07-15| 431.16
#2008-07-16| 432.10
#2008-07-17| 435.84
#2008-07-18| 432.79
#2008-07-21| 439.16
#2008-07-22| 437.73
#2008-07-23| 434.86
#2008-07-24| 430.07
#2008-07-25| 435.20
#2008-07-28| 439.64
#2008-07-29| 437.23
#2008-07-30| 439.18
#2008-07-31| 449.32
#2008-08-01| 455.83
#2008-08-04| 456.21
#2008-08-05| 452.26
#2008-08-06| 460.78
#2008-08-07| 443.47
#2008-08-08| 441.14
#2008-08-11| 444.81
#2008-08-12| 443.82
#2008-08-13| 436.84
#2008-08-14| 440.84
#2008-08-15| 436.21
#2008-08-18| 436.35
#2008-08-19| 421.39
#2008-08-20| 422.10
#2008-08-21| 421.87
#2008-08-22| 425.28
#2008-08-25| 425.61
#2008-08-26| 417.60
#2008-08-27| 420.96
#2008-08-28| 424.25
#2008-08-29| 415.51
#2008-09-01| .
#2008-09-02| 413.99
#2008-09-03| 405.93
#2008-09-04| 402.68
#2008-09-05| 387.74
#2008-09-08| 392.00
#2008-09-09| 386.97
#2008-09-10| 381.71
#2008-09-11| 374.15
#2008-09-12| 388.51
#2008-09-15| 377.14
#2008-09-16| 377.14
#2008-09-17| 379.42
#2008-09-18| 382.94
#2008-09-19| 397.37
#2008-09-22| 394.32
#2008-09-23| 394.31
#2008-09-24| 398.80
#2008-09-25| 403.86
#2008-09-26| 404.30
#2008-09-29| 383.97
#2008-09-30| 368.81
#2008-10-01| 376.72
#2008-10-02| 369.15
#2008-10-03| 378.41
#2008-10-06| 341.51
#2008-10-07| 340.80
#2008-10-08| 333.54
#2008-10-09| 331.14
#2008-10-10| 316.72
#2008-10-13| 346.33
#2008-10-14| 350.05
#2008-10-15| 339.51
#2008-10-16| 325.71
#2008-10-17| 337.00
#2008-10-20| 347.89
#2008-10-21| 337.78
#2008-10-22| 322.05
#2008-10-23| 319.12
#2008-10-24| 308.73
#2008-10-27| 308.62
#2008-10-28| 308.47
#2008-10-29| 340.97
#2008-10-30| 348.72
#2008-10-31| 355.44
#2008-11-03| 356.64
#2008-11-04| 386.73
#2008-11-05| 365.99
#2008-11-06| 346.29
#2008-11-07| 350.73
#2008-11-10| 356.07
#2008-11-11| 348.22
#2008-11-12| 339.87
#2008-11-13| 333.72
#2008-11-14| 342.07
#2008-11-17| 335.59
#2008-11-18| 331.19
#2008-11-19| 326.25
#2008-11-20| 315.73
#2008-11-21| 299.50
#2008-11-24| 314.20
#2008-11-25| 317.53
#2008-11-26| 318.44
#2008-11-27| .
#2008-11-28| 342.60
#2008-12-01| 333.80
#2008-12-02| 336.16
#2008-12-03| 339.34
#2008-12-04| 338.63
#2008-12-05| 332.11
#2008-12-08| 349.66
#2008-12-09| 353.60
#2008-12-10| 344.60
#2008-12-11| 341.97
#2008-12-12| 345.43
#2008-12-15| 351.88
#2008-12-16| 351.04
#2008-12-17| 366.94
#2008-12-18| 367.84
#2008-12-19| 360.98
#2008-12-22| 360.23
#2008-12-23| 353.93
#2008-12-24| 355.18
#2008-12-25| .
#2008-12-26| 356.86
#2008-12-29| 357.54
#2008-12-30| 352.45
#2008-12-31| 346.81
#2009-01-01| .
#2009-01-02| 362.73
#2009-01-05| 375.96
#2009-01-06| 366.45
#2009-01-07| 368.82
#2009-01-08| 373.26
#2009-01-09| 363.79
#2009-01-12| 363.17
#2009-01-13| 359.03
#2009-01-14| 343.82
#2009-01-15| 347.46
#2009-01-16| 357.63
#2009-01-19| .
#2009-01-20| 343.32
#2009-01-21| 346.19
#2009-01-22| 347.58
#2009-01-23| 338.30
#2009-01-26| 352.17
#2009-01-27| 353.51
#2009-01-28| 354.81
#2009-01-29| 356.82
#2009-01-30| 362.34
#2009-02-02| 359.76
#2009-02-03| 369.64
#2009-02-04| 367.06
#2009-02-05| 360.08
#2009-02-06| 362.43
#2009-02-09| 362.91
#2009-02-10| 365.25
#2009-02-11| 355.94
#2009-02-12| 361.42
#2009-02-13| 367.63
#2009-02-16| .
#2009-02-17| 351.50
#2009-02-18| 344.30
#2009-02-19| 347.78
#2009-02-20| 343.08
#2009-02-23| 351.07
#2009-02-24| 345.38
#2009-02-25| 337.45
#2009-02-26| 346.94
#2009-02-27| 331.06
#2009-03-02| 320.13
#2009-03-03| 311.61
#2009-03-04| 315.30
#2009-03-05| 308.00
#2009-03-06| 297.84
#2009-03-09| 297.85
#2009-03-10| 300.44
#2009-03-11| 308.61
#2009-03-12| 312.23
#2009-03-13| 315.95
#2009-03-16| 321.05
#2009-03-17| 323.30
#2009-03-18| 324.96
#2009-03-19| 330.15
#2009-03-20| 324.08
#2009-03-23| 321.29
#2009-03-24| 326.21
#2009-03-25| 335.08
#2009-03-26| 344.15
#2009-03-27| 335.76
#2009-03-30| 337.78
#2009-03-31| 329.23
#2009-04-01| 338.12
#2009-04-02| 345.57
#2009-04-03| 309.77
#2009-04-06| 317.60
#2009-04-07| 317.67
#2009-04-08| 310.24
#2009-04-09| 309.73
#2009-04-10| .
#2009-04-13| 312.37
#2009-04-14| 304.12
#2009-04-15| 300.17
#2009-04-16| 314.64
#2009-04-17| 319.21
#2009-04-20| 318.15
#2009-04-21| 321.35
#2009-04-22| 327.87
#2009-04-23| 328.34
#2009-04-24| 338.10
#2009-04-27| 334.19
#2009-04-28| 330.13
#2009-04-29| 336.51
#2009-04-30| 335.35
#2009-05-01| 338.90
#2009-05-04| 347.19
#2009-05-05| 346.55
#2009-05-06| 347.07
#2009-05-07| 339.99
#2009-05-08| 341.81
#2009-05-11| 350.52
#2009-05-12| 358.26
#2009-05-13| 362.07
#2009-05-14| 360.24
#2009-05-15| 361.78
#2009-05-18| 369.03
#2009-05-19| 373.09
#2009-05-20| 373.47
#2009-05-21| 373.06
#2009-05-22| 379.06
#2009-05-25| .
#2009-05-26| 379.51
#2009-05-27| 372.48
#2009-05-28| 367.80
#2009-05-29| 369.99
#2009-06-01| 370.04
#2009-06-02| 373.73
#2009-06-03| 375.43
#2009-06-04| 375.82
#2009-06-05| 371.06
#2009-06-08| 358.06
#2009-06-09| 365.49
#2009-06-10| 364.33
#2009-06-11| 370.24
#2009-06-12| 369.97
#2009-06-15| 367.44
#2009-06-16| 366.47
#2009-06-17| 363.35
#2009-06-18| 371.22
#2009-06-19| 371.04
#2009-06-22| 366.73
#2009-06-23| 369.64
#2009-06-24| 374.95
#2009-06-25| 365.03
#2009-06-26| 359.32
#2009-06-29| 377.80
#2009-06-30| 375.23
#2009-07-01| 383.56
#2009-07-02| 378.80
#2009-07-03| .
#2009-07-06| 373.41
#2009-07-07| 376.13
#2009-07-08| 376.54
#2009-07-09| 373.78
#2009-07-10| 370.06
#2009-07-13| 368.65
#2009-07-14| 368.16
#2009-07-15| 375.84
#2009-07-16| 381.50
#2009-07-17| 386.67
#2009-07-20| 390.34
#2009-07-21| 394.04
#2009-07-22| 395.86
#2009-07-23| 400.65
#2009-07-24| 399.91
#2009-07-27| 403.86
#2009-07-28| 412.04
#2009-07-29| 397.77
#2009-07-30| 407.75
#2009-07-31| 408.74
#2009-08-03| 417.06
#2009-08-04| 414.45
#2009-08-05| 425.71
#2009-08-06| 423.75
#2009-08-07| 410.89
#2009-08-10| 407.98
#2009-08-11| 406.29
#2009-08-12| 418.92
#2009-08-13| 423.70
#2009-08-14| 423.07
#2009-08-17| 415.18
#2009-08-18| 405.72
#2009-08-19| 405.66
#2009-08-20| 410.90
#2009-08-21| 415.27
#2009-08-24| 414.56
#2009-08-25| 418.20
#2009-08-26| 414.02
#2009-08-27| 416.89
#2009-08-28| 421.16
#2009-08-31| 417.68
#2009-09-01| 417.99
#2009-09-02| 411.77
#2009-09-03| 409.57
#2009-09-04| 412.89
#2009-09-07| .
#2009-09-08| 427.64
#2009-09-09| 432.19
#2009-09-10| 435.33
#2009-09-11| 437.89
#2009-09-14| 435.79
#2009-09-15| 437.27
#2009-09-16| 449.04
#2009-09-17| 446.80
#2009-09-18| 446.54
#2009-09-21| 445.73
#2009-09-22| 455.30
#2009-09-23| 447.58
#2009-09-24| 433.27
#2009-09-25| 435.65
#2009-09-28| 441.23
#2009-09-29| 436.80
#2009-09-30| 435.59
#2009-10-01| 433.15
#2009-10-02| 434.82
#2009-10-05| 432.71
#2009-10-06| 438.57
#2009-10-07| 433.43
#2009-10-08| 435.85
#2009-10-09| 439.52
#2009-10-12| 447.27
#2009-10-13| 444.13
#2009-10-14| 446.75
#2009-10-15| 449.33
#2009-10-16| 445.98
#2009-10-19| 451.46
#2009-10-20| 452.26
#2009-10-21| 451.61
#2009-10-22| 447.31
#2009-10-23| 447.34
#2009-10-26| 444.65
#2009-10-27| 443.23
#2009-10-28| 445.85
#2009-10-29| 430.15
#2009-10-30| 430.75
#2009-11-02| 433.31
#2009-11-03| 432.27
#2009-11-04| 442.63
#2009-11-05| 443.88
#2009-11-06| 436.98
#2009-11-09| 447.42
#2009-11-10| 444.65
#2009-11-11| 446.31
#2009-11-12| 444.60
#2009-11-13| 446.69
#2009-11-16| 454.73
#2009-11-17| 447.10
#2009-11-18| 454.77
#2009-11-19| 450.30
#2009-11-20| 451.07
#2009-11-23| 454.27
#2009-11-24| 444.51
#2009-11-25| 450.20
#2009-11-26| .
#2009-11-27| 449.46
#2009-11-30| 454.21
#2009-12-01| 463.99
#2009-12-02| 469.41
#2009-12-03| 461.73
#2009-12-04| 457.48
#2009-12-07| 458.78
#2009-12-08| 456.11
#2009-12-09| 460.60
#2009-12-10| 456.03
#2009-12-11| 450.43
#2009-12-14| 450.13
#2009-12-15| 444.49
#2009-12-16| 447.37
#2009-12-17| 444.54
#2009-12-18| 447.20
#2009-12-21| 443.28
#2009-12-22| 441.80
#2009-12-23| 445.83
#2009-12-24| 446.58
#2009-12-25| .
#2009-12-28| 441.22
#2009-12-29| 443.71
#2009-12-30| 438.68
#2009-12-31| 440.14
#2010-01-01| .
#2010-01-04| 456.29
#2010-01-05| 446.74
#2010-01-06| 448.45
#2010-01-07| 447.99
#2010-01-08| 450.80
#2010-01-11| 465.73
#2010-01-12| 463.12
#2010-01-13| 462.99
#2010-01-14| 466.85
#2010-01-15| 456.97
#2010-01-18| .
#2010-01-19| 460.18
#2010-01-20| 456.69
#2010-01-21| 444.82
#2010-01-22| 446.57
#2010-01-25| 454.03
#2010-01-26| 462.20
#2010-01-27| 471.11
#2010-01-28| 472.99
#2010-01-29| 468.41
#2010-02-01| 477.01
#2010-02-02| 469.21
#2010-02-03| 485.94
#2010-02-04| 479.58
#2010-02-05| 474.09
#2010-02-08| 471.44
#2010-02-09| 472.50
#2010-02-10| 468.60
#2010-02-11| 471.52
#2010-02-12| 477.77
#2010-02-15| .
#2010-02-16| 489.58
#2010-02-17| 488.14
#2010-02-18| 490.42
#2010-02-19| 486.24
#2010-02-22| 489.21
#2010-02-23| 481.32
#2010-02-24| 484.47
#2010-02-25| 476.45
#2010-02-26| 480.94
#2010-03-01| 484.56
#2010-03-02| 488.71
#2010-03-03| 495.72
#2010-03-04| 494.14
#2010-03-05| 501.28
#2010-03-08| 505.59
#2010-03-09| 501.51
#2010-03-10| 509.82
#2010-03-11| 506.78
#2010-03-12| 507.29
#2010-03-15| 504.50
#2010-03-16| 518.24
#2010-03-17| 521.65
#2010-03-18| 515.39
#2010-03-19| 516.95
#2010-03-22| 514.53
#2010-03-23| 521.42
#2010-03-24| 526.43
#2010-03-25| 531.47
#2010-03-26| 527.11
#2010-03-29| 525.64
#2010-03-30| 523.25
#2010-03-31| 525.94
#2010-04-01| 526.14
#2010-04-02| .
#2010-04-05| 524.87
#2010-04-06| 535.00
#2010-04-07| 537.47
#2010-04-08| 529.97
#2010-04-09| 530.21
#2010-04-12| 541.90
#2010-04-13| 541.69
#2010-04-14| 544.28
#2010-04-15| 544.70
#2010-04-16| 544.03
#2010-04-19| 542.27
#2010-04-20| 552.30
#2010-04-21| 551.62
#2010-04-22| 538.84
#2010-04-23| 542.62
#2010-04-26| 547.52
#2010-04-27| 545.92
#2010-04-28| 529.32
#2010-04-29| 551.25
#2010-04-30| 553.42
#2010-05-03| 558.44
#2010-05-04| 554.29
#2010-05-05| 541.47
#2010-05-06| 527.51
#2010-05-07| 505.81
#2010-05-10| 530.98
#2010-05-11| 528.64
#2010-05-12| 534.42
#2010-05-13| 529.76
#2010-05-14| 523.79
#2010-05-17| 522.05
#2010-05-18| 524.43
#2010-05-19| 513.37
#2010-05-20| 500.65
#2010-05-21| 497.85
#2010-05-24| 490.78
#2010-05-25| 491.91
#2010-05-26| 502.74
#2010-05-27| 513.87
#2010-05-28| 515.18
#2010-05-31| .
#2010-06-01| 512.01
#2010-06-02| 519.38
#2010-06-03| 530.82
#2010-06-04| 521.51
#2010-06-07| 511.58
#2010-06-08| 511.80
#2010-06-09| 517.24
#2010-06-10| 526.40
#2010-06-11| 522.67
#2010-06-14| 540.41
#2010-06-15| 540.31
#2010-06-16| 538.71
#2010-06-17| 538.77
#2010-06-18| 557.99
#2010-06-21| 562.46
#2010-06-22| 552.74
#2010-06-23| 548.03
#2010-06-24| 546.96
#2010-06-25| 540.93
#2010-06-28| 545.38
#2010-06-29| 527.22
#2010-06-30| 531.37
#2010-07-01| 530.09
#2010-07-02| 536.69
#2010-07-05| .
#2010-07-06| 548.91
#2010-07-07| 549.94
#2010-07-08| 548.20
#2010-07-09| 549.51
#2010-07-12| 552.98
#2010-07-13| 558.09
#2010-07-14| 565.35
#2010-07-15| 582.24
#2010-07-16| 577.61
#2010-07-19| 574.11
#2010-07-20| 562.30
#2010-07-21| 562.15
#2010-07-22| 566.09
#2010-07-23| 560.03
#2010-07-26| 564.04
#2010-07-27| 565.07
#2010-07-28| 568.48
#2010-07-29| 568.31
#2010-07-30| 566.57
#2010-08-02| 582.28
#2010-08-03| 596.62
#2010-08-04| 586.83
#2010-08-05| 591.20
#2010-08-06| 588.86
#2010-08-09| 593.20
#2010-08-10| 588.11
#2010-08-11| 568.87
#2010-08-12| 569.76
#2010-08-13| 565.38
#2010-08-16| 568.09
#2010-08-17| 570.91
#2010-08-18| 574.67
#2010-08-19| 568.77
#2010-08-20| 556.21
#2010-08-23| 554.21
#2010-08-24| 551.16
#2010-08-25| 538.38
#2010-08-26| 548.52
#2010-08-27| 550.47
#2010-08-30| 554.23
#2010-08-31| 560.64
#2010-09-01| 578.75
#2010-09-02| 579.28
#2010-09-03| 579.88
#2010-09-06| .
#2010-09-07| 579.67
#2010-09-08| 580.05
#2010-09-09| 595.70
#2010-09-10| 600.78
#2010-09-13| 607.80
#2010-09-14| 609.30
#2010-09-15| 610.34
#2010-09-16| 610.75
#2010-09-17| 607.52
#2010-09-20| 610.83
#2010-09-21| 607.64
#2010-09-22| 620.55
#2010-09-23| 619.33
#2010-09-24| 626.81
#2010-09-27| 624.40
#2010-09-28| 632.54
#2010-09-29| 637.92
#2010-09-30| 640.74
#2010-10-01| 638.04
#2010-10-04| 625.00
#2010-10-05| 630.39
#2010-10-06| 640.56
#2010-10-07| 647.72
#2010-10-08| 645.87
#2010-10-11| 649.21
#2010-10-12| 650.15
#2010-10-13| 661.03
#2010-10-14| 661.34
#2010-10-15| 657.64
#2010-10-18| 629.98
#2010-10-19| 606.13
#2010-10-20| 655.39
#2010-10-21| 659.12
#2010-10-22| 651.99
#2010-10-25| 662.02
#2010-10-26| 651.42
#2010-10-27| 652.75
#2010-10-28| 676.23
#2010-10-29| 677.79
#2010-11-01| 673.14
#2010-11-02| 677.10
#2010-11-03| 673.92
#2010-11-04| 683.84
#2010-11-05| 674.67
#2010-11-08| 675.88
#2010-11-09| 683.03
#2010-11-10| 677.11
#2010-11-11| 675.11
#2010-11-12| 677.64
#2010-11-15| 675.91
#2010-11-16| 670.91
#2010-11-17| 671.36
#2010-11-18| 670.11
#2010-11-19| 679.60
#2010-11-22| 677.83
#2010-11-23| 670.42
#2010-11-24| 675.28
#2010-11-25| .
#2010-11-26| 661.93
#2010-11-29| 645.95
#2010-11-30| 644.07
#2010-12-01| 656.21
#2010-12-02| 667.59
#2010-12-03| 673.02
#2010-12-06| 673.52
#2010-12-07| 678.43
#2010-12-08| 678.96
#2010-12-09| 668.15
#2010-12-10| 692.95
#2010-12-13| 703.34
#2010-12-14| 700.90
#2010-12-15| 701.99
#2010-12-16| 693.16
#2010-12-17| 700.00
#2010-12-20| 695.05
#2010-12-21| 694.97
#2010-12-22| 691.02
#2010-12-23| 706.56
#2010-12-24| .
#2010-12-27| 708.58
#2010-12-28| 717.00
#2010-12-29| 713.51
#2010-12-30| 716.70
#2010-12-31| 724.16
#2011-01-03| 711.57
#2011-01-04| 728.53
#2011-01-05| 731.86
#2011-01-06| 730.94
#2011-01-07| 726.63
#2011-01-10| 726.37
#2011-01-11| 736.09
#2011-01-12| 732.23
#2011-01-13| 728.06
#2011-01-14| 722.28
#2011-01-17| .
#2011-01-18| 750.06
#2011-01-19| 740.54
#2011-01-20| 722.41
#2011-01-21| 721.46
#2011-01-24| 729.19
#2011-01-25| 734.40
#2011-01-26| 739.65
#2011-01-27| 742.06
#2011-01-28| 734.04
#2011-01-31| 727.71
#2011-02-01| 740.80
#2011-02-02| 728.96
#2011-02-03| 718.16
#2011-02-04| 716.64
#2011-02-07| 717.80
#2011-02-08| 728.42
#2011-02-09| 748.36
#2011-02-10| 746.19
#2011-02-11| 753.97
#2011-02-14| 768.16
#2011-02-15| 768.95
#2011-02-16| 770.67
#2011-02-17| 770.56
#2011-02-18| 787.27
#2011-02-21| .
#2011-02-22| 779.14
#2011-02-23| 777.82
#2011-02-24| 767.41
#2011-02-25| 785.46
#2011-02-28| 794.41
#2011-03-01| 791.73
#2011-03-02| 788.17
#2011-03-03| 802.44
#2011-03-04| 807.08
#2011-03-07| 808.58
#2011-03-08| 803.88
#2011-03-09| 806.11
#2011-03-10| 788.65
#2011-03-11| 783.23
#2011-03-14| 780.14
#2011-03-15| 760.89
#2011-03-16| 751.30
#2011-03-17| 756.59
#2011-03-18| 781.55
#2011-03-21| 778.79
#2011-03-22| 778.97
#2011-03-23| 777.92
#2011-03-24| 786.44
#2011-03-25| 777.77
#2011-03-28| 771.93
#2011-03-29| 777.71
#2011-03-30| 799.71
#2011-03-31| 807.01
#2011-04-01| 808.59
#2011-04-04| 813.73
#2011-04-05| 820.26
#2011-04-06| 835.57
#2011-04-07| 819.04
#2011-04-08| 825.90
#2011-04-11| 825.54
#2011-04-12| 821.25
#2011-04-13| 823.58
#2011-04-14| 813.85
#2011-04-15| 814.07
#2011-04-18| 802.35
#2011-04-19| 806.59
#2011-04-20| 835.23
#2011-04-21| 838.72
#2011-04-22| .
#2011-04-25| 838.11
#2011-04-26| 825.16
#2011-04-27| 809.27
#2011-04-28| 817.03
#2011-04-29| 825.56
#2011-05-02| 845.70
#2011-05-03| 832.15
#2011-05-04| 830.08
#2011-05-05| 807.91
#2011-05-06| 812.74
#2011-05-09| 801.22
#2011-05-10| 804.12
#2011-05-11| 796.85
#2011-05-12| 795.00
#2011-05-13| 809.37
#2011-05-16| 808.97
#2011-05-17| 799.10
#2011-05-18| 802.84
#2011-05-19| 812.25
#2011-05-20| 806.73
#2011-05-23| 791.48
#2011-05-24| 800.98
#2011-05-25| 800.64
#2011-05-26| 797.51
#2011-05-27| 806.45
#2011-05-30| .
#2011-05-31| 815.59
#2011-06-01| 820.80
#2011-06-02| 821.56
#2011-06-03| 828.78
#2011-06-06| 828.90
#2011-06-07| 831.43
#2011-06-08| 811.89
#2011-06-09| 808.51
#2011-06-10| 803.84
#2011-06-13| 804.77
#2011-06-14| 812.10
#2011-06-15| 792.94
#2011-06-16| 766.88
#2011-06-17| 772.61
#2011-06-20| 765.71
#2011-06-21| 776.46
#2011-06-22| 775.55
#2011-06-23| 750.77
#2011-06-24| 762.10
#2011-06-27| 772.76
#2011-06-28| 779.09
#2011-06-29| 796.09
#2011-06-30| 812.22
#2011-07-01| 815.30
#2011-07-04| .
#2011-07-05| 825.58
#2011-07-06| 816.38
#2011-07-07| 824.29
#2011-07-08| 818.25
#2011-07-11| 797.72
#2011-07-12| 785.17
#2011-07-13| 804.88
#2011-07-14| 801.55
#2011-07-15| 807.39
#2011-07-18| 809.20
#2011-07-19| 817.28
#2011-07-20| 811.36
#2011-07-21| 814.48
#2011-07-22| 820.26
#2011-07-25| 819.63
#2011-07-26| 814.68
#2011-07-27| 809.58
#2011-07-28| 802.27
#2011-07-29| 795.15
#2011-08-01| 783.87
#2011-08-02| 775.80
#2011-08-03| 758.89
#2011-08-04| 737.66
#2011-08-05| 695.04
#2011-08-08| 685.43
#2011-08-09| 711.88
#2011-08-10| 694.48
#2011-08-11| 689.21
#2011-08-12| 706.43
#2011-08-15| 730.68
#2011-08-16| 723.53
#2011-08-17| 725.45
#2011-08-18| 690.88
#2011-08-19| 695.90
#2011-08-22| 684.66
#2011-08-23| 670.08
#2011-08-24| 669.06
#2011-08-25| 649.72
#2011-08-26| 656.75
#2011-08-29| 682.26
#2011-08-30| 680.05
#2011-08-31| 700.34
#2011-09-01| 701.65
#2011-09-02| 684.72
#2011-09-05| .
#2011-09-06| 670.38
#2011-09-07| 691.21
#2011-09-08| 700.07
#2011-09-09| 666.69
#2011-09-12| 643.66
#2011-09-13| 645.52
#2011-09-14| 650.61
#2011-09-15| 670.98
#2011-09-16| 664.74
#2011-09-19| 649.33
#2011-09-20| 671.60
#2011-09-21| 668.34
#2011-09-22| 639.85
#2011-09-23| 641.31
#2011-09-26| 645.33
#2011-09-27| 678.37
#2011-09-28| 662.41
#2011-09-29| 665.82
#2011-09-30| 656.18
#2011-10-03| 647.82
#2011-10-04| 643.00
#2011-10-05| 639.53
#2011-10-06| 634.98
#2011-10-07| 637.84
#2011-10-10| 658.09
#2011-10-11| 646.71
#2011-10-12| 667.88
#2011-10-13| 655.76
#2011-10-14| 659.50
#2011-10-17| 639.67
#2011-10-18| 647.90
#2011-10-19| 646.03
#2011-10-20| 647.07
#2011-10-21| 666.31
#2011-10-24| 665.44
#2011-10-25| 671.26
#2011-10-26| 670.91
#2011-10-27| 711.65
#2011-10-28| 727.35
#2011-10-31| 703.26
#2011-11-01| 685.47
#2011-11-02| 692.40
#2011-11-03| 704.13
#2011-11-04| 713.40
#2011-11-07| 711.26
#2011-11-08| 724.66
#2011-11-09| 719.35
#2011-11-10| 709.98
#2011-11-11| 725.36
#2011-11-14| 726.72
#2011-11-15| 727.11
#2011-11-16| 732.96
#2011-11-17| 731.19
#2011-11-18| 729.10
#2011-11-21| 713.28
#2011-11-22| 706.98
#2011-11-23| 696.61
#2011-11-24| .
#2011-11-25| 692.87
#2011-11-28| 708.23
#2011-11-29| 715.18
#2011-11-30| 740.75
#2011-12-01| 725.05
#2011-12-02| 731.87
#2011-12-05| 730.45
#2011-12-06| 735.70
#2011-12-07| 742.36
#2011-12-08| 736.78
#2011-12-09| 736.67
#2011-12-12| 726.08
#2011-12-13| 728.16
#2011-12-14| 708.89
#2011-12-15| 717.78
#2011-12-16| 716.25
#2011-12-19| 723.86
#2011-12-20| 734.32
#2011-12-21| 731.94
#2011-12-22| 720.81
#2011-12-23| 731.17
#2011-12-26| .
#2011-12-27| 735.03
#2011-12-28| 735.63
#2011-12-29| 734.74
#2011-12-30| 743.70
#2012-01-02| .
#2012-01-03| 757.43
#2012-01-04| 738.73
#2012-01-05| 749.06
#2012-01-06| 743.54
#2012-01-09| 760.33
#2012-01-10| 761.19
#2012-01-11| 745.67
#2012-01-12| 750.62
#2012-01-13| 742.42
#2012-01-16| .
#2012-01-17| 759.26
#2012-01-18| 765.20
#2012-01-19| 770.00
#2012-01-20| 760.23
#2012-01-23| 757.52
#2012-01-24| 746.62
#2012-01-25| 748.96
#2012-01-26| 762.04
#2012-01-27| 753.11
#2012-01-30| 746.18
#2012-01-31| 757.59
#2012-02-01| 774.01
#2012-02-02| 798.91
#2012-02-03| 815.82
#2012-02-06| 816.61
#2012-02-07| 841.66
#2012-02-08| 846.52
#2012-02-09| 843.47
#2012-02-10| 841.24
#2012-02-13| 857.28
#2012-02-14| 846.73
#2012-02-15| 865.73
#2012-02-16| 855.56
#2012-02-17| 859.82
#2012-02-20| .
#2012-02-21| 869.70
#2012-02-22| 874.09
#2012-02-23| 889.95
#2012-02-24| 896.77
#2012-02-27| 882.18
#2012-02-28| 899.79
#2012-02-29| 882.29
#2012-03-01| 885.61
#2012-03-02| 879.06
#2012-03-05| 880.17
#2012-03-06| 854.70
#2012-03-07| 863.28
#2012-03-08| 873.10
#2012-03-09| 877.96
#2012-03-12| 882.96
#2012-03-13| 883.21
#2012-03-14| 872.72
#2012-03-15| 873.07
#2012-03-16| 883.45
#2012-03-19| 893.39
#2012-03-20| 893.93
#2012-03-21| 896.84
#2012-03-22| 891.93
#2012-03-23| 883.05
#2012-03-26| 904.31
#2012-03-27| 890.80
#2012-03-28| 900.62
#2012-03-29| 879.45
#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|1027.40
#2012-12-13|1022.84
#2012-12-14|1023.31
#2012-12-17|1016.01
#2012-12-18|1016.69
#2012-12-19|1019.73
#2012-12-20|1018.46
#2012-12-21|1021.58
#2012-12-24|1023.16
#2012-12-25|1023.16
#2012-12-26|1025.61
#2012-12-27|1026.45
#2012-12-28|1025.32
#2012-12-31|1022.40
#2013-01-01|1022.40
#2013-01-02|1043.76
#2013-01-03|1037.27
#2013-01-04|1045.52
#2013-01-07|1045.70
#2013-01-08|1056.50
#2013-01-09|1056.77
#2013-01-10|1068.76
#2013-01-11|1084.45
#2013-01-14|1085.76
#2013-01-15|1095.68
#2013-01-16|1101.58
#2013-01-17|1111.58
#2013-01-18|1096.48
#2013-01-21|1110.78
#2013-01-22|1114.97
#2013-01-23|1131.63
#2013-01-24|1134.59
#2013-01-25|1152.30
#2013-01-28|1147.11
#2013-01-29|1152.00
#2013-01-30|1163.09
#2013-01-31|1156.40
#2013-02-01|1197.62
#2013-02-04|1195.87
#2013-02-05|1204.72
#2013-02-06|1210.19
#2013-02-07|1194.54
#2013-02-08|1200.34
#2013-02-11|1074.19
#2013-02-12|1086.70
#2013-02-13|1095.07
#2013-02-14|1098.87
#2013-02-15|1098.02
#2013-02-18|1096.88
#2013-02-19|1107.13
#2013-02-20|1123.81
#2013-02-21|1107.67
#2013-02-22|1108.27
#2013-02-25|1123.59
#2013-02-26|1121.40
#2013-02-27|1116.13
#2013-02-28|1119.93
#2013-03-01|1123.29
#2013-03-04|1148.27
#2013-03-05|1157.56
#2013-03-06|1146.25
#2013-03-07|1134.48
#2013-03-08|1122.22
#2013-03-11| .
#2013-03-12|1128.33
#2013-03-13|1129.82
#2013-03-14|1124.27
#2013-03-15|1134.05
#2013-03-18|1092.46
#2013-03-19|1092.82
#2013-03-20|1085.74
#2013-03-21|1086.23
#2013-03-22|1083.63
#2013-03-25|1086.00
#2013-03-26|1091.33
#2013-03-27|1077.36
#2013-03-28|1082.16
#2013-03-29| .
#2013-04-01|1082.65
#2013-04-02|1098.66
#2013-04-03|1111.24
#2013-04-04|1096.47
#2013-04-05|1091.93
#2013-04-08|1111.45
#2013-04-09|1110.46
#2013-04-10|1112.64
#2013-04-11|1130.13
#2013-04-12|1121.52
#2013-04-15|1129.70
#2013-04-16|1121.40
#2013-04-17|1106.62
#2013-04-18|1107.93
#2013-04-19|1108.11
#2013-04-22|1105.99
#2013-04-23|1106.19
#2013-04-24|1126.08
#2013-04-25|1128.36
#2013-04-26|1130.17
#2013-04-29|1144.63
#2013-04-30|1153.60
#2013-05-01|1138.82
#2013-05-02|1139.27
#2013-05-03|1139.38
#2013-05-06|1145.27
#2013-05-07|1142.17
#2013-05-08|1150.88
#2013-05-09|1144.05
#2013-05-10|1133.06
#2013-05-13|1152.75
#2013-05-14|1164.31
#2013-05-15|1161.77
#2013-05-16|1149.61
#2013-05-17|1138.40
#2013-05-20|1141.18
#2013-05-21|1139.48
#2013-05-22|1139.94
#2013-05-23|1120.93
#2013-05-24|1123.89
#2013-05-27|1126.36
#2013-05-28|1122.25
#2013-05-29|1107.35
#2013-05-30|1117.17
#2013-05-31|1085.46
#2013-06-03|1088.05
#2013-06-04|1103.87
#2013-06-05|1105.12
#2013-06-06|1098.79
#2013-06-07|1093.30
#2013-06-10|1095.99
#2013-06-11|1106.40
#2013-06-12|1121.24
#2013-06-13|1112.19
#2013-06-14|1114.91
#2013-06-17|1093.43
#2013-06-18|1098.06
#2013-06-19|1081.49
#2013-06-20|1050.22
#2013-06-21|1041.04
#2013-06-24|1012.63
#2013-06-25|1031.65
#2013-06-26|1046.91
#2013-06-27|1068.15
#2013-06-28|1047.54
#2013-07-01|1067.71
#2013-07-02|1065.50
#2013-07-03|1057.36
#2013-07-04|1072.37
#2013-07-05|1071.52
#2013-07-08|1081.33
#2013-07-09|1065.29
#2013-07-10|1086.25
#2013-07-11|1100.06
#2013-07-12|1106.44
#2013-07-15|1101.42
#2013-07-16|1098.20
#2013-07-17|1108.58
#2013-07-18|1107.07
#2013-07-19|1099.63
#2013-07-22|1099.06
#2013-07-23|1107.23
#2013-07-24|1117.65
#2013-07-25|1110.33
#2013-07-26|1119.15
#2013-07-29|1127.18
#2013-07-30|1124.97
#2013-07-31|1130.41
#2013-08-01|1154.27
#2013-08-02|1153.15
#2013-08-05|1159.11
#2013-08-06|1158.36
#2013-08-07|1151.33
#2013-08-08|1160.22
#2013-08-09|1157.95
#2013-08-12|1166.00
#2013-08-13|1170.00
#2013-08-14|1167.13
#2013-08-15|1164.01
#2013-08-16|1173.14
#2013-08-19|1174.65
#2013-08-20|1182.91
#2013-08-21|1172.83
#2013-08-22|1167.01
#2013-08-23|1165.54
#2013-08-26|1167.74
#2013-08-27|1158.20
#2013-08-28|1139.78
#2013-08-29|1136.86
#2013-08-30|1119.94
#2013-09-02|1139.78
#2013-09-03|1113.38
#2013-09-04|1114.11
#2013-09-05|1097.46
#2013-09-06|1091.74
#2013-09-09|1107.38
#2013-09-10|1124.96
#2013-09-11|1128.13
#2013-09-12|1129.42
#2013-09-13|1122.89
#2013-09-16|1145.77
#2013-09-17|1141.71
#2013-09-18|1138.98
#2013-09-19|1175.49
#2013-09-20|1175.39
#2013-09-23|1158.54
#2013-09-24|1158.16
#2013-09-25|1145.64
#2013-09-26|1143.60
#2013-09-27|1157.65
#2013-09-30|1156.33
#2013-10-01|1147.03
#2013-10-02|1142.43
#2013-10-03|1147.46
#2013-10-04|1141.28
#2013-10-07|1142.04
#2013-10-08|1134.47
#2013-10-09|1119.80
#2013-10-10|1143.59
#2013-10-11|1142.85
#2013-10-14|1152.16
#2013-10-15|1138.64
#2013-10-16|1154.96
#2013-10-17|1179.79
#2013-10-18|1184.21
#2013-10-21|1191.29
#2013-10-22|1219.74
#2013-10-23|1227.31
#2013-10-24|1241.25
#2013-10-25|1231.72
#2013-10-28|1233.52
#2013-10-29|1238.44
#2013-10-30|1235.55
#2013-10-31|1161.62
#2013-11-01|1155.37
#2013-11-04|1160.98
#2013-11-05|1155.21
#2013-11-06|1180.42
#2013-11-07|1171.89
#2013-11-08|1161.70
#2013-11-11|1174.25
#2013-11-12|1173.11
#2013-11-13|1176.76
#2013-11-14|1185.83
#2013-11-15|1190.01
#2013-11-18|1203.25
#2013-11-19|1194.28
#2013-11-20|1184.78
#2013-11-21|1184.57
#2013-11-22|1184.16
#2013-11-25|1188.41
#2013-11-26|1189.93
#2013-11-27|1190.20
#2013-11-28|1220.28
#2013-11-29|1226.71
#2013-12-02|1222.84
#2013-12-03|1228.01
#2013-12-04|1208.41
#2013-12-05|1223.46
#2013-12-06|1221.74
#2013-12-09|1226.13
#2013-12-10|1227.81
#2013-12-11|1229.29
#2013-12-12|1211.70
#2013-12-13|1208.16
#2013-12-16|1214.88
#2013-12-17|1205.11
#2013-12-18|1210.13
#2013-12-19|1229.86
#2013-12-20|1240.71
#2013-12-23|1238.60
#2013-12-24|1235.19
#2013-12-25|1235.19
#2013-12-26|1237.46
#2013-12-27|1258.29
#2013-12-30|1269.16
#2013-12-31|1265.87
#2014-01-01|1265.87
#2014-01-02|1266.11
#2014-01-03|1280.91
#2014-01-06|1280.98
#2014-01-07|1286.38
#2014-01-08|1293.25
#2014-01-09|1302.30
#2014-01-10|1325.32
#2014-01-13|1317.99
#2014-01-14|1316.88
#2014-01-15|1305.23
#2014-01-16|1308.62
#2014-01-17|1302.51
#2014-01-20|1317.13
#2014-01-21|1325.22
#2014-01-22|1313.46
#2014-01-23|1319.67
#2014-01-24|1313.01
#2014-01-27|1287.42
#2014-01-28|1288.32
#2014-01-29|1281.29
#2014-01-30|1314.51
#2014-01-31|1346.03
#2014-02-03|1361.99
#2014-02-04|1337.01
#2014-02-05|1374.41
#2014-02-06|1403.15
#2014-02-07|1420.57
#2014-02-10|1430.79
#2014-02-11|1428.79
#2014-02-12|1427.00
#2014-02-13|1453.79
#2014-02-14|1463.60
#2014-02-17|1468.13
#2014-02-18|1473.75
#2014-02-19|1484.06
#2014-02-20|1477.30
#2014-02-21|1495.16
#2014-02-24|1517.24
#2014-02-25|1585.63
#2014-02-26|1559.71
#2014-02-27|1558.85
#2014-02-28|1577.50
#2014-03-03|1542.60
#2014-03-04|1577.96
#2014-03-05|1574.89
#2014-03-06|1574.68
#2014-03-07|1563.11
#2014-03-10|1545.40
#2014-03-11|1538.00
#2014-03-12|1521.58
#2014-03-13|1525.56
#2014-03-14|1504.80
#2014-03-17|1512.70
#2014-03-18|1528.50
#2014-03-19|1518.34
#2014-03-20|1499.37
#2014-03-21|1491.04
#2014-03-24|1487.62
#2014-03-25|1488.49
#2014-03-26|1496.27
#2014-03-27|1505.93
#2014-03-28|1523.92
#2014-03-31|1530.60
#2014-04-01|1523.02
#2014-04-02|1529.67
#2014-04-03|1514.58
#2014-04-04|1511.24
#2014-04-07|1486.57
#2014-04-08|1470.35
#2014-04-09|1496.88
#2014-04-10|1488.58
#2014-04-11|1463.04
#2014-04-14|1455.61
#2014-04-15|1450.18
#2014-04-16|1476.97
#2014-04-17|1480.06
#2014-04-18|1477.88
#2014-04-21|1476.71
#2014-04-22|1528.76
#2014-04-23|1533.36
#2014-04-24|1524.74
#2014-04-25|1521.14
#2014-04-28|1533.49
#2014-04-29|1535.97
#2014-04-30|1537.74
#2014-05-01|1522.46
#2014-05-02|1525.76
#2014-05-05|1519.85
#2014-05-06|1522.00
#2014-05-07|1512.70
#2014-05-08|1501.34
#2014-05-09|1503.28
#2014-05-12|1520.82
#2014-05-13|1510.90
#2014-05-14|1500.63
#2014-05-15|1486.85
#2014-05-16|1485.51
#2014-05-19|1483.45
#2014-05-20|1486.56
#2014-05-21|1494.63
#2014-05-22|1498.89
#2014-05-23|1487.49
#2014-05-26|1504.02
#2014-05-27|1500.00
#2014-05-28|1478.72
#2014-05-29|1480.69
#2014-05-30|1484.02
#2014-06-02|1480.46
#2014-06-03|1488.90
#2014-06-04|1509.18
#2014-06-05|1508.72
#2014-06-06|1514.08
#2014-06-09|1509.03
#2014-06-10|1538.41
#2014-06-11|1535.98
#2014-06-12|1566.49
#2014-06-13|1545.14
#2014-06-16|1570.23
#2014-06-17|1585.84
#2014-06-18|1585.24
#2014-06-19|1592.73
#2014-06-20|1590.29
#2014-06-23|1585.32
#2014-06-24|1577.29
#2014-06-25|1565.97
#2014-06-26|1569.16
#2014-06-27|1578.86
#2014-06-30|1584.72
#2014-07-01|1583.19
#2014-07-02|1592.70
#2014-07-03|1595.69
#2014-07-04|1585.54
#2014-07-07|1577.73
#2014-07-08|1564.07
#2014-07-09|1554.39
#2014-07-10|1548.60
#2014-07-11|1551.67
#2014-07-14|1571.64
#2014-07-15|1562.41
#2014-07-16|1572.83
#2014-07-17|1573.05
#2014-07-18|1554.30
#2014-07-21|1542.93
#2014-07-22|1574.60
#2014-07-23|1575.93
#2014-07-24|1556.11
#2014-07-25|1560.78
#2014-07-28|1560.15
#2014-07-29|1570.32
#2014-07-30|1571.59
#2014-07-31|1569.16
#2014-08-01|1536.24
#2014-08-04|1536.69
#2014-08-05|1559.73
#2014-08-06|1535.60
#2014-08-07|1521.00
#2014-08-08|1507.47
#2014-08-11|1524.61
#2014-08-12|1510.32
#2014-08-13|1515.69
#2014-08-14|1505.15
#2014-08-15|1499.84
#2014-08-18|1513.97
#2014-08-19|1520.24
#2014-08-20|1527.16
#2014-08-21|1529.23
#2014-08-22|1514.13
#2014-08-25|1525.51
#2014-08-26|1537.44
#2014-08-27|1543.37
#2014-08-28|1532.18
#2014-08-29|1534.37
#2014-09-01|1533.21
#2014-09-02|1530.63
#2014-09-03|1535.99
#2014-09-04|1513.58
#2014-09-05|1495.65
#2014-09-08|1510.98
#2014-09-09|1531.03
#2014-09-10|1530.91
#2014-09-11|1544.34
#2014-09-12|1572.41
#2014-09-15|1578.33
#2014-09-16|1563.84
#2014-09-17|1587.53
#2014-09-18|1600.19
#2014-09-19|1594.43
#2014-09-22|1584.81
#2014-09-23|1570.01
#2014-09-24|1566.40
#2014-09-25|1571.06
#2014-09-26|1574.87
#2014-09-29|1584.56
#2014-09-30|1573.07
#2014-10-01|1579.69
#2014-10-02|1561.97
#2014-10-03|1553.74
#2014-10-06|1544.84
#2014-10-07|1518.38
#2014-10-08|1497.19
#2014-10-09|1490.14
#2014-10-10|1449.96
#2014-10-13|1448.14
#2014-10-14|1454.05
#2014-10-15|1432.14
#2014-10-16|1403.96
#2014-10-17|1464.11
#2014-10-20|1477.25
#2014-10-21|1488.59
#2014-10-22|1512.04
#2014-10-23|1525.01
#2014-10-24|1518.96
#2014-10-27|1527.41
#2014-10-28|1478.74
#2014-10-29|1492.23
#2014-10-30|1543.81
#2014-10-31|1528.09
#2014-11-03|1496.71
#2014-11-04|1499.60
#2014-11-05|1495.98
#2014-11-06|1493.23
#2014-11-07|1479.75
#2014-11-10|1475.31
#2014-11-11|1500.51
#2014-11-12|1502.41
#2014-11-13|1495.56
#2014-11-14|1483.09
#2014-11-17|1481.52
#2014-11-18|1496.68
#2014-11-19|1510.83
#2014-11-20|1507.14
#2014-11-21|1502.77
#2014-11-24|1512.26
#2014-11-25|1517.73
#2014-11-26|1523.44
#2014-11-27|1531.22
#2014-11-28|1535.22
#2014-12-01|1540.05
#2014-12-02|1553.09
#2014-12-03|1545.18
#2014-12-04|1550.83
#2014-12-05|1559.25
#2014-12-08|1554.12
#2014-12-09|1551.06
#2014-12-10|1552.16
#2014-12-11|1548.56
#2014-12-12|1524.50
#2014-12-15|1489.15
#2014-12-16|1484.96
#2014-12-17|1474.83
#2014-12-18|1495.50
#2014-12-19|1495.09
#2014-12-22|1502.84
#2014-12-23|1466.18
#2014-12-24|1467.62
#2014-12-25|1467.62
#2014-12-26|1465.37
#2014-12-29|1480.79
#2014-12-30|1460.53
#2014-12-31|1452.63
#2015-01-01|1452.63
#2015-01-02|1460.72
#2015-01-05|1457.32
#2015-01-06|1444.42
#2015-01-07|1427.68
#2015-01-08|1453.66
#2015-01-09|1464.51
#2015-01-12|1484.88
#2015-01-13|1498.37
#2015-01-14|1492.29
#2015-01-15|1495.50
#2015-01-16|1476.78
#2015-01-19|1541.94
#2015-01-20|1537.98
#2015-01-21|1533.59
#2015-01-22|1498.83
#2015-01-23|1501.58
#2015-01-26|1527.70
#2015-01-27|1543.04
#2015-01-28|1541.73
#2015-01-29|1542.65
#2015-01-30|1519.56
#2015-02-02|1512.65
#2015-02-03|1518.07
#2015-02-04|1488.36
#2015-02-05|1489.96
#2015-02-06|1465.41
#2015-02-09|1454.83
#2015-02-10|1476.11
#2015-02-11|1472.00
#2015-02-12|1487.99
#2015-02-13|1504.13
#2015-02-16|1494.19
#2015-02-17|1513.14
#2015-02-18|1532.07
#2015-02-19|1550.62
#2015-02-20|1595.82
#2015-02-23|1610.21
#2015-02-24|1603.81
#2015-02-25|1604.18
#2015-02-26|1607.12
#2015-02-27|1622.61
#2015-03-02|1612.25
#2015-03-03|1598.85
#2015-03-04|1587.26
#2015-03-05|1598.46
#2015-03-06|1586.27
#2015-03-09|1578.81
#2015-03-10|1575.20
#2015-03-11|1557.92
#2015-03-12|1567.58
#2015-03-13|1595.29
#2015-03-16|1634.41
#2015-03-17|1612.15
#2015-03-18|1622.12
#2015-03-19|1629.35
#2015-03-20|1678.36
#2015-03-23|1682.80
#2015-03-24|1700.41
#2015-03-25|1688.29
#2015-03-26|1648.06
#2015-03-27|1776.21
#2015-03-30|1799.90
#2015-03-31|1763.89
#2015-04-01|1784.96
#2015-04-02|1805.30
#2015-04-03|1822.26
#2015-04-06|1829.78
#2015-04-07|1818.01
#2015-04-08|1811.56
#2015-04-09|1799.10
#2015-04-10|1840.94
#2015-04-13|1820.92
#2015-04-14|1830.13
#2015-04-15|1820.76
#2015-04-16|1812.54
#2015-04-17|1797.03
#2015-04-20|1815.41
#2015-04-21|1856.67
#2015-04-22|1849.30
#2015-04-23|1830.22
#2015-04-24|1861.44
#2015-04-27|1881.26
#2015-04-28|1844.42
#2015-04-29|1828.71
#2015-04-30|1856.99
#2015-05-01|1859.21
#2015-05-04|1865.22
#2015-05-05|1825.52
#2015-05-06|1829.52
#2015-05-07|1827.77
#2015-05-08|1839.25
#2015-05-11|1837.17
#2015-05-12|1837.09
#2015-05-13|1842.12
#2015-05-14|1846.03
#2015-05-15|1856.19
#2015-05-18|1865.66
#2015-05-19|1869.02
#2015-05-20|1865.98
#2015-05-21|1875.12
#2015-05-22|1873.94
#2015-05-25|1865.04
#2015-05-26|1856.23
#2015-05-27|1871.34
#2015-05-28|1856.09
#2015-05-29|1835.38
#2015-06-01|1857.92
#2015-06-02|1876.04
#2015-06-03|1895.14
#2015-06-04|1889.40
#2015-06-05|1860.43
#2015-06-08|1842.14
#2015-06-09|1836.53
#2015-06-10|1892.61
#2015-06-11|1893.72
#2015-06-12|1882.68
#2015-06-15|1837.47
#2015-06-16|1824.27
#2015-06-17|1799.07
#2015-06-18|1826.24
#2015-06-19|1807.00
#2015-06-22|1878.00
#2015-06-23|1844.59
#2015-06-24|1846.40
#2015-06-25|1847.20
#2015-06-26|1822.07
#2015-06-29|1791.84
#2015-06-30|1783.85
#2015-07-01|1815.19
#2015-07-02|1811.35
#2015-07-03|1800.77
#2015-07-06|1804.57
#2015-07-07|1765.37
#2015-07-08|1775.42
#2015-07-09|1816.45
#2015-07-10|1890.20
#2015-07-13|1905.78
#2015-07-14|1902.14
#2015-07-15|1920.30
#2015-07-16|1930.91
#2015-07-17|1923.32
#2015-07-20|1945.83
#2015-07-21|1924.85
#2015-07-22|1917.90
#2015-07-23|1924.70
#2015-07-24|1922.56
#2015-07-27|1905.99
#2015-07-28|1910.74
#2015-07-29|1940.18
#2015-07-30|1907.09
#2015-07-31|1937.51
#2015-08-03|1966.61
#2015-08-04|1957.74
#2015-08-05|1956.79
#2015-08-06|1891.96
#2015-08-07|1858.26
#2015-08-10|1882.16
#2015-08-11|1877.23
#2015-08-12|1847.57
#2015-08-13|1856.33
#2015-08-14|1875.58
#2015-08-17|1884.78
#2015-08-18|1904.29
#2015-08-19|1883.93
#2015-08-20|1858.89
#2015-08-21|1813.59
#2015-08-24|1769.52
#2015-08-25|1806.48
#2015-08-26|1782.25
#2015-08-27|1816.27
#2015-08-28|1809.46
#2015-08-31|1808.10
#2015-09-01|1768.37
#2015-09-02|1790.39
#2015-09-03|1814.84
#2015-09-04|1778.04
#2015-09-07|1787.90
#2015-09-08|1820.88
#2015-09-09|1840.83
#2015-09-10|1845.21
#2015-09-11|1848.25
#2015-09-14|1827.38
#2015-09-15|1834.57
#2015-09-16|1839.30
#2015-09-17|1847.50
#2015-09-18|1841.33
#2015-09-21|1859.95
#2015-09-22|1794.48
#2015-09-23|1811.76
#2015-09-24|1797.68
#2015-09-25|1829.92
#2015-09-28|1818.17
#2015-09-29|1766.04
#2015-09-30|1769.97
#2015-10-01|1793.60
#2015-10-02|1791.88
#2015-10-05|1817.32
#2015-10-06|1827.26
#2015-10-07|1795.97
#2015-10-08|1789.14
#2015-10-09|1797.18
#2015-10-12|1816.33
#2015-10-13|1793.34
#2015-10-14|1750.79
#2015-10-15|1758.57
#2015-10-16|1814.47
#2015-10-19|1842.30
#2015-10-20|1823.59
#2015-10-21|1804.42
#2015-10-22|1794.93
#2015-10-23|1832.61
#2015-10-26|1835.79
#2015-10-27|1844.17
#2015-10-28|1880.66
#2015-10-29|1794.91
#2015-10-30|1790.00
#2015-11-02|1803.42
#2015-11-03|1818.72
#2015-11-04|1821.86
#2015-11-05|1848.94
#2015-11-06|1836.69
#2015-11-09|1819.07
#2015-11-10|1808.52
#2015-11-11|1834.96
#2015-11-12|1826.92
#2015-11-13|1805.31
#2015-11-16|1797.29
#2015-11-17|1840.27
#2015-11-18|1835.62
#2015-11-19|1857.76
#2015-11-20|1859.27
#2015-11-23|1848.38
#2015-11-24|1825.82
#2015-11-25|1852.44
#2015-11-26|1867.51
#2015-11-27|1866.02
#2015-11-30|1878.03
#2015-12-01|1901.83
#2015-12-02|1914.04
#2015-12-03|1920.09
#2015-12-04|1929.01
#2015-12-07|1954.38
#2015-12-08|1933.34
#2015-12-09|1943.83
#2015-12-10|1929.55
#2015-12-11|1891.29
#2015-12-14|1886.82
#2015-12-15|1906.07
#2015-12-16|1919.14
#2015-12-17|1922.93
#2015-12-18|1917.19
#2015-12-21|1930.91
#2015-12-22|1913.18
#2015-12-23|1937.68
#2015-12-24|1951.87
#2015-12-25|1951.87
#2015-12-28|1962.19
#2015-12-29|1974.84
#2015-12-30|1974.72
#2015-12-31|1965.37
#2016-01-01|1965.37
#2016-01-04|1926.60
#2016-01-05|1955.34
#2016-01-06|1935.00
#2016-01-07|1904.68
#2016-01-08|1888.90
#2016-01-11|1840.04
#2016-01-12|1869.72
#2016-01-13|1868.76
#2016-01-14|1841.94
#2016-01-15|1795.75
#2016-01-18|1786.21
#2016-01-19|1800.87
#2016-01-20|1743.16
#2016-01-21|1785.92
#2016-01-22|1825.74
#2016-01-25|1855.65
#2016-01-26|1848.91
#2016-01-27|1880.14
#2016-01-28|1839.68
#2016-01-29|1856.42
#2016-02-01|1873.65
#2016-02-02|1858.93
#2016-02-03|1767.33
#2016-02-04|1724.45
#2016-02-05|1695.51
#2016-02-08|1611.21
#2016-02-09|1598.19
#2016-02-10|1673.07
#2016-02-11|1652.81
#2016-02-12|1659.29
#2016-02-15|1731.36
#2016-02-16|1700.98
#2016-02-17|1737.71
#2016-02-18|1751.14
#2016-02-19|1742.07
#2016-02-22|1771.36
#2016-02-23|1794.56
#2016-02-24|1735.80
#2016-02-25|1778.66
#2016-02-26|1795.52
#2016-02-29|1783.83
#2016-03-01|1811.96
#2016-03-02|1815.93
#2016-03-03|1791.17
#2016-03-04|1887.16
#2016-03-07|1913.08
#2016-03-08|1899.61
#2016-03-09|1878.28
#2016-03-10|1888.24
#2016-03-11|1906.37
#2016-03-14|1931.04
#2016-03-15|1896.66
#2016-03-16|1879.69
#2016-03-17|1877.02
#2016-03-18|1880.29
#2016-03-21|1875.79
#2016-03-22|1879.28
#2016-03-23|1869.52
#2016-03-24|1867.31
#2016-03-25|1867.31
#2016-03-28|1875.95
#2016-03-29|1866.85
#2016-03-30|1896.51
#2016-03-31|1894.85
#2016-04-01|1895.92
#2016-04-04|1941.17
#2016-04-05|1921.79
#2016-04-06|1941.42
#2016-04-07|1955.22
#2016-04-08|1955.47
#2016-04-11|1949.89
#2016-04-12|1921.67
#2016-04-13|1913.08
#2016-04-14|1921.31
#2016-04-15|1926.39
#2016-04-18|1946.55
#2016-04-19|1992.19
#2016-04-20|1953.26
#2016-04-21|1974.21
#2016-04-22|1965.87
#2016-04-25|1947.49
#2016-04-26|1913.76
#2016-04-27|1923.94
#2016-04-28|1954.61
#2016-04-29|1940.17
#2016-05-02|1939.61
#2016-05-03|1918.58
#2016-05-04|1899.76
#2016-05-05|1884.67
#2016-05-06|1888.57
#2016-05-09|1925.73
#2016-05-10|1933.34
#2016-05-11|1935.06
#2016-05-12|1914.71
#2016-05-13|1910.29
#2016-05-16|1915.88
#2016-05-17|1929.63
#2016-05-18|1922.72
#2016-05-19|1901.72
#2016-05-20|1923.17
#2016-05-23|1917.71
#2016-05-24|1949.07
#2016-05-25|1992.55
#2016-05-26|1979.10
#2016-05-27|1964.15
#2016-05-30|1977.99
#2016-05-31|1971.45
#2016-06-01|1992.22
#2016-06-02|1972.70
#2016-06-03|1998.60
#2016-06-06|2018.97
#2016-06-07|2025.90
#2016-06-08|2016.86
#2016-06-09|2008.10
#2016-06-10|1945.34
#2016-06-13|1934.83
#2016-06-14|1830.29
#2016-06-15|1844.88
#2016-06-16|1796.73
#2016-06-17|1816.84
#2016-06-20|1862.14
#2016-06-21|1865.40
#2016-06-22|1882.86
#2016-06-23|1905.26
#2016-06-24|1837.71
#2016-06-27|1780.30
#2016-06-28|1829.43
#2016-06-29|1887.97
#2016-06-30|1907.75
#2016-07-01|1941.72
#2016-07-04|1957.94
#2016-07-05|1938.95
#2016-07-06|1897.02
#2016-07-07|1930.32
#2016-07-08|1932.23
#2016-07-11|1963.47
#2016-07-12|1967.22
#2016-07-13|1969.11
#2016-07-14|1959.90
#2016-07-15|1952.32
#2016-07-18|1956.13
#2016-07-19|1941.94
#2016-07-20|1955.29
#2016-07-21|1948.86
#2016-07-22|1953.94
#2016-07-25|1934.27
#2016-07-26|1985.41
#2016-07-27|1968.06
#2016-07-28|1986.79
#2016-07-29|2007.07
#2016-08-01|2013.67
#2016-08-02|1980.56
#2016-08-03|1953.27
#2016-08-04|1955.21
#2016-08-05|1811.93
#2016-08-08|1764.78
#2016-08-09|1804.74
#2016-08-10|1763.47
#2016-08-11|1747.79
#2016-08-12|1738.52
#2016-08-15|1760.72
#2016-08-16|1754.15
#2016-08-17|1748.51
#2016-08-18|1757.89
#2016-08-19|1756.16
#2016-08-22|1782.44
#2016-08-23|1772.09
#2016-08-24|1764.04
#2016-08-25|1757.03
#2016-08-26|1753.36
#2016-08-29|1745.28
#2016-08-30|1754.03
#2016-08-31|1736.85
#2016-09-01|1724.95
#2016-09-02|1714.65
#2016-09-05|1722.62
#2016-09-06|1719.40
#2016-09-07|1722.25
#2016-09-08|1721.03
#2016-09-09|1677.82
#2016-09-12|1680.64
#2016-09-13|1705.67
#2016-09-14|1724.04
#2016-09-15|1722.90
#2016-09-16|1724.83
#2016-09-19|1734.40
#2016-09-20|1734.98
#2016-09-21|1730.43
#2016-09-22|1735.06
#2016-09-23|1697.13
#2016-09-26|1699.20
#2016-09-27|1655.65
#2016-09-28|1663.41
#2016-09-29|1628.12
#2016-09-30|1614.87
#2016-10-03|1599.66
#2016-10-04|1592.72
#2016-10-05|1621.49
#2016-10-06|1595.40
#2016-10-07|1581.04
#2016-10-10|1582.81
#2016-10-11|1561.01
#2016-10-12|1543.07
#2016-10-13|1534.66
#2016-10-14|1554.34
#2016-10-17|1555.08
#2016-10-18|1567.37
#2016-10-19|1574.34
#2016-10-20|1577.08
#2016-10-21|1585.66
#2016-10-24|1581.72
#2016-10-25|1552.19
#2016-10-26|1538.68
#2016-10-27|1556.91
#2016-10-28|1408.82
#2016-10-31|1425.62
#2016-11-01|1418.93
#2016-11-02|1409.67
#2016-11-03|1418.08
#2016-11-04|1387.32
#2016-11-07|1385.52
#2016-11-08|1365.59
#2016-11-09|1398.23
#2016-11-10|1369.18
#2016-11-11|1353.23
#2016-11-14|1334.69
#2016-11-15|1349.21
#2016-11-16|1342.71
#2016-11-17|1342.17
#2016-11-18|1330.28
#2016-11-21|1331.42
#2016-11-22|1313.75
#2016-11-23|1291.05
#2016-11-24|1297.42
#2016-11-25|1322.96
#2016-11-28|1328.43
#2016-11-29|1334.28
#2016-11-30|1359.84
#2016-12-01|1345.25
#2016-12-02|1355.59
#2016-12-05|1369.80
#2016-12-06|1369.59
#2016-12-07|1383.08
#2016-12-08|1367.57
#2016-12-09|1413.30
#2016-12-12|1408.18
#2016-12-13|1417.69
#2016-12-14|1401.25
#2016-12-15|1396.28
#2016-12-16|1402.67
#2016-12-19|1403.36
#2016-12-20|1398.83
#2016-12-21|1400.40
#2016-12-22|1406.12
#2016-12-23|1412.44
#2016-12-26|1412.44
#2016-12-27|1416.48
#2016-12-28|1409.46
#2016-12-29|1427.50
#2016-12-30|1428.08
#2017-01-02|1452.06
#2017-01-03|1426.25
#2017-01-04|1439.14
#2017-01-05|1477.70
#2017-01-06|1468.23
#2017-01-09|1459.42
#2017-01-10|1454.78
#2017-01-11|1447.18
#2017-01-12|1428.20
#2017-01-13|1451.83
#2017-01-16|1452.38
#2017-01-17|1454.40
#2017-01-18|1454.09
#2017-01-19|1445.55
#2017-01-20|1444.14
#2017-01-23|1435.75
#2017-01-24|1427.90
#2017-01-25|1438.20
#2017-01-26|1445.04
#2017-01-27|1466.87
#2017-01-30|1463.01
#2017-01-31|1478.80
#2017-02-01|1489.23
#2017-02-02|1433.10
#2017-02-03|1437.08
#2017-02-06|1432.31
#2017-02-07|1430.87
#2017-02-08|1427.05
#2017-02-09|1452.79
#2017-02-10|1451.47
#2017-02-13|1450.35
#2017-02-14|1442.04
#2017-02-15|1443.77
#2017-02-16|1474.89
#2017-02-17|1466.37
#2017-02-20|1459.25
#2017-02-21|1465.77
#2017-02-22|1466.21
#2017-02-23|1471.23
#2017-02-24|1462.10
#2017-02-27|1465.28
#2017-02-28|1472.44
#2017-03-01|1454.02
#2017-03-02|1453.27
#2017-03-03|1446.89
#2017-03-06|1431.75
#2017-03-07|1413.37
#2017-03-08|1400.40
#2017-03-09|1408.74
#2017-03-10|1434.73
#2017-03-13|1441.80
#2017-03-14|1447.11
#2017-03-15|1439.22
#2017-03-16|1461.77
#2017-03-17|1463.34
#2017-03-20|1470.76
#2017-03-21|1462.36
#2017-03-22|1457.81
#2017-03-23|1465.16
#2017-03-24|1477.45
#2017-03-27|1493.09
#2017-03-28|1497.99
#2017-03-29|1488.00
#2017-03-30|1486.88
#2017-03-31|1490.18
#2017-04-03|1468.97
#2017-04-04|1520.56
#2017-04-05|1520.29
#2017-04-06|1505.87
#2017-04-07|1494.98
#2017-04-10|1515.92
#2017-04-11|1520.21
#2017-04-12|1529.29
#2017-04-13|1529.65
#2017-04-14|1529.65
#2017-04-17|1535.13
#2017-04-18|1540.07
#2017-04-19|1551.00
#2017-04-20|1563.14
#2017-04-21|1539.09
#2017-04-24|1574.34
#2017-04-25|1596.24
#2017-04-26|1611.95
#2017-04-27|1646.46
#2017-04-28|1648.38
#2017-05-01|1636.36
#2017-05-02|1650.81
#2017-05-03|1705.48
#2017-05-04|1707.00
#2017-05-05|1706.46
#2017-05-08|1691.97
#2017-05-09|1673.00
#2017-05-10|1684.88
#2017-05-11|1679.66
#2017-05-12|1688.27
#2017-05-15|1697.42
#2017-05-16|1717.33
#2017-05-17|1690.32
#2017-05-18|1699.75
#2017-05-19|1722.47
#2017-05-22|1749.00
#2017-05-23|1749.09
#2017-05-24|1744.17
#2017-05-25|1749.00
#2017-05-26|1744.25
#2017-05-29|1738.70
#2017-05-30|1756.28
#2017-05-31|1782.91
#2017-06-01|1796.28
#2017-06-02|1839.81
#2017-06-05|1836.05
#2017-06-06|1820.33
#2017-06-07|1794.43
#2017-06-08|1783.60
#2017-06-09|1790.23
#2017-06-12|1795.71
#2017-06-13|1818.82
#2017-06-14|1835.94
#2017-06-15|1780.75
#2017-06-16|1798.57
#2017-06-19|1821.31
#2017-06-20|1809.87
#2017-06-21|1815.42
#2017-06-22|1829.66
#2017-06-23|1840.81
#2017-06-26|1836.45
#2017-06-27|1815.66
#2017-06-28|1802.39
#2017-06-29|1776.24
#2017-06-30|1781.85
#2017-07-03|1774.07
#2017-07-04|1763.28
#2017-07-05|1768.42
#2017-07-06|1762.15
#2017-07-07|1756.80
#2017-07-10|1762.88
#2017-07-11|1755.90
#2017-07-12|1791.33
#2017-07-13|1780.90
#2017-07-14|1798.88
#2017-07-17|1815.11
#2017-07-18|1817.69
#2017-07-19|1801.43
#2017-07-20|1827.25
#2017-07-21|1817.39
#2017-07-24|1779.58
#2017-07-25|1790.83
#2017-07-26|1785.19
#2017-07-27|1785.37
#2017-07-28|1790.54
#2017-07-31|1814.19
#2017-08-01|1807.80
#2017-08-02|1808.49
#2017-08-03|1816.87
#2017-08-04|1793.59
#2017-08-07|1793.83
#2017-08-08|1777.74
#2017-08-09|1853.90
#2017-08-10|1838.57
#2017-08-11|1883.46
#2017-08-14|1880.63
#2017-08-15|1879.16
#2017-08-16|1858.74
#2017-08-17|1890.69
#2017-08-18|1879.34
#2017-08-21|1895.78
#2017-08-22|1918.95
#2017-08-23|1909.34
#2017-08-24|1933.03
#2017-08-25|1939.03
#2017-08-28|1957.23
#2017-08-29|1955.77
#2017-08-30|1951.79
#2017-08-31|1984.44
#2017-09-01|1989.01
#2017-09-04|1984.72
#2017-09-05|1980.31
#2017-09-06|1989.75
#2017-09-07|2011.24
#2017-09-08|2007.94
#2017-09-11|2018.07
#2017-09-12|2007.98
#2017-09-13|2011.19
#2017-09-14|2002.01
#2017-09-15|1982.53
#2017-09-18|1993.03
#2017-09-19|1995.50
#2017-09-20|2009.66
#2017-09-21|2008.62
#2017-09-22|2019.07
#2017-09-25|2017.19
#2017-09-26|1972.15
#2017-09-27|1968.94
#2017-09-28|1974.46
#2017-09-29|1969.33
#2017-10-02|2000.19
#2017-10-03|2007.83
#2017-10-04|2036.75
#2017-10-05|2016.14
#2017-10-06|2019.31
#2017-10-09|2017.08
#2017-10-10|2015.39
#2017-10-11|2030.81
#2017-10-12|2026.90
#2017-10-13|1987.29
#2017-10-16|2041.69
#2017-10-17|2009.21
#2017-10-18|2042.50
#2017-10-19|2053.28
#2017-10-20|2043.50
#2017-10-23|2040.76
#2017-10-24|2025.62
#2017-10-25|2050.74
#2017-10-26|2009.24
#2017-10-27|2026.32
#2017-10-30|2033.97
#2017-10-31|2037.05
#2017-11-01|2031.60
#2017-11-02|2003.05
#2017-11-03|1987.28
#2017-11-06|2012.13
#2017-11-07|2005.83
#2017-11-08|2010.37
#2017-11-09|1974.71
#2017-11-10|1992.40
#2017-11-13|1979.89
#2017-11-14|1998.80
#2017-11-15|1994.22
#2017-11-16|2031.91
#2017-11-17|2038.16
#2017-11-20|2052.94
#2017-11-21|2063.96
#2017-11-22|2067.73
#2017-11-23|2075.55
#2017-11-24|2073.13
#2017-11-27|2051.83
#2017-11-28|2051.04
#2017-11-29|2025.69
#2017-11-30|2049.82
#2017-12-01|2050.99
#2017-12-04|2033.90
#2017-12-05|2002.21
#2017-12-06|2038.47
#2017-12-07|2025.75
#2017-12-08|2039.58
#2017-12-11|2047.19
#2017-12-12|2059.35
#2017-12-13|2055.62
#2017-12-14|2055.31
#2017-12-15|2021.32
#2017-12-18|2061.78
#2017-12-19|2048.95
#2017-12-20|2057.07
#2017-12-21|2070.93
#2017-12-22|2077.30
#2017-12-25|2077.30
#2017-12-26|2082.53
#2017-12-27|2085.94
#2017-12-28|2089.98
#2017-12-29|2101.78
#2018-01-01|2101.78
#2018-01-02|2106.20
#2018-01-03|2126.13
#2018-01-04|2123.01
#2018-01-05|2143.19
#2018-01-08|2145.00
#2018-01-09|2147.55
#2018-01-10|2147.14
#2018-01-11|2140.73
#2018-01-12|2141.35
#2018-01-15|2155.46
#2018-01-16|2163.23
#2018-01-17|2180.64
#2018-01-18|2178.62
#2018-01-19|2221.94
#2018-01-22|2232.25
#2018-01-23|2245.14
#2018-01-24|2242.57
#2018-01-25|2240.70
#2018-01-26|2252.43
#2018-01-29|2228.01
#2018-01-30|2208.44
#2018-01-31|2186.25
#2018-02-01|2075.12
#2018-02-02|2021.57
#2018-02-05|2021.90
#2018-02-06|1965.24
#2018-02-07|1997.63
#2018-02-08|1969.11
#2018-02-09|1954.50
#2018-02-12|1999.93
#2018-02-13|1989.94
#2018-02-14|2020.79
#2018-02-15|2048.06
#2018-02-16|2093.29
#2018-02-19|2046.72
#2018-02-20|2051.26
#2018-02-21|2063.71
#2018-02-22|2116.70
#2018-02-23|2131.55
#2018-02-26|2158.49
#2018-02-27|2115.87
#2018-02-28|2080.38
#2018-03-01|2033.04
#2018-03-02|2030.99
#2018-03-05|2044.22
#2018-03-06|2056.17
#2018-03-07|2056.28
#2018-03-08|2075.00
#2018-03-09|2075.65
#2018-03-12|2078.46
#2018-03-13|2068.19
#2018-03-14|2060.58
#2018-03-15|2072.93
#2018-03-16|2066.31
#2018-03-19|2068.77
#2018-03-20|2054.84
#2018-03-21|2059.76
#2018-03-22|2028.84
#2018-03-23|2046.02
#2018-03-26|2042.61
#2018-03-27|2044.40
#2018-03-28|2062.00
#2018-03-29|2052.00
#2018-03-30|2052.00
#2018-04-02|2054.52
#2018-04-03|2038.49
#2018-04-04|2002.16
#2018-04-05|2033.82
#2018-04-06|2031.63
#2018-04-09|2056.10
#2018-04-10|2088.39
#2018-04-11|2069.25
#2018-04-12|2068.77
#2018-04-13|2043.18
#2018-04-16|2052.20
#2018-04-17|2064.53
#2018-04-18|2065.15
#2018-04-19|2034.40
#2018-04-20|2004.15
#2018-04-23|2000.75
#2018-04-24|2008.35
#2018-04-25|1973.80
#2018-04-26|1989.77
#2018-04-27|1987.98
#2018-04-30|1997.88
#2018-05-01|1994.00
#2018-05-02|2055.98
#2018-05-03|2038.30
#2018-05-04|2026.05
#2018-05-07|2068.70
#2018-05-08|2083.41
#2018-05-09|2064.06
#2018-05-10|2068.33
#2018-05-11|2079.58
#2018-05-14|2138.90
#2018-05-15|2079.19
#2018-05-16|2083.93
#2018-05-17|2101.26
#2018-05-18|2089.52
#2018-05-21|2086.24
#2018-05-22|2088.79
#2018-05-23|2064.61
#2018-05-24|2062.31
#2018-05-25|2058.19
#2018-05-28|2026.05
#2018-05-29|2000.30
#2018-05-30|2015.31
#2018-05-31|2023.75
#2018-06-01|2039.52
#2018-06-04|2035.54
#2018-06-05|2030.99
#2018-06-06|2032.55
#2018-06-07|2018.90
#2018-06-08|1992.14
#2018-06-11|1996.86
#2018-06-12|1983.23
#2018-06-13|1994.92
#2018-06-14|2002.60
#2018-06-15|1995.01
#2018-06-18|1987.13
#2018-06-19|1977.16
#2018-06-20|2004.76
#2018-06-21|2035.53
#2018-06-22|2055.52
#2018-06-25|2058.63
#2018-06-26|2023.25
#2018-06-27|2015.44
#2018-06-28|1981.43
#2018-06-29|2031.39
#2018-07-02|2020.33
#2018-07-03|2047.58
#2018-07-04|2064.03
#2018-07-05|2071.96
#2018-07-06|2102.33
#2018-07-09|2116.05
#2018-07-10|2148.63
#2018-07-11|2128.87
#2018-07-12|2162.91
#2018-07-13|2157.36
#2018-07-16|2162.07
#2018-07-17|2177.02
#2018-07-18|2179.08
#2018-07-19|2162.36
#2018-07-20|2202.16
#2018-07-23|2202.11
#2018-07-24|2224.56
#2018-07-25|2223.08
#2018-07-26|2254.99
#2018-07-27|2246.79
#2018-07-30|2241.85
#2018-07-31|2201.05
#2018-08-01|2196.13
#2018-08-02|2191.62
#2018-08-03|2198.38
#2018-08-06|2183.69
#2018-08-07|2198.86
#2018-08-08|2095.17
#2018-08-09|2090.93
#2018-08-10|2063.98
#2018-08-13|2091.66
#2018-08-14|2127.76
#2018-08-15|2079.47
#2018-08-16|2108.00
#2018-08-17|2105.29
#2018-08-20|2116.50
#2018-08-21|2148.11
#2018-08-22|2169.96
#2018-08-23|2161.78
#2018-08-24|2176.45
#2018-08-27|2193.05
#2018-08-28|2195.15
#2018-08-29|2199.35
#2018-08-30|2192.27
#2018-08-31|2175.65
#2018-09-03|2168.14
#2018-09-04|2155.85
#2018-09-05|2109.03
#2018-09-06|2106.64
#2018-09-07|2110.28
#2018-09-10|2123.04
#2018-09-11|2114.89
#2018-09-12|2143.34
#2018-09-13|2139.70
#2018-09-14|2120.46
#2018-09-17|2095.64
#2018-09-18|2080.18
#2018-09-19|2064.87
#2018-09-20|2081.69
#2018-09-21|2096.63
#2018-09-24|2089.05
#2018-09-25|2123.49
#2018-09-26|2101.06
#2018-09-27|2073.72
#2018-09-28|2060.34
#2018-10-01|2054.64
#2018-10-02|2063.45
#2018-10-03|2058.32
#2018-10-04|1936.03
#2018-10-05|1959.89
#2018-10-08|1897.57
#2018-10-09|1882.02
#2018-10-10|1848.52
#2018-10-11|1826.36
#2018-10-12|1860.64
#2018-10-15|1859.11
#2018-10-16|1895.92
#2018-10-17|1904.73
#2018-10-18|1930.78
#2018-10-19|1922.43
#2018-10-22|1903.52
#2018-10-23|1854.88
#2018-10-24|1851.63
#2018-10-25|1805.67
#2018-10-26|1804.41
#2018-10-29|1850.06
#2018-10-30|1848.90
#2018-10-31|1872.40
#2018-11-01|1902.57
#2018-11-02|1901.70
#2018-11-05|1892.02
#2018-11-06|1887.58
#2018-11-07|1932.84
#2018-11-08|1944.15
#2018-11-09|1934.71
#2018-11-12|1913.35
#2018-11-13|1880.80
#2018-11-14|1890.44
#2018-11-15|1838.06
#2018-11-16|1874.88
#2018-11-19|1903.74
#2018-11-20|1861.54
#2018-11-21|1857.94
#2018-11-22|1853.07
#2018-11-23|1895.08
#2018-11-26|1929.94
#2018-11-27|1894.04
#2018-11-28|1891.03
#2018-11-29|1919.09
#2018-11-30|1925.13
#2018-12-03|1914.10
#2018-12-04|1928.77
#2018-12-05|1917.05
#2018-12-06|1898.37
#2018-12-07|1921.82
#2018-12-10|1919.49
#2018-12-11|1918.96
#2018-12-12|1942.04
#2018-12-13|1950.44
#2018-12-14|1961.01
#2018-12-17|1949.01
#2018-12-18|1935.59
#2018-12-19|1932.46
#2018-12-20|1926.61
#2018-12-21|1911.10
#2018-12-24|1911.09
#2018-12-25|1911.09
#2018-12-26|1909.95
#2018-12-27|1885.05
#2018-12-28|1918.38
#2018-12-31|1919.16
#2019-01-01|1919.16
#2019-01-02|1932.47
#2019-01-03|1947.28
#2019-01-04|1981.63
#2019-01-07|2002.32
#2019-01-08|2013.89
#2019-01-09|2042.45
#2019-01-10|2031.07
#2019-01-11|2017.11
#2019-01-14|1958.83
#2019-01-15|1975.18
#2019-01-16|1967.82
#2019-01-17|1979.40
#2019-01-18|1992.74
#2019-01-21|1988.07
#2019-01-22|1993.14
#2019-01-23|1979.14
#2019-01-24|1955.61
#2019-01-25|1932.06
#2019-01-28|1935.03
#2019-01-29|1941.82
#2019-01-30|1952.42
#2019-01-31|1951.30
#2019-02-01|2006.45
#2019-02-04|1989.90
#2019-02-05|2033.78
#2019-02-06|2011.97
#2019-02-07|2012.91
#2019-02-08|2000.13
#2019-02-11|2007.38
#2019-02-12|2031.93
#2019-02-13|2033.80
#2019-02-14|2048.17
#2019-02-15|2058.30
#2019-02-18|2072.88
#2019-02-19|2045.74
#2019-02-20|2057.74
#2019-02-21|2066.70
#2019-02-22|2063.10
#2019-02-25|2061.76
#2019-02-26|2074.55
#2019-02-27|2066.26
#2019-02-28|2072.34
#2019-03-01|2093.16
#2019-03-04|2083.69
#2019-03-05|2098.84
#2019-03-06|2083.88
#2019-03-07|2077.11
#2019-03-08|2080.82
#2019-03-11|2082.88
#2019-03-12|2090.13
#2019-03-13|2111.79
#2019-03-14|2127.01
#2019-03-15|2138.34
#2019-03-18|2150.17
#2019-03-19|2185.32
#2019-03-20|2193.03
#2019-03-21|2199.26
#2019-03-22|2171.55
#2019-03-25|2179.66
#2019-03-26|2209.78
#2019-03-27|2183.93
#2019-03-28|2197.10
#2019-03-29|2202.44
#2019-04-01|2209.70
#2019-04-02|2203.49
#2019-04-03|2176.40
#2019-04-04|2152.00
#2019-04-05|2170.61
#2019-04-08|2183.38
#2019-04-09|2180.78
#2019-04-10|2176.69
#2019-04-11|2168.86
#2019-04-12|2161.19
#2019-04-15|2158.13
#2019-04-16|2149.59
#2019-04-17|2105.90
#2019-04-18|2094.52
#2019-04-19|2094.52
#2019-04-22|2096.65
#2019-04-23|2100.41
#2019-04-24|2092.40
#2019-04-25|2074.37
#2019-04-26|2113.32
#2019-04-29|2130.92
#2019-04-30|2118.21
#2019-05-01|2125.70
#2019-05-02|2106.10
#2019-05-03|2074.76
#2019-05-06|2075.58
#2019-05-07|2082.01
#2019-05-08|2111.35
#2019-05-09|2111.25
#2019-05-10|2093.55
#2019-05-13|2056.76
#2019-05-14|2061.08
#2019-05-15|2050.97
#2019-05-16|2063.82
#2019-05-17|2060.21
#2019-05-20|2069.05
#2019-05-21|2092.93
#2019-05-22|2103.62
#2019-05-23|2103.97
#2019-05-24|2116.80
#2019-05-27|2098.00
#2019-05-28|2109.23
#2019-05-29|2043.80
#2019-05-30|2041.06
#2019-05-31|2044.45
#2019-06-03|2101.64
#2019-06-04|2077.71
#2019-06-05|2082.99
#2019-06-06|2136.65
#2019-06-07|2126.98
#2019-06-10|2122.58
#2019-06-11|2199.31
#2019-06-12|2229.56
#2019-06-13|2208.45
#2019-06-14|2175.16
#2019-06-17|2174.96
#2019-06-18|2203.96
#2019-06-19|2211.79
#2019-06-20|2198.49
#2019-06-21|2163.69
#2019-06-24|2175.58
#2019-06-25|2186.86
#2019-06-26|2164.08
#2019-06-27|2147.17
#2019-06-28|2162.50
#2019-07-01|2191.94
#2019-07-02|2201.01
#2019-07-03|2223.42
#2019-07-04|2204.32
#2019-07-05|2172.18
#2019-07-08|2149.39
#2019-07-09|2151.24
#2019-07-10|2156.25
#2019-07-11|2126.76
#2019-07-12|2085.47
#2019-07-15|2089.14
#2019-07-16|2092.96
#2019-07-17|2100.93
#2019-07-18|2104.17
#2019-07-19|2089.69
#2019-07-22|2108.27
#2019-07-23|2085.66
#2019-07-24|2127.95
#2019-07-25|2122.78
#2019-07-26|2111.70
#2019-07-29|2124.43
#2019-07-30|2096.42
#2019-07-31|2095.66
#2019-08-01|2115.61
#2019-08-02|2103.66
#2019-08-05|2076.33
#2019-08-06|2093.05
#2019-08-07|2108.30
#2019-08-08|2143.53
#2019-08-09|2135.33
#2019-08-12|2139.11
#2019-08-13|2168.61
#2019-08-14|2131.41
#2019-08-15|2150.54
#2019-08-16|2191.62
#2019-08-19|2183.41
#2019-08-20|2184.74
#2019-08-21|2211.03
#2019-08-22|2214.89
#2019-08-23|2213.48
#2019-08-26|2189.31
#2019-08-27|2201.56
#2019-08-28|2187.71
#2019-08-29|2200.55
#2019-08-30|2195.53
#2019-09-02|2218.15
#2019-09-03|2233.08
#2019-09-04|2251.52
#2019-09-05|2226.98
#2019-09-06|2230.58
#2019-09-09|2162.84
#2019-09-10|2104.13
#2019-09-11|2152.45
#2019-09-12|2155.79
#2019-09-13|2137.97
#2019-09-16|2111.58
#2019-09-17|2163.26
#2019-09-18|2177.59
#2019-09-19|2190.72
#2019-09-20|2218.10
#2019-09-23|2226.62
#2019-09-24|2234.02
#2019-09-25|2211.47
#2019-09-26|2210.75
#2019-09-27|2197.39
#2019-09-30|2172.46
#2019-10-01|2147.39
#2019-10-02|2095.74
#2019-10-03|2117.82
#2019-10-04|2146.88
#2019-10-07|2175.10
#2019-10-08|2152.79
#2019-10-09|2150.55
#2019-10-10|2136.86
#2019-10-11|2141.85
#2019-10-14|2181.91
#2019-10-15|2205.01
#2019-10-16|2199.31
#2019-10-17|2214.26
#2019-10-18|2185.46
#2019-10-21|2191.86
#2019-10-22|2232.76
#2019-10-23|2219.40
#2019-10-24|2240.55
#2019-10-25|2243.54
#2019-10-28|2260.89
#2019-10-29|2257.29
#2019-10-30|2291.60
#2019-10-31|2276.82
#2019-11-01|2339.93
#2019-11-04|2345.73
#2019-11-05|2317.54
#2019-11-06|2314.97
#2019-11-07|2312.59
#2019-11-08|2343.71
#2019-11-11|2343.13
#2019-11-12|2340.25
#2019-11-13|2363.57
#2019-11-14|2345.74
#2019-11-15|2363.50
#2019-11-18|2353.92
#2019-11-19|2350.87
#2019-11-20|2292.50
#2019-11-21|2263.26
#2019-11-22|2282.01
#2019-11-25|2336.20
#2019-11-26|2354.29
#2019-11-27|2347.76
#2019-11-28|2355.01
#2019-11-29|2348.52
#2019-12-02|2334.42
#2019-12-03|2356.78
#2019-12-04|2383.24
#2019-12-05|2385.87
#2019-12-06|2374.13
#2019-12-09|2371.71
#2019-12-10|2368.78
#2019-12-11|2348.58
#2019-12-12|2347.33
#2019-12-13|2353.55
#2019-12-16|2405.41
#2019-12-17|2401.66
#2019-12-18|2354.63
#2019-12-19|2370.05
#2019-12-20|2390.83
#2019-12-23|2403.87
#2019-12-24|2404.44
#2019-12-25|2404.44
#2019-12-26|2406.17
#2019-12-27|2424.72
#2019-12-30|2408.56
#2019-12-31|2412.57
#2020-01-01|2412.57
#2020-01-02|2411.34
#2020-01-03|2372.63
#2020-01-06|2368.00
#2020-01-07|2363.93
#2020-01-08|2363.04
#2020-01-09|2386.91
#2020-01-10|2428.14
#2020-01-13|2435.88
#2020-01-14|2440.54
#2020-01-15|2531.07
#2020-01-16|2494.36
#2020-01-17|2506.91
#2020-01-20|2513.33
#2020-01-21|2519.01
#2020-01-22|2517.23
#2020-01-23|2520.21
#2020-01-24|2532.23
#2020-01-27|2474.92
#2020-01-28|2479.44
#2020-01-29|2515.02
#2020-01-30|2507.58
#2020-01-31|2522.34
#2020-02-03|2525.99
#2020-02-04|2552.96
#2020-02-05|2637.49
#2020-02-06|2658.62
#2020-02-07|2640.68
#2020-02-10|2627.25
#2020-02-11|2651.92
#2020-02-12|2642.89
#2020-02-13|2629.82
#2020-02-14|2654.24
#2020-02-17|2661.05
#2020-02-18|2689.63
#2020-02-19|2695.24
#2020-02-20|2693.45
#2020-02-21|2680.04
#2020-02-24|2607.00
#2020-02-25|2574.25
#2020-02-26|2571.78
#2020-02-27|2548.55
#2020-02-28|2462.17
#2020-03-02|2535.33
#2020-03-03|2625.20
#2020-03-04|2646.75
#2020-03-05|2640.73
#2020-03-06|2597.71
#2020-03-09|2520.04
#2020-03-10|2463.92
#2020-03-11|2414.35
#2020-03-12|2210.73
#2020-03-13|2205.38
#2020-03-16|2210.78
#2020-03-17|2231.42
#2020-03-18|2215.79
#2020-03-19|2231.89
#2020-03-20|2194.80
#2020-03-23|2150.05
#2020-03-24|2195.99
#2020-03-25|2232.05
#2020-03-26|2353.10
#2020-03-27|2374.08
#2020-03-30|2470.82
#2020-03-31|2500.72
#2020-04-01|2515.40
#2020-04-02|2473.61
#2020-04-03|2509.72
#2020-04-06|2516.35
#2020-04-07|2519.94
#2020-04-08|2503.09
#2020-04-09|2519.19
#2020-04-10|2519.19
#2020-04-13|2510.42
#2020-04-14|2571.91
#2020-04-15|2557.46
#2020-04-16|2615.57
#2020-04-17|2668.80
#2020-04-20|2727.71
#2020-04-21|2719.00
#2020-04-22|2719.38
#2020-04-23|2756.88
#2020-04-24|2738.03
#2020-04-27|2746.55
#2020-04-28|2746.99
#2020-04-29|2685.38
#2020-04-30|2719.76
#2020-05-01|2723.04
#2020-05-04|2689.96
#2020-05-05|2671.85
#2020-05-06|2680.66
#2020-05-07|2701.83
#2020-05-08|2726.15
#2020-05-11|2759.45
#2020-05-12|2766.60
#2020-05-13|2767.54
#2020-05-14|2750.54
#2020-05-15|2753.76
#2020-05-18|2784.57
#2020-05-19|2835.83
#2020-05-20|2878.62
#2020-05-21|2865.17
#2020-05-22|2851.42
#2020-05-25|2884.87
#2020-05-26|2859.90
#2020-05-27|2742.96
#2020-05-28|2878.85
#2020-05-29|2904.70
#2020-06-01|2907.61
#2020-06-02|2880.72
#2020-06-03|2861.35
#2020-06-04|2884.72
#2020-06-05|2876.25
#2020-06-08|2831.37
#2020-06-09|2869.16
#2020-06-10|2928.76
#2020-06-11|2927.55
#2020-06-12|2874.49
#2020-06-15|2872.94
#2020-06-16|2894.61
#2020-06-17|2950.47
#2020-06-18|2911.21
#2020-06-19|2970.35
#2020-06-22|2966.10
#2020-06-23|3020.76
#2020-06-24|2958.86
#2020-06-25|2948.56
#2020-06-26|2917.90
#2020-06-29|2904.84
#2020-06-30|2889.90
#2020-07-01|2919.21
#2020-07-02|2950.63
#2020-07-03|2940.28
#2020-07-06|2976.16
#2020-07-07|2948.19
#2020-07-08|2973.95
#2020-07-09|2974.93
#2020-07-10|2972.30
#2020-07-13|3002.05
#2020-07-14|2963.64
#2020-07-15|3024.26
#2020-07-16|3006.56
#2020-07-17|3036.90
#2020-07-20|3102.47
#2020-07-21|3106.86
#2020-07-22|3100.14
#2020-07-23|3068.61
#2020-07-24|3017.59
#2020-07-27|3084.65
#2020-07-28|3075.15
#2020-07-29|3054.63
#2020-07-30|3049.05
#2020-07-31|3030.95
#2020-08-03|3042.16
#2020-08-04|2994.81
#2020-08-05|3020.11
#2020-08-06|2975.92
#2020-08-07|3004.48
#2020-08-10|2997.64
#2020-08-11|3035.30
#2020-08-12|3075.35
#2020-08-13|3081.68
#2020-08-14|3042.31
#2020-08-17|3100.49
#2020-08-18|3062.35
#2020-08-19|3080.15
#2020-08-20|3063.65
#2020-08-21|3067.30
#2020-08-24|3064.57
#2020-08-25|3069.59
#2020-08-26|3064.85
#2020-08-27|3052.58
#2020-08-28|3050.40
#2020-08-31|3087.10
#2020-09-01|3066.18
#2020-09-02|3058.62
#2020-09-03|3025.99
#2020-09-04|2960.96
#2020-09-07|3018.39
#2020-09-08|2969.23
#2020-09-09|3041.17
#2020-09-10|3034.41
#2020-09-11|3044.77
#2020-09-14|3057.48
#2020-09-15|3110.00
#2020-09-16|3114.41
#2020-09-17|3123.74
#2020-09-18|3155.92
#2020-09-21|3102.32
#2020-09-22|3094.19
#2020-09-23|3106.91
#2020-09-24|3047.33
#2020-09-25|3056.10
#2020-09-28|3105.37
#2020-09-29|3150.75
#2020-09-30|3117.38
#2020-10-01|3121.94
#2020-10-02|3099.08
#2020-10-05|3157.05
#2020-10-06|3124.57
#2020-10-07|3098.37
#2020-10-08|3117.69
#2020-10-09|3205.59
#2020-10-12|3263.80
#2020-10-13|3251.88
#2020-10-14|3220.44
#2020-10-15|3144.81
#2020-10-16|3181.17
#2020-10-19|3183.57
#2020-10-20|3190.35
#2020-10-21|3158.26
#2020-10-22|3128.15
#2020-10-23|3134.39
#2020-10-26|3089.00
#2020-10-27|3072.51
#2020-10-28|2976.45
#2020-10-29|2980.28
#2020-10-30|2903.13
#2020-11-02|2937.03
#2020-11-03|2957.88
#2020-11-04|3123.14
#2020-11-05|3213.92
#2020-11-06|3187.52
#2020-11-09|3099.82
#2020-11-10|3018.91
#2020-11-11|3036.07
#2020-11-12|3077.60
#2020-11-13|3068.50
#2020-11-16|3039.54
#2020-11-17|3023.32
#2020-11-18|3026.83
#2020-11-19|3022.25
#2020-11-20|3056.94
#2020-11-23|3011.40
#2020-11-24|2957.97
#2020-11-25|2967.06
#2020-11-26|2997.43
#2020-11-27|3049.15
#2020-11-30|3071.71
#2020-12-01|3051.64
#2020-12-02|3075.60
#2020-12-03|3046.89
#2020-12-04|3047.16
#2020-12-07|3064.89
#2020-12-08|3098.13
#2020-12-09|3131.05
#2020-12-10|3123.84
#2020-12-11|3125.55
#2020-12-14|3148.45
#2020-12-15|3130.77
#2020-12-16|3224.27
#2020-12-17|3224.32
#2020-12-18|3268.89
#2020-12-21|3219.82
#2020-12-22|3204.70
#2020-12-23|3172.52
#2020-12-24|3171.38
#2020-12-25|3171.38
#2020-12-28|3212.77
#2020-12-29|3224.86
#2020-12-30|3229.51
#2020-12-31|3210.48
#2021-01-01|3210.48
#2021-01-04|3254.38
#2021-01-05|3208.30
#2021-01-06|3156.56
#2021-01-07|3169.47
#2021-01-08|3207.08
#2021-01-11|3197.05
#2021-01-12|3158.39
#2021-01-13|3204.07
#2021-01-14|3230.79
#2021-01-15|3241.89
#2021-01-18|3231.82
#2021-01-19|3299.69
#2021-01-20|3258.82
#2021-01-21|3255.02
#2021-01-22|3268.42
#2021-01-25|3308.18
#2021-01-26|3300.73
#2021-01-27|3245.85
#2021-01-28|3252.28
#2021-01-29|3178.37
#2021-02-01|3225.03
#2021-02-02|3262.40
#2021-02-03|3301.28
#2021-02-04|3283.41
#2021-02-05|3298.32
#2021-02-08|3285.95
#2021-02-09|3314.94
#2021-02-10|3305.16
#2021-02-11|3389.34
#2021-02-12|3453.77
#2021-02-15|3480.51
#2021-02-16|3450.70
#2021-02-17|3428.75
#2021-02-18|3396.53
#2021-02-19|3379.12
#2021-02-22|3308.52
#2021-02-23|3241.00
#2021-02-24|3226.51
#2021-02-25|3267.99
#2021-02-26|3210.89
#2021-03-01|3251.21
#2021-03-02|3244.72
#2021-03-03|3162.83
#2021-03-04|3103.28
#2021-03-05|3009.53
#2021-03-08|3052.11
#2021-03-09|3114.28
#2021-03-10|3161.96
#2021-03-11|3184.75
#2021-03-12|3140.37
#2021-03-15|3185.09
#2021-03-16|3227.88
#2021-03-17|3174.46
#2021-03-18|3170.42
#2021-03-19|3160.76
#2021-03-22|3200.01
#2021-03-23|3144.41
#2021-03-24|3077.68
#2021-03-25|3073.78
#2021-03-26|3102.40
#2021-03-29|3139.84
#2021-03-30|3109.84
#2021-03-31|3138.59
#2021-04-01|3140.43
#2021-04-02|3140.43
#2021-04-05|3150.37
#2021-04-06|3173.09
#2021-04-07|3156.33
#2021-04-08|3210.66
#2021-04-09|3251.93
#2021-04-12|3224.27
#2021-04-13|3276.34
#2021-04-14|3274.77
#2021-04-15|3316.98
#2021-04-16|3343.80
#2021-04-19|3355.45
#2021-04-20|3359.85
#2021-04-21|3406.92
#2021-04-22|3437.56
#2021-04-23|3418.25
#2021-04-26|3429.54
#2021-04-27|3439.49
#2021-04-28|3448.74
#2021-04-29|3446.90
#2021-04-30|3425.53
#2021-05-03|3478.36
#2021-05-04|3421.03
#2021-05-05|3440.79
#2021-05-06|3395.40
#2021-05-07|3474.37
#2021-05-10|3480.64
#2021-05-11|3431.25
#2021-05-12|3430.72
#2021-05-13|3430.02
#2021-05-14|3446.84
#2021-05-17|3548.83
#2021-05-18|3525.11
#2021-05-19|3511.01
#2021-05-20|3567.65
#2021-05-21|3599.82
#2021-05-24|3608.69
#2021-05-25|3598.96
#2021-05-26|3583.22
#2021-05-27|3520.35
#2021-05-28|3546.99
#2021-05-31|3542.32
#2021-06-01|3555.07
#2021-06-02|3534.21
#2021-06-03|3546.56
#2021-06-04|3583.45
#2021-06-07|3627.64
#2021-06-08|3644.99
#2021-06-09|3693.87
#2021-06-10|3719.01
#2021-06-11|3708.80
#2021-06-14|3727.45
#2021-06-15|3744.72
#2021-06-16|3746.81
#2021-06-17|3674.85
#2021-06-18|3654.33
#2021-06-21|3667.67
#2021-06-22|3657.52
#2021-06-23|3638.49
#2021-06-24|3655.06
#2021-06-25|3653.49
#2021-06-28|3694.87
#2021-06-29|3699.78
#2021-06-30|3698.89
#2021-07-01|3728.14
#2021-07-02|3721.37
#2021-07-05|3714.56
#2021-07-06|3742.68
#2021-07-07|3793.94
#2021-07-08|3799.48
#2021-07-09|3792.66
#2021-07-12|3822.54
#2021-07-13|3816.75
#2021-07-14|3811.51
#2021-07-15|3817.56
#2021-07-16|3847.22
#2021-07-19|3844.42
#2021-07-20|3805.96
#2021-07-21|3859.79
#2021-07-22|3888.01
#2021-07-23|3925.67
#2021-07-26|3890.34
#2021-07-27|3891.87
#2021-07-28|3963.75
#2021-07-29|3976.84
#2021-07-30|4010.67
#2021-08-02|4029.31
#2021-08-03|4052.16
#2021-08-04|4166.08
#2021-08-05|4294.80
#2021-08-06|4170.66
#2021-08-09|4223.07
#2021-08-10|4191.08
#2021-08-11|4189.54
#2021-08-12|4210.63
#2021-08-13|4247.15
#2021-08-16|4254.98
#2021-08-17|4291.83
#2021-08-18|4313.22
#2021-08-19|4282.19
#2021-08-20|4336.41
#2021-08-23|4352.07
#2021-08-24|4278.53
#2021-08-25|4246.65
#2021-08-26|4267.45
#2021-08-27|4230.01
#2021-08-30|4240.22
#2021-08-31|4175.38
#2021-09-01|4222.74
#2021-09-02|4262.02
#2021-09-03|4235.88
#2021-09-06|4267.97
#2021-09-07|4237.99
#2021-09-08|4207.13
#2021-09-09|4179.21
#2021-09-10|4150.65
#2021-09-13|4137.77
#2021-09-14|4152.86
#2021-09-15|4153.79
#2021-09-16|4171.48
#2021-09-17|4154.11
#2021-09-20|4112.29
#2021-09-21|4196.06
#2021-09-22|4167.39
#2021-09-23|4210.49
#2021-09-24|4146.36
#2021-09-27|4068.78
#2021-09-28|3919.45
#2021-09-29|3923.86
#2021-09-30|3949.20
#2021-10-01|3898.36
#2021-10-04|3913.36
#2021-10-05|3926.18
#2021-10-06|3891.44
#2021-10-07|3959.97
#2021-10-08|3937.34
#2021-10-11|3936.05
#2021-10-12|3901.69
#2021-10-13|4012.92
#2021-10-14|4007.58
#2021-10-15|4080.37
#2021-10-18|4113.09
#2021-10-19|4161.61
#2021-10-20|4158.82
#2021-10-21|4170.97
#2021-10-22|4218.24
#2021-10-25|4236.29
#2021-10-26|4232.29
#2021-10-27|4211.07
#2021-10-28|4285.74
#2021-10-29|4281.56
#2021-11-01|4283.57
#2021-11-02|4347.15
#2021-11-03|4433.40
#2021-11-04|4488.83
#2021-11-05|4385.05
#2021-11-08|4473.84
#2021-11-09|4461.39
#2021-11-10|4399.76
#2021-11-11|4439.60
#2021-11-12|4425.16
#2021-11-15|4429.77
#2021-11-16|4432.44
#2021-11-17|4434.36
#2021-11-18|4442.66
#2021-11-19|4427.69
#2021-11-22|4351.24
#2021-11-23|4225.58
#2021-11-24|4182.83
#2021-11-25|4201.55
#2021-11-26|4208.32
#2021-11-29|4179.14
#2021-11-30|4131.41
#2021-12-01|4198.10
#2021-12-02|4111.62
#2021-12-03|4096.60
#2021-12-06|4100.59
#2021-12-07|4212.80
#2021-12-08|4307.45
#2021-12-09|4343.10
#2021-12-10|4330.56
#2021-12-13|4360.37
#2021-12-14|4252.12
#2021-12-15|4319.62
#2021-12-16|4408.23
#2021-12-17|4371.29
#2021-12-20|4030.61
#2021-12-21|4113.63
#2021-12-22|4260.81
#2021-12-23|4235.07
#2021-12-24|4242.72
#2021-12-27|4307.74
#2021-12-28|4319.56
#2021-12-29|4307.77
#2021-12-30|4344.57
#2021-12-31|4359.55
#2022-01-03|4240.57
#2022-01-04|4140.30
#2022-01-05|4121.16
#2022-01-06|3988.35
#2022-01-07|3980.25
#2022-01-10|3891.40
#2022-01-11|3913.72
#2022-01-12|3954.52
#2022-01-13|3906.84
#2022-01-14|3783.83
#2022-01-17|3835.16
#2022-01-18|3763.65
#2022-01-19|3816.38
#2022-01-20|3812.10
#2022-01-21|3759.22
#2022-01-24|3604.73
#2022-01-25|3652.42
#2022-01-26|3657.17
#2022-01-27|3703.29
#2022-01-28|3677.70
#2022-01-31|3789.68
#2022-02-01|3862.13
#2022-02-02|4007.33
#2022-02-03|3931.49
#2022-02-04|3795.13
#2022-02-07|3866.68
#2022-02-08|3778.94
#2022-02-09|3926.64
#2022-02-10|3931.98
#2022-02-11|3771.66
#2022-02-14|3675.08
#2022-02-15|3810.10
#2022-02-16|3834.96
#2022-02-17|3811.64
#2022-02-18|3722.56
#2022-02-21|3668.19
#2022-02-22|3694.57
#2022-02-23|3667.89
#2022-02-24|3594.78
#2022-02-25|3774.89
#2022-02-28|3859.77
#2022-03-01|3900.58
#2022-03-02|3842.81
#2022-03-03|3861.07
#2022-03-04|3785.76
#2022-03-07|3754.67
#2022-03-08|3685.10
#2022-03-09|3808.20
#2022-03-10|3782.45
#2022-03-11|3720.65
#2022-03-14|3767.44
#2022-03-15|3739.39
#2022-03-16|3878.46
#2022-03-17|4030.02
#2022-03-18|4052.86
#2022-03-21|4064.30
#2022-03-22|4022.30
#2022-03-23|4016.77
#2022-03-24|3950.01
#2022-03-25|3921.44
#2022-03-28|3984.34
#2022-03-29|4098.98
#2022-03-30|4195.38
#2022-03-31|4159.41
#2022-04-01|4167.97
#2022-04-04|4207.62
#2022-04-05|4282.29
#2022-04-06|4264.27
#2022-04-07|4409.82
#2022-04-08|4389.89
#2022-04-11|4375.44
#2022-04-12|4248.33
#2022-04-13|4292.17
#2022-04-14|4263.41
#2022-04-15|4263.41
#2022-04-18|4270.71
#2022-04-19|4218.82
#2022-04-20|4253.97
#2022-04-21|4150.43
#2022-04-22|4089.09
#2022-04-25|4090.70
#2022-04-26|4019.48
#2022-04-27|4046.92
#2022-04-28|3984.23
#2022-04-29|4155.34
#2022-05-02|4111.83
#2022-05-03|4087.85
#2022-05-04|4037.69
#2022-05-05|4056.69
#2022-05-06|3953.59
#2022-05-09|3778.56
#2022-05-10|3805.68
#2022-05-11|3767.19
#2022-05-12|3715.54
#2022-05-13|3708.64
#2022-05-16|3686.18
#2022-05-17|3791.89
#2022-05-18|3753.10
#2022-05-19|3732.49
#2022-05-20|3861.40
#2022-05-23|3852.41
#2022-05-24|3833.99
#2022-05-25|3787.98
#2022-05-26|3801.18
#2022-05-27|3799.59
#2022-05-30|4000.62
#2022-05-31|3938.39
#2022-06-01|3907.80
#2022-06-02|3919.24
#2022-06-03|3963.06
#2022-06-06|3962.46
#2022-06-07|4045.64
#2022-06-08|4095.14
#2022-06-09|3979.94
#2022-06-10|3879.03
#2022-06-13|3761.35
#2022-06-14|3676.03
#2022-06-15|3699.61
#2022-06-16|3635.36
#2022-06-17|3663.23
#2022-06-20|3758.42
#2022-06-21|3790.56
#2022-06-22|3805.15
#2022-06-23|3791.68
#2022-06-24|3928.22
#2022-06-27|3996.36
#2022-06-28|3877.11
#2022-06-29|3915.43
#2022-06-30|3899.13
#2022-07-01|3892.20
#2022-07-04|3943.85
#2022-07-05|3884.85
#2022-07-06|3916.25
#2022-07-07|3886.64
#2022-07-08|3875.18
#2022-07-11|3875.84
#2022-07-12|3843.54
#2022-07-13|3866.64
#2022-07-14|3807.03
#2022-07-15|3957.59
#2022-07-18|4037.37
#2022-07-19|4046.26
#2022-07-20|3998.75
#2022-07-21|4056.86
#2022-07-22|4088.50
#2022-07-25|4047.15
#2022-07-26|4098.61
#2022-07-27|4049.72
#2022-07-28|4067.06
#2022-07-29|4127.45
#2022-08-01|4140.59
#2022-08-02|4113.87
#2022-08-03|3816.33
#2022-08-04|3890.22
#2022-08-05|3754.30
#2022-08-08|3755.53
#2022-08-09|3794.68
#2022-08-10|3912.67
#2022-08-11|3985.14
#2022-08-12|3866.77
#2022-08-15|3890.04
#2022-08-16|3833.87
#2022-08-17|3856.09
#2022-08-18|3784.77
#2022-08-19|3815.39
#2022-08-22|3865.51
#2022-08-23|3823.73
#2022-08-24|3922.02
#2022-08-25|3945.84
#2022-08-26|3922.08
#2022-08-29|3819.48
#2022-08-30|3794.73
#2022-08-31|3820.51
#2022-09-01|3676.93
#2022-09-02|3751.72
#2022-09-05|3728.61
#2022-09-06|3725.48
#2022-09-07|3713.10
#2022-09-08|3764.82
#2022-09-09|3874.99
#2022-09-12|3922.49
#2022-09-13|3811.77
#2022-09-14|3779.15
#2022-09-15|3695.41
#2022-09-16|3624.96
#2022-09-19|3593.79
#2022-09-20|3535.85
#2022-09-21|3563.57
#2022-09-22|3452.91
#2022-09-23|3416.38
#2022-09-26|3377.92
#2022-09-27|3384.92
#2022-09-28|3443.72
#2022-09-29|3470.96
#2022-09-30|3494.02
#2022-10-03|3555.16
#2022-10-04|3683.59
#2022-10-05|3654.81
#2022-10-06|3687.50
#2022-10-07|3628.34
#2022-10-10|3571.75
#2022-10-11|3593.37
#2022-10-12|3623.47
#2022-10-13|3577.96
#2022-10-14|3663.57
#2022-10-17|3702.22
#2022-10-18|3755.29
#2022-10-19|3684.53
#2022-10-20|3701.66
#2022-10-21|3618.58
#2022-10-24|3734.04
#2022-10-25|3815.50
#2022-10-26|3854.07
#2022-10-27|3801.17
#2022-10-28|3836.67
#2022-10-31|3832.95
#2022-11-01|3771.45
#2022-11-02|3950.17
#2022-11-03|3888.71
#2022-11-04|3904.79
#2022-11-07|3976.04
#2022-11-08|4028.61
#2022-11-09|4013.46
#2022-11-10|4089.52
#2022-11-11|4005.99
#2022-11-14|4100.37
#2022-11-15|4062.44
#2022-11-16|4056.63
#2022-11-17|4020.75
#2022-11-18|4049.64
#2022-11-21|4032.24
#2022-11-22|4073.28
#2022-11-23|4154.66
#2022-11-24|4191.63
#2022-11-25|4204.93
#2022-11-28|4246.78
#2022-11-29|4286.38
#2022-11-30|4281.23
#2022-12-01|4420.11
#2022-12-02|4442.33
#2022-12-05|4463.44
#2022-12-06|4417.07
#2022-12-07|4401.95
#2022-12-08|4443.60
#2022-12-09|4525.03
#2022-12-12|4472.42
#2022-12-13|4587.57
#2022-12-14|4624.75
#2022-12-15|4582.19
#2022-12-16|4511.18
#2022-12-19|4446.75
#2022-12-20|4497.44
#2022-12-21|4491.47
#2022-12-22|4505.07
#2022-12-23|4520.49
#2022-12-26|4520.49
#2022-12-27|4525.67
#2022-12-28|4499.60
#2022-12-29|4573.15
#2022-12-30|4554.98
#2023-01-02|4593.82
#2023-01-03|4649.91
#2023-01-04|4631.04
#2023-01-05|4580.89
#2023-01-06|4651.58
#2023-01-09|4698.50
#2023-01-10|4581.37
#2023-01-11|4491.70
#2023-01-12|4518.55
#2023-01-13|4616.64
#2023-01-16|4688.10
#2023-01-17|4674.84
#2023-01-18|4718.77
#2023-01-19|4669.24
#2023-01-20|4723.31
#2023-01-23|4740.45
#2023-01-24|4701.69
#2023-01-25|4655.28
#2023-01-26|4612.95
#2023-01-27|4636.25
#2023-01-30|4702.54
#2023-01-31|4625.67
#2023-02-01|4658.66
#2023-02-02|4542.18
#2023-02-03|4652.11
#2023-02-06|4652.85
#2023-02-07|4674.15
#2023-02-08|4710.33
#2023-02-09|4698.46
#2023-02-10|4632.78
#2023-02-13|4748.26
#2023-02-14|4752.57
#2023-02-15|4728.00
#2023-02-16|4659.49
#2023-02-17|4713.35
#2023-02-20|4716.66
#2023-02-21|4771.54
#2023-02-22|4725.87
#2023-02-23|4723.56
#2023-02-24|4670.84
#2023-02-27|4756.93
#2023-02-28|4695.53
#2023-03-01|4722.25
#2023-03-02|4713.98
#2023-03-03|4734.85
#2023-03-06|4762.05
#2023-03-07|4748.04
#2023-03-08|4647.46
#2023-03-09|4723.60
#2023-03-10|4710.32
#2023-03-13|4675.03
#2023-03-14|4701.31
#2023-03-15|4627.34
#2023-03-16|4602.16
#2023-03-17|4629.60
#2023-03-20|4705.02
#2023-03-21|4796.24
#2023-03-22|4853.89
#2023-03-23|4962.25
#2023-03-24|4989.93
#2023-03-27|5077.15
#2023-03-28|5081.22
#2023-03-29|5156.29
#2023-03-30|5207.55
#2023-03-31|5208.13
#2023-04-03|5210.47
#2023-04-04|5244.91
#2023-04-05|5194.43
#2023-04-06|5198.96
#2023-04-07|5198.96
#2023-04-10|5159.18
#2023-04-11|5228.11
#2023-04-12|5338.94
#2023-04-13|5438.99
#2023-04-14|5542.36
#2023-04-17|5588.02
#2023-04-18|5580.55
#2023-04-19|5437.91
#2023-04-20|5437.37
#2023-04-21|5621.89
#2023-04-24|5615.43
#2023-04-25|5593.88
#2023-04-26|5438.81
#2023-04-27|5447.00
#2023-04-28|5501.85
#2023-05-01|5502.30
#2023-05-02|5481.34
#2023-05-03|5495.45
#2023-05-04|5355.22
#2023-05-05|5358.15
#2023-05-08|5572.64
#2023-05-09|5511.41
#2023-05-10|5532.86
#2023-05-11|5573.54
#2023-05-12|5622.56
#2023-05-15|5581.69
#2023-05-16|5509.77
#2023-05-17|5497.00
#2023-05-18|5470.65
#2023-05-19|5479.01
#2023-05-22|5616.32
#2023-05-23|5445.83
#2023-05-24|5339.41
#2023-05-25|5317.88
#2023-05-26|5372.19
#2023-05-29|5373.93
#2023-05-30|5283.58
#2023-05-31|5243.18
#2023-06-01|5214.80
#2023-06-02|5153.09
#2023-06-05|5146.53
#2023-06-06|5309.73
#2023-06-07|5172.08
#2023-06-08|5231.21
#2023-06-09|5189.10
#2023-06-12|5201.06
#2023-06-13|5214.10
#2023-06-14|5240.84
#2023-06-15|5308.48
#2023-06-16|5331.45
#2023-06-19|5231.21
#2023-06-20|5238.87
#2023-06-21|5257.36
#2023-06-22|5230.68
#2023-06-23|5215.09
#2023-06-26|5163.54
#2023-06-27|5073.26
#2023-06-28|5104.59
#2023-06-29|5108.37
#2023-06-30|5259.09
#2023-07-03|5185.75
#2023-07-04|5181.32
#2023-07-05|5227.75
#2023-07-06|5155.34
#2023-07-07|5155.34
#2023-07-10|5116.23
#2023-07-11|5018.26
#2023-07-12|5082.04
#2023-07-13|5166.68
#2023-07-14|5265.29
#2023-07-17|5299.25
#2023-07-18|5279.42
#2023-07-19|5267.64
#2023-07-20|5406.62
#2023-07-21|5414.73
#2023-07-24|5342.11
#2023-07-25|5300.67
#2023-07-26|5186.95
#2023-07-27|5182.40
#2023-07-28|5168.91
#2023-07-31|5313.38
#2023-08-01|5304.31
#2023-08-02|5210.90
#2023-08-03|5150.43
#2023-08-04|5133.47
#2023-08-07|5238.63
#2023-08-08|5933.54
#2023-08-09|5895.25
#2023-08-10|5867.80
#2023-08-11|5799.34
#2023-08-14|5749.54
#2023-08-15|5785.93
#2023-08-16|5847.31
#2023-08-17|5844.08
#2023-08-18|5758.53
#2023-08-21|5810.58
#2023-08-22|5830.83
#2023-08-23|5960.15
#2023-08-24|5919.88
#2023-08-25|5824.57
#2023-08-28|5913.93
#2023-08-29|5935.85
#2023-08-30|5957.65
#2023-08-31|5853.50
#2023-09-01|5933.42
#2023-09-04|5968.81
#2023-09-05|5965.57
#2023-09-06|5965.55
#2023-09-07|6057.78
#2023-09-08|6078.84
#2023-09-11|6132.71
#2023-09-12|6083.39
#2023-09-13|6032.99
#2023-09-14|6100.10
#2023-09-15|5971.37
#2023-09-18|5850.71
#2023-09-19|5820.77
#2023-09-20|5969.46
#2023-09-21|5764.27
#2023-09-22|5754.74
#2023-09-25|5675.54
#2023-09-26|5768.66
#2023-09-27|5699.48
#2023-09-28|5748.73
#2023-09-29|5718.04
#2023-10-02|5593.73
#2023-10-03|5497.99
#2023-10-04|5578.56
#2023-10-05|5615.50
#2023-10-06|5698.21
#2023-10-09|5648.35
#2023-10-10|5768.41
#2023-10-11|6000.86
#2023-10-12|6149.90
#2023-10-13|6148.19
#2023-10-16|6105.75
#2023-10-17|6169.67
#2023-10-18|6110.83
#2023-10-19|5895.45
#2023-10-20|5874.21
#2023-10-23|5923.73
#2023-10-24|5912.31
#2023-10-25|5971.69
#2023-10-26|5845.70
#2023-10-27|5747.02
#2023-10-30|5902.14
#2023-10-31|5879.72
#2023-11-01|5953.79
#2023-11-02|6168.54
#2023-11-03|6063.61
#2023-11-06|6191.38
#2023-11-07|6193.37
#2023-11-08|6305.41
#2023-11-09|6155.88
#2023-11-10|6087.42
#2023-11-13|6138.68
#2023-11-14|6160.67
#2023-11-15|6119.99
#2023-11-16|6151.33
#2023-11-17|6291.48
#2023-11-20|6396.58
#2023-11-21|6366.62
#2023-11-22|6344.84
#2023-11-23|6425.23
#2023-11-24|6500.34
#2023-11-27|6445.45
#2023-11-28|6292.32
#2023-11-29|6317.63
#2023-11-30|6338.56
#2023-12-01|6306.77
#2023-12-04|6257.71
#2023-12-05|6207.39
#2023-12-06|6145.50
#2023-12-07|6049.80
#2023-12-08|6069.47
#2023-12-11|6048.65
#2023-12-12|5987.03
#2023-12-13|6087.77
#2023-12-14|6168.98
#2023-12-15|6113.59
#2023-12-18|6219.62
#2023-12-19|6292.09
#2023-12-20|6379.70
#2023-12-21|6431.05
#2023-12-22|6413.74
#2023-12-25|6413.74
#2023-12-26|6422.46
#2023-12-27|6447.45
#2023-12-28|6499.76
#2023-12-29|6461.17
#2024-01-01|6461.17
#2024-01-02|6395.65
#2024-01-03|6402.34
#2024-01-04|6594.99
#2024-01-05|6617.34
#2024-01-08|6581.15
#2024-01-09|6587.07
#2024-01-10|6722.71
#2024-01-11|6645.72
#2024-01-12|6653.20
#2024-01-15|6619.97
#2024-01-16|6609.15
#2024-01-17|6581.30
#2024-01-18|6573.87
#2024-01-19|6595.87
#2024-01-22|6555.07
#2024-01-23|6471.76
#2024-01-24|6539.93
#2024-01-25|6507.67
#2024-01-26|6585.71
#2024-01-29|6644.92
#2024-01-30|6691.90
#2024-01-31|6909.26
#2024-02-01|6980.02
#2024-02-02|6912.52
#2024-02-05|7076.41
#2024-02-06|7129.60
#2024-02-07|7208.96
#2024-02-08|7157.79
#2024-02-09|7339.44
#2024-02-12|7312.03
#2024-02-13|7272.67
#2024-02-14|7402.74
#2024-02-15|7469.04
#2024-02-16|7500.52
#2024-02-19|7552.57
#2024-02-20|7487.79
#2024-02-21|7380.92
#2024-02-22|7562.07
#2024-02-23|7544.38
#2024-02-26|7553.39
#2024-02-27|7463.72
#2024-02-28|7431.03
#2024-02-29|7330.05
#2024-03-01|7587.93
#2024-03-04|7805.17
#2024-03-05|7643.93
#2024-03-06|7630.43
#2024-03-07|8199.65
#2024-03-08|8139.85
#2024-03-11|8036.96
#2024-03-12|8182.66
#2024-03-13|8120.69
#2024-03-14|8206.32
#2024-03-15|8038.32
#2024-03-18|8110.37
#2024-03-19|7967.57
#2024-03-20|8003.57
#2024-03-21|7942.18
#2024-03-22|7919.63
#2024-03-25|7981.57
#2024-03-26|7936.80
#2024-03-27|7870.39
#2024-03-28|7855.23
#2024-03-29|7855.23
#2024-04-01|7815.01
#2024-04-02|7707.27
#2024-04-03|7827.89
#2024-04-04|7724.02
#2024-04-05|7730.52
#2024-04-08|7789.37
#2024-04-09|7674.84
#2024-04-10|7667.35
#2024-04-11|7666.37
#2024-04-12|7667.71
#2024-04-15|7664.45
#2024-04-16|7577.60
#2024-04-17|7595.49
#2024-04-18|7537.76
#2024-04-19|7583.11
#2024-04-22|7637.80
#2024-04-23|7806.57
#2024-04-24|7707.02
#2024-04-25|7595.69
#2024-04-26|7739.18
#2024-04-29|7757.44
#2024-04-30|7866.13
#2024-05-01|7813.47
#2024-05-02|7646.20
#2024-05-03|7580.87
#2024-05-06|7587.97
#2024-05-07|7823.51
#2024-05-08|7809.71
#2024-05-09|7829.79
#2024-05-10|7819.63
#2024-05-13|8045.94
#2024-05-14|8067.48
#2024-05-15|8169.30
#2024-05-16|8146.00
#2024-05-17|8084.80
#2024-05-20|8077.03
#2024-05-21|8242.84
#2024-05-22|8210.12
#2024-05-23|8294.15
#2024-05-24|8223.09
#2024-05-27|8181.89
#2024-05-28|8148.19
#2024-05-29|8051.58
#2024-05-30|8116.77
#2024-05-31|8211.88
#2024-06-03|8193.59
#2024-06-04|8294.09
#2024-06-05|8283.39
#2024-06-06|8585.66
#2024-06-07|8615.78
#2024-06-10|8583.15
#2024-06-11|8523.92
#2024-06-12|8674.81
#2024-06-13|8530.56
#2024-06-14|8539.89
#2024-06-17|8471.65
#2024-06-18|8503.82
#2024-06-19|8531.42
#2024-06-20|8600.23
#2024-06-21|8540.24
#2024-06-24|8589.24
#2024-06-25|8864.46
#2024-06-26|8692.32
#2024-06-27|8679.11
#2024-06-28|8695.95
#2024-07-01|8693.85
#2024-07-02|8622.77
#2024-07-03|8481.74
#2024-07-04|8520.96
#2024-07-05|8568.53
#2024-07-08|8659.20
#2024-07-09|8499.09
#2024-07-10|8586.82
#2024-07-11|8570.37
#2024-07-12|8698.61
#2024-07-15|8640.85
#2024-07-16|8586.16
#2024-07-17|8211.82
#2024-07-18|7964.40
#2024-07-19|8087.38
#2024-07-22|8120.87
#2024-07-23|8201.42
#2024-07-24|8073.98
#2024-07-25|7918.02
#2024-07-26|7857.49
#2024-07-29|7905.80
#2024-07-30|8006.44
#2024-07-31|8143.42
#2024-08-01|8146.73
#2024-08-02|7883.04
#2024-08-05|7707.21
#2024-08-06|7988.25
#2024-08-07|7559.00
#2024-08-08|7804.10
#2024-08-09|8225.58
#2024-08-12|8037.60
#2024-08-13|8232.81
#2024-08-14|8276.63
#2024-08-15|8425.47
#2024-08-16|8369.02
#2024-08-19|8401.22
#2024-08-20|8357.38
#2024-08-21|8301.98
#2024-08-22|8471.82
#2024-08-23|8456.41
#2024-08-26|8382.16
#2024-08-27|8394.29
#2024-08-28|8351.97
#2024-08-29|8477.49
#2024-08-30|8589.59
#2024-09-02|8525.35
#2024-09-03|8486.18
#2024-09-04|8338.86
#2024-09-05|8155.63
#2024-09-06|8169.32
#2024-09-09|8164.51
#2024-09-10|8053.36
#2024-09-11|8165.69
#2024-09-12|8365.95
#2024-09-13|8457.48
#2024-09-16|8504.48
#2024-09-17|8352.08
#2024-09-18|8171.20
#2024-09-19|8301.91
#2024-09-20|7930.50
#2024-09-23|7774.51
#2024-09-24|7805.56
#2024-09-25|7911.07
#2024-09-26|7799.62
#2024-09-27|7519.74
#2024-09-30|7432.79
#2024-10-01|7449.84
#2024-10-02|7314.99
#2024-10-03|7282.80
#2024-10-04|7205.31
#2024-10-07|7408.32
#2024-10-08|7360.17
#2024-10-09|7306.92
#2024-10-10|7357.57
#2024-10-11|7507.39
#2024-10-14|7494.61
#2024-10-15|7354.10
#2024-10-16|7329.25
#2024-10-17|7400.34
#2024-10-18|7351.28
#2024-10-21|7341.66
#2024-10-22|7267.17
#2024-10-23|7220.01
#2024-10-24|7162.22
#2024-10-25|7152.54
#2024-10-28|7046.75
#2024-10-29|7017.01
#2024-10-30|7054.87
#2024-10-31|6969.93
#2024-11-01|7032.20
#2024-11-04|6943.74
#2024-11-05|6871.49
#2024-11-06|6799.91
#2024-11-07|6710.73
#2024-11-08|6805.94
#2024-11-11|6970.05
#2024-11-12|6724.65
#2024-11-13|6740.44
#2024-11-14|6709.79
#2024-11-15|6347.80
#2024-11-18|6317.22
#2024-11-19|6465.65
#2024-11-20|6528.88
#2024-11-21|6403.96
#2024-11-22|6586.29
#2024-11-25|6598.63
#2024-11-26|6673.50
#2024-11-27|6627.78
#2024-11-28|6643.42
#2024-11-29|6724.02
#2024-12-02|6810.21
#2024-12-03|6874.42
#2024-12-04|6873.42
#2024-12-05|6837.67
#2024-12-06|6938.29
#2024-12-09|6929.40
#2024-12-10|6871.42
#2024-12-11|6919.32
#2024-12-12|6857.71
#2024-12-13|6631.86
#2024-12-16|6813.89
#2024-12-17|6738.80
#2024-12-18|6742.76
#2024-12-19|6454.32
#2024-12-20|5365.47
#2024-12-23|5606.35
#2024-12-24|5604.75
#2024-12-25|5604.75
#2024-12-26|5614.92
#2024-12-27|5730.14
#2024-12-30|5611.22
#2024-12-31|5598.25
#2025-01-01|5598.25
#2025-01-02|5672.89
#2025-01-03|5670.72
#2025-01-06|5584.62
#2025-01-07|5469.55
#2025-01-08|5550.66
#2025-01-09|5636.89
#2025-01-10|5628.65
#2025-01-13|5445.78
#2025-01-14|5340.64
#2025-01-15|5439.28
#2025-01-16|5419.46
#2025-01-17|5238.94
#2025-01-20|5112.72
#2025-01-21|5285.94
#2025-01-22|5355.22
#2025-01-23|5337.07
#2025-01-24|5694.15
#2025-01-27|5697.07
#2025-01-28|5557.14
#2025-01-29|5533.03
#2025-01-30|5523.02
#2025-01-31|5531.02
#2025-02-03|5410.83
#2025-02-04|5385.51
#2025-02-05|5611.26
#2025-02-06|5688.18
#2025-02-07|5625.30
#2025-02-10|5509.06
#2025-02-11|5418.60
#2025-02-12|5324.31
#2025-02-13|5235.27
#2025-02-14|5217.26
#2025-02-17|5288.70
#2025-02-18|5421.35
#2025-02-19|5470.74
#2025-02-20|5476.76
#2025-02-21|5716.99
#2025-02-24|5792.60
#2025-02-25|5950.07
#2025-02-26|5854.52
#2025-02-27|5788.33
#2025-02-28|5796.38
#2025-03-03|5806.66
#2025-03-04|5643.46
#2025-03-05|5884.91
#2025-03-06|5735.86
#2025-03-07|5657.37
#2025-03-10|5240.04
#2025-03-11|5104.77
#2025-03-12|4960.94
#2025-03-13|5052.38
#2025-03-14|5108.23
#2025-03-17|5240.99
#2025-03-18|5278.88
#2025-03-19|5231.82
#2025-03-20|5201.21
#2025-03-21|5049.32
#2025-03-24|4979.27
#2025-03-25|4915.65
#2025-03-26|4803.27
#2025-03-27|4671.99
#2025-03-28|4695.24
#2025-03-31|4631.03
#2025-04-01|4698.03
#2025-04-02|4608.05
#2025-04-03|4533.49
#2025-04-04|4373.64
#2025-04-07|4329.89
#2025-04-08|4351.25
#2025-04-09|4114.26
#2025-04-10|4255.48
#2025-04-11|4406.45
#2025-04-14|4565.29
#2025-04-15|4479.70
#2025-04-16|4458.30
#2025-04-17|4446.24
#2025-04-18|4446.24
#2025-04-21|4504.44
#2025-04-22|4232.15
#2025-04-23|4360.88
#2025-04-24|4384.90
#2025-04-25|4333.29
#2025-04-28|4427.12
#2025-04-29|4525.56
#2025-04-30|4623.15
#2025-05-01|4650.84
#2025-05-02|4794.95
#2025-05-05|4809.98
#2025-05-06|4637.44
#2025-05-07|4670.13
#2025-05-08|4493.94
#2025-05-09|4625.35
#2025-05-12|4535.60
#2025-05-13|4523.62
#2025-05-14|4509.10
#2025-05-15|4514.13
#2025-05-16|4456.18
#2025-05-19|4592.44
#2025-05-20|4749.23
#2025-05-21|4796.63
#2025-05-22|4680.10
#2025-05-23|4669.50
#2025-05-26|4843.08
#2025-05-27|4869.77
#2025-05-28|4753.00
#2025-05-29|4773.21
#2025-05-30|4773.94
#2025-06-02|4989.36
#2025-06-03|4890.84
#2025-06-04|5012.80
#2025-06-05|5023.20
#2025-06-06|5118.21
#2025-06-09|5126.35
#2025-06-10|5397.96
#2025-06-11|5403.28
#2025-06-12|5465.62
#2025-06-13|5413.87
#2025-06-16|5281.24
#2025-06-17|5141.51
#2025-06-18|5071.36
#2025-06-19|5102.64
#2025-06-20|5013.19
#2025-06-23|4808.29
#2025-06-24|4867.95
#2025-06-25|4706.24
#2025-06-26|4706.87
#2025-06-27|4765.84
#2025-06-30|4785.18
#2025-07-01|4792.86
#2025-07-02|4811.13
#2025-07-03|4767.80
#2025-07-04|4901.55
#2025-07-07|4797.10
#2025-07-08|4865.22
#2025-07-09|4815.68
#2025-07-10|4920.26
#2025-07-11|4771.34
#2025-07-14|4798.92
#2025-07-15|4686.42
#2025-07-16|4689.41
#2025-07-17|4613.64
#2025-07-18|4561.45
#2025-07-21|4536.33
#2025-07-22|4647.40
#2025-07-23|4831.99
#2025-07-24|4905.09
#2025-07-25|4926.43
#2025-07-28|4882.29
#2025-07-29|3984.00
#2025-07-30|3769.61
#2025-07-31|3660.46
#2025-08-01|3624.43
#2025-08-04|3671.51
#2025-08-05|3623.31
#2025-08-06|3482.56
#2025-08-07|3667.87
#2025-08-08|3776.79
#2025-08-11|3749.06
#2025-08-12|3763.42
#2025-08-13|3829.92
#2025-08-14|3804.41
#2025-08-15|3872.73
#2025-08-18|4047.45
#2025-08-19|4059.94
#2025-08-20|4051.99
#2025-08-21|4106.60
#2025-08-22|4222.21
#2025-08-25|4233.15
#2025-08-26|4080.23
#2025-08-27|4114.43
#2025-08-28|4173.53
#2025-08-29|4177.32
#2025-09-01|4246.50
#2025-09-02|4164.34
#2025-09-03|4233.53
#2025-09-04|4193.73
#2025-09-05|4155.34
#2025-09-08|4124.95
#2025-09-09|4057.24
#2025-09-10|4158.49
#2025-09-11|4116.23
#2025-09-12|4132.68
#2025-09-15|4198.43
#2025-09-16|4254.55
#2025-09-17|4336.55
#2025-09-18|4511.19
#2025-09-19|4473.78
#2025-09-22|4416.93
#2025-09-23|4355.83
#2025-09-24|4319.86
#2025-09-25|4182.59
#2025-09-26|4072.95
#2025-09-29|4122.89
#2025-09-30|4089.01
#2025-10-01|4300.46
#2025-10-02|4335.90
#2025-10-03|4428.76
#2025-10-06|4489.20
#2025-10-07|4386.79
#2025-10-08|4454.89
#2025-10-09|4383.96
#2025-10-10|4349.15
#2025-10-13|4317.64
#2025-10-14|4214.93
#2025-10-15|4252.96
#2025-10-16|4321.79
#2025-10-17|4117.16
#2025-10-20|4247.71
#2025-10-21|4177.28
#2025-10-22|4086.70
#2025-10-23|4090.00
#2025-10-24|4084.38
#2025-10-27|4046.11
#2025-10-28|3976.23
#2025-10-29|4001.44
#2025-10-30|3870.07
#2025-10-31|3807.29
#2025-11-03|3792.85
#2025-11-04|3790.61
#2025-11-05|3659.86
#2025-11-06|3735.03
#2025-11-07|3604.40
#2025-11-10|3633.71
#2025-11-11|3830.79
#2025-11-12|3904.52
#2025-11-13|3905.22
#2025-11-14|3815.17
#2025-11-17|3819.26
#2025-11-18|3724.56
#2025-11-19|3770.65
#2025-11-20|3794.19
#2025-11-21|3711.92
#2025-11-24|3588.46
#2025-11-25|3702.78
#2025-11-26|3837.97
#2025-11-27|3809.06
#2025-11-28|3864.16
#2025-12-01|3851.96
#2025-12-02|3770.76
#2025-12-03|3752.82
#2025-12-04|3795.23
#2025-12-05|3821.63
#2025-12-08|3714.63
#2025-12-09|3711.37
#2025-12-10|3792.10
#2025-12-11|3928.72
#2025-12-12|3927.61
#2025-12-15|3885.97
#2025-12-16|3815.09
#2025-12-17|3803.25
#2025-12-18|3771.24
#2025-12-19|3826.09
#2025-12-22|3789.97
#2025-12-23|4038.60
#2025-12-24|4039.62
#2025-12-25|4039.62
#2025-12-26|4039.33
#2025-12-29|4002.51
#2025-12-30|3970.30
#2025-12-31|3965.03
#2026-01-01|3965.03
#2026-01-02|3990.32
#2026-01-05|4111.43
#2026-01-06|4286.87
#2026-01-07|4310.60
#2026-01-08|4335.73
#2026-01-09|4434.87
#2026-01-12|4422.13
#2026-01-13|4452.34
#2026-01-14|4433.34
#2026-01-15|4287.07
#2026-01-16|4483.88
#2026-01-19|4346.38
#2026-01-20|4476.61
#2026-01-21|4353.99
#2026-01-22|4573.58
#2026-01-23|4609.80
#2026-01-26|4625.92
#2026-01-27|4621.03
#2026-01-28|4474.62
#2026-01-29|4373.00
#2026-01-30|4346.09
#2026-02-02|4348.65
#2026-02-03|4302.01
#2026-02-04|3762.86
#2026-02-05|3539.75
#2026-02-06|3649.76
#2026-02-09|3795.79
#2026-02-10|3841.42
#2026-02-11|3735.71
#2026-02-12|3744.24
#2026-02-13|3780.06
#2026-02-16|3740.16
#2026-02-17|3759.74
#2026-02-18|3757.35
#2026-02-19|3692.82
#2026-02-20|3662.90
#2026-02-23|3233.39
#2026-02-24|3170.82
#2026-02-25|3113.02
#2026-02-26|3120.93
#2026-02-27|3130.96
#2026-03-02|3084.79
#2026-03-03|2977.42
#2026-03-04|3127.49
#2026-03-05|3128.94
#2026-03-06|3085.85
#2026-03-09|3133.16
#2026-03-10|3096.52
#2026-03-11|3081.54
#2026-03-12|3044.26
#2026-03-13|3024.96
#2026-03-16|3057.61
#2026-03-17|3081.24
#2026-03-18|2992.83
#2026-03-19|2939.12
#2026-03-20|2954.49
#2026-03-23|2943.21
#2026-03-24|2966.36
#2026-03-25|2964.62
#2026-03-26|2996.11
#2026-03-27|2972.65
#2026-03-30|2994.90
#2026-03-31|3009.39
#2026-04-01|3104.39
#2026-04-02|3084.78
#2026-04-03|3084.78
#2026-04-06|3082.59
#2026-04-07|3064.39