Table Data - NASDAQ Denmark Total Return Index
| Title | NASDAQ Denmark Total Return Index |
|---|---|
| Series ID | NASDAQNQDKT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:44 PM CDT |
| Notes | For more information about this series, see: NQDKT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 279.76 |
| 2001-04-02 | 272.84 |
| 2001-04-03 | 267.26 |
| 2001-04-04 | 266.13 |
| 2001-04-05 | 269.82 |
| 2001-04-06 | 272.46 |
| 2001-04-09 | 274.05 |
| 2001-04-10 | 273.74 |
| 2001-04-11 | 275.51 |
| 2001-04-12 | 276.41 |
| 2001-04-13 | . |
| 2001-04-16 | 276.77 |
| 2001-04-17 | 276.97 |
| 2001-04-18 | 280.12 |
| 2001-04-19 | 283.74 |
| 2001-04-20 | 283.24 |
| 2001-04-23 | 282.19 |
| 2001-04-24 | 281.68 |
| 2001-04-25 | 281.38 |
| 2001-04-26 | 284.67 |
| 2001-04-27 | 284.36 |
| 2001-04-30 | 286.92 |
| 2001-05-01 | 286.94 |
| 2001-05-02 | 285.31 |
| 2001-05-03 | 287.02 |
| 2001-05-04 | 286.77 |
| 2001-05-07 | 289.23 |
| 2001-05-08 | 292.25 |
| 2001-05-09 | 289.99 |
| 2001-05-10 | 290.70 |
| 2001-05-11 | 288.38 |
| 2001-05-14 | 287.43 |
| 2001-05-15 | 289.68 |
| 2001-05-16 | 290.13 |
| 2001-05-17 | 294.16 |
| 2001-05-18 | 295.24 |
| 2001-05-21 | 295.47 |
| 2001-05-22 | 295.00 |
| 2001-05-23 | 292.71 |
| 2001-05-24 | 291.63 |
| 2001-05-25 | 295.09 |
| 2001-05-28 | . |
| 2001-05-29 | 292.92 |
| 2001-05-30 | 292.51 |
| 2001-05-31 | 293.27 |
| 2001-06-01 | 292.64 |
| 2001-06-04 | 293.05 |
| 2001-06-05 | 293.16 |
| 2001-06-06 | 292.41 |
| 2001-06-07 | 293.07 |
| 2001-06-08 | 288.89 |
| 2001-06-11 | 285.70 |
| 2001-06-12 | 286.56 |
| 2001-06-13 | 291.39 |
| 2001-06-14 | 289.84 |
| 2001-06-15 | 289.39 |
| 2001-06-18 | 289.96 |
| 2001-06-19 | 289.33 |
| 2001-06-20 | 290.63 |
| 2001-06-21 | 289.37 |
| 2001-06-22 | 288.51 |
| 2001-06-25 | 291.82 |
| 2001-06-26 | 287.29 |
| 2001-06-27 | 290.58 |
| 2001-06-28 | 291.52 |
| 2001-06-29 | 291.25 |
| 2001-07-02 | 289.32 |
| 2001-07-03 | 289.39 |
| 2001-07-04 | . |
| 2001-07-05 | 283.31 |
| 2001-07-06 | 283.01 |
| 2001-07-09 | 289.42 |
| 2001-07-10 | 290.63 |
| 2001-07-11 | 290.26 |
| 2001-07-12 | 285.50 |
| 2001-07-13 | 284.06 |
| 2001-07-16 | 281.89 |
| 2001-07-17 | 281.49 |
| 2001-07-18 | 287.31 |
| 2001-07-19 | 292.04 |
| 2001-07-20 | 288.66 |
| 2001-07-23 | 286.16 |
| 2001-07-24 | 286.24 |
| 2001-07-25 | 284.58 |
| 2001-07-26 | 285.02 |
| 2001-07-27 | 288.23 |
| 2001-07-30 | 292.32 |
| 2001-07-31 | 293.09 |
| 2001-08-01 | 297.62 |
| 2001-08-02 | 298.96 |
| 2001-08-03 | 298.46 |
| 2001-08-06 | 296.74 |
| 2001-08-07 | 290.19 |
| 2001-08-08 | 287.09 |
| 2001-08-09 | 285.99 |
| 2001-08-10 | 286.80 |
| 2001-08-13 | 289.13 |
| 2001-08-14 | 288.48 |
| 2001-08-15 | 293.98 |
| 2001-08-16 | 294.01 |
| 2001-08-17 | 295.20 |
| 2001-08-20 | 293.22 |
| 2001-08-21 | 292.75 |
| 2001-08-22 | 293.51 |
| 2001-08-23 | 290.46 |
| 2001-08-24 | 291.32 |
| 2001-08-27 | 288.33 |
| 2001-08-28 | 284.70 |
| 2001-08-29 | 281.35 |
| 2001-08-30 | 275.62 |
| 2001-08-31 | 274.08 |
| 2001-09-03 | . |
| 2001-09-04 | 265.86 |
| 2001-09-05 | 263.56 |
| 2001-09-06 | 267.07 |
| 2001-09-07 | 271.05 |
| 2001-09-10 | 263.22 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 256.58 |
| 2001-09-18 | 247.09 |
| 2001-09-19 | 252.28 |
| 2001-09-20 | 244.43 |
| 2001-09-21 | 231.77 |
| 2001-09-24 | 238.31 |
| 2001-09-25 | 237.52 |
| 2001-09-26 | 245.10 |
| 2001-09-27 | 249.52 |
| 2001-09-28 | 252.67 |
| 2001-10-01 | 247.35 |
| 2001-10-02 | 252.92 |
| 2001-10-03 | 252.39 |
| 2001-10-04 | 254.41 |
| 2001-10-05 | 255.06 |
| 2001-10-08 | 254.02 |
| 2001-10-09 | 257.60 |
| 2001-10-10 | 260.65 |
| 2001-10-11 | 267.65 |
| 2001-10-12 | 261.87 |
| 2001-10-15 | 261.70 |
| 2001-10-16 | 260.11 |
| 2001-10-17 | 261.24 |
| 2001-10-18 | 258.69 |
| 2001-10-19 | 255.14 |
| 2001-10-22 | 257.10 |
| 2001-10-23 | 257.73 |
| 2001-10-24 | 258.25 |
| 2001-10-25 | 254.37 |
| 2001-10-26 | 261.75 |
| 2001-10-29 | 257.26 |
| 2001-10-30 | 253.50 |
| 2001-10-31 | 254.11 |
| 2001-11-01 | 255.33 |
| 2001-11-02 | 254.24 |
| 2001-11-05 | 255.62 |
| 2001-11-06 | 254.81 |
| 2001-11-07 | 256.23 |
| 2001-11-08 | 254.20 |
| 2001-11-09 | 249.64 |
| 2001-11-12 | 246.52 |
| 2001-11-13 | 244.18 |
| 2001-11-14 | 247.29 |
| 2001-11-15 | 246.67 |
| 2001-11-16 | 249.37 |
| 2001-11-19 | 248.23 |
| 2001-11-20 | 249.75 |
| 2001-11-21 | 248.66 |
| 2001-11-22 | . |
| 2001-11-23 | 249.18 |
| 2001-11-26 | 248.36 |
| 2001-11-27 | 249.14 |
| 2001-11-28 | 247.85 |
| 2001-11-29 | 248.83 |
| 2001-11-30 | 256.30 |
| 2001-12-03 | 250.57 |
| 2001-12-04 | 252.03 |
| 2001-12-05 | 254.53 |
| 2001-12-06 | 253.08 |
| 2001-12-07 | 252.81 |
| 2001-12-10 | 250.93 |
| 2001-12-11 | 249.43 |
| 2001-12-12 | 248.97 |
| 2001-12-13 | 247.93 |
| 2001-12-14 | 245.45 |
| 2001-12-17 | 242.83 |
| 2001-12-18 | 249.03 |
| 2001-12-19 | 250.41 |
| 2001-12-20 | 253.16 |
| 2001-12-21 | 249.40 |
| 2001-12-24 | 246.98 |
| 2001-12-25 | . |
| 2001-12-26 | 247.18 |
| 2001-12-27 | 254.84 |
| 2001-12-28 | 256.18 |
| 2001-12-31 | 258.69 |
| 2002-01-01 | . |
| 2002-01-02 | 261.02 |
| 2002-01-03 | 260.07 |
| 2002-01-04 | 256.60 |
| 2002-01-07 | 254.60 |
| 2002-01-08 | 250.45 |
| 2002-01-09 | 250.32 |
| 2002-01-10 | 251.82 |
| 2002-01-11 | 250.57 |
| 2002-01-14 | 249.22 |
| 2002-01-15 | 247.50 |
| 2002-01-16 | 245.91 |
| 2002-01-17 | 247.79 |
| 2002-01-18 | 247.28 |
| 2002-01-21 | . |
| 2002-01-22 | 246.92 |
| 2002-01-23 | 245.62 |
| 2002-01-24 | 245.01 |
| 2002-01-25 | 237.68 |
| 2002-01-28 | 235.66 |
| 2002-01-29 | 233.90 |
| 2002-01-30 | 234.35 |
| 2002-01-31 | 239.77 |
| 2002-02-01 | 242.47 |
| 2002-02-04 | 242.84 |
| 2002-02-05 | 240.37 |
| 2002-02-06 | 238.08 |
| 2002-02-07 | 239.26 |
| 2002-02-08 | 241.96 |
| 2002-02-11 | 244.46 |
| 2002-02-12 | 242.90 |
| 2002-02-13 | 244.09 |
| 2002-02-14 | 247.49 |
| 2002-02-15 | 248.97 |
| 2002-02-18 | . |
| 2002-02-19 | 244.15 |
| 2002-02-20 | 243.67 |
| 2002-02-21 | 240.53 |
| 2002-02-22 | 241.62 |
| 2002-02-25 | 244.93 |
| 2002-02-26 | 245.56 |
| 2002-02-27 | 249.26 |
| 2002-02-28 | 246.88 |
| 2002-03-01 | 246.06 |
| 2002-03-04 | 249.66 |
| 2002-03-05 | 249.29 |
| 2002-03-06 | 248.14 |
| 2002-03-07 | 248.68 |
| 2002-03-08 | 253.30 |
| 2002-03-11 | 251.81 |
| 2002-03-12 | 248.93 |
| 2002-03-13 | 250.36 |
| 2002-03-14 | 253.12 |
| 2002-03-15 | 253.44 |
| 2002-03-18 | 256.97 |
| 2002-03-19 | 257.35 |
| 2002-03-20 | 257.20 |
| 2002-03-21 | 256.34 |
| 2002-03-22 | 257.35 |
| 2002-03-25 | 258.67 |
| 2002-03-26 | 259.97 |
| 2002-03-27 | 258.92 |
| 2002-03-28 | 258.80 |
| 2002-03-29 | . |
| 2002-04-01 | 260.93 |
| 2002-04-02 | 259.79 |
| 2002-04-03 | 258.59 |
| 2002-04-04 | 259.56 |
| 2002-04-05 | 259.39 |
| 2002-04-08 | 257.61 |
| 2002-04-09 | 258.85 |
| 2002-04-10 | 243.53 |
| 2002-04-11 | 239.65 |
| 2002-04-12 | 241.91 |
| 2002-04-15 | 240.53 |
| 2002-04-16 | 240.74 |
| 2002-04-17 | 245.79 |
| 2002-04-18 | 243.92 |
| 2002-04-19 | 246.98 |
| 2002-04-22 | 246.03 |
| 2002-04-23 | 242.74 |
| 2002-04-24 | 241.16 |
| 2002-04-25 | 241.79 |
| 2002-04-26 | 241.78 |
| 2002-04-29 | 242.06 |
| 2002-04-30 | 247.70 |
| 2002-05-01 | 250.97 |
| 2002-05-02 | 256.18 |
| 2002-05-03 | 257.05 |
| 2002-05-06 | 257.65 |
| 2002-05-07 | 258.02 |
| 2002-05-08 | 261.15 |
| 2002-05-09 | 261.09 |
| 2002-05-10 | 260.07 |
| 2002-05-13 | 258.87 |
| 2002-05-14 | 256.86 |
| 2002-05-15 | 255.16 |
| 2002-05-16 | 253.82 |
| 2002-05-17 | 258.30 |
| 2002-05-20 | 258.39 |
| 2002-05-21 | 257.24 |
| 2002-05-22 | 255.80 |
| 2002-05-23 | 254.93 |
| 2002-05-24 | 253.72 |
| 2002-05-27 | . |
| 2002-05-28 | 253.43 |
| 2002-05-29 | 251.97 |
| 2002-05-30 | 254.91 |
| 2002-05-31 | 254.32 |
| 2002-06-03 | 257.02 |
| 2002-06-04 | 254.86 |
| 2002-06-05 | 253.26 |
| 2002-06-06 | 260.50 |
| 2002-06-07 | 253.31 |
| 2002-06-10 | 253.57 |
| 2002-06-11 | 253.59 |
| 2002-06-12 | 254.77 |
| 2002-06-13 | 252.46 |
| 2002-06-14 | 247.71 |
| 2002-06-17 | 250.25 |
| 2002-06-18 | 250.44 |
| 2002-06-19 | 244.63 |
| 2002-06-20 | 243.20 |
| 2002-06-21 | 244.94 |
| 2002-06-24 | 241.27 |
| 2002-06-25 | 245.61 |
| 2002-06-26 | 246.07 |
| 2002-06-27 | 251.63 |
| 2002-06-28 | 257.11 |
| 2002-07-01 | 256.54 |
| 2002-07-02 | 254.07 |
| 2002-07-03 | 247.69 |
| 2002-07-04 | . |
| 2002-07-05 | 255.52 |
| 2002-07-08 | 258.96 |
| 2002-07-09 | 256.54 |
| 2002-07-10 | 253.12 |
| 2002-07-11 | 246.27 |
| 2002-07-12 | 247.77 |
| 2002-07-15 | 247.83 |
| 2002-07-16 | 245.01 |
| 2002-07-17 | 248.07 |
| 2002-07-18 | 251.12 |
| 2002-07-19 | 248.05 |
| 2002-07-22 | 232.67 |
| 2002-07-23 | 221.47 |
| 2002-07-24 | 210.78 |
| 2002-07-25 | 223.01 |
| 2002-07-26 | 217.10 |
| 2002-07-29 | 224.77 |
| 2002-07-30 | 226.69 |
| 2002-07-31 | 225.87 |
| 2002-08-01 | 225.77 |
| 2002-08-02 | 225.72 |
| 2002-08-05 | 217.53 |
| 2002-08-06 | 218.89 |
| 2002-08-07 | 221.65 |
| 2002-08-08 | 220.25 |
| 2002-08-09 | 223.03 |
| 2002-08-12 | 225.87 |
| 2002-08-13 | 226.53 |
| 2002-08-14 | 225.77 |
| 2002-08-15 | 228.44 |
| 2002-08-16 | 226.57 |
| 2002-08-19 | 230.45 |
| 2002-08-20 | 232.40 |
| 2002-08-21 | 236.29 |
| 2002-08-22 | 230.18 |
| 2002-08-23 | 229.00 |
| 2002-08-26 | 227.22 |
| 2002-08-27 | 230.54 |
| 2002-08-28 | 232.31 |
| 2002-08-29 | 232.51 |
| 2002-08-30 | 232.28 |
| 2002-09-02 | . |
| 2002-09-03 | 229.30 |
| 2002-09-04 | 226.78 |
| 2002-09-05 | 226.20 |
| 2002-09-06 | 229.05 |
| 2002-09-09 | 224.55 |
| 2002-09-10 | 224.93 |
| 2002-09-11 | 228.62 |
| 2002-09-12 | 223.68 |
| 2002-09-13 | 222.65 |
| 2002-09-16 | 219.52 |
| 2002-09-17 | 218.89 |
| 2002-09-18 | 212.61 |
| 2002-09-19 | 212.62 |
| 2002-09-20 | 214.42 |
| 2002-09-23 | 212.11 |
| 2002-09-24 | 204.18 |
| 2002-09-25 | 201.39 |
| 2002-09-26 | 202.59 |
| 2002-09-27 | 207.24 |
| 2002-09-30 | 203.52 |
| 2002-10-01 | 198.37 |
| 2002-10-02 | 204.65 |
| 2002-10-03 | 202.00 |
| 2002-10-04 | 202.90 |
| 2002-10-07 | 203.81 |
| 2002-10-08 | 201.02 |
| 2002-10-09 | 198.28 |
| 2002-10-10 | 197.50 |
| 2002-10-11 | 207.44 |
| 2002-10-14 | 206.39 |
| 2002-10-15 | 214.29 |
| 2002-10-16 | 212.23 |
| 2002-10-17 | 210.57 |
| 2002-10-18 | 212.53 |
| 2002-10-21 | 211.07 |
| 2002-10-22 | 212.04 |
| 2002-10-23 | 206.05 |
| 2002-10-24 | 204.71 |
| 2002-10-25 | 207.27 |
| 2002-10-28 | 215.10 |
| 2002-10-29 | 206.09 |
| 2002-10-30 | 209.22 |
| 2002-10-31 | 208.96 |
| 2002-11-01 | 210.80 |
| 2002-11-04 | 214.39 |
| 2002-11-05 | 216.80 |
| 2002-11-06 | 216.45 |
| 2002-11-07 | 216.98 |
| 2002-11-08 | 219.10 |
| 2002-11-11 | 218.19 |
| 2002-11-12 | 217.48 |
| 2002-11-13 | 215.96 |
| 2002-11-14 | 215.66 |
| 2002-11-15 | 214.54 |
| 2002-11-18 | 217.78 |
| 2002-11-19 | 217.48 |
| 2002-11-20 | 214.30 |
| 2002-11-21 | 216.69 |
| 2002-11-22 | 219.28 |
| 2002-11-25 | 217.66 |
| 2002-11-26 | 216.39 |
| 2002-11-27 | 214.49 |
| 2002-11-28 | . |
| 2002-11-29 | 217.86 |
| 2002-12-02 | 217.31 |
| 2002-12-03 | 214.51 |
| 2002-12-04 | 213.94 |
| 2002-12-05 | 212.56 |
| 2002-12-06 | 211.09 |
| 2002-12-09 | 210.52 |
| 2002-12-10 | 211.38 |
| 2002-12-11 | 214.23 |
| 2002-12-12 | 217.26 |
| 2002-12-13 | 216.51 |
| 2002-12-16 | 218.07 |
| 2002-12-17 | 225.13 |
| 2002-12-18 | 221.55 |
| 2002-12-19 | 219.81 |
| 2002-12-20 | 216.44 |
| 2002-12-23 | 216.90 |
| 2002-12-24 | 217.81 |
| 2002-12-25 | . |
| 2002-12-26 | 218.35 |
| 2002-12-27 | 219.81 |
| 2002-12-30 | 220.41 |
| 2002-12-31 | 221.22 |
| 2003-01-01 | . |
| 2003-01-02 | 224.47 |
| 2003-01-03 | 227.40 |
| 2003-01-06 | 231.15 |
| 2003-01-07 | 227.21 |
| 2003-01-08 | 223.93 |
| 2003-01-09 | 227.93 |
| 2003-01-10 | 229.21 |
| 2003-01-13 | 229.22 |
| 2003-01-14 | 228.50 |
| 2003-01-15 | 225.86 |
| 2003-01-16 | 226.52 |
| 2003-01-17 | 226.39 |
| 2003-01-20 | . |
| 2003-01-21 | 226.81 |
| 2003-01-22 | 223.48 |
| 2003-01-23 | 219.87 |
| 2003-01-24 | 220.27 |
| 2003-01-27 | 215.25 |
| 2003-01-28 | 214.38 |
| 2003-01-29 | 213.56 |
| 2003-01-30 | 213.72 |
| 2003-01-31 | 213.23 |
| 2003-02-03 | 211.97 |
| 2003-02-04 | 209.31 |
| 2003-02-05 | 209.95 |
| 2003-02-06 | 216.32 |
| 2003-02-07 | 214.88 |
| 2003-02-10 | 210.83 |
| 2003-02-11 | 211.00 |
| 2003-02-12 | 209.87 |
| 2003-02-13 | 211.06 |
| 2003-02-14 | 214.45 |
| 2003-02-17 | . |
| 2003-02-18 | 213.38 |
| 2003-02-19 | 214.81 |
| 2003-02-20 | 210.00 |
| 2003-02-21 | 207.65 |
| 2003-02-24 | 210.20 |
| 2003-02-25 | 208.19 |
| 2003-02-26 | 205.30 |
| 2003-02-27 | 204.97 |
| 2003-02-28 | 206.86 |
| 2003-03-03 | 209.14 |
| 2003-03-04 | 207.59 |
| 2003-03-05 | 209.43 |
| 2003-03-06 | 208.08 |
| 2003-03-07 | 210.07 |
| 2003-03-10 | 208.00 |
| 2003-03-11 | 206.73 |
| 2003-03-12 | 206.85 |
| 2003-03-13 | 209.09 |
| 2003-03-14 | 212.59 |
| 2003-03-17 | 211.65 |
| 2003-03-18 | 215.39 |
| 2003-03-19 | 218.62 |
| 2003-03-20 | 218.62 |
| 2003-03-21 | 221.18 |
| 2003-03-24 | 221.54 |
| 2003-03-25 | 223.80 |
| 2003-03-26 | 225.24 |
| 2003-03-27 | 225.23 |
| 2003-03-28 | 227.37 |
| 2003-03-31 | 226.56 |
| 2003-04-01 | 226.99 |
| 2003-04-02 | 229.90 |
| 2003-04-03 | 230.67 |
| 2003-04-04 | 232.92 |
| 2003-04-07 | 237.61 |
| 2003-04-08 | 233.88 |
| 2003-04-09 | 235.16 |
| 2003-04-10 | 237.19 |
| 2003-04-11 | 237.75 |
| 2003-04-14 | 240.91 |
| 2003-04-15 | 244.49 |
| 2003-04-16 | 244.87 |
| 2003-04-17 | 246.05 |
| 2003-04-18 | . |
| 2003-04-21 | 244.99 |
| 2003-04-22 | 243.88 |
| 2003-04-23 | 247.59 |
| 2003-04-24 | 249.37 |
| 2003-04-25 | 248.31 |
| 2003-04-28 | 250.10 |
| 2003-04-29 | 252.22 |
| 2003-04-30 | 256.36 |
| 2003-05-01 | 257.21 |
| 2003-05-02 | 256.02 |
| 2003-05-05 | 260.42 |
| 2003-05-06 | 259.82 |
| 2003-05-07 | 260.97 |
| 2003-05-08 | 261.89 |
| 2003-05-09 | 262.18 |
| 2003-05-12 | 264.23 |
| 2003-05-13 | 265.95 |
| 2003-05-14 | 268.22 |
| 2003-05-15 | 271.68 |
| 2003-05-16 | 273.46 |
| 2003-05-19 | 274.14 |
| 2003-05-20 | 276.14 |
| 2003-05-21 | 277.54 |
| 2003-05-22 | 279.95 |
| 2003-05-23 | 280.39 |
| 2003-05-26 | . |
| 2003-05-27 | 278.38 |
| 2003-05-28 | 278.21 |
| 2003-05-29 | 280.27 |
| 2003-05-30 | 280.40 |
| 2003-06-02 | 283.64 |
| 2003-06-03 | 280.40 |
| 2003-06-04 | 281.71 |
| 2003-06-05 | 285.81 |
| 2003-06-06 | 288.15 |
| 2003-06-09 | 289.70 |
| 2003-06-10 | 288.16 |
| 2003-06-11 | 292.59 |
| 2003-06-12 | 292.78 |
| 2003-06-13 | 292.73 |
| 2003-06-16 | 296.32 |
| 2003-06-17 | 293.53 |
| 2003-06-18 | 291.65 |
| 2003-06-19 | 287.48 |
| 2003-06-20 | 288.98 |
| 2003-06-23 | 284.46 |
| 2003-06-24 | 281.94 |
| 2003-06-25 | 284.47 |
| 2003-06-26 | 279.67 |
| 2003-06-27 | 282.88 |
| 2003-06-30 | 280.85 |
| 2003-07-01 | 280.82 |
| 2003-07-02 | 281.97 |
| 2003-07-03 | 282.11 |
| 2003-07-04 | . |
| 2003-07-07 | 277.95 |
| 2003-07-08 | 275.06 |
| 2003-07-09 | 274.62 |
| 2003-07-10 | 275.70 |
| 2003-07-11 | 274.67 |
| 2003-07-14 | 276.39 |
| 2003-07-15 | 277.18 |
| 2003-07-16 | 276.45 |
| 2003-07-17 | 275.00 |
| 2003-07-18 | 276.16 |
| 2003-07-21 | 277.30 |
| 2003-07-22 | 274.73 |
| 2003-07-23 | 280.00 |
| 2003-07-24 | 284.24 |
| 2003-07-25 | 284.03 |
| 2003-07-28 | 282.45 |
| 2003-07-29 | 282.01 |
| 2003-07-30 | 279.15 |
| 2003-07-31 | 276.02 |
| 2003-08-01 | 274.25 |
| 2003-08-04 | 273.97 |
| 2003-08-05 | 276.44 |
| 2003-08-06 | 282.06 |
| 2003-08-07 | 285.84 |
| 2003-08-08 | 285.67 |
| 2003-08-11 | 287.41 |
| 2003-08-12 | 288.20 |
| 2003-08-13 | 292.07 |
| 2003-08-14 | 293.03 |
| 2003-08-15 | 296.72 |
| 2003-08-18 | 294.68 |
| 2003-08-19 | 300.04 |
| 2003-08-20 | 304.97 |
| 2003-08-21 | 298.20 |
| 2003-08-22 | 292.19 |
| 2003-08-25 | 291.74 |
| 2003-08-26 | 294.07 |
| 2003-08-27 | 296.36 |
| 2003-08-28 | 297.17 |
| 2003-08-29 | 299.29 |
| 2003-09-01 | . |
| 2003-09-02 | 303.97 |
| 2003-09-03 | 310.24 |
| 2003-09-04 | 310.91 |
| 2003-09-05 | 312.67 |
| 2003-09-08 | 313.07 |
| 2003-09-09 | 314.22 |
| 2003-09-10 | 312.32 |
| 2003-09-11 | 315.41 |
| 2003-09-12 | 319.42 |
| 2003-09-15 | 319.95 |
| 2003-09-16 | 315.26 |
| 2003-09-17 | 316.99 |
| 2003-09-18 | 318.78 |
| 2003-09-19 | 318.51 |
| 2003-09-22 | 317.83 |
| 2003-09-23 | 318.91 |
| 2003-09-24 | 319.98 |
| 2003-09-25 | 318.56 |
| 2003-09-26 | 316.22 |
| 2003-09-29 | 314.33 |
| 2003-09-30 | 312.77 |
| 2003-10-01 | 320.51 |
| 2003-10-02 | 322.36 |
| 2003-10-03 | 324.29 |
| 2003-10-06 | 327.42 |
| 2003-10-07 | 328.61 |
| 2003-10-08 | 331.31 |
| 2003-10-09 | 330.69 |
| 2003-10-10 | 329.68 |
| 2003-10-13 | 332.33 |
| 2003-10-14 | 334.50 |
| 2003-10-15 | 336.27 |
| 2003-10-16 | 338.77 |
| 2003-10-17 | 337.62 |
| 2003-10-20 | 336.74 |
| 2003-10-21 | 338.56 |
| 2003-10-22 | 334.39 |
| 2003-10-23 | 334.09 |
| 2003-10-24 | 337.70 |
| 2003-10-27 | 338.58 |
| 2003-10-28 | 339.05 |
| 2003-10-29 | 340.50 |
| 2003-10-30 | 340.00 |
| 2003-10-31 | 335.62 |
| 2003-11-03 | 336.82 |
| 2003-11-04 | 338.42 |
| 2003-11-05 | 332.87 |
| 2003-11-06 | 328.70 |
| 2003-11-07 | 333.46 |
| 2003-11-10 | 332.22 |
| 2003-11-11 | 327.29 |
| 2003-11-12 | 331.45 |
| 2003-11-13 | 335.88 |
| 2003-11-14 | 338.25 |
| 2003-11-17 | 334.18 |
| 2003-11-18 | 337.97 |
| 2003-11-19 | 336.84 |
| 2003-11-20 | 335.70 |
| 2003-11-21 | 335.98 |
| 2003-11-24 | 332.43 |
| 2003-11-25 | 331.87 |
| 2003-11-26 | 333.62 |
| 2003-11-27 | . |
| 2003-11-28 | 332.34 |
| 2003-12-01 | 336.15 |
| 2003-12-02 | 340.96 |
| 2003-12-03 | 340.10 |
| 2003-12-04 | 337.47 |
| 2003-12-05 | 337.71 |
| 2003-12-08 | 336.23 |
| 2003-12-09 | 339.96 |
| 2003-12-10 | 338.55 |
| 2003-12-11 | 337.78 |
| 2003-12-12 | 342.82 |
| 2003-12-15 | 344.93 |
| 2003-12-16 | 342.47 |
| 2003-12-17 | 341.16 |
| 2003-12-18 | 340.04 |
| 2003-12-19 | 346.82 |
| 2003-12-22 | 347.03 |
| 2003-12-23 | 348.25 |
| 2003-12-24 | 349.20 |
| 2003-12-25 | . |
| 2003-12-26 | 349.08 |
| 2003-12-29 | 350.66 |
| 2003-12-30 | 351.49 |
| 2003-12-31 | 353.73 |
| 2004-01-01 | . |
| 2004-01-02 | 363.12 |
| 2004-01-05 | 366.68 |
| 2004-01-06 | 369.19 |
| 2004-01-07 | 369.44 |
| 2004-01-08 | 372.19 |
| 2004-01-09 | 375.65 |
| 2004-01-12 | 374.60 |
| 2004-01-13 | 375.84 |
| 2004-01-14 | 376.11 |
| 2004-01-15 | 375.19 |
| 2004-01-16 | 371.60 |
| 2004-01-19 | . |
| 2004-01-20 | 374.41 |
| 2004-01-21 | 372.52 |
| 2004-01-22 | 381.53 |
| 2004-01-23 | 382.16 |
| 2004-01-26 | 378.92 |
| 2004-01-27 | 384.43 |
| 2004-01-28 | 381.49 |
| 2004-01-29 | 374.08 |
| 2004-01-30 | 372.80 |
| 2004-02-02 | 374.67 |
| 2004-02-03 | 377.22 |
| 2004-02-04 | 377.32 |
| 2004-02-05 | 386.58 |
| 2004-02-06 | 394.86 |
| 2004-02-09 | 396.82 |
| 2004-02-10 | 397.28 |
| 2004-02-11 | 397.08 |
| 2004-02-12 | 404.40 |
| 2004-02-13 | 402.81 |
| 2004-02-16 | . |
| 2004-02-17 | 399.27 |
| 2004-02-18 | 400.19 |
| 2004-02-19 | 396.82 |
| 2004-02-20 | 391.30 |
| 2004-02-23 | 390.84 |
| 2004-02-24 | 392.50 |
| 2004-02-25 | 391.26 |
| 2004-02-26 | 389.60 |
| 2004-02-27 | 390.30 |
| 2004-03-01 | 395.61 |
| 2004-03-02 | 392.33 |
| 2004-03-03 | 385.76 |
| 2004-03-04 | 390.59 |
| 2004-03-05 | 397.32 |
| 2004-03-08 | 395.70 |
| 2004-03-09 | 397.09 |
| 2004-03-10 | 386.95 |
| 2004-03-11 | 380.41 |
| 2004-03-12 | 378.11 |
| 2004-03-15 | 376.16 |
| 2004-03-16 | 383.97 |
| 2004-03-17 | 382.21 |
| 2004-03-18 | 386.72 |
| 2004-03-19 | 385.51 |
| 2004-03-22 | 380.67 |
| 2004-03-23 | 379.77 |
| 2004-03-24 | 377.96 |
| 2004-03-25 | 380.58 |
| 2004-03-26 | 370.00 |
| 2004-03-29 | 372.43 |
| 2004-03-30 | 372.85 |
| 2004-03-31 | 375.71 |
| 2004-04-01 | 377.09 |
| 2004-04-02 | 377.97 |
| 2004-04-05 | 374.83 |
| 2004-04-06 | 374.49 |
| 2004-04-07 | 380.32 |
| 2004-04-08 | 378.32 |
| 2004-04-09 | . |
| 2004-04-12 | 377.23 |
| 2004-04-13 | 372.95 |
| 2004-04-14 | 370.13 |
| 2004-04-15 | 369.88 |
| 2004-04-16 | 373.82 |
| 2004-04-19 | 373.40 |
| 2004-04-20 | 372.97 |
| 2004-04-21 | 370.88 |
| 2004-04-22 | 371.02 |
| 2004-04-23 | 374.00 |
| 2004-04-26 | 372.52 |
| 2004-04-27 | 373.36 |
| 2004-04-28 | 365.26 |
| 2004-04-29 | 367.61 |
| 2004-04-30 | 368.10 |
| 2004-05-03 | 368.00 |
| 2004-05-04 | 373.79 |
| 2004-05-05 | 376.30 |
| 2004-05-06 | 368.54 |
| 2004-05-07 | 363.42 |
| 2004-05-10 | 356.11 |
| 2004-05-11 | 357.53 |
| 2004-05-12 | 358.09 |
| 2004-05-13 | 360.96 |
| 2004-05-14 | 359.40 |
| 2004-05-17 | 358.57 |
| 2004-05-18 | 360.34 |
| 2004-05-19 | 366.45 |
| 2004-05-20 | 363.21 |
| 2004-05-21 | 365.57 |
| 2004-05-24 | 362.89 |
| 2004-05-25 | 364.41 |
| 2004-05-26 | 364.33 |
| 2004-05-27 | 371.96 |
| 2004-05-28 | 372.14 |
| 2004-05-31 | . |
| 2004-06-01 | 372.70 |
| 2004-06-02 | 379.17 |
| 2004-06-03 | 376.64 |
| 2004-06-04 | 381.15 |
| 2004-06-07 | 385.62 |
| 2004-06-08 | 385.29 |
| 2004-06-09 | 375.83 |
| 2004-06-10 | 378.47 |
| 2004-06-11 | . |
| 2004-06-14 | 375.22 |
| 2004-06-15 | 378.30 |
| 2004-06-16 | 378.44 |
| 2004-06-17 | 379.12 |
| 2004-06-18 | 383.68 |
| 2004-06-21 | 383.24 |
| 2004-06-22 | 387.53 |
| 2004-06-23 | 387.02 |
| 2004-06-24 | 390.48 |
| 2004-06-25 | 387.88 |
| 2004-06-28 | 389.64 |
| 2004-06-29 | 388.78 |
| 2004-06-30 | 393.38 |
| 2004-07-01 | 396.05 |
| 2004-07-02 | 402.10 |
| 2004-07-05 | . |
| 2004-07-06 | 400.98 |
| 2004-07-07 | 401.69 |
| 2004-07-08 | 401.75 |
| 2004-07-09 | 399.79 |
| 2004-07-12 | 401.46 |
| 2004-07-13 | 398.96 |
| 2004-07-14 | 400.65 |
| 2004-07-15 | 401.20 |
| 2004-07-16 | 404.80 |
| 2004-07-19 | 404.28 |
| 2004-07-20 | 400.89 |
| 2004-07-21 | 396.05 |
| 2004-07-22 | 392.81 |
| 2004-07-23 | 387.35 |
| 2004-07-26 | 386.77 |
| 2004-07-27 | 384.34 |
| 2004-07-28 | 382.40 |
| 2004-07-29 | 385.45 |
| 2004-07-30 | 388.35 |
| 2004-08-02 | 387.73 |
| 2004-08-03 | 392.50 |
| 2004-08-04 | 390.32 |
| 2004-08-05 | 391.01 |
| 2004-08-06 | 394.40 |
| 2004-08-09 | 390.65 |
| 2004-08-10 | 396.33 |
| 2004-08-11 | 392.46 |
| 2004-08-12 | 395.30 |
| 2004-08-13 | 397.48 |
| 2004-08-16 | 399.01 |
| 2004-08-17 | 399.56 |
| 2004-08-18 | 398.61 |
| 2004-08-19 | 400.74 |
| 2004-08-20 | 398.72 |
| 2004-08-23 | 396.53 |
| 2004-08-24 | 390.95 |
| 2004-08-25 | 390.82 |
| 2004-08-26 | 392.33 |
| 2004-08-27 | 392.88 |
| 2004-08-30 | 393.41 |
| 2004-08-31 | 394.78 |
| 2004-09-01 | 398.20 |
| 2004-09-02 | 401.52 |
| 2004-09-03 | 398.05 |
| 2004-09-06 | . |
| 2004-09-07 | 400.43 |
| 2004-09-08 | 402.95 |
| 2004-09-09 | 405.05 |
| 2004-09-10 | 411.12 |
| 2004-09-13 | 409.99 |
| 2004-09-14 | 409.09 |
| 2004-09-15 | 401.37 |
| 2004-09-16 | 403.07 |
| 2004-09-17 | 404.32 |
| 2004-09-20 | 403.85 |
| 2004-09-21 | 410.85 |
| 2004-09-22 | 408.37 |
| 2004-09-23 | 411.34 |
| 2004-09-24 | 411.58 |
| 2004-09-27 | 411.74 |
| 2004-09-28 | 412.20 |
| 2004-09-29 | 417.97 |
| 2004-09-30 | 422.03 |
| 2004-10-01 | 422.70 |
| 2004-10-04 | 421.09 |
| 2004-10-05 | 422.27 |
| 2004-10-06 | 420.88 |
| 2004-10-07 | 418.62 |
| 2004-10-08 | 421.19 |
| 2004-10-11 | 419.10 |
| 2004-10-12 | 416.37 |
| 2004-10-13 | 416.54 |
| 2004-10-14 | 419.86 |
| 2004-10-15 | 421.29 |
| 2004-10-18 | 420.45 |
| 2004-10-19 | 423.32 |
| 2004-10-20 | 420.95 |
| 2004-10-21 | 421.10 |
| 2004-10-22 | 424.72 |
| 2004-10-25 | 422.94 |
| 2004-10-26 | 421.27 |
| 2004-10-27 | 422.48 |
| 2004-10-28 | 419.70 |
| 2004-10-29 | 417.33 |
| 2004-11-01 | 422.17 |
| 2004-11-02 | 424.82 |
| 2004-11-03 | 428.08 |
| 2004-11-04 | 432.08 |
| 2004-11-05 | 437.78 |
| 2004-11-08 | 437.37 |
| 2004-11-09 | 435.98 |
| 2004-11-10 | 437.58 |
| 2004-11-11 | 440.15 |
| 2004-11-12 | 439.47 |
| 2004-11-15 | 440.10 |
| 2004-11-16 | 438.82 |
| 2004-11-17 | 443.65 |
| 2004-11-18 | 443.75 |
| 2004-11-19 | 446.80 |
| 2004-11-22 | 444.93 |
| 2004-11-23 | 449.36 |
| 2004-11-24 | 455.85 |
| 2004-11-25 | . |
| 2004-11-26 | 456.73 |
| 2004-11-29 | 457.60 |
| 2004-11-30 | 455.24 |
| 2004-12-01 | 460.11 |
| 2004-12-02 | 461.45 |
| 2004-12-03 | 463.12 |
| 2004-12-06 | 464.48 |
| 2004-12-07 | 463.53 |
| 2004-12-08 | 455.12 |
| 2004-12-09 | 449.14 |
| 2004-12-10 | 448.10 |
| 2004-12-13 | 456.18 |
| 2004-12-14 | 450.75 |
| 2004-12-15 | 457.79 |
| 2004-12-16 | 451.48 |
| 2004-12-17 | 449.41 |
| 2004-12-20 | 455.90 |
| 2004-12-21 | 458.80 |
| 2004-12-22 | 463.73 |
| 2004-12-23 | 468.53 |
| 2004-12-24 | . |
| 2004-12-27 | 473.05 |
| 2004-12-28 | 470.74 |
| 2004-12-29 | 470.65 |
| 2004-12-30 | 473.80 |
| 2004-12-31 | 472.54 |
| 2005-01-03 | 471.41 |
| 2005-01-04 | 464.31 |
| 2005-01-05 | 460.32 |
| 2005-01-06 | 461.15 |
| 2005-01-07 | 459.78 |
| 2005-01-10 | 460.39 |
| 2005-01-11 | 460.12 |
| 2005-01-12 | 461.69 |
| 2005-01-13 | 460.87 |
| 2005-01-14 | 459.05 |
| 2005-01-17 | . |
| 2005-01-18 | 455.55 |
| 2005-01-19 | 456.83 |
| 2005-01-20 | 449.65 |
| 2005-01-21 | 451.19 |
| 2005-01-24 | 452.00 |
| 2005-01-25 | 453.08 |
| 2005-01-26 | 458.19 |
| 2005-01-27 | 455.66 |
#2005-01-28| 459.79
#2005-01-31| 463.34
#2005-02-01| 466.08
#2005-02-02| 468.46
#2005-02-03| 465.88
#2005-02-04| 467.25
#2005-02-07| 466.24
#2005-02-08| 466.37
#2005-02-09| 467.48
#2005-02-10| 472.81
#2005-02-11| 475.23
#2005-02-14| 479.31
#2005-02-15| 483.31
#2005-02-16| 482.15
#2005-02-17| 485.68
#2005-02-18| 485.99
#2005-02-21| .
#2005-02-22| 493.86
#2005-02-23| 489.31
#2005-02-24| 492.89
#2005-02-25| 493.27
#2005-02-28| 496.64
#2005-03-01| 499.73
#2005-03-02| 497.59
#2005-03-03| 501.57
#2005-03-04| 509.56
#2005-03-07| 511.18
#2005-03-08| 510.93
#2005-03-09| 511.01
#2005-03-10| 508.39
#2005-03-11| 511.37
#2005-03-14| 508.54
#2005-03-15| 513.10
#2005-03-16| 516.02
#2005-03-17| 515.51
#2005-03-18| 512.81
#2005-03-21| 508.79
#2005-03-22| 509.70
#2005-03-23| 497.95
#2005-03-24| 496.17
#2005-03-25| .
#2005-03-28| 492.69
#2005-03-29| 495.07
#2005-03-30| 491.96
#2005-03-31| 498.61
#2005-04-01| 501.92
#2005-04-04| 497.46
#2005-04-05| 504.77
#2005-04-06| 510.53
#2005-04-07| 516.18
#2005-04-08| 515.11
#2005-04-11| 516.89
#2005-04-12| 514.35
#2005-04-13| 516.57
#2005-04-14| 512.59
#2005-04-15| 508.99
#2005-04-18| 506.98
#2005-04-19| 511.28
#2005-04-20| 514.40
#2005-04-21| 517.36
#2005-04-22| 516.25
#2005-04-25| 516.78
#2005-04-26| 516.10
#2005-04-27| 506.38
#2005-04-28| 489.31
#2005-04-29| 483.67
#2005-05-02| 482.45
#2005-05-03| 488.28
#2005-05-04| 494.30
#2005-05-05| 493.67
#2005-05-06| 494.47
#2005-05-09| 492.99
#2005-05-10| 501.82
#2005-05-11| 503.06
#2005-05-12| 496.97
#2005-05-13| 492.32
#2005-05-16| 491.35
#2005-05-17| 491.97
#2005-05-18| 496.49
#2005-05-19| 493.22
#2005-05-20| 491.19
#2005-05-23| 494.76
#2005-05-24| 499.82
#2005-05-25| 499.62
#2005-05-26| 501.01
#2005-05-27| 502.54
#2005-05-30| .
#2005-05-31| 496.35
#2005-06-01| 497.40
#2005-06-02| 496.64
#2005-06-03| 496.50
#2005-06-06| 495.57
#2005-06-07| 498.47
#2005-06-08| 503.14
#2005-06-09| 498.26
#2005-06-10| 499.90
#2005-06-13| 500.43
#2005-06-14| 500.21
#2005-06-15| 502.04
#2005-06-16| 504.65
#2005-06-17| 517.22
#2005-06-20| 514.09
#2005-06-21| 516.44
#2005-06-22| 519.53
#2005-06-23| 516.52
#2005-06-24| 514.17
#2005-06-27| 511.21
#2005-06-28| 508.74
#2005-06-29| 513.14
#2005-06-30| 513.22
#2005-07-01| 509.16
#2005-07-04| .
#2005-07-05| 510.82
#2005-07-06| 512.22
#2005-07-07| 507.92
#2005-07-08| 514.09
#2005-07-11| 521.17
#2005-07-12| 524.86
#2005-07-13| 521.13
#2005-07-14| 521.06
#2005-07-15| 518.68
#2005-07-18| 519.60
#2005-07-19| 518.35
#2005-07-20| 514.09
#2005-07-21| 518.09
#2005-07-22| 520.80
#2005-07-25| 519.90
#2005-07-26| 518.10
#2005-07-27| 522.30
#2005-07-28| 526.39
#2005-07-29| 530.33
#2005-08-01| 534.99
#2005-08-02| 536.59
#2005-08-03| 545.98
#2005-08-04| 548.32
#2005-08-05| 551.61
#2005-08-08| 556.77
#2005-08-09| 562.98
#2005-08-10| 558.08
#2005-08-11| 556.27
#2005-08-12| 554.94
#2005-08-15| 553.25
#2005-08-16| 553.47
#2005-08-17| 559.34
#2005-08-18| 555.62
#2005-08-19| 559.13
#2005-08-22| 560.03
#2005-08-23| 555.26
#2005-08-24| 552.09
#2005-08-25| 550.21
#2005-08-26| 548.45
#2005-08-29| 544.12
#2005-08-30| 547.68
#2005-08-31| 553.05
#2005-09-01| 564.24
#2005-09-02| 570.33
#2005-09-05| .
#2005-09-06| 572.80
#2005-09-07| 568.25
#2005-09-08| 564.56
#2005-09-09| 568.11
#2005-09-12| 564.44
#2005-09-13| 564.50
#2005-09-14| 565.07
#2005-09-15| 564.49
#2005-09-16| 567.31
#2005-09-19| 563.66
#2005-09-20| 559.74
#2005-09-21| 562.33
#2005-09-22| 555.72
#2005-09-23| 552.80
#2005-09-26| 549.86
#2005-09-27| 548.54
#2005-09-28| 550.94
#2005-09-29| 552.03
#2005-09-30| 554.48
#2005-10-03| 546.25
#2005-10-04| 546.30
#2005-10-05| 547.87
#2005-10-06| 550.54
#2005-10-07| 554.45
#2005-10-10| 555.24
#2005-10-11| 553.65
#2005-10-12| 550.45
#2005-10-13| 533.73
#2005-10-14| 537.68
#2005-10-17| 540.37
#2005-10-18| 531.31
#2005-10-19| 519.99
#2005-10-20| 522.65
#2005-10-21| 516.08
#2005-10-24| 525.67
#2005-10-25| 533.00
#2005-10-26| 533.82
#2005-10-27| 531.34
#2005-10-28| 531.16
#2005-10-31| 534.40
#2005-11-01| 541.25
#2005-11-02| 543.34
#2005-11-03| 546.77
#2005-11-04| 538.11
#2005-11-07| 539.86
#2005-11-08| 536.88
#2005-11-09| 535.81
#2005-11-10| 535.70
#2005-11-11| 534.14
#2005-11-14| 539.46
#2005-11-15| 536.81
#2005-11-16| 535.92
#2005-11-17| 542.89
#2005-11-18| 544.23
#2005-11-21| 548.43
#2005-11-22| 547.81
#2005-11-23| 551.19
#2005-11-24| .
#2005-11-25| 542.57
#2005-11-28| 542.76
#2005-11-29| 538.41
#2005-11-30| 542.92
#2005-12-01| 547.02
#2005-12-02| 551.90
#2005-12-05| 555.12
#2005-12-06| 562.98
#2005-12-07| 562.77
#2005-12-08| 564.69
#2005-12-09| 564.16
#2005-12-12| 568.65
#2005-12-13| 564.35
#2005-12-14| 568.40
#2005-12-15| 565.08
#2005-12-16| 569.61
#2005-12-19| 571.40
#2005-12-20| 568.32
#2005-12-21| 567.74
#2005-12-22| 571.59
#2005-12-23| 580.47
#2005-12-26| .
#2005-12-27| 583.12
#2005-12-28| 584.26
#2005-12-29| 583.78
#2005-12-30| 579.90
#2006-01-02| .
#2006-01-03| 596.36
#2006-01-04| 604.87
#2006-01-05| 598.10
#2006-01-06| 597.39
#2006-01-09| 594.92
#2006-01-10| 591.73
#2006-01-11| 595.11
#2006-01-12| 596.83
#2006-01-13| 594.76
#2006-01-16| .
#2006-01-17| 592.56
#2006-01-18| 589.38
#2006-01-19| 592.90
#2006-01-20| 589.20
#2006-01-23| 592.32
#2006-01-24| 598.04
#2006-01-25| 598.10
#2006-01-26| 600.05
#2006-01-27| 599.30
#2006-01-30| 599.59
#2006-01-31| 598.40
#2006-02-01| 606.13
#2006-02-02| 610.14
#2006-02-03| 603.61
#2006-02-06| 601.36
#2006-02-07| 592.71
#2006-02-08| 593.00
#2006-02-09| 593.38
#2006-02-10| 587.43
#2006-02-13| 592.50
#2006-02-14| 592.36
#2006-02-15| 591.39
#2006-02-16| 594.81
#2006-02-17| 598.70
#2006-02-20| .
#2006-02-21| 601.19
#2006-02-22| 601.03
#2006-02-23| 603.12
#2006-02-24| 603.35
#2006-02-27| 606.44
#2006-02-28| 602.86
#2006-03-01| 608.03
#2006-03-02| 610.59
#2006-03-03| 614.03
#2006-03-06| 617.02
#2006-03-07| 605.01
#2006-03-08| 604.54
#2006-03-09| 609.61
#2006-03-10| 610.34
#2006-03-13| 616.74
#2006-03-14| 622.43
#2006-03-15| 630.40
#2006-03-16| 636.69
#2006-03-17| 636.39
#2006-03-20| 642.49
#2006-03-21| 637.49
#2006-03-22| 641.17
#2006-03-23| 633.53
#2006-03-24| 634.11
#2006-03-27| 639.83
#2006-03-28| 644.32
#2006-03-29| 626.23
#2006-03-30| 635.58
#2006-03-31| 639.65
#2006-04-03| 646.07
#2006-04-04| 653.36
#2006-04-05| 659.16
#2006-04-06| 666.24
#2006-04-07| 660.39
#2006-04-10| 659.16
#2006-04-11| 657.40
#2006-04-12| 648.68
#2006-04-13| 647.48
#2006-04-14| .
#2006-04-17| 657.78
#2006-04-18| 659.96
#2006-04-19| 661.54
#2006-04-20| 663.98
#2006-04-21| 674.59
#2006-04-24| 677.14
#2006-04-25| 682.79
#2006-04-26| 687.92
#2006-04-27| 687.82
#2006-04-28| 689.34
#2006-05-01| 693.47
#2006-05-02| 699.81
#2006-05-03| 695.61
#2006-05-04| 705.03
#2006-05-05| 711.53
#2006-05-08| 717.54
#2006-05-09| 725.14
#2006-05-10| 728.23
#2006-05-11| 726.66
#2006-05-12| 730.48
#2006-05-15| 698.90
#2006-05-16| 700.43
#2006-05-17| 678.56
#2006-05-18| 665.75
#2006-05-19| 667.08
#2006-05-22| 647.17
#2006-05-23| 665.48
#2006-05-24| 650.60
#2006-05-25| 651.46
#2006-05-26| 655.92
#2006-05-29| .
#2006-05-30| 664.65
#2006-05-31| 660.78
#2006-06-01| 659.60
#2006-06-02| 671.11
#2006-06-05| 671.67
#2006-06-06| 652.15
#2006-06-07| 647.88
#2006-06-08| 620.10
#2006-06-09| 628.95
#2006-06-12| 622.08
#2006-06-13| 597.70
#2006-06-14| 600.80
#2006-06-15| 619.84
#2006-06-16| 616.74
#2006-06-19| 622.29
#2006-06-20| 619.12
#2006-06-21| 623.31
#2006-06-22| 625.10
#2006-06-23| 623.69
#2006-06-26| 632.06
#2006-06-27| 622.93
#2006-06-28| 620.76
#2006-06-29| 629.77
#2006-06-30| 653.90
#2006-07-03| 658.43
#2006-07-04| .
#2006-07-05| 650.26
#2006-07-06| 656.39
#2006-07-07| 659.86
#2006-07-10| 655.39
#2006-07-11| 654.13
#2006-07-12| 651.85
#2006-07-13| 642.22
#2006-07-14| 636.45
#2006-07-17| 620.65
#2006-07-18| 621.08
#2006-07-19| 627.50
#2006-07-20| 638.90
#2006-07-21| 638.30
#2006-07-24| 642.28
#2006-07-25| 643.62
#2006-07-26| 643.76
#2006-07-27| 653.56
#2006-07-28| 655.92
#2006-07-31| 655.16
#2006-08-01| 654.59
#2006-08-02| 673.94
#2006-08-03| 674.03
#2006-08-04| 682.54
#2006-08-07| 676.31
#2006-08-08| 674.75
#2006-08-09| 676.26
#2006-08-10| 669.21
#2006-08-11| 668.90
#2006-08-14| 676.42
#2006-08-15| 684.96
#2006-08-16| 687.37
#2006-08-17| 688.93
#2006-08-18| 689.34
#2006-08-21| 691.75
#2006-08-22| 688.55
#2006-08-23| 684.83
#2006-08-24| 681.45
#2006-08-25| 680.12
#2006-08-28| 682.49
#2006-08-29| 685.15
#2006-08-30| 699.18
#2006-08-31| 697.15
#2006-09-01| 696.18
#2006-09-04| .
#2006-09-05| 695.92
#2006-09-06| 700.31
#2006-09-07| 692.14
#2006-09-08| 692.23
#2006-09-11| 689.46
#2006-09-12| 689.93
#2006-09-13| 697.53
#2006-09-14| 704.43
#2006-09-15| 697.06
#2006-09-18| 700.48
#2006-09-19| 698.80
#2006-09-20| 699.32
#2006-09-21| 705.23
#2006-09-22| 705.07
#2006-09-25| 704.07
#2006-09-26| 707.51
#2006-09-27| 713.78
#2006-09-28| 711.53
#2006-09-29| 714.45
#2006-10-02| 718.52
#2006-10-03| 716.88
#2006-10-04| 716.21
#2006-10-05| 720.36
#2006-10-06| 710.28
#2006-10-09| 716.11
#2006-10-10| 718.85
#2006-10-11| 720.22
#2006-10-12| 723.96
#2006-10-13| 721.59
#2006-10-16| 725.92
#2006-10-17| 724.04
#2006-10-18| 727.23
#2006-10-19| 734.20
#2006-10-20| 736.15
#2006-10-23| 739.90
#2006-10-24| 737.03
#2006-10-25| 747.24
#2006-10-26| 750.38
#2006-10-27| 743.37
#2006-10-30| 737.74
#2006-10-31| 746.98
#2006-11-01| 752.64
#2006-11-02| 749.78
#2006-11-03| 750.40
#2006-11-06| 759.13
#2006-11-07| 764.78
#2006-11-08| 763.49
#2006-11-09| 764.23
#2006-11-10| 765.09
#2006-11-13| 760.80
#2006-11-14| 761.46
#2006-11-15| 764.26
#2006-11-16| 763.28
#2006-11-17| 760.91
#2006-11-20| 760.47
#2006-11-21| 767.78
#2006-11-22| 784.39
#2006-11-23| .
#2006-11-24| 792.99
#2006-11-27| 786.79
#2006-11-28| 776.55
#2006-11-29| 791.79
#2006-11-30| 798.36
#2006-12-01| 799.78
#2006-12-04| 808.33
#2006-12-05| 815.59
#2006-12-06| 814.66
#2006-12-07| 814.72
#2006-12-08| 817.32
#2006-12-11| 816.65
#2006-12-12| 821.25
#2006-12-13| 819.32
#2006-12-14| 824.33
#2006-12-15| 822.17
#2006-12-18| 823.72
#2006-12-19| 823.35
#2006-12-20| 823.13
#2006-12-21| 821.67
#2006-12-22| 824.67
#2006-12-25| .
#2006-12-26| 823.31
#2006-12-27| 828.77
#2006-12-28| 833.03
#2006-12-29| 836.86
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 850.87
#2007-01-04| 832.45
#2007-01-05| 828.01
#2007-01-08| 829.39
#2007-01-09| 836.41
#2007-01-10| 830.06
#2007-01-11| 829.11
#2007-01-12| 834.10
#2007-01-15| .
#2007-01-16| 843.05
#2007-01-17| 845.03
#2007-01-18| 846.15
#2007-01-19| 846.34
#2007-01-22| 851.99
#2007-01-23| 855.29
#2007-01-24| 859.22
#2007-01-25| 853.97
#2007-01-26| 845.43
#2007-01-29| 846.06
#2007-01-30| 849.15
#2007-01-31| 860.30
#2007-02-01| 869.65
#2007-02-02| 878.97
#2007-02-05| 877.57
#2007-02-06| 884.07
#2007-02-07| 897.86
#2007-02-08| 890.15
#2007-02-09| 902.49
#2007-02-12| 893.89
#2007-02-13| 896.70
#2007-02-14| 911.05
#2007-02-15| 914.43
#2007-02-16| 914.72
#2007-02-19| .
#2007-02-20| 907.34
#2007-02-21| 896.82
#2007-02-22| 897.45
#2007-02-23| 901.15
#2007-02-26| 890.91
#2007-02-27| 870.57
#2007-02-28| 861.11
#2007-03-01| 850.48
#2007-03-02| 859.58
#2007-03-05| 835.45
#2007-03-06| 842.79
#2007-03-07| 848.83
#2007-03-08| 861.11
#2007-03-09| 863.04
#2007-03-12| 872.12
#2007-03-13| 867.53
#2007-03-14| 850.81
#2007-03-15| 856.82
#2007-03-16| 860.93
#2007-03-19| 874.25
#2007-03-20| 875.81
#2007-03-21| 884.78
#2007-03-22| 900.27
#2007-03-23| 896.04
#2007-03-26| 894.22
#2007-03-27| 892.22
#2007-03-28| 885.15
#2007-03-29| 898.39
#2007-03-30| 899.82
#2007-04-02| 902.31
#2007-04-03| 910.12
#2007-04-04| 914.89
#2007-04-05| 919.09
#2007-04-06| .
#2007-04-09| 914.24
#2007-04-10| 931.42
#2007-04-11| 923.02
#2007-04-12| 921.27
#2007-04-13| 927.43
#2007-04-16| 943.47
#2007-04-17| 948.66
#2007-04-18| 953.69
#2007-04-19| 960.70
#2007-04-20| 966.70
#2007-04-23| 967.50
#2007-04-24| 959.72
#2007-04-25| 970.13
#2007-04-26| 970.18
#2007-04-27| 969.73
#2007-04-30| 969.74
#2007-05-01| 961.23
#2007-05-02| 975.65
#2007-05-03| 971.91
#2007-05-04| 973.47
#2007-05-07| 981.32
#2007-05-08| 972.46
#2007-05-09| 975.76
#2007-05-10| 973.08
#2007-05-11| 973.99
#2007-05-14| 973.49
#2007-05-15| 975.99
#2007-05-16| 970.68
#2007-05-17| 964.83
#2007-05-18| 973.83
#2007-05-21| 976.23
#2007-05-22| 983.90
#2007-05-23| 999.70
#2007-05-24| 990.61
#2007-05-25| 990.13
#2007-05-28| .
#2007-05-29| 996.79
#2007-05-30| 984.75
#2007-05-31| 997.42
#2007-06-01| 992.53
#2007-06-04| 999.17
#2007-06-05|1002.06
#2007-06-06| 981.18
#2007-06-07| 957.76
#2007-06-08| 946.20
#2007-06-11| 957.92
#2007-06-12| 947.16
#2007-06-13| 950.88
#2007-06-14| 964.93
#2007-06-15| 975.30
#2007-06-18| 969.84
#2007-06-19| 973.29
#2007-06-20| 977.60
#2007-06-21| 975.16
#2007-06-22| 970.54
#2007-06-25| 969.49
#2007-06-26| 966.95
#2007-06-27| 958.22
#2007-06-28| 968.28
#2007-06-29| 984.17
#2007-07-02| 996.99
#2007-07-03|1008.20
#2007-07-04| .
#2007-07-05|1016.20
#2007-07-06|1018.43
#2007-07-09|1025.47
#2007-07-10|1026.17
#2007-07-11|1034.89
#2007-07-12|1038.43
#2007-07-13|1042.38
#2007-07-16|1047.02
#2007-07-17|1048.49
#2007-07-18|1051.96
#2007-07-19|1059.11
#2007-07-20|1057.97
#2007-07-23|1059.02
#2007-07-24|1054.92
#2007-07-25|1041.47
#2007-07-26|1025.72
#2007-07-27|1005.36
#2007-07-30|1011.91
#2007-07-31|1025.58
#2007-08-01|1013.23
#2007-08-02|1023.80
#2007-08-03|1025.07
#2007-08-06|1018.44
#2007-08-07|1023.13
#2007-08-08|1044.47
#2007-08-09|1010.53
#2007-08-10| 985.63
#2007-08-13| 994.72
#2007-08-14| 988.95
#2007-08-15| 962.91
#2007-08-16| 917.52
#2007-08-17| 941.55
#2007-08-20| 965.98
#2007-08-21| 963.33
#2007-08-22| 994.26
#2007-08-23| 999.47
#2007-08-24|1007.82
#2007-08-27|1016.22
#2007-08-28| 994.89
#2007-08-29| 997.01
#2007-08-30|1000.33
#2007-08-31|1015.41
#2007-09-03| .
#2007-09-04|1024.89
#2007-09-05|1015.55
#2007-09-06|1017.49
#2007-09-07|1001.65
#2007-09-10| 985.06
#2007-09-11|1012.83
#2007-09-12|1014.42
#2007-09-13|1020.10
#2007-09-14|1015.76
#2007-09-17| 999.88
#2007-09-18|1008.91
#2007-09-19|1038.45
#2007-09-20|1043.83
#2007-09-21|1047.35
#2007-09-24|1049.45
#2007-09-25|1046.39
#2007-09-26|1056.34
#2007-09-27|1066.36
#2007-09-28|1066.56
#2007-10-01|1081.63
#2007-10-02|1078.93
#2007-10-03|1075.49
#2007-10-04|1075.36
#2007-10-05|1082.38
#2007-10-08|1077.27
#2007-10-09|1091.23
#2007-10-10|1098.95
#2007-10-11|1108.77
#2007-10-12|1093.56
#2007-10-15|1095.80
#2007-10-16|1079.29
#2007-10-17|1086.00
#2007-10-18|1077.26
#2007-10-19|1071.01
#2007-10-22|1046.52
#2007-10-23|1075.97
#2007-10-24|1061.70
#2007-10-25|1075.30
#2007-10-26|1086.88
#2007-10-29|1092.43
#2007-10-30|1093.62
#2007-10-31|1110.63
#2007-11-01|1094.60
#2007-11-02|1087.58
#2007-11-05|1083.86
#2007-11-06|1104.00
#2007-11-07|1114.35
#2007-11-08|1106.12
#2007-11-09|1096.86
#2007-11-12|1079.32
#2007-11-13|1072.11
#2007-11-14|1080.04
#2007-11-15|1058.57
#2007-11-16|1037.77
#2007-11-19|1009.48
#2007-11-20|1026.94
#2007-11-21| 996.77
#2007-11-22| .
#2007-11-23|1025.81
#2007-11-26|1031.42
#2007-11-27|1019.20
#2007-11-28|1035.51
#2007-11-29|1043.54
#2007-11-30|1047.78
#2007-12-03|1057.67
#2007-12-04|1054.30
#2007-12-05|1056.82
#2007-12-06|1051.82
#2007-12-07|1063.81
#2007-12-10|1071.76
#2007-12-11|1070.33
#2007-12-12|1074.01
#2007-12-13|1049.41
#2007-12-14|1032.40
#2007-12-17|1004.84
#2007-12-18|1002.78
#2007-12-19|1003.81
#2007-12-20|1008.02
#2007-12-21|1018.28
#2007-12-24|1020.67
#2007-12-25| .
#2007-12-26|1027.87
#2007-12-27|1031.01
#2007-12-28|1047.55
#2007-12-31|1041.70
#2008-01-01| .
#2008-01-02|1042.59
#2008-01-03|1030.05
#2008-01-04|1009.53
#2008-01-07| 995.45
#2008-01-08|1006.25
#2008-01-09| 985.60
#2008-01-10| 969.95
#2008-01-11| 965.00
#2008-01-14| 985.73
#2008-01-15| 945.71
#2008-01-16| 911.46
#2008-01-17| 911.53
#2008-01-18| 906.35
#2008-01-21| .
#2008-01-22| 881.07
#2008-01-23| 868.30
#2008-01-24| 900.88
#2008-01-25| 912.33
#2008-01-28| 904.76
#2008-01-29| 920.48
#2008-01-30| 929.42
#2008-01-31| 924.45
#2008-02-01| 944.93
#2008-02-04| 965.02
#2008-02-05| 933.68
#2008-02-06| 932.40
#2008-02-07| 912.50
#2008-02-08| 910.77
#2008-02-11| 913.64
#2008-02-12| 949.38
#2008-02-13| 951.75
#2008-02-14| 963.85
#2008-02-15| 953.38
#2008-02-18| .
#2008-02-19| 980.84
#2008-02-20| 960.18
#2008-02-21| 980.60
#2008-02-22| 975.99
#2008-02-25| 995.86
#2008-02-26|1002.37
#2008-02-27|1013.09
#2008-02-28|1010.70
#2008-02-29| 999.52
#2008-03-03| 992.99
#2008-03-04| 987.91
#2008-03-05|1008.17
#2008-03-06|1010.95
#2008-03-07| 997.60
#2008-03-10| 976.31
#2008-03-11| 976.08
#2008-03-12| 994.53
#2008-03-13| 988.60
#2008-03-14| 987.22
#2008-03-17| 972.80
#2008-03-18| 997.49
#2008-03-19| 974.72
#2008-03-20| 960.60
#2008-03-21| .
#2008-03-24| 959.24
#2008-03-25| 998.89
#2008-03-26|1008.93
#2008-03-27|1022.68
#2008-03-28|1025.34
#2008-03-31|1035.22
#2008-04-01|1034.15
#2008-04-02|1032.93
#2008-04-03|1023.97
#2008-04-04|1039.58
#2008-04-07|1055.79
#2008-04-08|1053.54
#2008-04-09|1048.77
#2008-04-10|1046.84
#2008-04-11|1031.82
#2008-04-14|1025.37
#2008-04-15|1032.23
#2008-04-16|1053.91
#2008-04-17|1043.99
#2008-04-18|1032.59
#2008-04-21|1035.23
#2008-04-22|1036.97
#2008-04-23|1032.43
#2008-04-24|1029.53
#2008-04-25|1041.53
#2008-04-28|1032.47
#2008-04-29|1020.92
#2008-04-30|1038.44
#2008-05-01|1030.57
#2008-05-02|1035.13
#2008-05-05|1049.43
#2008-05-06|1047.27
#2008-05-07|1035.84
#2008-05-08|1053.67
#2008-05-09|1053.48
#2008-05-12|1058.10
#2008-05-13|1062.34
#2008-05-14|1068.74
#2008-05-15|1091.32
#2008-05-16|1110.50
#2008-05-19|1116.78
#2008-05-20|1108.02
#2008-05-21|1111.97
#2008-05-22|1093.02
#2008-05-23|1096.68
#2008-05-26| .
#2008-05-27|1081.89
#2008-05-28|1081.77
#2008-05-29|1076.01
#2008-05-30|1092.53
#2008-06-02|1082.34
#2008-06-03|1083.71
#2008-06-04|1074.80
#2008-06-05|1080.90
#2008-06-06|1079.83
#2008-06-09|1077.76
#2008-06-10|1049.30
#2008-06-11|1040.19
#2008-06-12|1034.03
#2008-06-13|1032.34
#2008-06-16|1044.06
#2008-06-17|1070.93
#2008-06-18|1052.12
#2008-06-19|1049.85
#2008-06-20|1049.99
#2008-06-23|1035.68
#2008-06-24|1027.89
#2008-06-25|1042.53
#2008-06-26|1040.56
#2008-06-27|1029.04
#2008-06-30|1022.98
#2008-07-01|1005.08
#2008-07-02|1015.57
#2008-07-03| 984.91
#2008-07-04| .
#2008-07-07| 983.33
#2008-07-08| 956.59
#2008-07-09| 986.77
#2008-07-10| 986.26
#2008-07-11| 970.34
#2008-07-14| 972.40
#2008-07-15| 952.70
#2008-07-16| 942.67
#2008-07-17| 974.35
#2008-07-18| 967.24
#2008-07-21| 983.98
#2008-07-22| 979.75
#2008-07-23| 990.36
#2008-07-24| 976.35
#2008-07-25| 971.38
#2008-07-28| 968.81
#2008-07-29| 961.87
#2008-07-30| 977.86
#2008-07-31| 991.30
#2008-08-01| 976.68
#2008-08-04| 968.79
#2008-08-05| 976.07
#2008-08-06| 983.32
#2008-08-07| 969.34
#2008-08-08| 954.27
#2008-08-11| 958.97
#2008-08-12| 948.60
#2008-08-13| 929.74
#2008-08-14| 943.85
#2008-08-15| 944.74
#2008-08-18| 940.77
#2008-08-19| 920.80
#2008-08-20| 924.20
#2008-08-21| 935.64
#2008-08-22| 941.22
#2008-08-25| 934.25
#2008-08-26| 921.17
#2008-08-27| 935.29
#2008-08-28| 945.54
#2008-08-29| 944.83
#2008-09-01| .
#2008-09-02| 934.73
#2008-09-03| 912.48
#2008-09-04| 884.39
#2008-09-05| 853.65
#2008-09-08| 868.63
#2008-09-09| 849.01
#2008-09-10| 834.49
#2008-09-11| 814.19
#2008-09-12| 845.13
#2008-09-15| 821.76
#2008-09-16| 803.01
#2008-09-17| 799.39
#2008-09-18| 812.02
#2008-09-19| 863.94
#2008-09-22| 875.35
#2008-09-23| 857.80
#2008-09-24| 852.31
#2008-09-25| 859.21
#2008-09-26| 830.73
#2008-09-29| 778.10
#2008-09-30| 745.02
#2008-10-01| 744.39
#2008-10-02| 711.43
#2008-10-03| 731.86
#2008-10-06| 641.12
#2008-10-07| 638.38
#2008-10-08| 603.88
#2008-10-09| 615.70
#2008-10-10| 570.47
#2008-10-13| 627.94
#2008-10-14| 655.11
#2008-10-15| 617.43
#2008-10-16| 584.18
#2008-10-17| 602.77
#2008-10-20| 618.23
#2008-10-21| 603.72
#2008-10-22| 552.05
#2008-10-23| 530.91
#2008-10-24| 492.76
#2008-10-27| 467.61
#2008-10-28| 467.72
#2008-10-29| 519.66
#2008-10-30| 541.61
#2008-10-31| 548.26
#2008-11-03| 563.28
#2008-11-04| 617.19
#2008-11-05| 595.39
#2008-11-06| 547.89
#2008-11-07| 548.16
#2008-11-10| 562.91
#2008-11-11| 529.37
#2008-11-12| 509.50
#2008-11-13| 508.24
#2008-11-14| 515.28
#2008-11-17| 505.12
#2008-11-18| 496.43
#2008-11-19| 478.45
#2008-11-20| 448.29
#2008-11-21| 442.35
#2008-11-24| 474.30
#2008-11-25| 490.97
#2008-11-26| 484.98
#2008-11-27| .
#2008-11-28| 505.49
#2008-12-01| 487.66
#2008-12-02| 491.63
#2008-12-03| 489.60
#2008-12-04| 494.94
#2008-12-05| 477.71
#2008-12-08| 513.43
#2008-12-09| 517.33
#2008-12-10| 512.30
#2008-12-11| 513.66
#2008-12-12| 511.43
#2008-12-15| 525.81
#2008-12-16| 526.95
#2008-12-17| 548.38
#2008-12-18| 549.20
#2008-12-19| 527.16
#2008-12-22| 523.12
#2008-12-23| 523.02
#2008-12-24| 524.86
#2008-12-25| .
#2008-12-26| 527.35
#2008-12-29| 536.38
#2008-12-30| 535.80
#2008-12-31| 527.22
#2009-01-01| .
#2009-01-02| 548.63
#2009-01-05| 565.60
#2009-01-06| 561.24
#2009-01-07| 556.84
#2009-01-08| 563.67
#2009-01-09| 556.43
#2009-01-12| 550.20
#2009-01-13| 535.71
#2009-01-14| 507.52
#2009-01-15| 509.12
#2009-01-16| 524.68
#2009-01-19| .
#2009-01-20| 495.26
#2009-01-21| 497.68
#2009-01-22| 498.72
#2009-01-23| 485.86
#2009-01-26| 514.27
#2009-01-27| 509.92
#2009-01-28| 521.66
#2009-01-29| 513.08
#2009-01-30| 511.76
#2009-02-02| 501.37
#2009-02-03| 513.66
#2009-02-04| 519.13
#2009-02-05| 508.25
#2009-02-06| 519.12
#2009-02-09| 528.18
#2009-02-10| 521.18
#2009-02-11| 509.95
#2009-02-12| 506.75
#2009-02-13| 522.29
#2009-02-16| .
#2009-02-17| 495.58
#2009-02-18| 487.24
#2009-02-19| 493.78
#2009-02-20| 480.71
#2009-02-23| 486.79
#2009-02-24| 475.52
#2009-02-25| 465.45
#2009-02-26| 476.58
#2009-02-27| 460.02
#2009-03-02| 439.40
#2009-03-03| 427.95
#2009-03-04| 436.25
#2009-03-05| 419.68
#2009-03-06| 410.32
#2009-03-09| 409.47
#2009-03-10| 424.79
#2009-03-11| 435.14
#2009-03-12| 434.40
#2009-03-13| 439.65
#2009-03-16| 450.91
#2009-03-17| 453.44
#2009-03-18| 454.28
#2009-03-19| 476.87
#2009-03-20| 470.49
#2009-03-23| 474.26
#2009-03-24| 474.03
#2009-03-25| 477.89
#2009-03-26| 489.45
#2009-03-27| 476.49
#2009-03-30| 464.20
#2009-03-31| 468.60
#2009-04-01| 483.51
#2009-04-02| 505.29
#2009-04-03| 487.33
#2009-04-06| 495.73
#2009-04-07| 481.50
#2009-04-08| 475.95
#2009-04-09| 475.18
#2009-04-10| .
#2009-04-13| 479.22
#2009-04-14| 487.36
#2009-04-15| 481.51
#2009-04-16| 506.66
#2009-04-17| 518.55
#2009-04-20| 501.27
#2009-04-21| 497.90
#2009-04-22| 513.98
#2009-04-23| 521.54
#2009-04-24| 538.06
#2009-04-27| 528.87
#2009-04-28| 524.64
#2009-04-29| 541.92
#2009-04-30| 552.81
#2009-05-01| 560.38
#2009-05-04| 587.59
#2009-05-05| 585.98
#2009-05-06| 599.73
#2009-05-07| 604.28
#2009-05-08| 607.50
#2009-05-11| 617.41
#2009-05-12| 612.76
#2009-05-13| 601.39
#2009-05-14| 601.24
#2009-05-15| 612.42
#2009-05-18| 622.21
#2009-05-19| 636.28
#2009-05-20| 650.48
#2009-05-21| 649.77
#2009-05-22| 660.22
#2009-05-25| .
#2009-05-26| 642.24
#2009-05-27| 637.95
#2009-05-28| 625.68
#2009-05-29| 633.55
#2009-06-01| 633.64
#2009-06-02| 649.00
#2009-06-03| 637.44
#2009-06-04| 640.33
#2009-06-05| 632.21
#2009-06-08| 616.70
#2009-06-09| 632.35
#2009-06-10| 642.65
#2009-06-11| 652.07
#2009-06-12| 648.45
#2009-06-15| 637.30
#2009-06-16| 635.55
#2009-06-17| 616.95
#2009-06-18| 625.27
#2009-06-19| 627.52
#2009-06-22| 607.78
#2009-06-23| 606.29
#2009-06-24| 625.12
#2009-06-25| 611.68
#2009-06-26| 609.55
#2009-06-29| 630.02
#2009-06-30| 629.12
#2009-07-01| 641.68
#2009-07-02| 627.16
#2009-07-03| .
#2009-07-06| 609.84
#2009-07-07| 612.25
#2009-07-08| 606.76
#2009-07-09| 609.23
#2009-07-10| 604.65
#2009-07-13| 604.08
#2009-07-14| 607.45
#2009-07-15| 625.04
#2009-07-16| 632.35
#2009-07-17| 638.50
#2009-07-20| 648.97
#2009-07-21| 659.02
#2009-07-22| 656.23
#2009-07-23| 668.95
#2009-07-24| 668.26
#2009-07-27| 671.67
#2009-07-28| 673.91
#2009-07-29| 652.61
#2009-07-30| 670.68
#2009-07-31| 677.75
#2009-08-03| 700.82
#2009-08-04| 700.36
#2009-08-05| 708.35
#2009-08-06| 712.14
#2009-08-07| 702.21
#2009-08-10| 701.72
#2009-08-11| 693.56
#2009-08-12| 703.14
#2009-08-13| 720.48
#2009-08-14| 720.63
#2009-08-17| 701.48
#2009-08-18| 694.60
#2009-08-19| 691.68
#2009-08-20| 705.23
#2009-08-21| 720.95
#2009-08-24| 731.38
#2009-08-25| 737.72
#2009-08-26| 730.50
#2009-08-27| 727.38
#2009-08-28| 741.22
#2009-08-31| 732.21
#2009-09-01| 730.77
#2009-09-02| 705.69
#2009-09-03| 706.68
#2009-09-04| 719.00
#2009-09-07| .
#2009-09-08| 743.74
#2009-09-09| 750.44
#2009-09-10| 751.98
#2009-09-11| 750.53
#2009-09-14| 747.86
#2009-09-15| 745.38
#2009-09-16| 764.07
#2009-09-17| 762.67
#2009-09-18| 762.01
#2009-09-21| 757.03
#2009-09-22| 771.12
#2009-09-23| 763.96
#2009-09-24| 742.75
#2009-09-25| 744.80
#2009-09-28| 750.95
#2009-09-29| 744.70
#2009-09-30| 749.85
#2009-10-01| 738.74
#2009-10-02| 726.52
#2009-10-05| 728.40
#2009-10-06| 747.43
#2009-10-07| 739.05
#2009-10-08| 746.16
#2009-10-09| 743.45
#2009-10-12| 752.78
#2009-10-13| 745.82
#2009-10-14| 764.77
#2009-10-15| 768.05
#2009-10-16| 764.11
#2009-10-19| 772.08
#2009-10-20| 770.77
#2009-10-21| 775.70
#2009-10-22| 764.23
#2009-10-23| 769.83
#2009-10-26| 756.27
#2009-10-27| 750.44
#2009-10-28| 732.53
#2009-10-29| 737.35
#2009-10-30| 728.56
#2009-11-02| 735.41
#2009-11-03| 725.37
#2009-11-04| 739.72
#2009-11-05| 747.88
#2009-11-06| 745.49
#2009-11-09| 764.39
#2009-11-10| 757.99
#2009-11-11| 763.81
#2009-11-12| 753.23
#2009-11-13| 752.85
#2009-11-16| 771.16
#2009-11-17| 757.06
#2009-11-18| 769.87
#2009-11-19| 755.56
#2009-11-20| 752.97
#2009-11-23| 766.88
#2009-11-24| 752.76
#2009-11-25| 755.93
#2009-11-26| .
#2009-11-27| 746.08
#2009-11-30| 748.07
#2009-12-01| 765.49
#2009-12-02| 776.41
#2009-12-03| 772.33
#2009-12-04| 767.76
#2009-12-07| 763.24
#2009-12-08| 751.16
#2009-12-09| 750.34
#2009-12-10| 745.08
#2009-12-11| 741.32
#2009-12-14| 739.80
#2009-12-15| 735.54
#2009-12-16| 745.35
#2009-12-17| 730.57
#2009-12-18| 726.34
#2009-12-21| 721.13
#2009-12-22| 722.08
#2009-12-23| 728.90
#2009-12-24| 730.13
#2009-12-25| .
#2009-12-28| 730.55
#2009-12-29| 735.23
#2009-12-30| 730.96
#2009-12-31| 733.39
#2010-01-01| .
#2010-01-04| 762.32
#2010-01-05| 754.73
#2010-01-06| 755.45
#2010-01-07| 762.78
#2010-01-08| 767.14
#2010-01-11| 792.97
#2010-01-12| 786.19
#2010-01-13| 784.15
#2010-01-14| 793.48
#2010-01-15| 782.68
#2010-01-18| .
#2010-01-19| 780.87
#2010-01-20| 763.89
#2010-01-21| 746.62
#2010-01-22| 744.71
#2010-01-25| 752.47
#2010-01-26| 746.45
#2010-01-27| 747.64
#2010-01-28| 748.32
#2010-01-29| 752.45
#2010-02-01| 759.90
#2010-02-02| 761.35
#2010-02-03| 767.91
#2010-02-04| 752.20
#2010-02-05| 736.49
#2010-02-08| 727.14
#2010-02-09| 735.30
#2010-02-10| 727.58
#2010-02-11| 727.25
#2010-02-12| 730.61
#2010-02-15| .
#2010-02-16| 744.53
#2010-02-17| 747.13
#2010-02-18| 748.90
#2010-02-19| 742.92
#2010-02-22| 750.15
#2010-02-23| 742.00
#2010-02-24| 745.27
#2010-02-25| 732.10
#2010-02-26| 740.64
#2010-03-01| 745.42
#2010-03-02| 754.45
#2010-03-03| 769.47
#2010-03-04| 758.04
#2010-03-05| 770.46
#2010-03-08| 773.60
#2010-03-09| 767.01
#2010-03-10| 780.39
#2010-03-11| 776.97
#2010-03-12| 781.64
#2010-03-15| 773.65
#2010-03-16| 791.55
#2010-03-17| 793.65
#2010-03-18| 784.69
#2010-03-19| 784.40
#2010-03-22| 782.12
#2010-03-23| 793.05
#2010-03-24| 789.04
#2010-03-25| 795.92
#2010-03-26| 792.79
#2010-03-29| 793.71
#2010-03-30| 790.81
#2010-03-31| 797.39
#2010-04-01| 797.68
#2010-04-02| .
#2010-04-05| 795.76
#2010-04-06| 804.52
#2010-04-07| 812.42
#2010-04-08| 804.86
#2010-04-09| 813.62
#2010-04-12| 830.50
#2010-04-13| 823.51
#2010-04-14| 837.27
#2010-04-15| 842.82
#2010-04-16| 835.36
#2010-04-19| 827.49
#2010-04-20| 843.17
#2010-04-21| 841.16
#2010-04-22| 821.66
#2010-04-23| 837.84
#2010-04-26| 848.26
#2010-04-27| 839.34
#2010-04-28| 815.46
#2010-04-29| 836.56
#2010-04-30| 839.85
#2010-05-03| 836.15
#2010-05-04| 813.19
#2010-05-05| 783.38
#2010-05-06| 759.53
#2010-05-07| 725.77
#2010-05-10| 781.82
#2010-05-11| 770.00
#2010-05-12| 789.07
#2010-05-13| 782.18
#2010-05-14| 773.37
#2010-05-17| 760.85
#2010-05-18| 766.78
#2010-05-19| 744.97
#2010-05-20| 721.15
#2010-05-21| 728.01
#2010-05-24| 717.68
#2010-05-25| 695.01
#2010-05-26| 718.02
#2010-05-27| 736.68
#2010-05-28| 736.53
#2010-05-31| .
#2010-06-01| 734.65
#2010-06-02| 735.33
#2010-06-03| 751.84
#2010-06-04| 734.72
#2010-06-07| 720.44
#2010-06-08| 715.85
#2010-06-09| 728.66
#2010-06-10| 745.44
#2010-06-11| 745.49
#2010-06-14| 771.82
#2010-06-15| 773.81
#2010-06-16| 769.72
#2010-06-17| 771.02
#2010-06-18| 787.74
#2010-06-21| 794.43
#2010-06-22| 780.82
#2010-06-23| 771.85
#2010-06-24| 765.28
#2010-06-25| 756.50
#2010-06-28| 761.08
#2010-06-29| 728.05
#2010-06-30| 735.78
#2010-07-01| 730.57
#2010-07-02| 750.56
#2010-07-05| .
#2010-07-06| 773.96
#2010-07-07| 776.40
#2010-07-08| 784.51
#2010-07-09| 780.52
#2010-07-12| 779.71
#2010-07-13| 788.91
#2010-07-14| 798.48
#2010-07-15| 812.50
#2010-07-16| 804.85
#2010-07-19| 798.45
#2010-07-20| 785.68
#2010-07-21| 788.81
#2010-07-22| 801.87
#2010-07-23| 798.44
#2010-07-26| 808.39
#2010-07-27| 813.91
#2010-07-28| 814.43
#2010-07-29| 822.56
#2010-07-30| 811.30
#2010-08-02| 839.17
#2010-08-03| 850.64
#2010-08-04| 842.36
#2010-08-05| 846.06
#2010-08-06| 845.18
#2010-08-09| 853.23
#2010-08-10| 834.47
#2010-08-11| 806.94
#2010-08-12| 804.90
#2010-08-13| 799.26
#2010-08-16| 801.47
#2010-08-17| 811.40
#2010-08-18| 795.23
#2010-08-19| 788.67
#2010-08-20| 766.74
#2010-08-23| 767.68
#2010-08-24| 755.20
#2010-08-25| 739.25
#2010-08-26| 760.33
#2010-08-27| 760.34
#2010-08-30| 759.42
#2010-08-31| 764.61
#2010-09-01| 793.93
#2010-09-02| 791.07
#2010-09-03| 796.91
#2010-09-06| .
#2010-09-07| 788.46
#2010-09-08| 790.56
#2010-09-09| 802.47
#2010-09-10| 803.99
#2010-09-13| 818.47
#2010-09-14| 825.34
#2010-09-15| 823.42
#2010-09-16| 821.87
#2010-09-17| 818.95
#2010-09-20| 826.20
#2010-09-21| 832.46
#2010-09-22| 849.96
#2010-09-23| 841.60
#2010-09-24| 857.44
#2010-09-27| 853.11
#2010-09-28| 856.93
#2010-09-29| 859.05
#2010-09-30| 865.85
#2010-10-01| 862.13
#2010-10-04| 849.48
#2010-10-05| 866.20
#2010-10-06| 881.76
#2010-10-07| 885.47
#2010-10-08| 880.32
#2010-10-11| 887.91
#2010-10-12| 884.65
#2010-10-13| 908.65
#2010-10-14| 907.63
#2010-10-15| 897.69
#2010-10-18| 880.02
#2010-10-19| 858.66
#2010-10-20| 897.95
#2010-10-21| 909.66
#2010-10-22| 900.41
#2010-10-25| 911.52
#2010-10-26| 890.39
#2010-10-27| 888.11
#2010-10-28| 903.13
#2010-10-29| 900.80
#2010-11-01| 900.78
#2010-11-02| 914.12
#2010-11-03| 913.95
#2010-11-04| 936.98
#2010-11-05| 922.36
#2010-11-08| 913.32
#2010-11-09| 920.54
#2010-11-10| 905.69
#2010-11-11| 903.90
#2010-11-12| 903.36
#2010-11-15| 900.79
#2010-11-16| 887.84
#2010-11-17| 887.17
#2010-11-18| 896.39
#2010-11-19| 903.20
#2010-11-22| 897.70
#2010-11-23| 881.87
#2010-11-24| 883.81
#2010-11-25| .
#2010-11-26| 866.60
#2010-11-29| 847.31
#2010-11-30| 845.98
#2010-12-01| 866.57
#2010-12-02| 887.29
#2010-12-03| 895.67
#2010-12-06| 893.57
#2010-12-07| 902.69
#2010-12-08| 895.18
#2010-12-09| 883.09
#2010-12-10| 904.91
#2010-12-13| 920.15
#2010-12-14| 920.29
#2010-12-15| 918.87
#2010-12-16| 906.26
#2010-12-17| 913.72
#2010-12-20| 906.24
#2010-12-21| 911.17
#2010-12-22| 905.75
#2010-12-23| 915.65
#2010-12-24| .
#2010-12-27| 917.18
#2010-12-28| 921.82
#2010-12-29| 921.38
#2010-12-30| 927.97
#2010-12-31| 937.64
#2011-01-03| 940.20
#2011-01-04| 948.86
#2011-01-05| 937.39
#2011-01-06| 934.74
#2011-01-07| 921.46
#2011-01-10| 917.81
#2011-01-11| 926.13
#2011-01-12| 930.77
#2011-01-13| 932.50
#2011-01-14| 935.48
#2011-01-17| .
#2011-01-18| 960.26
#2011-01-19| 958.05
#2011-01-20| 938.35
#2011-01-21| 943.21
#2011-01-24| 952.99
#2011-01-25| 952.70
#2011-01-26| 959.41
#2011-01-27| 968.69
#2011-01-28| 957.41
#2011-01-31| 952.94
#2011-02-01| 970.45
#2011-02-02| 960.81
#2011-02-03| 944.58
#2011-02-04| 941.11
#2011-02-07| 944.95
#2011-02-08| 953.65
#2011-02-09| 969.62
#2011-02-10| 949.51
#2011-02-11| 952.02
#2011-02-14| 960.41
#2011-02-15| 963.73
#2011-02-16| 963.26
#2011-02-17| 962.17
#2011-02-18| 971.36
#2011-02-21| .
#2011-02-22| 967.77
#2011-02-23| 966.93
#2011-02-24| 965.73
#2011-02-25| 981.22
#2011-02-28| 992.62
#2011-03-01| 987.83
#2011-03-02| 985.05
#2011-03-03| 997.30
#2011-03-04| 998.75
#2011-03-07| 997.24
#2011-03-08| 990.57
#2011-03-09| 995.58
#2011-03-10| 975.67
#2011-03-11| 967.98
#2011-03-14| 972.82
#2011-03-15| 953.76
#2011-03-16| 947.53
#2011-03-17| 959.76
#2011-03-18| 990.01
#2011-03-21| 991.83
#2011-03-22| 990.53
#2011-03-23| 988.33
#2011-03-24|1000.72
#2011-03-25| 994.41
#2011-03-28| 990.90
#2011-03-29| 990.08
#2011-03-30|1008.38
#2011-03-31|1014.76
#2011-04-01|1015.23
#2011-04-04|1021.26
#2011-04-05|1025.17
#2011-04-06|1040.64
#2011-04-07|1028.89
#2011-04-08|1042.28
#2011-04-11|1043.24
#2011-04-12|1035.60
#2011-04-13|1037.93
#2011-04-14|1028.14
#2011-04-15|1025.47
#2011-04-18|1001.09
#2011-04-19|1009.76
#2011-04-20|1041.15
#2011-04-21|1045.50
#2011-04-22| .
#2011-04-25|1044.74
#2011-04-26|1043.83
#2011-04-27|1032.65
#2011-04-28|1045.53
#2011-04-29|1056.18
#2011-05-02|1071.25
#2011-05-03|1057.23
#2011-05-04|1049.18
#2011-05-05|1022.47
#2011-05-06|1025.19
#2011-05-09|1008.17
#2011-05-10|1010.41
#2011-05-11|1012.31
#2011-05-12|1006.98
#2011-05-13|1016.27
#2011-05-16|1017.93
#2011-05-17|1007.11
#2011-05-18|1012.43
#2011-05-19|1016.95
#2011-05-20|1010.04
#2011-05-23| 985.38
#2011-05-24| 993.04
#2011-05-25| 990.93
#2011-05-26| 983.15
#2011-05-27| 998.12
#2011-05-30| .
#2011-05-31|1012.34
#2011-06-01|1013.07
#2011-06-02|1014.00
#2011-06-03|1022.94
#2011-06-06|1015.48
#2011-06-07|1016.42
#2011-06-08| 991.52
#2011-06-09| 988.22
#2011-06-10| 976.12
#2011-06-13| 977.22
#2011-06-14| 987.90
#2011-06-15| 957.76
#2011-06-16| 927.45
#2011-06-17| 939.02
#2011-06-20| 924.43
#2011-06-21| 942.75
#2011-06-22| 940.13
#2011-06-23| 907.97
#2011-06-24| 912.57
#2011-06-27| 918.81
#2011-06-28| 925.57
#2011-06-29| 945.30
#2011-06-30| 967.50
#2011-07-01| 977.70
#2011-07-04| .
#2011-07-05| 983.49
#2011-07-06| 966.64
#2011-07-07| 975.28
#2011-07-08| 966.24
#2011-07-11| 934.94
#2011-07-12| 924.82
#2011-07-13| 948.15
#2011-07-14| 941.40
#2011-07-15| 942.67
#2011-07-18| 929.05
#2011-07-19| 944.61
#2011-07-20| 945.47
#2011-07-21| 964.41
#2011-07-22| 972.12
#2011-07-25| 965.06
#2011-07-26| 965.85
#2011-07-27| 951.37
#2011-07-28| 942.29
#2011-07-29| 935.31
#2011-08-01| 920.13
#2011-08-02| 897.09
#2011-08-03| 884.16
#2011-08-04| 856.46
#2011-08-05| 829.61
#2011-08-08| 802.55
#2011-08-09| 819.27
#2011-08-10| 798.12
#2011-08-11| 800.67
#2011-08-12| 821.45
#2011-08-15| 852.16
#2011-08-16| 834.43
#2011-08-17| 833.23
#2011-08-18| 786.54
#2011-08-19| 783.15
#2011-08-22| 772.77
#2011-08-23| 761.32
#2011-08-24| 766.52
#2011-08-25| 751.45
#2011-08-26| 754.88
#2011-08-29| 785.58
#2011-08-30| 781.41
#2011-08-31| 807.44
#2011-09-01| 805.28
#2011-09-02| 780.04
#2011-09-05| .
#2011-09-06| 749.25
#2011-09-07| 773.36
#2011-09-08| 777.45
#2011-09-09| 741.22
#2011-09-12| 713.74
#2011-09-13| 718.14
#2011-09-14| 723.46
#2011-09-15| 752.25
#2011-09-16| 746.56
#2011-09-19| 723.16
#2011-09-20| 742.94
#2011-09-21| 743.85
#2011-09-22| 710.46
#2011-09-23| 712.26
#2011-09-26| 714.96
#2011-09-27| 751.76
#2011-09-28| 740.83
#2011-09-29| 748.95
#2011-09-30| 730.74
#2011-10-03| 721.78
#2011-10-04| 707.64
#2011-10-05| 710.98
#2011-10-06| 715.49
#2011-10-07| 722.17
#2011-10-10| 744.71
#2011-10-11| 736.51
#2011-10-12| 761.49
#2011-10-13| 748.58
#2011-10-14| 757.27
#2011-10-17| 737.80
#2011-10-18| 739.45
#2011-10-19| 740.23
#2011-10-20| 733.54
#2011-10-21| 758.22
#2011-10-24| 767.42
#2011-10-25| 771.56
#2011-10-26| 772.73
#2011-10-27| 819.47
#2011-10-28| 827.56
#2011-10-31| 789.29
#2011-11-01| 753.83
#2011-11-02| 759.49
#2011-11-03| 772.69
#2011-11-04| 776.37
#2011-11-07| 778.48
#2011-11-08| 793.13
#2011-11-09| 777.95
#2011-11-10| 770.48
#2011-11-11| 793.69
#2011-11-14| 793.28
#2011-11-15| 788.64
#2011-11-16| 790.37
#2011-11-17| 787.43
#2011-11-18| 782.68
#2011-11-21| 765.70
#2011-11-22| 762.02
#2011-11-23| 750.93
#2011-11-24| .
#2011-11-25| 745.99
#2011-11-28| 766.71
#2011-11-29| 770.15
#2011-11-30| 804.41
#2011-12-01| 790.14
#2011-12-02| 798.14
#2011-12-05| 804.73
#2011-12-06| 800.40
#2011-12-07| 801.52
#2011-12-08| 789.60
#2011-12-09| 789.35
#2011-12-12| 773.06
#2011-12-13| 772.38
#2011-12-14| 746.03
#2011-12-15| 753.45
#2011-12-16| 754.03
#2011-12-19| 756.18
#2011-12-20| 771.44
#2011-12-21| 767.76
#2011-12-22| 763.28
#2011-12-23| 771.28
#2011-12-26| .
#2011-12-27| 774.26
#2011-12-28| 770.46
#2011-12-29| 770.33
#2011-12-30| 782.48
#2012-01-02| .
#2012-01-03| 807.22
#2012-01-04| 786.04
#2012-01-05| 790.58
#2012-01-06| 783.81
#2012-01-09| 795.38
#2012-01-10| 803.22
#2012-01-11| 790.20
#2012-01-12| 797.94
#2012-01-13| 789.04
#2012-01-16| .
#2012-01-17| 803.48
#2012-01-18| 809.94
#2012-01-19| 819.01
#2012-01-20| 814.25
#2012-01-23| 823.51
#2012-01-24| 812.11
#2012-01-25| 814.46
#2012-01-26| 834.21
#2012-01-27| 825.01
#2012-01-30| 816.68
#2012-01-31| 828.49
#2012-02-01| 850.97
#2012-02-02| 864.66
#2012-02-03| 879.17
#2012-02-06| 874.64
#2012-02-07| 895.20
#2012-02-08| 898.27
#2012-02-09| 903.25
#2012-02-10| 895.25
#2012-02-13| 911.21
#2012-02-14| 899.13
#2012-02-15| 916.29
#2012-02-16| 905.23
#2012-02-17| 917.55
#2012-02-20| .
#2012-02-21| 929.94
#2012-02-22| 923.86
#2012-02-23| 932.15
#2012-02-24| 947.51
#2012-02-27| 931.22
#2012-02-28| 944.53
#2012-02-29| 939.27
#2012-03-01| 942.55
#2012-03-02| 933.80
#2012-03-05| 933.17
#2012-03-06| 902.34
#2012-03-07| 908.95
#2012-03-08| 922.00
#2012-03-09| 928.71
#2012-03-12| 930.20
#2012-03-13| 935.20
#2012-03-14| 926.04
#2012-03-15| 927.68
#2012-03-16| 937.72
#2012-03-19| 941.50
#2012-03-20| 937.61
#2012-03-21| 934.86
#2012-03-22| 928.03
#2012-03-23| 929.41
#2012-03-26| 944.99
#2012-03-27| 930.94
#2012-03-28| 935.41
#2012-03-29| 912.44
#2012-03-30| 926.60
#2012-04-02| 955.95
#2012-04-03| 971.40
#2012-04-04| 933.38
#2012-04-05| 929.44
#2012-04-06| .
#2012-04-09| 929.98
#2012-04-10| 922.67
#2012-04-11| 922.72
#2012-04-12| 938.57
#2012-04-13| 928.46
#2012-04-16| 936.40
#2012-04-17| 952.57
#2012-04-18| 950.71
#2012-04-19| 957.40
#2012-04-20| 961.07
#2012-04-23| 939.83
#2012-04-24| 946.78
#2012-04-25| 947.97
#2012-04-26| 949.71
#2012-04-27| 945.71
#2012-04-30| 952.82
#2012-05-01| 953.11
#2012-05-02| 948.12
#2012-05-03| 960.57
#2012-05-04| 957.81
#2012-05-07| 941.79
#2012-05-08| 934.03
#2012-05-09| 913.06
#2012-05-10| 919.38
#2012-05-11| 923.09
#2012-05-14| 895.58
#2012-05-15| 882.69
#2012-05-16| 883.47
#2012-05-17| 881.22
#2012-05-18| 882.15
#2012-05-21| 889.31
#2012-05-22| 898.19
#2012-05-23| 868.73
#2012-05-24| 871.86
#2012-05-25| 875.71
#2012-05-28| .
#2012-05-29| 876.76
#2012-05-30| 850.54
#2012-05-31| 842.11
#2012-06-01| 818.15
#2012-06-04| 818.69
#2012-06-05| 816.43
#2012-06-06| 840.08
#2012-06-07| 857.31
#2012-06-08| 837.27
#2012-06-11| 851.39
#2012-06-12| 845.14
#2012-06-13| 852.39
#2012-06-14| 848.71
#2012-06-15| 855.33
#2012-06-18| 856.65
#2012-06-19| 876.39
#2012-06-20| 880.22
#2012-06-21| 871.57
#2012-06-22| 864.41
#2012-06-25| 848.78
#2012-06-26| 841.36
#2012-06-27| 849.93
#2012-06-28| 850.21
#2012-06-29| 889.94
#2012-07-02| 892.53
#2012-07-03| 906.32
#2012-07-04| .
#2012-07-05| 896.24
#2012-07-06| 887.03
#2012-07-09| 883.04
#2012-07-10| 890.84
#2012-07-11| 883.40
#2012-07-12| 876.60
#2012-07-13| 884.14
#2012-07-16| 893.26
#2012-07-17| 892.61
#2012-07-18| 901.20
#2012-07-19| 913.16
#2012-07-20| 899.44
#2012-07-23| 878.25
#2012-07-24| 877.68
#2012-07-25| 884.71
#2012-07-26| 908.11
#2012-07-27| 933.01
#2012-07-30| 926.41
#2012-07-31| 930.36
#2012-08-01| 924.37
#2012-08-02| 909.61
#2012-08-03| 936.29
#2012-08-06| 946.17
#2012-08-07| 947.46
#2012-08-08| 939.97
#2012-08-09| 945.54
#2012-08-10| 941.03
#2012-08-13| 943.47
#2012-08-14| 957.60
#2012-08-15| 960.26
#2012-08-16| 959.02
#2012-08-17| 947.93
#2012-08-20| 952.66
#2012-08-21| 962.54
#2012-08-22| 955.20
#2012-08-23| 965.82
#2012-08-24| 954.43
#2012-08-27| 958.22
#2012-08-28| 958.31
#2012-08-29| 959.16
#2012-08-30| 955.07
#2012-08-31| 967.28
#2012-09-03| .
#2012-09-04| 964.34
#2012-09-05| 973.22
#2012-09-06| 988.37
#2012-09-07| 995.27
#2012-09-10| 990.65
#2012-09-11| 996.42
#2012-09-12| 988.26
#2012-09-13| 981.46
#2012-09-14|1004.86
#2012-09-17|1000.78
#2012-09-18| 995.93
#2012-09-19| 999.15
#2012-09-20|1002.29
#2012-09-21|1013.78
#2012-09-24|1008.36
#2012-09-25|1015.46
#2012-09-26| 992.43
#2012-09-27| 994.47
#2012-09-28| 993.98
#2012-10-01|1009.68
#2012-10-02|1013.65
#2012-10-03|1010.30
#2012-10-04|1024.68
#2012-10-05|1035.60
#2012-10-08|1025.71
#2012-10-09|1011.49
#2012-10-10|1004.05
#2012-10-11|1005.51
#2012-10-12| 999.56
#2012-10-15|1008.18
#2012-10-16|1026.42
#2012-10-17|1032.04
#2012-10-18|1032.18
#2012-10-19|1033.68
#2012-10-22|1034.91
#2012-10-23|1015.91
#2012-10-24|1014.57
#2012-10-25|1019.08
#2012-10-26|1000.37
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 985.54
#2012-11-01| 983.82
#2012-11-02| 985.99
#2012-11-05| 979.87
#2012-11-06| 950.73
#2012-11-07| 953.79
#2012-11-08| 945.43
#2012-11-09| 976.52
#2012-11-12| 971.22
#2012-11-13| 967.62
#2012-11-14| 967.40
#2012-11-15| 956.40
#2012-11-16| 946.76
#2012-11-19| 960.58
#2012-11-20| 966.35
#2012-11-21| 969.55
#2012-11-22| .
#2012-11-23| 994.71
#2012-11-26| 988.35
#2012-11-27| 990.28
#2012-11-28| 983.76
#2012-11-29| 997.65
#2012-11-30|1000.00
#2012-12-03|1011.13
#2012-12-04|1011.15
#2012-12-05|1012.04
#2012-12-06|1010.81
#2012-12-07|1009.60
#2012-12-10|1010.56
#2012-12-11|1021.73
#2012-12-12|1022.79
#2012-12-13|1020.46
#2012-12-14|1024.10
#2012-12-17|1016.64
#2012-12-18|1018.37
#2012-12-19|1024.94
#2012-12-20|1026.39
#2012-12-21|1024.10
#2012-12-24|1025.69
#2012-12-25|1025.69
#2012-12-26|1028.14
#2012-12-27|1029.74
#2012-12-28|1025.80
#2012-12-31|1022.88
#2013-01-01|1022.88
#2013-01-02|1048.54
#2013-01-03|1041.65
#2013-01-04|1047.30
#2013-01-07|1054.16
#2013-01-08|1060.38
#2013-01-09|1064.89
#2013-01-10|1082.21
#2013-01-11|1093.78
#2013-01-14|1092.23
#2013-01-15|1100.80
#2013-01-16|1102.79
#2013-01-17|1111.67
#2013-01-18|1103.98
#2013-01-21|1114.88
#2013-01-22|1113.78
#2013-01-23|1118.60
#2013-01-24|1124.57
#2013-01-25|1143.18
#2013-01-28|1136.12
#2013-01-29|1138.07
#2013-01-30|1148.84
#2013-01-31|1137.16
#2013-02-01|1172.95
#2013-02-04|1161.16
#2013-02-05|1168.42
#2013-02-06|1167.20
#2013-02-07|1159.30
#2013-02-08|1166.42
#2013-02-11|1088.49
#2013-02-12|1100.22
#2013-02-13|1107.16
#2013-02-14|1108.03
#2013-02-15|1110.45
#2013-02-18|1103.64
#2013-02-19|1115.49
#2013-02-20|1128.77
#2013-02-21|1107.10
#2013-02-22|1109.05
#2013-02-25|1121.44
#2013-02-26|1112.43
#2013-02-27|1111.77
#2013-02-28|1116.41
#2013-03-01|1115.31
#2013-03-04|1132.27
#2013-03-05|1144.99
#2013-03-06|1132.41
#2013-03-07|1129.25
#2013-03-08|1123.24
#2013-03-11| .
#2013-03-12|1129.99
#2013-03-13|1126.84
#2013-03-14|1126.69
#2013-03-15|1135.49
#2013-03-18|1103.53
#2013-03-19|1099.10
#2013-03-20|1099.30
#2013-03-21|1096.61
#2013-03-22|1097.97
#2013-03-25|1092.57
#2013-03-26|1094.91
#2013-03-27|1079.87
#2013-03-28|1084.69
#2013-03-29| .
#2013-04-01|1085.18
#2013-04-02|1095.52
#2013-04-03|1104.41
#2013-04-04|1089.78
#2013-04-05|1085.90
#2013-04-08|1098.93
#2013-04-09|1101.14
#2013-04-10|1113.12
#2013-04-11|1127.72
#2013-04-12|1115.81
#2013-04-15|1113.47
#2013-04-16|1109.45
#2013-04-17|1089.27
#2013-04-18|1090.15
#2013-04-19|1094.81
#2013-04-22|1093.88
#2013-04-23|1100.71
#2013-04-24|1111.21
#2013-04-25|1115.03
#2013-04-26|1116.82
#2013-04-29|1125.79
#2013-04-30|1133.79
#2013-05-01|1128.34
#2013-05-02|1120.60
#2013-05-03|1125.54
#2013-05-06|1126.66
#2013-05-07|1129.57
#2013-05-08|1145.01
#2013-05-09|1138.22
#2013-05-10|1127.29
#2013-05-13|1138.56
#2013-05-14|1149.08
#2013-05-15|1141.14
#2013-05-16|1136.24
#2013-05-17|1126.07
#2013-05-20|1128.82
#2013-05-21|1130.68
#2013-05-22|1134.47
#2013-05-23|1115.38
#2013-05-24|1120.29
#2013-05-27|1125.61
#2013-05-28|1129.47
#2013-05-29|1120.26
#2013-05-30|1131.83
#2013-05-31|1105.46
#2013-06-03|1108.09
#2013-06-04|1120.59
#2013-06-05|1121.86
#2013-06-06|1111.73
#2013-06-07|1110.64
#2013-06-10|1115.37
#2013-06-11|1114.62
#2013-06-12|1122.99
#2013-06-13|1116.39
#2013-06-14|1120.89
#2013-06-17|1110.13
#2013-06-18|1111.42
#2013-06-19|1099.96
#2013-06-20|1063.62
#2013-06-21|1055.33
#2013-06-24|1029.68
#2013-06-25|1046.14
#2013-06-26|1055.98
#2013-06-27|1072.61
#2013-06-28|1057.09
#2013-07-01|1074.77
#2013-07-02|1076.11
#2013-07-03|1064.38
#2013-07-04|1079.72
#2013-07-05|1076.08
#2013-07-08|1091.62
#2013-07-09|1081.67
#2013-07-10|1099.75
#2013-07-11|1119.89
#2013-07-12|1121.79
#2013-07-15|1119.12
#2013-07-16|1116.74
#2013-07-17|1125.16
#2013-07-18|1125.59
#2013-07-19|1123.86
#2013-07-22|1125.97
#2013-07-23|1135.92
#2013-07-24|1149.88
#2013-07-25|1142.42
#2013-07-26|1143.45
#2013-07-29|1148.47
#2013-07-30|1151.83
#2013-07-31|1154.96
#2013-08-01|1182.13
#2013-08-02|1185.69
#2013-08-05|1189.36
#2013-08-06|1183.19
#2013-08-07|1177.28
#2013-08-08|1189.55
#2013-08-09|1192.14
#2013-08-12|1192.41
#2013-08-13|1199.79
#2013-08-14|1200.44
#2013-08-15|1193.40
#2013-08-16|1215.23
#2013-08-19|1217.03
#2013-08-20|1217.65
#2013-08-21|1209.59
#2013-08-22|1208.93
#2013-08-23|1212.01
#2013-08-26|1210.94
#2013-08-27|1194.43
#2013-08-28|1183.00
#2013-08-29|1179.40
#2013-08-30|1163.50
#2013-09-02|1182.91
#2013-09-03|1167.07
#2013-09-04|1168.15
#2013-09-05|1162.13
#2013-09-06|1161.84
#2013-09-09|1178.06
#2013-09-10|1200.47
#2013-09-11|1203.38
#2013-09-12|1202.98
#2013-09-13|1196.02
#2013-09-16|1218.61
#2013-09-17|1215.90
#2013-09-18|1217.45
#2013-09-19|1253.11
#2013-09-20|1251.95
#2013-09-23|1233.65
#2013-09-24|1235.72
#2013-09-25|1227.70
#2013-09-26|1228.68
#2013-09-27|1238.44
#2013-09-30|1230.68
#2013-10-01|1232.61
#2013-10-02|1233.36
#2013-10-03|1240.26
#2013-10-04|1234.62
#2013-10-07|1233.06
#2013-10-08|1230.44
#2013-10-09|1213.52
#2013-10-10|1235.84
#2013-10-11|1240.95
#2013-10-14|1245.03
#2013-10-15|1236.37
#2013-10-16|1254.02
#2013-10-17|1273.42
#2013-10-18|1279.36
#2013-10-21|1285.34
#2013-10-22|1311.07
#2013-10-23|1309.49
#2013-10-24|1320.59
#2013-10-25|1314.07
#2013-10-28|1308.53
#2013-10-29|1314.23
#2013-10-30|1312.05
#2013-10-31|1261.66
#2013-11-01|1256.09
#2013-11-04|1259.87
#2013-11-05|1247.81
#2013-11-06|1275.27
#2013-11-07|1262.15
#2013-11-08|1254.13
#2013-11-11|1264.47
#2013-11-12|1259.14
#2013-11-13|1258.91
#2013-11-14|1272.70
#2013-11-15|1276.98
#2013-11-18|1290.73
#2013-11-19|1280.75
#2013-11-20|1267.52
#2013-11-21|1269.97
#2013-11-22|1269.83
#2013-11-25|1275.11
#2013-11-26|1276.56
#2013-11-27|1284.24
#2013-11-28|1307.93
#2013-11-29|1314.80
#2013-12-02|1308.93
#2013-12-03|1305.28
#2013-12-04|1287.57
#2013-12-05|1298.25
#2013-12-06|1300.47
#2013-12-09|1307.57
#2013-12-10|1310.01
#2013-12-11|1312.48
#2013-12-12|1294.10
#2013-12-13|1288.57
#2013-12-16|1296.68
#2013-12-17|1286.70
#2013-12-18|1299.27
#2013-12-19|1313.79
#2013-12-20|1327.71
#2013-12-23|1333.17
#2013-12-24|1329.51
#2013-12-25|1329.51
#2013-12-26|1331.95
#2013-12-27|1354.75
#2013-12-30|1364.33
#2013-12-31|1360.81
#2014-01-01|1360.81
#2014-01-02|1358.95
#2014-01-03|1370.88
#2014-01-06|1378.16
#2014-01-07|1389.76
#2014-01-08|1394.09
#2014-01-09|1399.12
#2014-01-10|1417.37
#2014-01-13|1416.03
#2014-01-14|1416.97
#2014-01-15|1414.23
#2014-01-16|1415.17
#2014-01-17|1410.35
#2014-01-20|1414.19
#2014-01-21|1422.67
#2014-01-22|1416.22
#2014-01-23|1420.91
#2014-01-24|1403.13
#2014-01-27|1369.72
#2014-01-28|1376.83
#2014-01-29|1365.29
#2014-01-30|1389.23
#2014-01-31|1400.10
#2014-02-03|1405.26
#2014-02-04|1385.25
#2014-02-05|1413.41
#2014-02-06|1443.05
#2014-02-07|1462.86
#2014-02-10|1476.33
#2014-02-11|1480.32
#2014-02-12|1475.17
#2014-02-13|1490.44
#2014-02-14|1503.06
#2014-02-17|1508.50
#2014-02-18|1512.01
#2014-02-19|1525.45
#2014-02-20|1518.18
#2014-02-21|1536.26
#2014-02-24|1553.12
#2014-02-25|1598.25
#2014-02-26|1576.71
#2014-02-27|1569.52
#2014-02-28|1596.97
#2014-03-03|1554.48
#2014-03-04|1589.37
#2014-03-05|1589.97
#2014-03-06|1598.03
#2014-03-07|1589.43
#2014-03-10|1574.82
#2014-03-11|1574.38
#2014-03-12|1555.21
#2014-03-13|1554.52
#2014-03-14|1527.87
#2014-03-17|1539.33
#2014-03-18|1554.01
#2014-03-19|1548.45
#2014-03-20|1526.75
#2014-03-21|1524.85
#2014-03-24|1515.38
#2014-03-25|1518.99
#2014-03-26|1531.92
#2014-03-27|1537.49
#2014-03-28|1559.21
#2014-03-31|1575.06
#2014-04-01|1581.89
#2014-04-02|1589.66
#2014-04-03|1579.84
#2014-04-04|1581.04
#2014-04-07|1561.16
#2014-04-08|1543.88
#2014-04-09|1566.29
#2014-04-10|1559.60
#2014-04-11|1539.15
#2014-04-14|1516.78
#2014-04-15|1508.98
#2014-04-16|1536.30
#2014-04-17|1539.52
#2014-04-18|1537.25
#2014-04-21|1536.03
#2014-04-22|1581.79
#2014-04-23|1582.56
#2014-04-24|1576.47
#2014-04-25|1567.57
#2014-04-28|1575.44
#2014-04-29|1585.58
#2014-04-30|1593.51
#2014-05-01|1588.92
#2014-05-02|1590.98
#2014-05-05|1590.27
#2014-05-06|1595.14
#2014-05-07|1583.39
#2014-05-08|1578.09
#2014-05-09|1579.82
#2014-05-12|1599.42
#2014-05-13|1591.73
#2014-05-14|1591.63
#2014-05-15|1579.65
#2014-05-16|1578.23
#2014-05-19|1573.12
#2014-05-20|1583.03
#2014-05-21|1597.28
#2014-05-22|1603.69
#2014-05-23|1591.35
#2014-05-26|1609.27
#2014-05-27|1607.86
#2014-05-28|1599.27
#2014-05-29|1601.40
#2014-05-30|1605.00
#2014-06-02|1603.09
#2014-06-03|1601.45
#2014-06-04|1616.42
#2014-06-05|1615.94
#2014-06-06|1631.55
#2014-06-09|1626.11
#2014-06-10|1641.57
#2014-06-11|1629.82
#2014-06-12|1646.77
#2014-06-13|1634.28
#2014-06-16|1642.80
#2014-06-17|1639.73
#2014-06-18|1650.44
#2014-06-19|1660.56
#2014-06-20|1650.15
#2014-06-23|1649.46
#2014-06-24|1641.23
#2014-06-25|1632.48
#2014-06-26|1636.97
#2014-06-27|1647.88
#2014-06-30|1656.76
#2014-07-01|1660.66
#2014-07-02|1669.68
#2014-07-03|1670.09
#2014-07-04|1661.28
#2014-07-07|1652.59
#2014-07-08|1634.12
#2014-07-09|1625.74
#2014-07-10|1612.81
#2014-07-11|1620.30
#2014-07-14|1638.91
#2014-07-15|1625.13
#2014-07-16|1638.57
#2014-07-17|1634.10
#2014-07-18|1616.52
#2014-07-21|1607.71
#2014-07-22|1631.32
#2014-07-23|1630.58
#2014-07-24|1627.88
#2014-07-25|1627.58
#2014-07-28|1623.42
#2014-07-29|1627.93
#2014-07-30|1625.49
#2014-07-31|1612.01
#2014-08-01|1587.62
#2014-08-04|1588.15
#2014-08-05|1601.88
#2014-08-06|1578.81
#2014-08-07|1560.69
#2014-08-08|1545.56
#2014-08-11|1570.78
#2014-08-12|1571.54
#2014-08-13|1581.93
#2014-08-14|1578.96
#2014-08-15|1574.66
#2014-08-18|1591.90
#2014-08-19|1604.90
#2014-08-20|1601.88
#2014-08-21|1602.60
#2014-08-22|1588.23
#2014-08-25|1598.42
#2014-08-26|1602.90
#2014-08-27|1609.29
#2014-08-28|1595.68
#2014-08-29|1591.37
#2014-09-01|1588.02
#2014-09-02|1587.37
#2014-09-03|1599.65
#2014-09-04|1581.66
#2014-09-05|1571.01
#2014-09-08|1580.51
#2014-09-09|1585.82
#2014-09-10|1587.28
#2014-09-11|1594.27
#2014-09-12|1610.79
#2014-09-15|1611.07
#2014-09-16|1597.37
#2014-09-17|1622.25
#2014-09-18|1631.59
#2014-09-19|1626.70
#2014-09-22|1621.91
#2014-09-23|1606.65
#2014-09-24|1593.91
#2014-09-25|1589.44
#2014-09-26|1595.03
#2014-09-29|1589.31
#2014-09-30|1580.13
#2014-10-01|1577.72
#2014-10-02|1553.44
#2014-10-03|1551.76
#2014-10-06|1548.63
#2014-10-07|1526.10
#2014-10-08|1501.05
#2014-10-09|1497.65
#2014-10-10|1457.46
#2014-10-13|1456.43
#2014-10-14|1461.18
#2014-10-15|1439.02
#2014-10-16|1412.65
#2014-10-17|1466.36
#2014-10-20|1475.68
#2014-10-21|1499.43
#2014-10-22|1521.95
#2014-10-23|1532.38
#2014-10-24|1525.29
#2014-10-27|1535.36
#2014-10-28|1515.53
#2014-10-29|1531.92
#2014-10-30|1555.63
#2014-10-31|1551.78
#2014-11-03|1528.67
#2014-11-04|1528.83
#2014-11-05|1520.34
#2014-11-06|1516.37
#2014-11-07|1511.54
#2014-11-10|1515.85
#2014-11-11|1519.07
#2014-11-12|1514.25
#2014-11-13|1512.58
#2014-11-14|1507.11
#2014-11-17|1504.95
#2014-11-18|1526.11
#2014-11-19|1535.39
#2014-11-20|1532.01
#2014-11-21|1531.90
#2014-11-24|1545.48
#2014-11-25|1556.67
#2014-11-26|1564.46
#2014-11-27|1561.24
#2014-11-28|1557.27
#2014-12-01|1552.34
#2014-12-02|1560.52
#2014-12-03|1553.06
#2014-12-04|1557.88
#2014-12-05|1562.94
#2014-12-08|1554.97
#2014-12-09|1550.70
#2014-12-10|1548.37
#2014-12-11|1537.82
#2014-12-12|1522.35
#2014-12-15|1490.83
#2014-12-16|1477.82
#2014-12-17|1479.83
#2014-12-18|1503.88
#2014-12-19|1509.02
#2014-12-22|1517.97
#2014-12-23|1494.58
#2014-12-24|1496.04
#2014-12-25|1496.04
#2014-12-26|1493.74
#2014-12-29|1501.68
#2014-12-30|1487.40
#2014-12-31|1479.35
#2015-01-01|1479.35
#2015-01-02|1489.03
#2015-01-05|1470.86
#2015-01-06|1459.48
#2015-01-07|1438.20
#2015-01-08|1459.00
#2015-01-09|1465.76
#2015-01-12|1473.84
#2015-01-13|1489.68
#2015-01-14|1473.98
#2015-01-15|1470.33
#2015-01-16|1453.43
#2015-01-19|1503.84
#2015-01-20|1499.77
#2015-01-21|1504.93
#2015-01-22|1484.77
#2015-01-23|1480.13
#2015-01-26|1503.10
#2015-01-27|1509.36
#2015-01-28|1512.86
#2015-01-29|1511.51
#2015-01-30|1497.18
#2015-02-02|1496.77
#2015-02-03|1514.01
#2015-02-04|1499.09
#2015-02-05|1498.21
#2015-02-06|1474.52
#2015-02-09|1463.80
#2015-02-10|1477.21
#2015-02-11|1461.87
#2015-02-12|1484.35
#2015-02-13|1500.90
#2015-02-16|1501.07
#2015-02-17|1523.49
#2015-02-18|1545.56
#2015-02-19|1559.94
#2015-02-20|1585.69
#2015-02-23|1599.06
#2015-02-24|1591.05
#2015-02-25|1607.35
#2015-02-26|1604.32
#2015-02-27|1618.34
#2015-03-02|1609.14
#2015-03-03|1596.56
#2015-03-04|1582.26
#2015-03-05|1594.15
#2015-03-06|1578.11
#2015-03-09|1574.07
#2015-03-10|1558.86
#2015-03-11|1546.33
#2015-03-12|1553.41
#2015-03-13|1560.81
#2015-03-16|1589.93
#2015-03-17|1571.22
#2015-03-18|1582.91
#2015-03-19|1591.42
#2015-03-20|1635.75
#2015-03-23|1652.62
#2015-03-24|1664.01
#2015-03-25|1659.42
#2015-03-26|1623.70
#2015-03-27|1697.05
#2015-03-30|1717.50
#2015-03-31|1693.80
#2015-04-01|1715.79
#2015-04-02|1735.34
#2015-04-03|1751.64
#2015-04-06|1758.87
#2015-04-07|1752.91
#2015-04-08|1747.04
#2015-04-09|1740.07
#2015-04-10|1760.21
#2015-04-13|1745.88
#2015-04-14|1752.23
#2015-04-15|1745.97
#2015-04-16|1741.83
#2015-04-17|1726.60
#2015-04-20|1746.81
#2015-04-21|1779.44
#2015-04-22|1769.51
#2015-04-23|1758.92
#2015-04-24|1786.64
#2015-04-27|1804.71
#2015-04-28|1783.17
#2015-04-29|1773.47
#2015-04-30|1787.11
#2015-05-01|1789.25
#2015-05-04|1799.46
#2015-05-05|1775.00
#2015-05-06|1783.55
#2015-05-07|1780.22
#2015-05-08|1791.08
#2015-05-11|1797.79
#2015-05-12|1791.65
#2015-05-13|1802.64
#2015-05-14|1806.48
#2015-05-15|1816.42
#2015-05-18|1817.55
#2015-05-19|1811.30
#2015-05-20|1810.01
#2015-05-21|1814.62
#2015-05-22|1808.74
#2015-05-25|1800.14
#2015-05-26|1788.00
#2015-05-27|1800.24
#2015-05-28|1794.96
#2015-05-29|1781.93
#2015-06-01|1784.48
#2015-06-02|1811.61
#2015-06-03|1836.59
#2015-06-04|1827.36
#2015-06-05|1799.34
#2015-06-08|1783.84
#2015-06-09|1775.99
#2015-06-10|1824.92
#2015-06-11|1820.87
#2015-06-12|1807.04
#2015-06-15|1766.10
#2015-06-16|1765.94
#2015-06-17|1748.36
#2015-06-18|1774.59
#2015-06-19|1762.90
#2015-06-22|1824.16
#2015-06-23|1792.93
#2015-06-24|1789.25
#2015-06-25|1793.09
#2015-06-26|1778.96
#2015-06-29|1750.59
#2015-06-30|1742.97
#2015-07-01|1764.38
#2015-07-02|1761.09
#2015-07-03|1752.95
#2015-07-06|1743.39
#2015-07-07|1702.56
#2015-07-08|1715.97
#2015-07-09|1750.57
#2015-07-10|1816.93
#2015-07-13|1827.15
#2015-07-14|1823.92
#2015-07-15|1837.35
#2015-07-16|1850.05
#2015-07-17|1839.97
#2015-07-20|1859.08
#2015-07-21|1847.05
#2015-07-22|1845.59
#2015-07-23|1854.11
#2015-07-24|1849.56
#2015-07-27|1831.03
#2015-07-28|1829.25
#2015-07-29|1847.22
#2015-07-30|1816.86
#2015-07-31|1845.38
#2015-08-03|1871.77
#2015-08-04|1866.53
#2015-08-05|1867.30
#2015-08-06|1834.57
#2015-08-07|1805.37
#2015-08-10|1822.43
#2015-08-11|1825.17
#2015-08-12|1804.38
#2015-08-13|1822.31
#2015-08-14|1834.72
#2015-08-17|1837.44
#2015-08-18|1851.27
#2015-08-19|1828.94
#2015-08-20|1799.65
#2015-08-21|1765.33
#2015-08-24|1718.55
#2015-08-25|1758.48
#2015-08-26|1738.25
#2015-08-27|1766.69
#2015-08-28|1760.27
#2015-08-31|1759.07
#2015-09-01|1728.30
#2015-09-02|1747.58
#2015-09-03|1765.70
#2015-09-04|1732.84
#2015-09-07|1737.99
#2015-09-08|1765.83
#2015-09-09|1785.69
#2015-09-10|1786.30
#2015-09-11|1785.62
#2015-09-14|1768.28
#2015-09-15|1768.94
#2015-09-16|1778.73
#2015-09-17|1787.60
#2015-09-18|1781.26
#2015-09-21|1786.47
#2015-09-22|1732.23
#2015-09-23|1742.24
#2015-09-24|1724.68
#2015-09-25|1750.83
#2015-09-28|1734.59
#2015-09-29|1703.71
#2015-09-30|1714.02
#2015-10-01|1729.13
#2015-10-02|1732.54
#2015-10-05|1756.89
#2015-10-06|1771.13
#2015-10-07|1761.20
#2015-10-08|1756.70
#2015-10-09|1772.35
#2015-10-12|1776.99
#2015-10-13|1760.46
#2015-10-14|1727.12
#2015-10-15|1733.56
#2015-10-16|1765.82
#2015-10-19|1779.77
#2015-10-20|1770.48
#2015-10-21|1759.31
#2015-10-22|1739.09
#2015-10-23|1753.09
#2015-10-26|1762.06
#2015-10-27|1757.41
#2015-10-28|1780.91
#2015-10-29|1715.88
#2015-10-30|1721.89
#2015-11-02|1734.47
#2015-11-03|1737.22
#2015-11-04|1736.02
#2015-11-05|1755.77
#2015-11-06|1749.67
#2015-11-09|1735.63
#2015-11-10|1723.60
#2015-11-11|1751.24
#2015-11-12|1745.85
#2015-11-13|1722.52
#2015-11-16|1721.69
#2015-11-17|1748.53
#2015-11-18|1743.44
#2015-11-19|1766.70
#2015-11-20|1759.15
#2015-11-23|1749.03
#2015-11-24|1733.63
#2015-11-25|1750.93
#2015-11-26|1762.45
#2015-11-27|1762.72
#2015-11-30|1781.56
#2015-12-01|1797.95
#2015-12-02|1802.13
#2015-12-03|1819.08
#2015-12-04|1823.36
#2015-12-07|1835.24
#2015-12-08|1813.56
#2015-12-09|1821.15
#2015-12-10|1802.70
#2015-12-11|1766.92
#2015-12-14|1766.12
#2015-12-15|1781.13
#2015-12-16|1794.35
#2015-12-17|1798.01
#2015-12-18|1784.94
#2015-12-21|1795.84
#2015-12-22|1787.53
#2015-12-23|1807.49
#2015-12-24|1820.72
#2015-12-25|1820.72
#2015-12-28|1827.19
#2015-12-29|1839.15
#2015-12-30|1841.71
#2015-12-31|1832.98
#2016-01-01|1832.98
#2016-01-04|1793.62
#2016-01-05|1805.22
#2016-01-06|1792.45
#2016-01-07|1775.77
#2016-01-08|1760.42
#2016-01-11|1724.77
#2016-01-12|1744.80
#2016-01-13|1742.45
#2016-01-14|1716.07
#2016-01-15|1671.86
#2016-01-18|1660.78
#2016-01-19|1686.53
#2016-01-20|1631.25
#2016-01-21|1667.19
#2016-01-22|1710.91
#2016-01-25|1729.38
#2016-01-26|1734.86
#2016-01-27|1751.11
#2016-01-28|1727.68
#2016-01-29|1750.72
#2016-02-01|1765.07
#2016-02-02|1748.31
#2016-02-03|1698.90
#2016-02-04|1694.37
#2016-02-05|1672.31
#2016-02-08|1584.88
#2016-02-09|1569.99
#2016-02-10|1627.31
#2016-02-11|1605.51
#2016-02-12|1613.16
#2016-02-15|1682.14
#2016-02-16|1662.24
#2016-02-17|1700.51
#2016-02-18|1706.00
#2016-02-19|1690.76
#2016-02-22|1717.24
#2016-02-23|1726.15
#2016-02-24|1670.33
#2016-02-25|1711.46
#2016-02-26|1723.69
#2016-02-29|1717.12
#2016-03-01|1740.00
#2016-03-02|1740.16
#2016-03-03|1735.10
#2016-03-04|1797.53
#2016-03-07|1805.21
#2016-03-08|1788.59
#2016-03-09|1777.96
#2016-03-10|1783.87
#2016-03-11|1809.41
#2016-03-14|1825.53
#2016-03-15|1802.50
#2016-03-16|1796.83
#2016-03-17|1808.22
#2016-03-18|1810.90
#2016-03-21|1803.41
#2016-03-22|1805.05
#2016-03-23|1800.26
#2016-03-24|1798.13
#2016-03-25|1798.13
#2016-03-28|1806.45
#2016-03-29|1793.99
#2016-03-30|1835.73
#2016-03-31|1830.63
#2016-04-01|1827.12
#2016-04-04|1854.77
#2016-04-05|1831.81
#2016-04-06|1845.93
#2016-04-07|1845.85
#2016-04-08|1853.99
#2016-04-11|1851.65
#2016-04-12|1825.43
#2016-04-13|1821.16
#2016-04-14|1834.54
#2016-04-15|1837.06
#2016-04-18|1850.58
#2016-04-19|1889.49
#2016-04-20|1857.81
#2016-04-21|1865.44
#2016-04-22|1857.56
#2016-04-25|1844.18
#2016-04-26|1832.85
#2016-04-27|1843.16
#2016-04-28|1854.55
#2016-04-29|1863.76
#2016-05-02|1863.40
#2016-05-03|1842.93
#2016-05-04|1836.69
#2016-05-05|1822.10
#2016-05-06|1825.87
#2016-05-09|1847.24
#2016-05-10|1865.91
#2016-05-11|1866.96
#2016-05-12|1856.53
#2016-05-13|1847.07
#2016-05-16|1852.47
#2016-05-17|1863.36
#2016-05-18|1853.50
#2016-05-19|1835.04
#2016-05-20|1857.28
#2016-05-23|1852.75
#2016-05-24|1874.67
#2016-05-25|1902.67
#2016-05-26|1902.47
#2016-05-27|1894.53
#2016-05-30|1904.88
#2016-05-31|1900.92
#2016-06-01|1912.65
#2016-06-02|1898.23
#2016-06-03|1916.77
#2016-06-06|1931.22
#2016-06-07|1944.00
#2016-06-08|1935.74
#2016-06-09|1917.25
#2016-06-10|1857.97
#2016-06-13|1838.31
#2016-06-14|1758.74
#2016-06-15|1775.88
#2016-06-16|1727.15
#2016-06-17|1756.86
#2016-06-20|1807.27
#2016-06-21|1806.93
#2016-06-22|1821.39
#2016-06-23|1859.23
#2016-06-24|1763.78
#2016-06-27|1686.38
#2016-06-28|1737.77
#2016-06-29|1791.78
#2016-06-30|1813.29
#2016-07-01|1843.21
#2016-07-04|1840.23
#2016-07-05|1808.53
#2016-07-06|1764.68
#2016-07-07|1797.14
#2016-07-08|1808.61
#2016-07-11|1837.79
#2016-07-12|1846.24
#2016-07-13|1847.95
#2016-07-14|1844.92
#2016-07-15|1831.69
#2016-07-18|1832.66
#2016-07-19|1823.10
#2016-07-20|1842.84
#2016-07-21|1839.56
#2016-07-22|1842.74
#2016-07-25|1825.88
#2016-07-26|1860.16
#2016-07-27|1854.09
#2016-07-28|1874.97
#2016-07-29|1895.45
#2016-08-01|1895.44
#2016-08-02|1870.24
#2016-08-03|1852.46
#2016-08-04|1860.05
#2016-08-05|1789.47
#2016-08-08|1763.72
#2016-08-09|1797.20
#2016-08-10|1779.92
#2016-08-11|1778.94
#2016-08-12|1777.36
#2016-08-15|1791.78
#2016-08-16|1786.75
#2016-08-17|1776.79
#2016-08-18|1804.43
#2016-08-19|1810.62
#2016-08-22|1835.04
#2016-08-23|1832.64
#2016-08-24|1827.63
#2016-08-25|1821.14
#2016-08-26|1823.16
#2016-08-29|1806.02
#2016-08-30|1815.47
#2016-08-31|1805.76
#2016-09-01|1806.07
#2016-09-02|1805.72
#2016-09-05|1814.05
#2016-09-06|1809.24
#2016-09-07|1815.25
#2016-09-08|1813.45
#2016-09-09|1772.62
#2016-09-12|1770.80
#2016-09-13|1787.54
#2016-09-14|1797.53
#2016-09-15|1800.16
#2016-09-16|1788.67
#2016-09-19|1802.16
#2016-09-20|1803.43
#2016-09-21|1800.04
#2016-09-22|1817.98
#2016-09-23|1785.40
#2016-09-26|1782.22
#2016-09-27|1748.38
#2016-09-28|1761.83
#2016-09-29|1746.68
#2016-09-30|1741.31
#2016-10-03|1732.40
#2016-10-04|1727.87
#2016-10-05|1745.71
#2016-10-06|1733.63
#2016-10-07|1715.89
#2016-10-10|1718.31
#2016-10-11|1693.36
#2016-10-12|1684.47
#2016-10-13|1670.64
#2016-10-14|1695.32
#2016-10-17|1694.45
#2016-10-18|1714.26
#2016-10-19|1727.84
#2016-10-20|1728.27
#2016-10-21|1734.93
#2016-10-24|1735.38
#2016-10-25|1711.52
#2016-10-26|1703.20
#2016-10-27|1713.98
#2016-10-28|1627.94
#2016-10-31|1642.98
#2016-11-01|1624.79
#2016-11-02|1601.74
#2016-11-03|1602.43
#2016-11-04|1579.05
#2016-11-07|1588.34
#2016-11-08|1564.92
#2016-11-09|1556.03
#2016-11-10|1530.59
#2016-11-11|1518.63
#2016-11-14|1500.28
#2016-11-15|1516.07
#2016-11-16|1509.71
#2016-11-17|1513.91
#2016-11-18|1503.02
#2016-11-21|1507.25
#2016-11-22|1496.05
#2016-11-23|1479.21
#2016-11-24|1486.05
#2016-11-25|1508.15
#2016-11-28|1509.81
#2016-11-29|1520.22
#2016-11-30|1529.11
#2016-12-01|1515.92
#2016-12-02|1520.59
#2016-12-05|1536.91
#2016-12-06|1539.23
#2016-12-07|1549.19
#2016-12-08|1536.44
#2016-12-09|1558.83
#2016-12-12|1558.29
#2016-12-13|1576.92
#2016-12-14|1572.45
#2016-12-15|1562.21
#2016-12-16|1567.79
#2016-12-19|1569.77
#2016-12-20|1564.14
#2016-12-21|1570.08
#2016-12-22|1577.54
#2016-12-23|1581.52
#2016-12-26|1581.52
#2016-12-27|1587.38
#2016-12-28|1580.07
#2016-12-29|1601.15
#2016-12-30|1606.66
#2017-01-02|1635.58
#2017-01-03|1605.72
#2017-01-04|1611.24
#2017-01-05|1646.61
#2017-01-06|1645.30
#2017-01-09|1633.39
#2017-01-10|1630.68
#2017-01-11|1623.29
#2017-01-12|1627.96
#2017-01-13|1648.54
#2017-01-16|1645.43
#2017-01-17|1648.85
#2017-01-18|1646.03
#2017-01-19|1637.90
#2017-01-20|1645.50
#2017-01-23|1640.30
#2017-01-24|1635.59
#2017-01-25|1655.38
#2017-01-26|1655.01
#2017-01-27|1674.27
#2017-01-30|1664.41
#2017-01-31|1683.32
#2017-02-01|1694.47
#2017-02-02|1673.61
#2017-02-03|1679.41
#2017-02-06|1662.04
#2017-02-07|1654.66
#2017-02-08|1647.73
#2017-02-09|1670.65
#2017-02-10|1671.78
#2017-02-13|1676.38
#2017-02-14|1670.40
#2017-02-15|1677.18
#2017-02-16|1700.67
#2017-02-17|1688.18
#2017-02-20|1680.13
#2017-02-21|1683.74
#2017-02-22|1681.60
#2017-02-23|1686.83
#2017-02-24|1669.04
#2017-02-27|1674.34
#2017-02-28|1677.52
#2017-03-01|1680.06
#2017-03-02|1676.34
#2017-03-03|1671.73
#2017-03-06|1666.73
#2017-03-07|1653.25
#2017-03-08|1647.98
#2017-03-09|1651.23
#2017-03-10|1680.49
#2017-03-13|1689.23
#2017-03-14|1688.32
#2017-03-15|1687.69
#2017-03-16|1712.75
#2017-03-17|1718.50
#2017-03-20|1722.71
#2017-03-21|1709.50
#2017-03-22|1697.58
#2017-03-23|1709.29
#2017-03-24|1721.59
#2017-03-27|1729.59
#2017-03-28|1736.62
#2017-03-29|1719.76
#2017-03-30|1725.59
#2017-03-31|1729.06
#2017-04-03|1710.60
#2017-04-04|1739.90
#2017-04-05|1744.17
#2017-04-06|1738.17
#2017-04-07|1727.16
#2017-04-10|1738.66
#2017-04-11|1743.00
#2017-04-12|1754.19
#2017-04-13|1754.61
#2017-04-14|1754.61
#2017-04-17|1760.89
#2017-04-18|1746.52
#2017-04-19|1760.85
#2017-04-20|1780.40
#2017-04-21|1753.85
#2017-04-24|1804.17
#2017-04-25|1826.82
#2017-04-26|1834.78
#2017-04-27|1851.43
#2017-04-28|1863.39
#2017-05-01|1861.02
#2017-05-02|1869.87
#2017-05-03|1892.38
#2017-05-04|1902.67
#2017-05-05|1921.24
#2017-05-08|1908.73
#2017-05-09|1889.93
#2017-05-10|1897.90
#2017-05-11|1894.36
#2017-05-12|1904.06
#2017-05-15|1920.11
#2017-05-16|1933.87
#2017-05-17|1904.12
#2017-05-18|1908.76
#2017-05-19|1934.15
#2017-05-22|1954.63
#2017-05-23|1953.63
#2017-05-24|1946.10
#2017-05-25|1951.48
#2017-05-26|1946.19
#2017-05-29|1937.21
#2017-05-30|1947.67
#2017-05-31|1973.67
#2017-06-01|1978.62
#2017-06-02|2008.88
#2017-06-05|2004.78
#2017-06-06|2001.03
#2017-06-07|1988.33
#2017-06-08|1975.41
#2017-06-09|1983.08
#2017-06-12|1979.87
#2017-06-13|2001.29
#2017-06-14|2019.31
#2017-06-15|1968.38
#2017-06-16|1987.69
#2017-06-19|2011.69
#2017-06-20|1997.88
#2017-06-21|1997.46
#2017-06-22|1998.63
#2017-06-23|2006.51
#2017-06-26|2006.48
#2017-06-27|1994.07
#2017-06-28|1997.42
#2017-06-29|1980.95
#2017-06-30|1990.95
#2017-07-03|2000.50
#2017-07-04|1991.38
#2017-07-05|1995.08
#2017-07-06|1992.54
#2017-07-07|1990.70
#2017-07-10|2001.77
#2017-07-11|2000.99
#2017-07-12|2023.09
#2017-07-13|2017.77
#2017-07-14|2035.22
#2017-07-17|2050.15
#2017-07-18|2062.09
#2017-07-19|2052.74
#2017-07-20|2077.35
#2017-07-21|2062.73
#2017-07-24|2034.94
#2017-07-25|2050.51
#2017-07-26|2050.65
#2017-07-27|2059.18
#2017-07-28|2064.18
#2017-07-31|2083.01
#2017-08-01|2087.36
#2017-08-02|2087.59
#2017-08-03|2085.21
#2017-08-04|2075.58
#2017-08-07|2081.30
#2017-08-08|2056.60
#2017-08-09|2093.70
#2017-08-10|2077.67
#2017-08-11|2098.42
#2017-08-14|2102.69
#2017-08-15|2091.52
#2017-08-16|2085.35
#2017-08-17|2083.55
#2017-08-18|2080.06
#2017-08-21|2095.09
#2017-08-22|2113.10
#2017-08-23|2109.55
#2017-08-24|2123.14
#2017-08-25|2133.06
#2017-08-28|2146.82
#2017-08-29|2138.86
#2017-08-30|2132.24
#2017-08-31|2155.21
#2017-09-01|2163.95
#2017-09-04|2158.90
#2017-09-05|2147.92
#2017-09-06|2140.16
#2017-09-07|2163.66
#2017-09-08|2162.12
#2017-09-11|2176.54
#2017-09-12|2170.83
#2017-09-13|2163.74
#2017-09-14|2156.51
#2017-09-15|2136.83
#2017-09-18|2149.74
#2017-09-19|2156.54
#2017-09-20|2167.87
#2017-09-21|2161.78
#2017-09-22|2174.15
#2017-09-25|2172.92
#2017-09-26|2131.46
#2017-09-27|2130.22
#2017-09-28|2149.28
#2017-09-29|2149.53
#2017-10-02|2161.14
#2017-10-03|2160.99
#2017-10-04|2173.81
#2017-10-05|2163.19
#2017-10-06|2160.65
#2017-10-09|2163.40
#2017-10-10|2175.70
#2017-10-11|2193.01
#2017-10-12|2180.83
#2017-10-13|2150.61
#2017-10-16|2165.59
#2017-10-17|2146.76
#2017-10-18|2174.69
#2017-10-19|2178.15
#2017-10-20|2170.19
#2017-10-23|2165.31
#2017-10-24|2152.47
#2017-10-25|2168.39
#2017-10-26|2148.35
#2017-10-27|2146.09
#2017-10-30|2165.66
#2017-10-31|2170.23
#2017-11-01|2166.33
#2017-11-02|2153.17
#2017-11-03|2123.27
#2017-11-06|2137.20
#2017-11-07|2116.11
#2017-11-08|2128.00
#2017-11-09|2076.58
#2017-11-10|2080.88
#2017-11-13|2060.59
#2017-11-14|2069.42
#2017-11-15|2077.01
#2017-11-16|2099.52
#2017-11-17|2097.84
#2017-11-20|2098.32
#2017-11-21|2093.38
#2017-11-22|2102.79
#2017-11-23|2105.47
#2017-11-24|2111.14
#2017-11-27|2091.90
#2017-11-28|2108.05
#2017-11-29|2103.97
#2017-11-30|2130.74
#2017-12-01|2116.94
#2017-12-04|2103.99
#2017-12-05|2075.70
#2017-12-06|2085.80
#2017-12-07|2089.64
#2017-12-08|2104.06
#2017-12-11|2115.59
#2017-12-12|2115.11
#2017-12-13|2114.60
#2017-12-14|2121.79
#2017-12-15|2096.80
#2017-12-18|2137.78
#2017-12-19|2132.56
#2017-12-20|2141.66
#2017-12-21|2149.77
#2017-12-22|2152.34
#2017-12-25|2152.34
#2017-12-26|2157.76
#2017-12-27|2167.14
#2017-12-28|2171.57
#2017-12-29|2183.83
#2018-01-01|2183.83
#2018-01-02|2194.22
#2018-01-03|2201.73
#2018-01-04|2212.03
#2018-01-05|2221.50
#2018-01-08|2227.98
#2018-01-09|2225.24
#2018-01-10|2225.20
#2018-01-11|2219.51
#2018-01-12|2223.29
#2018-01-15|2242.30
#2018-01-16|2244.47
#2018-01-17|2256.52
#2018-01-18|2252.53
#2018-01-19|2274.21
#2018-01-22|2283.93
#2018-01-23|2295.28
#2018-01-24|2299.34
#2018-01-25|2291.45
#2018-01-26|2297.85
#2018-01-29|2278.12
#2018-01-30|2265.83
#2018-01-31|2256.85
#2018-02-01|2194.64
#2018-02-02|2151.28
#2018-02-05|2144.65
#2018-02-06|2097.27
#2018-02-07|2126.68
#2018-02-08|2103.10
#2018-02-09|2096.34
#2018-02-12|2143.42
#2018-02-13|2138.50
#2018-02-14|2168.27
#2018-02-15|2192.96
#2018-02-16|2232.30
#2018-02-19|2198.45
#2018-02-20|2194.53
#2018-02-21|2196.54
#2018-02-22|2221.96
#2018-02-23|2235.80
#2018-02-26|2255.41
#2018-02-27|2218.23
#2018-02-28|2199.36
#2018-03-01|2163.08
#2018-03-02|2153.44
#2018-03-05|2164.59
#2018-03-06|2179.92
#2018-03-07|2185.07
#2018-03-08|2196.24
#2018-03-09|2195.41
#2018-03-12|2199.75
#2018-03-13|2196.68
#2018-03-14|2183.61
#2018-03-15|2191.94
#2018-03-16|2187.22
#2018-03-19|2189.94
#2018-03-20|2178.84
#2018-03-21|2180.68
#2018-03-22|2154.61
#2018-03-23|2172.32
#2018-03-26|2176.37
#2018-03-27|2172.27
#2018-03-28|2181.22
#2018-03-29|2170.64
#2018-03-30|2170.64
#2018-04-02|2173.32
#2018-04-03|2160.80
#2018-04-04|2130.28
#2018-04-05|2158.15
#2018-04-06|2161.50
#2018-04-09|2181.12
#2018-04-10|2202.13
#2018-04-11|2183.37
#2018-04-12|2179.89
#2018-04-13|2170.59
#2018-04-16|2175.38
#2018-04-17|2187.46
#2018-04-18|2194.45
#2018-04-19|2179.07
#2018-04-20|2156.54
#2018-04-23|2155.99
#2018-04-24|2159.90
#2018-04-25|2127.41
#2018-04-26|2140.78
#2018-04-27|2138.85
#2018-04-30|2137.47
#2018-05-01|2132.99
#2018-05-02|2171.49
#2018-05-03|2157.70
#2018-05-04|2148.03
#2018-05-07|2180.96
#2018-05-08|2192.70
#2018-05-09|2184.75
#2018-05-10|2189.26
#2018-05-11|2201.18
#2018-05-14|2229.38
#2018-05-15|2172.72
#2018-05-16|2163.40
#2018-05-17|2166.02
#2018-05-18|2154.76
#2018-05-21|2151.38
#2018-05-22|2162.93
#2018-05-23|2143.66
#2018-05-24|2128.06
#2018-05-25|2125.95
#2018-05-28|2100.00
#2018-05-29|2069.76
#2018-05-30|2081.98
#2018-05-31|2100.13
#2018-06-01|2124.00
#2018-06-04|2131.62
#2018-06-05|2126.86
#2018-06-06|2127.92
#2018-06-07|2118.93
#2018-06-08|2093.68
#2018-06-11|2109.74
#2018-06-12|2104.17
#2018-06-13|2113.32
#2018-06-14|2108.47
#2018-06-15|2102.96
#2018-06-18|2080.74
#2018-06-19|2057.32
#2018-06-20|2077.61
#2018-06-21|2091.22
#2018-06-22|2107.35
#2018-06-25|2100.98
#2018-06-26|2066.34
#2018-06-27|2057.46
#2018-06-28|2030.54
#2018-06-29|2069.37
#2018-07-02|2049.79
#2018-07-03|2075.25
#2018-07-04|2082.04
#2018-07-05|2080.06
#2018-07-06|2100.98
#2018-07-09|2117.85
#2018-07-10|2137.39
#2018-07-11|2123.11
#2018-07-12|2144.53
#2018-07-13|2144.27
#2018-07-16|2146.65
#2018-07-17|2162.65
#2018-07-18|2149.06
#2018-07-19|2146.35
#2018-07-20|2180.16
#2018-07-23|2176.88
#2018-07-24|2194.66
#2018-07-25|2191.89
#2018-07-26|2218.43
#2018-07-27|2211.57
#2018-07-30|2211.97
#2018-07-31|2192.21
#2018-08-01|2189.25
#2018-08-02|2173.74
#2018-08-03|2175.56
#2018-08-06|2160.97
#2018-08-07|2162.57
#2018-08-08|2114.00
#2018-08-09|2121.55
#2018-08-10|2087.13
#2018-08-13|2096.79
#2018-08-14|2103.55
#2018-08-15|2066.87
#2018-08-16|2097.31
#2018-08-17|2100.32
#2018-08-20|2119.34
#2018-08-21|2149.80
#2018-08-22|2172.08
#2018-08-23|2163.58
#2018-08-24|2183.16
#2018-08-27|2210.31
#2018-08-28|2219.13
#2018-08-29|2215.34
#2018-08-30|2211.08
#2018-08-31|2194.10
#2018-09-03|2184.90
#2018-09-04|2153.89
#2018-09-05|2130.29
#2018-09-06|2133.28
#2018-09-07|2125.11
#2018-09-10|2129.82
#2018-09-11|2112.37
#2018-09-12|2131.77
#2018-09-13|2133.50
#2018-09-14|2118.34
#2018-09-17|2104.51
#2018-09-18|2110.15
#2018-09-19|2095.93
#2018-09-20|2122.88
#2018-09-21|2133.49
#2018-09-24|2123.79
#2018-09-25|2144.83
#2018-09-26|2130.51
#2018-09-27|2110.39
#2018-09-28|2096.69
#2018-10-01|2091.41
#2018-10-02|2088.67
#2018-10-03|2080.89
#2018-10-04|1987.09
#2018-10-05|1981.47
#2018-10-08|1928.93
#2018-10-09|1921.33
#2018-10-10|1893.45
#2018-10-11|1879.80
#2018-10-12|1907.44
#2018-10-15|1906.62
#2018-10-16|1946.57
#2018-10-17|1940.90
#2018-10-18|1952.02
#2018-10-19|1936.51
#2018-10-22|1924.62
#2018-10-23|1870.72
#2018-10-24|1868.84
#2018-10-25|1840.55
#2018-10-26|1830.18
#2018-10-29|1875.64
#2018-10-30|1861.75
#2018-10-31|1881.99
#2018-11-01|1918.85
#2018-11-02|1925.70
#2018-11-05|1906.87
#2018-11-06|1915.03
#2018-11-07|1959.58
#2018-11-08|1969.46
#2018-11-09|1959.56
#2018-11-12|1931.45
#2018-11-13|1912.96
#2018-11-14|1920.78
#2018-11-15|1880.11
#2018-11-16|1902.58
#2018-11-19|1914.72
#2018-11-20|1873.88
#2018-11-21|1878.85
#2018-11-22|1878.23
#2018-11-23|1899.78
#2018-11-26|1937.93
#2018-11-27|1914.64
#2018-11-28|1909.31
#2018-11-29|1928.90
#2018-11-30|1920.30
#2018-12-03|1925.47
#2018-12-04|1930.85
#2018-12-05|1924.22
#2018-12-06|1896.01
#2018-12-07|1922.96
#2018-12-10|1901.21
#2018-12-11|1909.41
#2018-12-12|1926.47
#2018-12-13|1939.04
#2018-12-14|1933.66
#2018-12-17|1919.05
#2018-12-18|1907.27
#2018-12-19|1901.18
#2018-12-20|1874.70
#2018-12-21|1860.30
#2018-12-24|1860.28
#2018-12-25|1860.28
#2018-12-26|1859.18
#2018-12-27|1829.44
#2018-12-28|1862.51
#2018-12-31|1863.27
#2019-01-01|1863.27
#2019-01-02|1873.09
#2019-01-03|1874.78
#2019-01-04|1917.03
#2019-01-07|1936.87
#2019-01-08|1951.37
#2019-01-09|1977.07
#2019-01-10|1966.57
#2019-01-11|1959.31
#2019-01-14|1918.99
#2019-01-15|1924.41
#2019-01-16|1929.08
#2019-01-17|1935.51
#2019-01-18|1951.65
#2019-01-21|1954.41
#2019-01-22|1950.77
#2019-01-23|1946.78
#2019-01-24|1935.34
#2019-01-25|1928.45
#2019-01-28|1925.74
#2019-01-29|1936.44
#2019-01-30|1946.57
#2019-01-31|1941.29
#2019-02-01|1986.36
#2019-02-04|1969.12
#2019-02-05|2006.45
#2019-02-06|1991.19
#2019-02-07|1979.60
#2019-02-08|1959.38
#2019-02-11|1970.64
#2019-02-12|1996.62
#2019-02-13|1995.09
#2019-02-14|2008.06
#2019-02-15|2017.90
#2019-02-18|2032.22
#2019-02-19|2016.79
#2019-02-20|2032.51
#2019-02-21|2025.20
#2019-02-22|2030.70
#2019-02-25|2037.30
#2019-02-26|2046.30
#2019-02-27|2041.44
#2019-02-28|2044.52
#2019-03-01|2057.07
#2019-03-04|2053.51
#2019-03-05|2059.23
#2019-03-06|2050.26
#2019-03-07|2033.93
#2019-03-08|2029.90
#2019-03-11|2031.33
#2019-03-12|2050.17
#2019-03-13|2068.60
#2019-03-14|2085.41
#2019-03-15|2098.04
#2019-03-18|2110.91
#2019-03-19|2134.49
#2019-03-20|2130.28
#2019-03-21|2129.86
#2019-03-22|2092.76
#2019-03-25|2092.53
#2019-03-26|2106.55
#2019-03-27|2095.36
#2019-03-28|2098.13
#2019-03-29|2105.64
#2019-04-01|2127.66
#2019-04-02|2133.16
#2019-04-03|2132.84
#2019-04-04|2107.44
#2019-04-05|2134.18
#2019-04-08|2144.22
#2019-04-09|2138.34
#2019-04-10|2135.51
#2019-04-11|2140.91
#2019-04-12|2147.24
#2019-04-15|2151.45
#2019-04-16|2148.93
#2019-04-17|2126.56
#2019-04-18|2115.07
#2019-04-19|2115.07
#2019-04-22|2117.22
#2019-04-23|2112.84
#2019-04-24|2110.02
#2019-04-25|2095.15
#2019-04-26|2127.41
#2019-04-29|2136.05
#2019-04-30|2124.79
#2019-05-01|2138.07
#2019-05-02|2110.92
#2019-05-03|2094.46
#2019-05-06|2084.02
#2019-05-07|2087.68
#2019-05-08|2105.72
#2019-05-09|2090.68
#2019-05-10|2091.56
#2019-05-13|2050.83
#2019-05-14|2054.24
#2019-05-15|2044.60
#2019-05-16|2060.50
#2019-05-17|2056.89
#2019-05-20|2049.34
#2019-05-21|2072.35
#2019-05-22|2086.83
#2019-05-23|2071.45
#2019-05-24|2087.70
#2019-05-27|2069.54
#2019-05-28|2087.27
#2019-05-29|2026.69
#2019-05-30|2023.97
#2019-05-31|2027.34
#2019-06-03|2052.71
#2019-06-04|2044.71
#2019-06-05|2049.90
#2019-06-06|2082.91
#2019-06-07|2096.12
#2019-06-10|2091.79
#2019-06-11|2139.01
#2019-06-12|2159.00
#2019-06-13|2143.04
#2019-06-14|2116.67
#2019-06-17|2119.82
#2019-06-18|2139.34
#2019-06-19|2148.23
#2019-06-20|2153.90
#2019-06-21|2133.45
#2019-06-24|2146.17
#2019-06-25|2151.31
#2019-06-26|2137.71
#2019-06-27|2122.49
#2019-06-28|2139.35
#2019-07-01|2161.91
#2019-07-02|2166.34
#2019-07-03|2186.07
#2019-07-04|2174.52
#2019-07-05|2141.81
#2019-07-08|2134.66
#2019-07-09|2124.92
#2019-07-10|2137.86
#2019-07-11|2121.57
#2019-07-12|2094.83
#2019-07-15|2103.94
#2019-07-16|2106.52
#2019-07-17|2106.48
#2019-07-18|2104.29
#2019-07-19|2096.31
#2019-07-22|2102.79
#2019-07-23|2092.22
#2019-07-24|2112.86
#2019-07-25|2115.70
#2019-07-26|2104.15
#2019-07-29|2107.46
#2019-07-30|2071.74
#2019-07-31|2078.41
#2019-08-01|2092.51
#2019-08-02|2068.66
#2019-08-05|2033.79
#2019-08-06|2051.75
#2019-08-07|2065.41
#2019-08-08|2099.08
#2019-08-09|2086.43
#2019-08-12|2078.43
#2019-08-13|2098.22
#2019-08-14|2059.30
#2019-08-15|2056.24
#2019-08-16|2099.11
#2019-08-19|2098.97
#2019-08-20|2098.97
#2019-08-21|2131.89
#2019-08-22|2131.20
#2019-08-23|2131.52
#2019-08-26|2111.48
#2019-08-27|2118.92
#2019-08-28|2102.34
#2019-08-29|2104.34
#2019-08-30|2107.85
#2019-09-02|2119.40
#2019-09-03|2124.84
#2019-09-04|2148.60
#2019-09-05|2149.14
#2019-09-06|2153.95
#2019-09-09|2127.64
#2019-09-10|2086.09
#2019-09-11|2119.97
#2019-09-12|2120.28
#2019-09-13|2120.65
#2019-09-16|2088.86
#2019-09-17|2118.97
#2019-09-18|2121.84
#2019-09-19|2130.02
#2019-09-20|2141.04
#2019-09-23|2137.86
#2019-09-24|2147.24
#2019-09-25|2122.23
#2019-09-26|2128.52
#2019-09-27|2122.06
#2019-09-30|2101.55
#2019-10-01|2078.92
#2019-10-02|2031.40
#2019-10-03|2043.79
#2019-10-04|2069.39
#2019-10-07|2090.48
#2019-10-08|2067.20
#2019-10-09|2071.76
#2019-10-10|2067.00
#2019-10-11|2085.15
#2019-10-14|2107.32
#2019-10-15|2129.24
#2019-10-16|2118.88
#2019-10-17|2134.58
#2019-10-18|2116.56
#2019-10-21|2136.43
#2019-10-22|2155.49
#2019-10-23|2150.42
#2019-10-24|2157.04
#2019-10-25|2159.98
#2019-10-28|2178.93
#2019-10-29|2166.51
#2019-10-30|2186.92
#2019-10-31|2177.41
#2019-11-01|2231.71
#2019-11-04|2242.98
#2019-11-05|2210.30
#2019-11-06|2205.15
#2019-11-07|2223.15
#2019-11-08|2247.93
#2019-11-11|2250.32
#2019-11-12|2253.12
#2019-11-13|2263.47
#2019-11-14|2250.45
#2019-11-15|2273.89
#2019-11-18|2266.98
#2019-11-19|2266.70
#2019-11-20|2235.16
#2019-11-21|2212.17
#2019-11-22|2223.35
#2019-11-25|2257.82
#2019-11-26|2277.35
#2019-11-27|2276.28
#2019-11-28|2281.40
#2019-11-29|2271.00
#2019-12-02|2268.70
#2019-12-03|2278.20
#2019-12-04|2299.07
#2019-12-05|2311.18
#2019-12-06|2315.63
#2019-12-09|2311.92
#2019-12-10|2312.55
#2019-12-11|2303.62
#2019-12-12|2317.62
#2019-12-13|2325.13
#2019-12-16|2368.99
#2019-12-17|2366.62
#2019-12-18|2329.56
#2019-12-19|2332.35
#2019-12-20|2344.18
#2019-12-23|2361.40
#2019-12-24|2361.97
#2019-12-25|2361.97
#2019-12-26|2363.67
#2019-12-27|2386.53
#2019-12-30|2374.53
#2019-12-31|2378.49
#2020-01-01|2378.49
#2020-01-02|2375.63
#2020-01-03|2337.97
#2020-01-06|2336.12
#2020-01-07|2334.22
#2020-01-08|2328.06
#2020-01-09|2343.31
#2020-01-10|2358.79
#2020-01-13|2368.19
#2020-01-14|2373.50
#2020-01-15|2432.01
#2020-01-16|2417.28
#2020-01-17|2428.14
#2020-01-20|2432.95
#2020-01-21|2432.84
#2020-01-22|2439.38
#2020-01-23|2427.66
#2020-01-24|2442.11
#2020-01-27|2381.23
#2020-01-28|2390.87
#2020-01-29|2423.63
#2020-01-30|2398.30
#2020-01-31|2415.29
#2020-02-03|2412.94
#2020-02-04|2440.49
#2020-02-05|2503.39
#2020-02-06|2521.91
#2020-02-07|2505.83
#2020-02-10|2487.29
#2020-02-11|2513.98
#2020-02-12|2503.72
#2020-02-13|2487.40
#2020-02-14|2506.82
#2020-02-17|2505.20
#2020-02-18|2520.94
#2020-02-19|2534.41
#2020-02-20|2528.80
#2020-02-21|2516.86
#2020-02-24|2424.60
#2020-02-25|2387.31
#2020-02-26|2383.93
#2020-02-27|2344.69
#2020-02-28|2279.52
#2020-03-02|2335.37
#2020-03-03|2418.61
#2020-03-04|2428.39
#2020-03-05|2420.33
#2020-03-06|2375.91
#2020-03-09|2280.80
#2020-03-10|2233.64
#2020-03-11|2181.91
#2020-03-12|1976.92
#2020-03-13|1993.29
#2020-03-16|1970.04
#2020-03-17|1973.91
#2020-03-18|1897.88
#2020-03-19|1886.28
#2020-03-20|1900.56
#2020-03-23|1843.18
#2020-03-24|1915.46
#2020-03-25|1970.75
#2020-03-26|2079.43
#2020-03-27|2078.78
#2020-03-30|2139.78
#2020-03-31|2171.54
#2020-04-01|2158.89
#2020-04-02|2129.33
#2020-04-03|2145.37
#2020-04-06|2170.23
#2020-04-07|2206.60
#2020-04-08|2189.06
#2020-04-09|2203.14
#2020-04-10|2203.14
#2020-04-13|2195.46
#2020-04-14|2253.92
#2020-04-15|2218.18
#2020-04-16|2242.58
#2020-04-17|2302.58
#2020-04-20|2333.77
#2020-04-21|2309.03
#2020-04-22|2312.70
#2020-04-23|2344.31
#2020-04-24|2319.46
#2020-04-27|2338.36
#2020-04-28|2358.40
#2020-04-29|2349.62
#2020-04-30|2370.16
#2020-05-01|2355.78
#2020-05-04|2304.97
#2020-05-05|2308.24
#2020-05-06|2312.95
#2020-05-07|2332.81
#2020-05-08|2353.80
#2020-05-11|2379.37
#2020-05-12|2393.90
#2020-05-13|2377.79
#2020-05-14|2348.05
#2020-05-15|2359.59
#2020-05-18|2414.01
#2020-05-19|2453.49
#2020-05-20|2493.91
#2020-05-21|2482.25
#2020-05-22|2470.35
#2020-05-25|2503.35
#2020-05-26|2515.77
#2020-05-27|2436.36
#2020-05-28|2533.75
#2020-05-29|2551.43
#2020-06-01|2553.99
#2020-06-02|2569.43
#2020-06-03|2584.30
#2020-06-04|2605.76
#2020-06-05|2598.11
#2020-06-08|2585.58
#2020-06-09|2603.89
#2020-06-10|2628.20
#2020-06-11|2596.69
#2020-06-12|2562.81
#2020-06-15|2560.60
#2020-06-16|2585.31
#2020-06-17|2630.13
#2020-06-18|2605.78
#2020-06-19|2630.20
#2020-06-22|2633.77
#2020-06-23|2695.63
#2020-06-24|2635.12
#2020-06-25|2613.03
#2020-06-26|2595.55
#2020-06-29|2602.11
#2020-06-30|2596.58
#2020-07-01|2628.39
#2020-07-02|2660.48
#2020-07-03|2658.10
#2020-07-06|2695.06
#2020-07-07|2680.58
#2020-07-08|2706.88
#2020-07-09|2703.75
#2020-07-10|2714.76
#2020-07-13|2753.93
#2020-07-14|2723.95
#2020-07-15|2786.33
#2020-07-16|2780.49
#2020-07-17|2796.66
#2020-07-20|2848.28
#2020-07-21|2872.52
#2020-07-22|2878.36
#2020-07-23|2869.13
#2020-07-24|2829.06
#2020-07-27|2877.86
#2020-07-28|2867.15
#2020-07-29|2860.81
#2020-07-30|2847.89
#2020-07-31|2833.92
#2020-08-03|2853.73
#2020-08-04|2825.04
#2020-08-05|2858.67
#2020-08-06|2829.70
#2020-08-07|2852.47
#2020-08-10|2837.37
#2020-08-11|2897.18
#2020-08-12|2929.20
#2020-08-13|2942.69
#2020-08-14|2906.25
#2020-08-17|2948.57
#2020-08-18|2919.71
#2020-08-19|2937.94
#2020-08-20|2910.57
#2020-08-21|2913.00
#2020-08-24|2934.67
#2020-08-25|2942.64
#2020-08-26|2953.00
#2020-08-27|2933.54
#2020-08-28|2935.83
#2020-08-31|2964.76
#2020-09-01|2942.74
#2020-09-02|2948.80
#2020-09-03|2924.35
#2020-09-04|2851.84
#2020-09-07|2908.43
#2020-09-08|2855.69
#2020-09-09|2926.21
#2020-09-10|2927.46
#2020-09-11|2915.71
#2020-09-14|2925.15
#2020-09-15|2953.68
#2020-09-16|2968.40
#2020-09-17|2976.49
#2020-09-18|2987.62
#2020-09-21|2923.38
#2020-09-22|2926.49
#2020-09-23|2940.52
#2020-09-24|2892.80
#2020-09-25|2902.39
#2020-09-28|2950.09
#2020-09-29|2998.64
#2020-09-30|2986.16
#2020-10-01|3019.71
#2020-10-02|2999.41
#2020-10-05|3063.50
#2020-10-06|3042.92
#2020-10-07|3039.68
#2020-10-08|3063.19
#2020-10-09|3127.85
#2020-10-12|3191.84
#2020-10-13|3173.70
#2020-10-14|3170.81
#2020-10-15|3097.53
#2020-10-16|3121.19
#2020-10-19|3122.93
#2020-10-20|3129.06
#2020-10-21|3091.78
#2020-10-22|3053.08
#2020-10-23|3059.42
#2020-10-26|2999.44
#2020-10-27|2991.25
#2020-10-28|2896.38
#2020-10-29|2923.11
#2020-10-30|2890.64
#2020-11-02|2917.14
#2020-11-03|2968.76
#2020-11-04|3065.86
#2020-11-05|3167.57
#2020-11-06|3156.89
#2020-11-09|3087.87
#2020-11-10|3063.00
#2020-11-11|3096.11
#2020-11-12|3121.88
#2020-11-13|3114.07
#2020-11-16|3101.51
#2020-11-17|3096.67
#2020-11-18|3094.63
#2020-11-19|3095.18
#2020-11-20|3149.51
#2020-11-23|3112.50
#2020-11-24|3073.49
#2020-11-25|3092.30
#2020-11-26|3112.41
#2020-11-27|3164.35
#2020-11-30|3172.90
#2020-12-01|3162.48
#2020-12-02|3169.04
#2020-12-03|3145.31
#2020-12-04|3149.29
#2020-12-07|3165.20
#2020-12-08|3189.29
#2020-12-09|3213.21
#2020-12-10|3196.26
#2020-12-11|3200.86
#2020-12-14|3235.58
#2020-12-15|3230.36
#2020-12-16|3293.15
#2020-12-17|3313.56
#2020-12-18|3364.41
#2020-12-21|3330.31
#2020-12-22|3344.00
#2020-12-23|3333.59
#2020-12-24|3332.39
#2020-12-25|3332.39
#2020-12-28|3404.24
#2020-12-29|3416.62
#2020-12-30|3411.57
#2020-12-31|3391.47
#2021-01-01|3391.47
#2021-01-04|3454.49
#2021-01-05|3410.17
#2021-01-06|3392.41
#2021-01-07|3425.79
#2021-01-08|3453.91
#2021-01-11|3404.07
#2021-01-12|3360.10
#2021-01-13|3379.82
#2021-01-14|3388.47
#2021-01-15|3350.44
#2021-01-18|3357.77
#2021-01-19|3416.29
#2021-01-20|3407.70
#2021-01-21|3422.41
#2021-01-22|3419.87
#2021-01-25|3417.85
#2021-01-26|3392.97
#2021-01-27|3292.12
#2021-01-28|3324.42
#2021-01-29|3265.26
#2021-02-01|3303.18
#2021-02-02|3336.37
#2021-02-03|3363.52
#2021-02-04|3333.66
#2021-02-05|3365.59
#2021-02-08|3358.09
#2021-02-09|3352.25
#2021-02-10|3312.15
#2021-02-11|3400.58
#2021-02-12|3451.49
#2021-02-15|3484.03
#2021-02-16|3477.92
#2021-02-17|3446.85
#2021-02-18|3410.65
#2021-02-19|3418.87
#2021-02-22|3362.26
#2021-02-23|3306.95
#2021-02-24|3292.68
#2021-02-25|3354.25
#2021-02-26|3288.54
#2021-03-01|3321.67
#2021-03-02|3307.81
#2021-03-03|3236.26
#2021-03-04|3180.46
#2021-03-05|3102.23
#2021-03-08|3128.72
#2021-03-09|3226.14
#2021-03-10|3262.36
#2021-03-11|3306.91
#2021-03-12|3263.59
#2021-03-15|3285.32
#2021-03-16|3323.62
#2021-03-17|3266.53
#2021-03-18|3283.71
#2021-03-19|3283.88
#2021-03-22|3314.51
#2021-03-23|3268.80
#2021-03-24|3216.28
#2021-03-25|3207.23
#2021-03-26|3274.79
#2021-03-29|3294.67
#2021-03-30|3287.72
#2021-03-31|3331.63
#2021-04-01|3333.58
#2021-04-02|3333.58
#2021-04-05|3344.13
#2021-04-06|3366.54
#2021-04-07|3356.61
#2021-04-08|3412.58
#2021-04-09|3441.38
#2021-04-12|3406.40
#2021-04-13|3444.39
#2021-04-14|3430.80
#2021-04-15|3460.89
#2021-04-16|3497.69
#2021-04-19|3491.53
#2021-04-20|3459.43
#2021-04-21|3496.66
#2021-04-22|3562.68
#2021-04-23|3563.48
#2021-04-26|3581.19
#2021-04-27|3612.12
#2021-04-28|3608.56
#2021-04-29|3584.15
#2021-04-30|3561.93
#2021-05-03|3591.58
#2021-05-04|3511.10
#2021-05-05|3568.07
#2021-05-06|3542.55
#2021-05-07|3630.87
#2021-05-10|3630.59
#2021-05-11|3550.19
#2021-05-12|3532.71
#2021-05-13|3531.99
#2021-05-14|3549.31
#2021-05-17|3612.40
#2021-05-18|3647.92
#2021-05-19|3625.78
#2021-05-20|3690.57
#2021-05-21|3722.48
#2021-05-24|3731.66
#2021-05-25|3737.18
#2021-05-26|3722.70
#2021-05-27|3674.61
#2021-05-28|3708.53
#2021-05-31|3698.38
#2021-06-01|3730.57
#2021-06-02|3684.73
#2021-06-03|3674.20
#2021-06-04|3710.66
#2021-06-07|3733.40
#2021-06-08|3730.37
#2021-06-09|3757.98
#2021-06-10|3761.62
#2021-06-11|3747.30
#2021-06-14|3780.05
#2021-06-15|3794.83
#2021-06-16|3818.04
#2021-06-17|3732.44
#2021-06-18|3686.75
#2021-06-21|3719.49
#2021-06-22|3717.88
#2021-06-23|3706.30
#2021-06-24|3735.64
#2021-06-25|3745.28
#2021-06-28|3761.33
#2021-06-29|3778.65
#2021-06-30|3756.88
#2021-07-01|3809.59
#2021-07-02|3795.73
#2021-07-05|3805.04
#2021-07-06|3824.10
#2021-07-07|3862.21
#2021-07-08|3843.90
#2021-07-09|3842.16
#2021-07-12|3886.71
#2021-07-13|3872.74
#2021-07-14|3865.82
#2021-07-15|3831.30
#2021-07-16|3830.78
#2021-07-19|3797.15
#2021-07-20|3774.40
#2021-07-21|3842.86
#2021-07-22|3881.23
#2021-07-23|3878.61
#2021-07-26|3872.16
#2021-07-27|3859.54
#2021-07-28|3902.47
#2021-07-29|3913.70
#2021-07-30|3930.83
#2021-08-02|3952.69
#2021-08-03|3953.78
#2021-08-04|4030.97
#2021-08-05|4090.97
#2021-08-06|4009.46
#2021-08-09|4048.09
#2021-08-10|4036.24
#2021-08-11|4036.54
#2021-08-12|4034.50
#2021-08-13|4083.66
#2021-08-16|4085.35
#2021-08-17|4103.79
#2021-08-18|4130.42
#2021-08-19|4093.73
#2021-08-20|4127.99
#2021-08-23|4161.39
#2021-08-24|4122.17
#2021-08-25|4092.70
#2021-08-26|4099.00
#2021-08-27|4087.55
#2021-08-30|4107.84
#2021-08-31|4059.39
#2021-09-01|4103.13
#2021-09-02|4153.86
#2021-09-03|4137.23
#2021-09-06|4159.79
#2021-09-07|4144.93
#2021-09-08|4081.87
#2021-09-09|4073.29
#2021-09-10|4046.28
#2021-09-13|4050.28
#2021-09-14|4061.58
#2021-09-15|4031.11
#2021-09-16|4049.54
#2021-09-17|4018.68
#2021-09-20|3954.94
#2021-09-21|4033.06
#2021-09-22|4038.81
#2021-09-23|4098.06
#2021-09-24|4026.66
#2021-09-27|3958.59
#2021-09-28|3838.63
#2021-09-29|3840.79
#2021-09-30|3825.46
#2021-10-01|3780.33
#2021-10-04|3745.71
#2021-10-05|3772.10
#2021-10-06|3748.94
#2021-10-07|3807.64
#2021-10-08|3771.54
#2021-10-11|3750.49
#2021-10-12|3760.78
#2021-10-13|3863.32
#2021-10-14|3852.34
#2021-10-15|3914.22
#2021-10-18|3923.58
#2021-10-19|3981.06
#2021-10-20|4001.99
#2021-10-21|4018.21
#2021-10-22|4060.97
#2021-10-25|4055.85
#2021-10-26|4057.62
#2021-10-27|4039.23
#2021-10-28|4100.94
#2021-10-29|4068.66
#2021-11-01|4093.29
#2021-11-02|4116.03
#2021-11-03|4122.73
#2021-11-04|4147.24
#2021-11-05|4071.20
#2021-11-08|4145.76
#2021-11-09|4148.71
#2021-11-10|4095.74
#2021-11-11|4124.48
#2021-11-12|4133.90
#2021-11-15|4121.48
#2021-11-16|4096.82
#2021-11-17|4086.13
#2021-11-18|4088.38
#2021-11-19|4065.34
#2021-11-22|4004.50
#2021-11-23|3891.38
#2021-11-24|3856.33
#2021-11-25|3892.76
#2021-11-26|3888.86
#2021-11-29|3861.48
#2021-11-30|3823.06
#2021-12-01|3886.05
#2021-12-02|3794.18
#2021-12-03|3768.51
#2021-12-06|3777.56
#2021-12-07|3890.36
#2021-12-08|3957.24
#2021-12-09|3967.51
#2021-12-10|3945.00
#2021-12-13|3954.55
#2021-12-14|3862.46
#2021-12-15|3908.85
#2021-12-16|3988.13
#2021-12-17|3940.60
#2021-12-20|3763.84
#2021-12-21|3820.17
#2021-12-22|3927.12
#2021-12-23|3924.31
#2021-12-24|3931.38
#2021-12-27|3981.44
#2021-12-28|3984.31
#2021-12-29|3995.01
#2021-12-30|4014.80
#2021-12-31|4028.62
#2022-01-03|3978.23
#2022-01-04|3926.95
#2022-01-05|3922.31
#2022-01-06|3795.94
#2022-01-07|3781.73
#2022-01-10|3693.82
#2022-01-11|3726.62
#2022-01-12|3792.30
#2022-01-13|3785.43
#2022-01-14|3675.33
#2022-01-17|3691.31
#2022-01-18|3625.45
#2022-01-19|3658.95
#2022-01-20|3682.19
#2022-01-21|3598.56
#2022-01-24|3460.52
#2022-01-25|3461.54
#2022-01-26|3510.35
#2022-01-27|3523.61
#2022-01-28|3481.41
#2022-01-31|3586.86
#2022-02-01|3629.19
#2022-02-02|3745.73
#2022-02-03|3678.21
#2022-02-04|3569.33
#2022-02-07|3616.94
#2022-02-08|3542.36
#2022-02-09|3687.23
#2022-02-10|3682.51
#2022-02-11|3586.73
#2022-02-14|3476.15
#2022-02-15|3600.90
#2022-02-16|3604.34
#2022-02-17|3577.28
#2022-02-18|3502.78
#2022-02-21|3443.11
#2022-02-22|3453.32
#2022-02-23|3424.10
#2022-02-24|3354.37
#2022-02-25|3522.29
#2022-02-28|3606.12
#2022-03-01|3575.06
#2022-03-02|3507.02
#2022-03-03|3503.90
#2022-03-04|3412.15
#2022-03-07|3401.38
#2022-03-08|3393.27
#2022-03-09|3502.80
#2022-03-10|3457.21
#2022-03-11|3453.40
#2022-03-14|3486.35
#2022-03-15|3468.04
#2022-03-16|3594.58
#2022-03-17|3716.81
#2022-03-18|3731.88
#2022-03-21|3735.60
#2022-03-22|3705.67
#2022-03-23|3671.84
#2022-03-24|3606.96
#2022-03-25|3579.74
#2022-03-28|3634.84
#2022-03-29|3721.30
#2022-03-30|3794.90
#2022-03-31|3757.41
#2022-04-01|3768.09
#2022-04-04|3748.67
#2022-04-05|3793.40
#2022-04-06|3737.17
#2022-04-07|3808.35
#2022-04-08|3805.49
#2022-04-11|3766.47
#2022-04-12|3690.42
#2022-04-13|3702.16
#2022-04-14|3677.44
#2022-04-15|3677.44
#2022-04-18|3683.71
#2022-04-19|3687.69
#2022-04-20|3756.78
#2022-04-21|3697.23
#2022-04-22|3626.23
#2022-04-25|3595.56
#2022-04-26|3532.22
#2022-04-27|3532.99
#2022-04-28|3508.99
#2022-04-29|3625.50
#2022-05-02|3558.20
#2022-05-03|3554.69
#2022-05-04|3539.27
#2022-05-05|3532.42
#2022-05-06|3448.41
#2022-05-09|3278.07
#2022-05-10|3306.95
#2022-05-11|3293.78
#2022-05-12|3242.27
#2022-05-13|3236.33
#2022-05-16|3258.51
#2022-05-17|3355.67
#2022-05-18|3331.26
#2022-05-19|3310.96
#2022-05-20|3403.75
#2022-05-23|3421.70
#2022-05-24|3410.89
#2022-05-25|3393.52
#2022-05-26|3405.34
#2022-05-27|3404.18
#2022-05-30|3562.87
#2022-05-31|3508.42
#2022-06-01|3469.96
#2022-06-02|3492.09
#2022-06-03|3518.19
#2022-06-06|3517.66
#2022-06-07|3573.50
#2022-06-08|3571.19
#2022-06-09|3479.19
#2022-06-10|3381.16
#2022-06-13|3264.62
#2022-06-14|3200.55
#2022-06-15|3235.79
#2022-06-16|3161.33
#2022-06-17|3171.21
#2022-06-20|3268.48
#2022-06-21|3304.66
#2022-06-22|3288.76
#2022-06-23|3255.38
#2022-06-24|3359.64
#2022-06-27|3423.12
#2022-06-28|3339.30
#2022-06-29|3328.59
#2022-06-30|3292.70
#2022-07-01|3300.32
#2022-07-04|3325.92
#2022-07-05|3259.80
#2022-07-06|3282.12
#2022-07-07|3306.20
#2022-07-08|3321.85
#2022-07-11|3304.10
#2022-07-12|3291.43
#2022-07-13|3302.62
#2022-07-14|3233.64
#2022-07-15|3330.15
#2022-07-18|3423.92
#2022-07-19|3438.47
#2022-07-20|3413.63
#2022-07-21|3441.18
#2022-07-22|3481.18
#2022-07-25|3439.90
#2022-07-26|3448.69
#2022-07-27|3421.78
#2022-07-28|3496.13
#2022-07-29|3559.84
#2022-08-01|3572.41
#2022-08-02|3548.82
#2022-08-03|3390.28
#2022-08-04|3464.89
#2022-08-05|3369.98
#2022-08-08|3370.94
#2022-08-09|3380.75
#2022-08-10|3504.55
#2022-08-11|3534.14
#2022-08-12|3426.00
#2022-08-15|3440.00
#2022-08-16|3410.65
#2022-08-17|3415.70
#2022-08-18|3364.63
#2022-08-19|3371.11
#2022-08-22|3355.75
#2022-08-23|3328.98
#2022-08-24|3384.04
#2022-08-25|3402.94
#2022-08-26|3368.09
#2022-08-29|3278.46
#2022-08-30|3274.81
#2022-08-31|3292.11
#2022-09-01|3155.43
#2022-09-02|3229.97
#2022-09-05|3192.76
#2022-09-06|3173.53
#2022-09-07|3175.98
#2022-09-08|3216.73
#2022-09-09|3298.76
#2022-09-12|3356.56
#2022-09-13|3255.31
#2022-09-14|3228.78
#2022-09-15|3164.51
#2022-09-16|3093.08
#2022-09-19|3068.32
#2022-09-20|3016.09
#2022-09-21|3026.70
#2022-09-22|2934.61
#2022-09-23|2877.07
#2022-09-26|2849.77
#2022-09-27|2854.12
#2022-09-28|2874.74
#2022-09-29|2861.61
#2022-09-30|2894.13
#2022-10-03|2943.29
#2022-10-04|3058.60
#2022-10-05|3000.73
#2022-10-06|3021.04
#2022-10-07|2956.98
#2022-10-10|2922.77
#2022-10-11|2928.74
#2022-10-12|2949.88
#2022-10-13|2925.01
#2022-10-14|3002.26
#2022-10-17|3043.18
#2022-10-18|3101.47
#2022-10-19|3034.73
#2022-10-20|3046.33
#2022-10-21|2989.01
#2022-10-24|3078.62
#2022-10-25|3151.22
#2022-10-26|3200.00
#2022-10-27|3168.63
#2022-10-28|3173.69
#2022-10-31|3170.75
#2022-11-01|3140.46
#2022-11-02|3232.05
#2022-11-03|3184.10
#2022-11-04|3215.31
#2022-11-07|3295.42
#2022-11-08|3357.47
#2022-11-09|3333.48
#2022-11-10|3444.15
#2022-11-11|3415.45
#2022-11-14|3451.23
#2022-11-15|3442.70
#2022-11-16|3421.55
#2022-11-17|3389.49
#2022-11-18|3413.90
#2022-11-21|3381.31
#2022-11-22|3421.69
#2022-11-23|3479.10
#2022-11-24|3516.28
#2022-11-25|3525.93
#2022-11-28|3529.52
#2022-11-29|3544.07
#2022-11-30|3548.38
#2022-12-01|3663.98
#2022-12-02|3674.48
#2022-12-05|3699.93
#2022-12-06|3659.24
#2022-12-07|3642.97
#2022-12-08|3664.02
#2022-12-09|3730.70
#2022-12-12|3691.03
#2022-12-13|3786.83
#2022-12-14|3812.46
#2022-12-15|3765.91
#2022-12-16|3706.32
#2022-12-19|3677.31
#2022-12-20|3703.63
#2022-12-21|3717.69
#2022-12-22|3723.89
#2022-12-23|3744.98
#2022-12-26|3744.98
#2022-12-27|3763.14
#2022-12-28|3739.66
#2022-12-29|3797.60
#2022-12-30|3779.15
#2023-01-02|3825.88
#2023-01-03|3841.39
#2023-01-04|3828.36
#2023-01-05|3782.86
#2023-01-06|3838.17
#2023-01-09|3889.07
#2023-01-10|3807.00
#2023-01-11|3784.32
#2023-01-12|3815.56
#2023-01-13|3861.81
#2023-01-16|3925.49
#2023-01-17|3920.40
#2023-01-18|3946.17
#2023-01-19|3883.16
#2023-01-20|3912.89
#2023-01-23|3932.95
#2023-01-24|3911.64
#2023-01-25|3853.20
#2023-01-26|3836.41
#2023-01-27|3846.72
#2023-01-30|3892.44
#2023-01-31|3854.68
#2023-02-01|3898.55
#2023-02-02|3884.25
#2023-02-03|3932.32
#2023-02-06|3902.78
#2023-02-07|3903.33
#2023-02-08|3945.65
#2023-02-09|3970.30
#2023-02-10|3906.02
#2023-02-13|3978.96
#2023-02-14|3976.69
#2023-02-15|3960.22
#2023-02-16|3931.99
#2023-02-17|3958.84
#2023-02-20|3973.40
#2023-02-21|4001.43
#2023-02-22|3949.24
#2023-02-23|3955.93
#2023-02-24|3915.19
#2023-02-27|3977.07
#2023-02-28|3949.17
#2023-03-01|3983.62
#2023-03-02|3973.11
#2023-03-03|3989.74
#2023-03-06|4018.17
#2023-03-07|3980.38
#2023-03-08|3919.85
#2023-03-09|3973.98
#2023-03-10|3946.70
#2023-03-13|3896.86
#2023-03-14|3946.71
#2023-03-15|3837.22
#2023-03-16|3842.67
#2023-03-17|3842.22
#2023-03-20|3907.46
#2023-03-21|3981.45
#2023-03-22|4018.08
#2023-03-23|4081.82
#2023-03-24|4052.97
#2023-03-27|4113.61
#2023-03-28|4111.80
#2023-03-29|4181.29
#2023-03-30|4254.94
#2023-03-31|4247.58
#2023-04-03|4231.66
#2023-04-04|4257.35
#2023-04-05|4211.39
#2023-04-06|4215.25
#2023-04-07|4215.25
#2023-04-10|4182.96
#2023-04-11|4238.19
#2023-04-12|4308.43
#2023-04-13|4390.90
#2023-04-14|4462.95
#2023-04-17|4479.60
#2023-04-18|4482.67
#2023-04-19|4396.53
#2023-04-20|4390.12
#2023-04-21|4488.17
#2023-04-24|4494.76
#2023-04-25|4454.43
#2023-04-26|4362.25
#2023-04-27|4393.05
#2023-04-28|4427.07
#2023-05-01|4435.95
#2023-05-02|4407.41
#2023-05-03|4420.68
#2023-05-04|4336.85
#2023-05-05|4339.58
#2023-05-08|4477.56
#2023-05-09|4428.64
#2023-05-10|4447.23
#2023-05-11|4463.40
#2023-05-12|4507.70
#2023-05-15|4494.91
#2023-05-16|4451.02
#2023-05-17|4427.22
#2023-05-18|4405.95
#2023-05-19|4412.76
#2023-05-22|4503.21
#2023-05-23|4392.70
#2023-05-24|4306.03
#2023-05-25|4295.59
#2023-05-26|4329.29
#2023-05-29|4330.62
#2023-05-30|4290.07
#2023-05-31|4243.59
#2023-06-01|4251.13
#2023-06-02|4233.32
#2023-06-05|4227.79
#2023-06-06|4317.35
#2023-06-07|4251.64
#2023-06-08|4299.38
#2023-06-09|4268.98
#2023-06-12|4262.14
#2023-06-13|4290.17
#2023-06-14|4321.42
#2023-06-15|4361.64
#2023-06-16|4378.25
#2023-06-19|4307.69
#2023-06-20|4312.25
#2023-06-21|4318.69
#2023-06-22|4302.35
#2023-06-23|4262.92
#2023-06-26|4240.94
#2023-06-27|4197.96
#2023-06-28|4230.50
#2023-06-29|4234.27
#2023-06-30|4331.31
#2023-07-03|4298.63
#2023-07-04|4304.67
#2023-07-05|4304.06
#2023-07-06|4240.05
#2023-07-07|4258.17
#2023-07-10|4237.43
#2023-07-11|4199.71
#2023-07-12|4267.42
#2023-07-13|4339.21
#2023-07-14|4392.05
#2023-07-17|4405.21
#2023-07-18|4409.69
#2023-07-19|4395.27
#2023-07-20|4460.16
#2023-07-21|4458.49
#2023-07-24|4421.07
#2023-07-25|4390.54
#2023-07-26|4317.48
#2023-07-27|4310.99
#2023-07-28|4282.13
#2023-07-31|4361.73
#2023-08-01|4346.22
#2023-08-02|4270.13
#2023-08-03|4238.68
#2023-08-04|4239.80
#2023-08-07|4298.82
#2023-08-08|4659.67
#2023-08-09|4646.07
#2023-08-10|4628.45
#2023-08-11|4570.82
#2023-08-14|4535.23
#2023-08-15|4544.99
#2023-08-16|4576.08
#2023-08-17|4559.22
#2023-08-18|4507.86
#2023-08-21|4537.01
#2023-08-22|4548.90
#2023-08-23|4617.65
#2023-08-24|4597.09
#2023-08-25|4535.28
#2023-08-28|4602.52
#2023-08-29|4630.98
#2023-08-30|4609.06
#2023-08-31|4531.08
#2023-09-01|4579.74
#2023-09-04|4590.16
#2023-09-05|4557.26
#2023-09-06|4554.11
#2023-09-07|4582.99
#2023-09-08|4596.49
#2023-09-11|4632.64
#2023-09-12|4593.95
#2023-09-13|4577.34
#2023-09-14|4629.45
#2023-09-15|4558.04
#2023-09-18|4493.00
#2023-09-19|4477.33
#2023-09-20|4581.82
#2023-09-21|4454.64
#2023-09-22|4439.59
#2023-09-25|4368.64
#2023-09-26|4407.61
#2023-09-27|4363.87
#2023-09-28|4403.74
#2023-09-29|4402.46
#2023-10-02|4297.80
#2023-10-03|4225.74
#2023-10-04|4260.53
#2023-10-05|4307.77
#2023-10-06|4360.27
#2023-10-09|4333.76
#2023-10-10|4430.60
#2023-10-11|4545.94
#2023-10-12|4612.84
#2023-10-13|4596.65
#2023-10-16|4558.99
#2023-10-17|4582.64
#2023-10-18|4525.18
#2023-10-19|4398.10
#2023-10-20|4378.75
#2023-10-23|4403.51
#2023-10-24|4399.64
#2023-10-25|4394.87
#2023-10-26|4334.13
#2023-10-27|4295.70
#2023-10-30|4378.22
#2023-10-31|4380.39
#2023-11-01|4402.27
#2023-11-02|4557.21
#2023-11-03|4474.44
#2023-11-06|4538.89
#2023-11-07|4516.58
#2023-11-08|4597.95
#2023-11-09|4536.27
#2023-11-10|4482.44
#2023-11-13|4516.83
#2023-11-14|4578.00
#2023-11-15|4573.22
#2023-11-16|4575.90
#2023-11-17|4669.77
#2023-11-20|4739.46
#2023-11-21|4703.69
#2023-11-22|4684.60
#2023-11-23|4734.96
#2023-11-24|4780.49
#2023-11-27|4757.25
#2023-11-28|4668.41
#2023-11-29|4703.56
#2023-11-30|4716.13
#2023-12-01|4699.06
#2023-12-04|4676.22
#2023-12-05|4657.84
#2023-12-06|4625.40
#2023-12-07|4562.21
#2023-12-08|4575.19
#2023-12-11|4553.89
#2023-12-12|4510.17
#2023-12-13|4578.59
#2023-12-14|4688.82
#2023-12-15|4669.99
#2023-12-18|4721.23
#2023-12-19|4775.55
#2023-12-20|4834.24
#2023-12-21|4871.59
#2023-12-22|4878.81
#2023-12-25|4878.81
#2023-12-26|4885.43
#2023-12-27|4910.15
#2023-12-28|4942.39
#2023-12-29|4918.03
#2024-01-01|4918.03
#2024-01-02|4879.58
#2024-01-03|4871.68
#2024-01-04|5009.02
#2024-01-05|5033.04
#2024-01-08|5000.33
#2024-01-09|5002.75
#2024-01-10|5075.45
#2024-01-11|5033.30
#2024-01-12|5054.56
#2024-01-15|5030.45
#2024-01-16|5009.15
#2024-01-17|4974.99
#2024-01-18|4975.35
#2024-01-19|4966.42
#2024-01-22|4970.54
#2024-01-23|4919.56
#2024-01-24|4966.56
#2024-01-25|4949.90
#2024-01-26|4999.52
#2024-01-29|5022.21
#2024-01-30|5049.16
#2024-01-31|5174.64
#2024-02-01|5204.16
#2024-02-02|5167.86
#2024-02-05|5233.13
#2024-02-06|5268.95
#2024-02-07|5327.39
#2024-02-08|5282.95
#2024-02-09|5378.64
#2024-02-12|5366.01
#2024-02-13|5325.74
#2024-02-14|5394.16
#2024-02-15|5443.60
#2024-02-16|5462.20
#2024-02-19|5488.52
#2024-02-20|5452.70
#2024-02-21|5395.75
#2024-02-22|5486.66
#2024-02-23|5469.77
#2024-02-26|5474.86
#2024-02-27|5429.83
#2024-02-28|5418.06
#2024-02-29|5376.25
#2024-03-01|5522.27
#2024-03-04|5631.72
#2024-03-05|5530.00
#2024-03-06|5529.58
#2024-03-07|5843.27
#2024-03-08|5821.27
#2024-03-11|5750.82
#2024-03-12|5839.13
#2024-03-13|5809.21
#2024-03-14|5844.54
#2024-03-15|5748.46
#2024-03-18|5784.19
#2024-03-19|5713.07
#2024-03-20|5740.13
#2024-03-21|5718.89
#2024-03-22|5714.69
#2024-03-25|5753.70
#2024-03-26|5728.67
#2024-03-27|5687.75
#2024-03-28|5676.70
#2024-03-29|5676.70
#2024-04-01|5647.54
#2024-04-02|5586.82
#2024-04-03|5670.45
#2024-04-04|5627.50
#2024-04-05|5613.78
#2024-04-08|5652.72
#2024-04-09|5585.99
#2024-04-10|5555.67
#2024-04-11|5547.07
#2024-04-12|5534.07
#2024-04-15|5537.04
#2024-04-16|5467.77
#2024-04-17|5476.32
#2024-04-18|5446.94
#2024-04-19|5480.59
#2024-04-22|5523.43
#2024-04-23|5632.34
#2024-04-24|5554.35
#2024-04-25|5475.82
#2024-04-26|5582.27
#2024-04-29|5600.51
#2024-04-30|5647.14
#2024-05-01|5612.14
#2024-05-02|5516.69
#2024-05-03|5489.78
#2024-05-06|5513.35
#2024-05-07|5656.55
#2024-05-08|5652.45
#2024-05-09|5667.01
#2024-05-10|5659.41
#2024-05-13|5812.42
#2024-05-14|5828.03
#2024-05-15|5898.71
#2024-05-16|5906.66
#2024-05-17|5861.20
#2024-05-20|5855.43
#2024-05-21|5939.35
#2024-05-22|5905.91
#2024-05-23|5959.09
#2024-05-24|5925.29
#2024-05-27|5921.67
#2024-05-28|5912.59
#2024-05-29|5830.70
#2024-05-30|5877.36
#2024-05-31|5940.71
#2024-06-03|5926.29
#2024-06-04|5969.36
#2024-06-05|5962.02
#2024-06-06|6142.71
#2024-06-07|6148.67
#2024-06-10|6113.12
#2024-06-11|6059.32
#2024-06-12|6176.80
#2024-06-13|6073.09
#2024-06-14|6040.68
#2024-06-17|6013.02
#2024-06-18|6040.59
#2024-06-19|6057.66
#2024-06-20|6102.13
#2024-06-21|6042.32
#2024-06-24|6092.60
#2024-06-25|6229.16
#2024-06-26|6133.68
#2024-06-27|6109.43
#2024-06-28|6108.54
#2024-07-01|6134.93
#2024-07-02|6087.43
#2024-07-03|6037.02
#2024-07-04|6063.98
#2024-07-05|6083.74
#2024-07-08|6126.29
#2024-07-09|6027.68
#2024-07-10|6093.34
#2024-07-11|6102.31
#2024-07-12|6177.21
#2024-07-15|6114.30
#2024-07-16|6075.94
#2024-07-17|5866.66
#2024-07-18|5744.74
#2024-07-19|5822.01
#2024-07-22|5856.38
#2024-07-23|5893.79
#2024-07-24|5835.41
#2024-07-25|5746.24
#2024-07-26|5721.25
#2024-07-29|5749.34
#2024-07-30|5818.56
#2024-07-31|5901.77
#2024-08-01|5878.78
#2024-08-02|5718.92
#2024-08-05|5578.60
#2024-08-06|5738.48
#2024-08-07|5536.25
#2024-08-08|5659.84
#2024-08-09|5893.71
#2024-08-12|5784.26
#2024-08-13|5905.87
#2024-08-14|5943.10
#2024-08-15|6024.15
#2024-08-16|5987.65
#2024-08-19|6029.93
#2024-08-20|5997.49
#2024-08-21|5965.51
#2024-08-22|6058.12
#2024-08-23|6065.55
#2024-08-26|6019.07
#2024-08-27|6027.92
#2024-08-28|5998.54
#2024-08-29|6067.98
#2024-08-30|6126.31
#2024-09-02|6097.48
#2024-09-03|6064.87
#2024-09-04|5993.26
#2024-09-05|5891.34
#2024-09-06|5889.70
#2024-09-09|5876.67
#2024-09-10|5807.11
#2024-09-11|5885.26
#2024-09-12|6036.96
#2024-09-13|6116.71
#2024-09-16|6135.89
#2024-09-17|6068.84
#2024-09-18|5964.41
#2024-09-19|6044.61
#2024-09-20|5828.78
#2024-09-23|5744.09
#2024-09-24|5759.82
#2024-09-25|5816.90
#2024-09-26|5763.58
#2024-09-27|5616.25
#2024-09-30|5558.26
#2024-10-01|5527.51
#2024-10-02|5454.85
#2024-10-03|5419.74
#2024-10-04|5387.82
#2024-10-07|5511.00
#2024-10-08|5490.04
#2024-10-09|5471.43
#2024-10-10|5476.01
#2024-10-11|5565.50
#2024-10-14|5552.84
#2024-10-15|5466.38
#2024-10-16|5449.26
#2024-10-17|5492.59
#2024-10-18|5467.86
#2024-10-21|5455.91
#2024-10-22|5407.53
#2024-10-23|5372.70
#2024-10-24|5348.30
#2024-10-25|5344.37
#2024-10-28|5294.32
#2024-10-29|5257.33
#2024-10-30|5270.10
#2024-10-31|5230.18
#2024-11-01|5291.51
#2024-11-04|5253.86
#2024-11-05|5196.37
#2024-11-06|5094.01
#2024-11-07|5067.54
#2024-11-08|5104.71
#2024-11-11|5187.64
#2024-11-12|5026.04
#2024-11-13|5026.26
#2024-11-14|5022.24
#2024-11-15|4830.08
#2024-11-18|4819.60
#2024-11-19|4889.71
#2024-11-20|4931.56
#2024-11-21|4853.28
#2024-11-22|4946.23
#2024-11-25|4962.77
#2024-11-26|4986.12
#2024-11-27|4975.43
#2024-11-28|4996.38
#2024-11-29|5049.43
#2024-12-02|5098.85
#2024-12-03|5139.65
#2024-12-04|5123.45
#2024-12-05|5115.22
#2024-12-06|5164.78
#2024-12-09|5172.65
#2024-12-10|5137.75
#2024-12-11|5157.15
#2024-12-12|5116.59
#2024-12-13|5000.55
#2024-12-16|5098.56
#2024-12-17|5033.58
#2024-12-18|5036.39
#2024-12-19|4852.97
#2024-12-20|4265.62
#2024-12-23|4414.53
#2024-12-24|4413.25
#2024-12-25|4413.25
#2024-12-26|4421.26
#2024-12-27|4508.93
#2024-12-30|4426.52
#2024-12-31|4416.35
#2025-01-01|4416.35
#2025-01-02|4467.96
#2025-01-03|4467.91
#2025-01-06|4432.18
#2025-01-07|4361.99
#2025-01-08|4375.72
#2025-01-09|4414.63
#2025-01-10|4397.93
#2025-01-13|4285.29
#2025-01-14|4231.85
#2025-01-15|4300.32
#2025-01-16|4275.65
#2025-01-17|4174.24
#2025-01-20|4127.25
#2025-01-21|4229.01
#2025-01-22|4262.65
#2025-01-23|4256.01
#2025-01-24|4462.73
#2025-01-27|4462.77
#2025-01-28|4375.02
#2025-01-29|4369.76
#2025-01-30|4375.59
#2025-01-31|4364.28
#2025-02-03|4266.34
#2025-02-04|4274.49
#2025-02-05|4405.44
#2025-02-06|4467.10
#2025-02-07|4436.30
#2025-02-10|4371.70
#2025-02-11|4338.94
#2025-02-12|4286.85
#2025-02-13|4250.32
#2025-02-14|4246.16
#2025-02-17|4282.93
#2025-02-18|4370.15
#2025-02-19|4386.85
#2025-02-20|4397.37
#2025-02-21|4531.00
#2025-02-24|4576.95
#2025-02-25|4681.00
#2025-02-26|4645.88
#2025-02-27|4581.74
#2025-02-28|4585.13
#2025-03-03|4601.88
#2025-03-04|4484.43
#2025-03-05|4675.91
#2025-03-06|4616.29
#2025-03-07|4569.88
#2025-03-10|4331.26
#2025-03-11|4253.77
#2025-03-12|4174.18
#2025-03-13|4212.95
#2025-03-14|4269.11
#2025-03-17|4362.35
#2025-03-18|4396.81
#2025-03-19|4381.51
#2025-03-20|4353.02
#2025-03-21|4249.62
#2025-03-24|4192.13
#2025-03-25|4163.44
#2025-03-26|4096.41
#2025-03-27|4008.25
#2025-03-28|4018.22
#2025-03-31|3945.17
#2025-04-01|3994.85
#2025-04-02|3946.93
#2025-04-03|3860.97
#2025-04-04|3682.12
#2025-04-07|3624.92
#2025-04-08|3667.95
#2025-04-09|3479.47
#2025-04-10|3641.39
#2025-04-11|3749.71
#2025-04-14|3877.64
#2025-04-15|3874.30
#2025-04-16|3858.65
#2025-04-17|3848.24
#2025-04-18|3848.24
#2025-04-21|3898.58
#2025-04-22|3730.49
#2025-04-23|3832.79
#2025-04-24|3836.76
#2025-04-25|3815.42
#2025-04-28|3875.99
#2025-04-29|3933.49
#2025-04-30|4023.23
#2025-05-01|4045.56
#2025-05-02|4181.38
#2025-05-05|4184.79
#2025-05-06|4089.02
#2025-05-07|4098.05
#2025-05-08|3990.31
#2025-05-09|4070.56
#2025-05-12|4046.12
#2025-05-13|4057.37
#2025-05-14|4066.53
#2025-05-15|4079.96
#2025-05-16|4051.90
#2025-05-19|4147.41
#2025-05-20|4252.47
#2025-05-21|4285.95
#2025-05-22|4191.96
#2025-05-23|4187.60
#2025-05-26|4301.88
#2025-05-27|4311.03
#2025-05-28|4226.95
#2025-05-29|4244.94
#2025-05-30|4245.72
#2025-06-02|4379.34
#2025-06-03|4309.09
#2025-06-04|4405.55
#2025-06-05|4414.91
#2025-06-06|4476.32
#2025-06-09|4483.54
#2025-06-10|4642.89
#2025-06-11|4656.05
#2025-06-12|4701.32
#2025-06-13|4651.89
#2025-06-16|4598.88
#2025-06-17|4480.87
#2025-06-18|4430.17
#2025-06-19|4433.81
#2025-06-20|4380.65
#2025-06-23|4254.52
#2025-06-24|4319.62
#2025-06-25|4225.07
#2025-06-26|4232.73
#2025-06-27|4285.99
#2025-06-30|4279.54
#2025-07-01|4285.48
#2025-07-02|4311.71
#2025-07-03|4302.42
#2025-07-04|4366.73
#2025-07-07|4312.43
#2025-07-08|4345.47
#2025-07-09|4334.70
#2025-07-10|4395.80
#2025-07-11|4301.10
#2025-07-14|4302.70
#2025-07-15|4235.02
#2025-07-16|4232.62
#2025-07-17|4195.60
#2025-07-18|4193.34
#2025-07-21|4177.34
#2025-07-22|4243.73
#2025-07-23|4375.13
#2025-07-24|4429.23
#2025-07-25|4440.90
#2025-07-28|4393.08
#2025-07-29|3871.96
#2025-07-30|3744.08
#2025-07-31|3654.20
#2025-08-01|3623.05
#2025-08-04|3661.08
#2025-08-05|3637.13
#2025-08-06|3565.81
#2025-08-07|3695.08
#2025-08-08|3759.30
#2025-08-11|3710.47
#2025-08-12|3748.51
#2025-08-13|3788.92
#2025-08-14|3755.63
#2025-08-15|3782.39
#2025-08-18|3884.70
#2025-08-19|3918.77
#2025-08-20|3903.19
#2025-08-21|3932.29
#2025-08-22|4017.65
#2025-08-25|3993.21
#2025-08-26|3898.46
#2025-08-27|3891.96
#2025-08-28|3937.91
#2025-08-29|3920.76
#2025-09-01|3965.92
#2025-09-02|3890.44
#2025-09-03|3914.48
#2025-09-04|3902.33
#2025-09-05|3897.99
#2025-09-08|3874.65
#2025-09-09|3830.41
#2025-09-10|3891.77
#2025-09-11|3863.61
#2025-09-12|3883.62
#2025-09-15|3936.53
#2025-09-16|3974.59
#2025-09-17|4002.89
#2025-09-18|4088.83
#2025-09-19|4043.64
#2025-09-22|4001.29
#2025-09-23|3996.40
#2025-09-24|3959.93
#2025-09-25|3862.70
#2025-09-26|3805.72
#2025-09-29|3839.85
#2025-09-30|3808.92
#2025-10-01|3951.68
#2025-10-02|3958.51
#2025-10-03|4029.77
#2025-10-06|4061.02
#2025-10-07|3997.63
#2025-10-08|4037.45
#2025-10-09|3989.06
#2025-10-10|3978.36
#2025-10-13|3941.93
#2025-10-14|3882.25
#2025-10-15|3926.15
#2025-10-16|3992.28
#2025-10-17|3874.70
#2025-10-20|3949.80
#2025-10-21|3904.57
#2025-10-22|3845.36
#2025-10-23|3881.09
#2025-10-24|3873.04
#2025-10-27|3866.08
#2025-10-28|3847.19
#2025-10-29|3865.34
#2025-10-30|3764.68
#2025-10-31|3727.19
#2025-11-03|3721.25
#2025-11-04|3700.14
#2025-11-05|3658.12
#2025-11-06|3701.91
#2025-11-07|3633.21
#2025-11-10|3672.73
#2025-11-11|3805.74
#2025-11-12|3864.23
#2025-11-13|3847.92
#2025-11-14|3777.11
#2025-11-17|3776.22
#2025-11-18|3678.94
#2025-11-19|3722.88
#2025-11-20|3741.91
#2025-11-21|3684.31
#2025-11-24|3634.28
#2025-11-25|3711.57
#2025-11-26|3807.63
#2025-11-27|3814.26
#2025-11-28|3845.45
#2025-12-01|3852.00
#2025-12-02|3826.32
#2025-12-03|3816.40
#2025-12-04|3851.88
#2025-12-05|3867.85
#2025-12-08|3812.67
#2025-12-09|3810.00
#2025-12-10|3874.39
#2025-12-11|3999.53
#2025-12-12|3996.66
#2025-12-15|3962.82
#2025-12-16|3929.11
#2025-12-17|3911.54
#2025-12-18|3899.40
#2025-12-19|3936.84
#2025-12-22|3893.32
#2025-12-23|4040.35
#2025-12-24|4041.43
#2025-12-25|4041.43
#2025-12-26|4041.14
#2025-12-29|4036.00
#2025-12-30|4028.49
#2025-12-31|4023.11
#2026-01-01|4023.11
#2026-01-02|4048.03
#2026-01-05|4124.23
#2026-01-06|4242.05
#2026-01-07|4245.62
#2026-01-08|4240.12
#2026-01-09|4281.91
#2026-01-12|4280.53
#2026-01-13|4316.03
#2026-01-14|4335.48
#2026-01-15|4242.66
#2026-01-16|4346.33
#2026-01-19|4242.53
#2026-01-20|4316.20
#2026-01-21|4251.46
#2026-01-22|4407.17
#2026-01-23|4413.50
#2026-01-26|4470.21
#2026-01-27|4491.44
#2026-01-28|4409.08
#2026-01-29|4345.84
#2026-01-30|4342.82
#2026-02-02|4357.99
#2026-02-03|4340.15
#2026-02-04|4073.94
#2026-02-05|3923.60
#2026-02-06|4011.31
#2026-02-09|4116.43
#2026-02-10|4139.88
#2026-02-11|4071.31
#2026-02-12|4011.53
#2026-02-13|4003.83
#2026-02-16|3991.24
#2026-02-17|3998.01
#2026-02-18|4024.31
#2026-02-19|3964.35
#2026-02-20|3972.18
#2026-02-23|3710.27
#2026-02-24|3654.70
#2026-02-25|3632.37
#2026-02-26|3638.25
#2026-02-27|3645.14
#2026-03-02|3594.60
#2026-03-03|3474.68
#2026-03-04|3602.03
#2026-03-05|3589.59
#2026-03-06|3545.11
#2026-03-09|3540.87
#2026-03-10|3567.47
#2026-03-11|3530.95
#2026-03-12|3481.25
#2026-03-13|3457.63
#2026-03-16|3506.11
#2026-03-17|3538.32
#2026-03-18|3492.14
#2026-03-19|3414.96
#2026-03-20|3398.24
#2026-03-23|3407.25
#2026-03-24|3417.40
#2026-03-25|3425.83
#2026-03-26|3460.66
#2026-03-27|3436.47
#2026-03-30|3471.95
#2026-03-31|3515.05
#2026-04-01|3614.79
#2026-04-02|3591.84
#2026-04-03|3591.84
#2026-04-06|3589.30
#2026-04-07|3569.46
#2026-04-08|3681.41