Table Data - NASDAQ South Africa Financials Net Total Return Index
| Title | NASDAQ South Africa Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQZA30N |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 11:04 PM CDT |
| Notes | For more information about this series, see: NQZA30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 168.31 |
| 2001-04-02 | 165.64 |
| 2001-04-03 | 161.19 |
| 2001-04-04 | 164.56 |
| 2001-04-05 | 167.26 |
| 2001-04-06 | 164.53 |
| 2001-04-09 | 165.25 |
| 2001-04-10 | 167.33 |
| 2001-04-11 | 175.91 |
| 2001-04-12 | 178.32 |
| 2001-04-13 | . |
| 2001-04-16 | 177.92 |
| 2001-04-17 | 178.01 |
| 2001-04-18 | 181.39 |
| 2001-04-19 | 182.85 |
| 2001-04-20 | 180.99 |
| 2001-04-23 | 179.06 |
| 2001-04-24 | 179.89 |
| 2001-04-25 | 179.18 |
| 2001-04-26 | 181.35 |
| 2001-04-27 | 182.55 |
| 2001-04-30 | 184.43 |
| 2001-05-01 | 184.61 |
| 2001-05-02 | 184.62 |
| 2001-05-03 | 182.82 |
| 2001-05-04 | 184.80 |
| 2001-05-07 | 186.31 |
| 2001-05-08 | 185.86 |
| 2001-05-09 | 187.66 |
| 2001-05-10 | 190.34 |
| 2001-05-11 | 189.86 |
| 2001-05-14 | 187.60 |
| 2001-05-15 | 187.44 |
| 2001-05-16 | 188.80 |
| 2001-05-17 | 193.39 |
| 2001-05-18 | 194.65 |
| 2001-05-21 | 195.21 |
| 2001-05-22 | 193.60 |
| 2001-05-23 | 192.60 |
| 2001-05-24 | 192.58 |
| 2001-05-25 | 194.15 |
| 2001-05-28 | . |
| 2001-05-29 | 194.58 |
| 2001-05-30 | 196.05 |
| 2001-05-31 | 195.36 |
| 2001-06-01 | 190.40 |
| 2001-06-04 | 191.80 |
| 2001-06-05 | 191.47 |
| 2001-06-06 | 191.48 |
| 2001-06-07 | 189.88 |
| 2001-06-08 | 191.32 |
| 2001-06-11 | 189.36 |
| 2001-06-12 | 189.83 |
| 2001-06-13 | 191.25 |
| 2001-06-14 | 193.98 |
| 2001-06-15 | 196.11 |
| 2001-06-18 | 193.98 |
| 2001-06-19 | 196.23 |
| 2001-06-20 | 195.95 |
| 2001-06-21 | 198.98 |
| 2001-06-22 | 202.13 |
| 2001-06-25 | 201.88 |
| 2001-06-26 | 202.48 |
| 2001-06-27 | 202.33 |
| 2001-06-28 | 200.94 |
| 2001-06-29 | 201.17 |
| 2001-07-02 | 202.69 |
| 2001-07-03 | 201.17 |
| 2001-07-04 | . |
| 2001-07-05 | 194.13 |
| 2001-07-06 | 193.24 |
| 2001-07-09 | 192.31 |
| 2001-07-10 | 192.87 |
| 2001-07-11 | 189.63 |
| 2001-07-12 | 189.24 |
| 2001-07-13 | 190.32 |
| 2001-07-16 | 189.39 |
| 2001-07-17 | 187.01 |
| 2001-07-18 | 185.85 |
| 2001-07-19 | 187.41 |
| 2001-07-20 | 186.09 |
| 2001-07-23 | 187.39 |
| 2001-07-24 | 187.22 |
| 2001-07-25 | 188.20 |
| 2001-07-26 | 187.96 |
| 2001-07-27 | 186.83 |
| 2001-07-30 | 188.47 |
| 2001-07-31 | 187.83 |
| 2001-08-01 | 190.94 |
| 2001-08-02 | 196.71 |
| 2001-08-03 | 194.55 |
| 2001-08-06 | 189.88 |
| 2001-08-07 | 187.97 |
| 2001-08-08 | 186.57 |
| 2001-08-09 | 187.11 |
| 2001-08-10 | 187.34 |
| 2001-08-13 | 186.64 |
| 2001-08-14 | 190.03 |
| 2001-08-15 | 191.00 |
| 2001-08-16 | 191.37 |
| 2001-08-17 | 190.59 |
| 2001-08-20 | 188.04 |
| 2001-08-21 | 187.40 |
| 2001-08-22 | 187.63 |
| 2001-08-23 | 187.09 |
| 2001-08-24 | 188.44 |
| 2001-08-27 | 189.15 |
| 2001-08-28 | 190.09 |
| 2001-08-29 | 189.14 |
| 2001-08-30 | 186.89 |
| 2001-08-31 | 186.18 |
| 2001-09-03 | . |
| 2001-09-04 | 185.85 |
| 2001-09-05 | 184.40 |
| 2001-09-06 | 182.71 |
| 2001-09-07 | 182.96 |
| 2001-09-10 | 181.09 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 163.09 |
| 2001-09-18 | 160.38 |
| 2001-09-19 | 161.48 |
| 2001-09-20 | 154.05 |
| 2001-09-21 | 148.56 |
| 2001-09-24 | 148.90 |
| 2001-09-25 | 157.42 |
| 2001-09-26 | 159.77 |
| 2001-09-27 | 157.90 |
| 2001-09-28 | 159.30 |
| 2001-10-01 | 158.26 |
| 2001-10-02 | 157.19 |
| 2001-10-03 | 155.55 |
| 2001-10-04 | 160.88 |
| 2001-10-05 | 161.48 |
| 2001-10-08 | 161.22 |
| 2001-10-09 | 161.38 |
| 2001-10-10 | 160.69 |
| 2001-10-11 | 163.78 |
| 2001-10-12 | 162.39 |
| 2001-10-15 | 164.09 |
| 2001-10-16 | 161.00 |
| 2001-10-17 | 159.20 |
| 2001-10-18 | 158.46 |
| 2001-10-19 | 158.16 |
| 2001-10-22 | 154.28 |
| 2001-10-23 | 154.05 |
| 2001-10-24 | 155.28 |
| 2001-10-25 | 156.49 |
| 2001-10-26 | 155.87 |
| 2001-10-29 | 156.90 |
| 2001-10-30 | 154.43 |
| 2001-10-31 | 154.02 |
| 2001-11-01 | 154.55 |
| 2001-11-02 | 154.73 |
| 2001-11-05 | 155.50 |
| 2001-11-06 | 155.40 |
| 2001-11-07 | 154.07 |
| 2001-11-08 | 154.58 |
| 2001-11-09 | 151.36 |
| 2001-11-12 | 150.27 |
| 2001-11-13 | 151.82 |
| 2001-11-14 | 153.56 |
| 2001-11-15 | 154.55 |
| 2001-11-16 | 157.42 |
| 2001-11-19 | 158.29 |
| 2001-11-20 | 156.31 |
| 2001-11-21 | 152.31 |
| 2001-11-22 | . |
| 2001-11-23 | 151.32 |
| 2001-11-26 | 153.56 |
| 2001-11-27 | 150.36 |
| 2001-11-28 | 149.11 |
| 2001-11-29 | 145.09 |
| 2001-11-30 | 141.57 |
| 2001-12-03 | 138.99 |
| 2001-12-04 | 136.32 |
| 2001-12-05 | 132.99 |
| 2001-12-06 | 129.08 |
| 2001-12-07 | 129.79 |
| 2001-12-10 | 134.20 |
| 2001-12-11 | 131.23 |
| 2001-12-12 | 129.48 |
| 2001-12-13 | 125.65 |
| 2001-12-14 | 119.86 |
| 2001-12-17 | 123.72 |
| 2001-12-18 | 121.97 |
| 2001-12-19 | 118.53 |
| 2001-12-20 | 109.60 |
| 2001-12-21 | 119.59 |
| 2001-12-24 | 122.97 |
| 2001-12-25 | . |
| 2001-12-26 | 123.59 |
| 2001-12-27 | 125.87 |
| 2001-12-28 | 126.95 |
| 2001-12-31 | 126.94 |
| 2002-01-01 | . |
| 2002-01-02 | 123.86 |
| 2002-01-03 | 124.55 |
| 2002-01-04 | 127.57 |
| 2002-01-07 | 131.81 |
| 2002-01-08 | 136.04 |
| 2002-01-09 | 139.26 |
| 2002-01-10 | 138.04 |
| 2002-01-11 | 138.80 |
| 2002-01-14 | 136.26 |
| 2002-01-15 | 129.62 |
| 2002-01-16 | 126.86 |
| 2002-01-17 | 128.50 |
| 2002-01-18 | 128.68 |
| 2002-01-21 | . |
| 2002-01-22 | 124.87 |
| 2002-01-23 | 125.78 |
| 2002-01-24 | 127.90 |
| 2002-01-25 | 126.68 |
| 2002-01-28 | 125.79 |
| 2002-01-29 | 125.43 |
| 2002-01-30 | 123.52 |
| 2002-01-31 | 123.71 |
| 2002-02-01 | 121.70 |
| 2002-02-04 | 121.40 |
| 2002-02-05 | 120.50 |
| 2002-02-06 | 120.58 |
| 2002-02-07 | 122.06 |
| 2002-02-08 | 123.06 |
| 2002-02-11 | 120.70 |
| 2002-02-12 | 122.60 |
| 2002-02-13 | 121.35 |
| 2002-02-14 | 122.18 |
| 2002-02-15 | 123.54 |
| 2002-02-18 | . |
| 2002-02-19 | 123.06 |
| 2002-02-20 | 126.87 |
| 2002-02-21 | 124.18 |
| 2002-02-22 | 123.63 |
| 2002-02-25 | 124.64 |
| 2002-02-26 | 125.87 |
| 2002-02-27 | 124.60 |
| 2002-02-28 | 123.34 |
| 2002-03-01 | 125.83 |
| 2002-03-04 | 130.48 |
| 2002-03-05 | 132.03 |
| 2002-03-06 | 130.66 |
| 2002-03-07 | 126.22 |
| 2002-03-08 | 121.34 |
| 2002-03-11 | 123.61 |
| 2002-03-12 | 123.24 |
| 2002-03-13 | 121.13 |
| 2002-03-14 | 123.08 |
| 2002-03-15 | 122.11 |
| 2002-03-18 | 120.24 |
| 2002-03-19 | 121.14 |
| 2002-03-20 | 122.68 |
| 2002-03-21 | 124.42 |
| 2002-03-22 | 125.42 |
| 2002-03-25 | 124.25 |
| 2002-03-26 | 123.48 |
| 2002-03-27 | 121.90 |
| 2002-03-28 | 120.81 |
| 2002-03-29 | . |
| 2002-04-01 | 120.86 |
| 2002-04-02 | 123.47 |
| 2002-04-03 | 127.58 |
| 2002-04-04 | 130.46 |
| 2002-04-05 | 135.32 |
| 2002-04-08 | 133.45 |
| 2002-04-09 | 133.11 |
| 2002-04-10 | 135.92 |
| 2002-04-11 | 135.05 |
| 2002-04-12 | 134.45 |
| 2002-04-15 | 135.15 |
| 2002-04-16 | 136.85 |
| 2002-04-17 | 137.83 |
| 2002-04-18 | 138.86 |
| 2002-04-19 | 141.44 |
| 2002-04-22 | 145.56 |
| 2002-04-23 | 150.06 |
| 2002-04-24 | 150.62 |
| 2002-04-25 | 153.73 |
| 2002-04-26 | 155.49 |
| 2002-04-29 | 153.21 |
| 2002-04-30 | 152.24 |
| 2002-05-01 | 153.01 |
| 2002-05-02 | 156.78 |
| 2002-05-03 | 161.57 |
| 2002-05-06 | 162.94 |
| 2002-05-07 | 166.37 |
| 2002-05-08 | 165.18 |
| 2002-05-09 | 164.35 |
| 2002-05-10 | 165.05 |
| 2002-05-13 | 165.67 |
| 2002-05-14 | 166.68 |
| 2002-05-15 | 161.77 |
| 2002-05-16 | 162.57 |
| 2002-05-17 | 163.91 |
| 2002-05-20 | 162.86 |
| 2002-05-21 | 162.38 |
| 2002-05-22 | 160.01 |
| 2002-05-23 | 160.09 |
| 2002-05-24 | 163.89 |
| 2002-05-27 | . |
| 2002-05-28 | 162.81 |
| 2002-05-29 | 164.84 |
| 2002-05-30 | 166.35 |
| 2002-05-31 | 164.65 |
| 2002-06-03 | 164.96 |
| 2002-06-04 | 167.16 |
| 2002-06-05 | 165.08 |
| 2002-06-06 | 166.55 |
| 2002-06-07 | 163.21 |
| 2002-06-10 | 161.81 |
| 2002-06-11 | 160.20 |
| 2002-06-12 | 156.97 |
| 2002-06-13 | 154.21 |
| 2002-06-14 | 148.88 |
| 2002-06-17 | 146.95 |
| 2002-06-18 | 152.14 |
| 2002-06-19 | 151.43 |
| 2002-06-20 | 150.55 |
| 2002-06-21 | 148.66 |
| 2002-06-24 | 149.49 |
| 2002-06-25 | 148.74 |
| 2002-06-26 | 144.47 |
| 2002-06-27 | 147.47 |
| 2002-06-28 | 147.50 |
| 2002-07-01 | 150.78 |
| 2002-07-02 | 148.44 |
| 2002-07-03 | 145.23 |
| 2002-07-04 | . |
| 2002-07-05 | 149.68 |
| 2002-07-08 | 147.42 |
| 2002-07-09 | 147.61 |
| 2002-07-10 | 146.85 |
| 2002-07-11 | 144.64 |
| 2002-07-12 | 149.16 |
| 2002-07-15 | 147.01 |
| 2002-07-16 | 147.16 |
| 2002-07-17 | 148.83 |
| 2002-07-18 | 150.30 |
| 2002-07-19 | 146.94 |
| 2002-07-22 | 142.01 |
| 2002-07-23 | 139.87 |
| 2002-07-24 | 136.07 |
| 2002-07-25 | 138.17 |
| 2002-07-26 | 139.75 |
| 2002-07-29 | 143.10 |
| 2002-07-30 | 141.34 |
| 2002-07-31 | 135.47 |
| 2002-08-01 | 133.97 |
| 2002-08-02 | 134.10 |
| 2002-08-05 | 130.40 |
| 2002-08-06 | 129.82 |
| 2002-08-07 | 132.23 |
| 2002-08-08 | 134.08 |
| 2002-08-09 | 133.54 |
| 2002-08-12 | 134.40 |
| 2002-08-13 | 131.60 |
| 2002-08-14 | 132.31 |
| 2002-08-15 | 131.82 |
| 2002-08-16 | 132.78 |
| 2002-08-19 | 133.01 |
| 2002-08-20 | 130.78 |
| 2002-08-21 | 129.54 |
| 2002-08-22 | 131.12 |
| 2002-08-23 | 130.31 |
| 2002-08-26 | 129.53 |
| 2002-08-27 | 132.91 |
| 2002-08-28 | 133.49 |
| 2002-08-29 | 130.62 |
| 2002-08-30 | 133.76 |
| 2002-09-02 | . |
| 2002-09-03 | 127.66 |
| 2002-09-04 | 128.02 |
| 2002-09-05 | 130.30 |
| 2002-09-06 | 132.24 |
| 2002-09-09 | 135.15 |
| 2002-09-10 | 137.64 |
| 2002-09-11 | 140.45 |
| 2002-09-12 | 138.91 |
| 2002-09-13 | 134.63 |
| 2002-09-16 | 132.71 |
| 2002-09-17 | 135.66 |
| 2002-09-18 | 132.98 |
| 2002-09-19 | 131.67 |
| 2002-09-20 | 132.44 |
| 2002-09-23 | 130.59 |
| 2002-09-24 | 130.33 |
| 2002-09-25 | 132.67 |
| 2002-09-26 | 135.68 |
| 2002-09-27 | 135.33 |
| 2002-09-30 | 132.03 |
| 2002-10-01 | 133.74 |
| 2002-10-02 | 135.76 |
| 2002-10-03 | 134.92 |
| 2002-10-04 | 134.45 |
| 2002-10-07 | 131.14 |
| 2002-10-08 | 130.57 |
| 2002-10-09 | 130.23 |
| 2002-10-10 | 130.72 |
| 2002-10-11 | 133.05 |
| 2002-10-14 | 134.87 |
| 2002-10-15 | 138.40 |
| 2002-10-16 | 135.05 |
| 2002-10-17 | 137.79 |
| 2002-10-18 | 137.36 |
| 2002-10-21 | 140.92 |
| 2002-10-22 | 145.67 |
| 2002-10-23 | 146.17 |
| 2002-10-24 | 148.05 |
| 2002-10-25 | 146.38 |
| 2002-10-28 | 148.00 |
| 2002-10-29 | 142.20 |
| 2002-10-30 | 142.26 |
| 2002-10-31 | 142.76 |
| 2002-11-01 | 149.19 |
| 2002-11-04 | 149.91 |
| 2002-11-05 | 148.91 |
| 2002-11-06 | 151.43 |
| 2002-11-07 | 156.47 |
| 2002-11-08 | 159.01 |
| 2002-11-11 | 158.73 |
| 2002-11-12 | 157.42 |
| 2002-11-13 | 154.62 |
| 2002-11-14 | 159.88 |
| 2002-11-15 | 163.93 |
| 2002-11-18 | 164.96 |
| 2002-11-19 | 163.06 |
| 2002-11-20 | 159.06 |
| 2002-11-21 | 161.97 |
| 2002-11-22 | 164.52 |
| 2002-11-25 | 166.21 |
| 2002-11-26 | 166.10 |
| 2002-11-27 | 168.38 |
| 2002-11-28 | . |
| 2002-11-29 | 168.03 |
| 2002-12-02 | 168.06 |
| 2002-12-03 | 164.58 |
| 2002-12-04 | 164.64 |
| 2002-12-05 | 165.43 |
| 2002-12-06 | 161.84 |
| 2002-12-09 | 162.58 |
| 2002-12-10 | 163.84 |
| 2002-12-11 | 166.01 |
| 2002-12-12 | 162.84 |
| 2002-12-13 | 165.40 |
| 2002-12-16 | 165.73 |
| 2002-12-17 | 165.58 |
| 2002-12-18 | 168.11 |
| 2002-12-19 | 163.21 |
| 2002-12-20 | 165.42 |
| 2002-12-23 | 165.58 |
| 2002-12-24 | 163.58 |
| 2002-12-25 | . |
| 2002-12-26 | 164.90 |
| 2002-12-27 | 166.11 |
| 2002-12-30 | 169.09 |
| 2002-12-31 | 169.33 |
| 2003-01-01 | . |
| 2003-01-02 | 171.63 |
| 2003-01-03 | 174.77 |
| 2003-01-06 | 174.40 |
| 2003-01-07 | 175.61 |
| 2003-01-08 | 174.39 |
| 2003-01-09 | 173.99 |
| 2003-01-10 | 175.97 |
| 2003-01-13 | 173.55 |
| 2003-01-14 | 173.68 |
| 2003-01-15 | 174.24 |
| 2003-01-16 | 170.23 |
| 2003-01-17 | 168.91 |
| 2003-01-20 | . |
| 2003-01-21 | 165.37 |
| 2003-01-22 | 163.81 |
| 2003-01-23 | 166.40 |
| 2003-01-24 | 163.62 |
| 2003-01-27 | 159.36 |
| 2003-01-28 | 159.76 |
| 2003-01-29 | 163.26 |
| 2003-01-30 | 165.24 |
| 2003-01-31 | 167.20 |
| 2003-02-03 | 168.09 |
| 2003-02-04 | 170.42 |
| 2003-02-05 | 169.35 |
| 2003-02-06 | 172.13 |
| 2003-02-07 | 169.97 |
| 2003-02-10 | 168.25 |
| 2003-02-11 | 170.45 |
| 2003-02-12 | 171.07 |
| 2003-02-13 | 169.16 |
| 2003-02-14 | 170.01 |
| 2003-02-17 | . |
| 2003-02-18 | 170.19 |
| 2003-02-19 | 169.31 |
| 2003-02-20 | 172.80 |
| 2003-02-21 | 174.07 |
| 2003-02-24 | 172.06 |
| 2003-02-25 | 171.76 |
| 2003-02-26 | 172.75 |
| 2003-02-27 | 172.05 |
| 2003-02-28 | 171.42 |
| 2003-03-03 | 174.16 |
| 2003-03-04 | 171.36 |
| 2003-03-05 | 171.26 |
| 2003-03-06 | 167.62 |
| 2003-03-07 | 167.97 |
| 2003-03-10 | 169.08 |
| 2003-03-11 | 167.95 |
| 2003-03-12 | 164.73 |
| 2003-03-13 | 161.68 |
| 2003-03-14 | 159.82 |
| 2003-03-17 | 156.85 |
| 2003-03-18 | 161.80 |
| 2003-03-19 | 164.19 |
| 2003-03-20 | 162.84 |
| 2003-03-21 | 161.53 |
| 2003-03-24 | 158.84 |
| 2003-03-25 | 160.91 |
| 2003-03-26 | 160.55 |
| 2003-03-27 | 161.52 |
| 2003-03-28 | 159.49 |
| 2003-03-31 | 160.48 |
| 2003-04-01 | 162.29 |
| 2003-04-02 | 162.27 |
| 2003-04-03 | 165.06 |
| 2003-04-04 | 165.24 |
| 2003-04-07 | 169.58 |
| 2003-04-08 | 166.62 |
| 2003-04-09 | 169.95 |
| 2003-04-10 | 170.53 |
| 2003-04-11 | 173.47 |
| 2003-04-14 | 174.53 |
| 2003-04-15 | 177.29 |
| 2003-04-16 | 174.92 |
| 2003-04-17 | 176.94 |
| 2003-04-18 | . |
| 2003-04-21 | 176.30 |
| 2003-04-22 | 176.97 |
| 2003-04-23 | 178.27 |
| 2003-04-24 | 183.11 |
| 2003-04-25 | 185.52 |
| 2003-04-28 | 187.07 |
| 2003-04-29 | 188.25 |
| 2003-04-30 | 185.02 |
| 2003-05-01 | 185.12 |
| 2003-05-02 | 178.64 |
| 2003-05-05 | 186.74 |
| 2003-05-06 | 185.13 |
| 2003-05-07 | 185.13 |
| 2003-05-08 | 183.78 |
| 2003-05-09 | 186.62 |
| 2003-05-12 | 185.74 |
| 2003-05-13 | 187.74 |
| 2003-05-14 | 186.30 |
| 2003-05-15 | 174.83 |
| 2003-05-16 | 176.36 |
| 2003-05-19 | 172.59 |
| 2003-05-20 | 174.54 |
| 2003-05-21 | 180.00 |
| 2003-05-22 | 176.87 |
| 2003-05-23 | 179.27 |
| 2003-05-26 | . |
| 2003-05-27 | 175.30 |
| 2003-05-28 | 173.24 |
| 2003-05-29 | 177.02 |
| 2003-05-30 | 179.92 |
| 2003-06-02 | 182.39 |
| 2003-06-03 | 181.76 |
| 2003-06-04 | 180.63 |
| 2003-06-05 | 189.74 |
| 2003-06-06 | 188.88 |
| 2003-06-09 | 191.08 |
| 2003-06-10 | 190.44 |
| 2003-06-11 | 188.51 |
| 2003-06-12 | 188.74 |
| 2003-06-13 | 188.90 |
| 2003-06-16 | 190.70 |
| 2003-06-17 | 191.35 |
| 2003-06-18 | 188.48 |
| 2003-06-19 | 190.78 |
| 2003-06-20 | 189.41 |
| 2003-06-23 | 186.74 |
| 2003-06-24 | 191.12 |
| 2003-06-25 | 193.29 |
| 2003-06-26 | 196.04 |
| 2003-06-27 | 198.99 |
| 2003-06-30 | 200.20 |
| 2003-07-01 | 204.68 |
| 2003-07-02 | 207.20 |
| 2003-07-03 | 209.26 |
| 2003-07-04 | . |
| 2003-07-07 | 211.38 |
| 2003-07-08 | 210.66 |
| 2003-07-09 | 211.36 |
| 2003-07-10 | 211.30 |
| 2003-07-11 | 209.41 |
| 2003-07-14 | 211.03 |
| 2003-07-15 | 206.62 |
| 2003-07-16 | 205.06 |
| 2003-07-17 | 201.03 |
| 2003-07-18 | 201.68 |
| 2003-07-21 | 201.13 |
| 2003-07-22 | 204.37 |
| 2003-07-23 | 205.34 |
| 2003-07-24 | 204.66 |
| 2003-07-25 | 207.03 |
| 2003-07-28 | 211.32 |
| 2003-07-29 | 211.53 |
| 2003-07-30 | 210.08 |
| 2003-07-31 | 210.58 |
| 2003-08-01 | 209.46 |
| 2003-08-04 | 209.90 |
| 2003-08-05 | 208.98 |
| 2003-08-06 | 210.31 |
| 2003-08-07 | 213.59 |
| 2003-08-08 | 208.89 |
| 2003-08-11 | 208.91 |
| 2003-08-12 | 207.76 |
| 2003-08-13 | 206.97 |
| 2003-08-14 | 208.01 |
| 2003-08-15 | 205.83 |
| 2003-08-18 | 207.73 |
| 2003-08-19 | 207.86 |
| 2003-08-20 | 207.10 |
| 2003-08-21 | 205.19 |
| 2003-08-22 | 206.51 |
| 2003-08-25 | 203.17 |
| 2003-08-26 | 206.39 |
| 2003-08-27 | 206.90 |
| 2003-08-28 | 205.98 |
| 2003-08-29 | 205.49 |
| 2003-09-01 | . |
| 2003-09-02 | 205.27 |
| 2003-09-03 | 208.48 |
| 2003-09-04 | 207.54 |
| 2003-09-05 | 202.01 |
| 2003-09-08 | 197.31 |
| 2003-09-09 | 200.29 |
| 2003-09-10 | 203.16 |
| 2003-09-11 | 201.50 |
| 2003-09-12 | 199.40 |
| 2003-09-15 | 198.86 |
| 2003-09-16 | 199.77 |
| 2003-09-17 | 202.38 |
| 2003-09-18 | 204.04 |
| 2003-09-19 | 202.65 |
| 2003-09-22 | 205.41 |
| 2003-09-23 | 207.73 |
| 2003-09-24 | 207.83 |
| 2003-09-25 | 207.54 |
| 2003-09-26 | 205.29 |
| 2003-09-29 | 206.04 |
| 2003-09-30 | 210.27 |
| 2003-10-01 | 212.75 |
| 2003-10-02 | 214.89 |
| 2003-10-03 | 216.64 |
| 2003-10-06 | 217.84 |
| 2003-10-07 | 222.26 |
| 2003-10-08 | 222.23 |
| 2003-10-09 | 226.01 |
| 2003-10-10 | 228.44 |
| 2003-10-13 | 229.86 |
| 2003-10-14 | 227.74 |
| 2003-10-15 | 226.22 |
| 2003-10-16 | 227.95 |
| 2003-10-17 | 224.18 |
| 2003-10-20 | 220.90 |
| 2003-10-21 | 223.62 |
| 2003-10-22 | 226.16 |
| 2003-10-23 | 225.44 |
| 2003-10-24 | 226.89 |
| 2003-10-27 | 228.55 |
| 2003-10-28 | 228.92 |
| 2003-10-29 | 232.04 |
| 2003-10-30 | 233.79 |
| 2003-10-31 | 232.23 |
| 2003-11-03 | 234.58 |
| 2003-11-04 | 234.56 |
| 2003-11-05 | 233.58 |
| 2003-11-06 | 233.69 |
| 2003-11-07 | 234.30 |
| 2003-11-10 | 235.24 |
| 2003-11-11 | 234.14 |
| 2003-11-12 | 234.80 |
| 2003-11-13 | 240.39 |
| 2003-11-14 | 244.97 |
| 2003-11-17 | 245.58 |
| 2003-11-18 | 245.20 |
| 2003-11-19 | 246.95 |
| 2003-11-20 | 246.72 |
| 2003-11-21 | 250.87 |
| 2003-11-24 | 248.34 |
| 2003-11-25 | 252.44 |
| 2003-11-26 | 258.87 |
| 2003-11-27 | . |
| 2003-11-28 | 263.43 |
| 2003-12-01 | 272.02 |
| 2003-12-02 | 270.10 |
| 2003-12-03 | 274.37 |
| 2003-12-04 | 272.34 |
| 2003-12-05 | 275.16 |
| 2003-12-08 | 266.61 |
| 2003-12-09 | 265.24 |
| 2003-12-10 | 262.10 |
| 2003-12-11 | 266.34 |
| 2003-12-12 | 266.05 |
| 2003-12-15 | 270.10 |
| 2003-12-16 | 268.98 |
| 2003-12-17 | 268.04 |
| 2003-12-18 | 261.44 |
| 2003-12-19 | 252.82 |
| 2003-12-22 | 250.59 |
| 2003-12-23 | 253.51 |
| 2003-12-24 | 260.60 |
| 2003-12-25 | . |
| 2003-12-26 | 260.70 |
| 2003-12-29 | 258.93 |
| 2003-12-30 | 266.56 |
| 2003-12-31 | 264.48 |
| 2004-01-01 | . |
| 2004-01-02 | 273.29 |
| 2004-01-05 | 283.67 |
| 2004-01-06 | 276.47 |
| 2004-01-07 | 275.15 |
| 2004-01-08 | 270.56 |
| 2004-01-09 | 268.23 |
| 2004-01-12 | 258.49 |
| 2004-01-13 | 259.09 |
| 2004-01-14 | 249.22 |
| 2004-01-15 | 239.77 |
| 2004-01-16 | 242.23 |
| 2004-01-19 | . |
| 2004-01-20 | 246.89 |
| 2004-01-21 | 247.49 |
| 2004-01-22 | 249.67 |
| 2004-01-23 | 250.93 |
| 2004-01-26 | 250.20 |
| 2004-01-27 | 250.43 |
| 2004-01-28 | 257.29 |
| 2004-01-29 | 256.40 |
| 2004-01-30 | 256.65 |
| 2004-02-02 | 261.55 |
| 2004-02-03 | 270.11 |
| 2004-02-04 | 267.10 |
| 2004-02-05 | 263.45 |
| 2004-02-06 | 263.32 |
| 2004-02-09 | 265.67 |
| 2004-02-10 | 268.18 |
| 2004-02-11 | 266.10 |
| 2004-02-12 | 274.74 |
| 2004-02-13 | 278.18 |
| 2004-02-16 | . |
| 2004-02-17 | 279.52 |
| 2004-02-18 | 280.83 |
| 2004-02-19 | 279.14 |
| 2004-02-20 | 273.95 |
| 2004-02-23 | 279.20 |
| 2004-02-24 | 278.16 |
| 2004-02-25 | 278.49 |
| 2004-02-26 | 276.45 |
| 2004-02-27 | 277.16 |
| 2004-03-01 | 280.02 |
| 2004-03-02 | 280.29 |
| 2004-03-03 | 269.33 |
| 2004-03-04 | 270.87 |
| 2004-03-05 | 280.02 |
| 2004-03-08 | 280.66 |
| 2004-03-09 | 284.06 |
| 2004-03-10 | 279.31 |
| 2004-03-11 | 275.20 |
| 2004-03-12 | 271.77 |
| 2004-03-15 | 273.16 |
| 2004-03-16 | 275.39 |
| 2004-03-17 | 270.79 |
| 2004-03-18 | 278.93 |
| 2004-03-19 | 279.99 |
| 2004-03-22 | 287.03 |
| 2004-03-23 | 284.67 |
| 2004-03-24 | 281.92 |
| 2004-03-25 | 282.62 |
| 2004-03-26 | 282.60 |
| 2004-03-29 | 290.80 |
| 2004-03-30 | 294.88 |
| 2004-03-31 | 299.14 |
| 2004-04-01 | 300.54 |
| 2004-04-02 | 296.35 |
| 2004-04-05 | 300.95 |
| 2004-04-06 | 306.13 |
| 2004-04-07 | 311.65 |
| 2004-04-08 | 310.86 |
| 2004-04-09 | . |
| 2004-04-12 | 312.53 |
| 2004-04-13 | 302.97 |
| 2004-04-14 | 298.63 |
| 2004-04-15 | 298.02 |
| 2004-04-16 | 305.22 |
| 2004-04-19 | 298.20 |
| 2004-04-20 | 301.61 |
| 2004-04-21 | 292.48 |
| 2004-04-22 | 283.70 |
| 2004-04-23 | 286.03 |
| 2004-04-26 | 285.27 |
| 2004-04-27 | 285.65 |
| 2004-04-28 | 281.23 |
| 2004-04-29 | 279.21 |
| 2004-04-30 | 270.12 |
| 2004-05-03 | 270.04 |
| 2004-05-04 | 274.02 |
| 2004-05-05 | 277.81 |
| 2004-05-06 | 274.52 |
| 2004-05-07 | 269.03 |
| 2004-05-10 | 261.49 |
| 2004-05-11 | 268.25 |
| 2004-05-12 | 266.16 |
| 2004-05-13 | 266.04 |
| 2004-05-14 | 264.57 |
| 2004-05-17 | 266.93 |
| 2004-05-18 | 264.51 |
| 2004-05-19 | 275.95 |
| 2004-05-20 | 275.55 |
| 2004-05-21 | 274.91 |
| 2004-05-24 | 273.37 |
| 2004-05-25 | 277.19 |
| 2004-05-26 | 283.27 |
| 2004-05-27 | 291.86 |
| 2004-05-28 | 294.43 |
| 2004-05-31 | . |
| 2004-06-01 | 300.28 |
| 2004-06-02 | 299.57 |
| 2004-06-03 | 298.62 |
| 2004-06-04 | 297.23 |
| 2004-06-07 | 300.25 |
| 2004-06-08 | 296.20 |
| 2004-06-09 | 293.92 |
| 2004-06-10 | 295.15 |
| 2004-06-11 | . |
| 2004-06-14 | 291.79 |
| 2004-06-15 | 295.11 |
| 2004-06-16 | 294.47 |
| 2004-06-17 | 294.28 |
| 2004-06-18 | 302.26 |
| 2004-06-21 | 306.74 |
| 2004-06-22 | 306.68 |
| 2004-06-23 | 308.60 |
| 2004-06-24 | 311.57 |
| 2004-06-25 | 308.78 |
| 2004-06-28 | 312.62 |
| 2004-06-29 | 312.63 |
| 2004-06-30 | 314.53 |
| 2004-07-01 | 315.37 |
| 2004-07-02 | 319.21 |
| 2004-07-05 | . |
| 2004-07-06 | 311.15 |
| 2004-07-07 | 317.51 |
| 2004-07-08 | 319.79 |
| 2004-07-09 | 317.98 |
| 2004-07-12 | 320.83 |
| 2004-07-13 | 322.64 |
| 2004-07-14 | 325.27 |
| 2004-07-15 | 325.49 |
| 2004-07-16 | 325.43 |
| 2004-07-19 | 327.33 |
| 2004-07-20 | 324.74 |
| 2004-07-21 | 321.45 |
| 2004-07-22 | 321.54 |
| 2004-07-23 | 314.78 |
| 2004-07-26 | 313.79 |
| 2004-07-27 | 310.85 |
| 2004-07-28 | 313.56 |
| 2004-07-29 | 310.42 |
| 2004-07-30 | 313.46 |
| 2004-08-02 | 311.61 |
| 2004-08-03 | 313.54 |
| 2004-08-04 | 314.62 |
| 2004-08-05 | 311.51 |
| 2004-08-06 | 313.21 |
| 2004-08-09 | 316.11 |
| 2004-08-10 | 314.45 |
| 2004-08-11 | 309.50 |
| 2004-08-12 | 303.92 |
| 2004-08-13 | 300.99 |
| 2004-08-16 | 294.58 |
| 2004-08-17 | 297.11 |
| 2004-08-18 | 295.96 |
| 2004-08-19 | 293.38 |
| 2004-08-20 | 296.40 |
| 2004-08-23 | 298.48 |
| 2004-08-24 | 299.14 |
| 2004-08-25 | 300.63 |
| 2004-08-26 | 306.63 |
| 2004-08-27 | 302.43 |
| 2004-08-30 | 303.60 |
| 2004-08-31 | 309.42 |
| 2004-09-01 | 312.87 |
| 2004-09-02 | 319.97 |
| 2004-09-03 | 320.67 |
| 2004-09-06 | . |
| 2004-09-07 | 319.72 |
| 2004-09-08 | 319.49 |
| 2004-09-09 | 323.03 |
| 2004-09-10 | 326.11 |
| 2004-09-13 | 328.24 |
| 2004-09-14 | 332.35 |
| 2004-09-15 | 324.81 |
| 2004-09-16 | 330.11 |
| 2004-09-17 | 332.45 |
| 2004-09-20 | 339.48 |
| 2004-09-21 | 343.20 |
| 2004-09-22 | 337.29 |
| 2004-09-23 | 345.84 |
| 2004-09-24 | 347.07 |
| 2004-09-27 | 348.93 |
| 2004-09-28 | 347.45 |
| 2004-09-29 | 351.80 |
| 2004-09-30 | 353.50 |
| 2004-10-01 | 352.96 |
| 2004-10-04 | 352.84 |
| 2004-10-05 | 347.23 |
| 2004-10-06 | 350.39 |
| 2004-10-07 | 346.75 |
| 2004-10-08 | 346.21 |
| 2004-10-11 | 346.45 |
| 2004-10-12 | 341.46 |
| 2004-10-13 | 340.77 |
| 2004-10-14 | 345.45 |
| 2004-10-15 | 354.21 |
| 2004-10-18 | 359.35 |
| 2004-10-19 | 365.32 |
| 2004-10-20 | 363.40 |
| 2004-10-21 | 369.56 |
| 2004-10-22 | 371.09 |
| 2004-10-25 | 368.20 |
| 2004-10-26 | 369.37 |
| 2004-10-27 | 381.11 |
| 2004-10-28 | 388.76 |
| 2004-10-29 | 384.15 |
| 2004-11-01 | 391.11 |
| 2004-11-02 | 388.33 |
| 2004-11-03 | 395.60 |
| 2004-11-04 | 400.38 |
| 2004-11-05 | 402.76 |
| 2004-11-08 | 408.83 |
| 2004-11-09 | 404.92 |
| 2004-11-10 | 399.78 |
| 2004-11-11 | 400.27 |
| 2004-11-12 | 406.24 |
| 2004-11-15 | 407.34 |
| 2004-11-16 | 411.95 |
| 2004-11-17 | 418.87 |
| 2004-11-18 | 416.38 |
| 2004-11-19 | 416.53 |
| 2004-11-22 | 415.31 |
| 2004-11-23 | 414.41 |
| 2004-11-24 | 421.94 |
| 2004-11-25 | . |
| 2004-11-26 | 445.48 |
| 2004-11-29 | 456.01 |
| 2004-11-30 | 454.30 |
| 2004-12-01 | 458.41 |
| 2004-12-02 | 449.86 |
| 2004-12-03 | 456.82 |
| 2004-12-06 | 455.78 |
| 2004-12-07 | 454.25 |
| 2004-12-08 | 444.56 |
| 2004-12-09 | 446.05 |
| 2004-12-10 | 450.32 |
| 2004-12-13 | 462.87 |
| 2004-12-14 | 464.63 |
| 2004-12-15 | 466.93 |
| 2004-12-16 | 464.06 |
| 2004-12-17 | 464.93 |
| 2004-12-20 | 472.08 |
| 2004-12-21 | 475.62 |
| 2004-12-22 | 480.61 |
| 2004-12-23 | 487.58 |
| 2004-12-24 | . |
| 2004-12-27 | 490.41 |
| 2004-12-28 | 495.84 |
| 2004-12-29 | 491.69 |
| 2004-12-30 | 490.78 |
| 2004-12-31 | 493.85 |
| 2005-01-03 | 494.74 |
| 2005-01-04 | 476.72 |
| 2005-01-05 | 465.33 |
| 2005-01-06 | 445.07 |
| 2005-01-07 | 445.21 |
| 2005-01-10 | 455.85 |
| 2005-01-11 | 454.69 |
| 2005-01-12 | 456.13 |
| 2005-01-13 | 448.92 |
| 2005-01-14 | 447.07 |
| 2005-01-17 | . |
| 2005-01-18 | 428.99 |
| 2005-01-19 | 432.04 |
| 2005-01-20 | 425.48 |
| 2005-01-21 | 435.27 |
| 2005-01-24 | 441.16 |
| 2005-01-25 | 441.98 |
| 2005-01-26 | 448.67 |
| 2005-01-27 | 459.57 |
#2005-01-28| 459.00
#2005-01-31| 463.02
#2005-02-01| 455.50
#2005-02-02| 448.18
#2005-02-03| 442.67
#2005-02-04| 443.14
#2005-02-07| 430.20
#2005-02-08| 426.17
#2005-02-09| 434.91
#2005-02-10| 445.91
#2005-02-11| 451.04
#2005-02-14| 452.96
#2005-02-15| 454.53
#2005-02-16| 458.41
#2005-02-17| 464.04
#2005-02-18| 463.67
#2005-02-21| .
#2005-02-22| 484.81
#2005-02-23| 481.33
#2005-02-24| 478.66
#2005-02-25| 483.20
#2005-02-28| 485.28
#2005-03-01| 481.75
#2005-03-02| 474.53
#2005-03-03| 472.64
#2005-03-04| 487.36
#2005-03-07| 488.18
#2005-03-08| 499.83
#2005-03-09| 499.75
#2005-03-10| 491.81
#2005-03-11| 493.73
#2005-03-14| 480.89
#2005-03-15| 466.37
#2005-03-16| 459.13
#2005-03-17| 453.91
#2005-03-18| 460.40
#2005-03-21| 455.70
#2005-03-22| 459.21
#2005-03-23| 443.33
#2005-03-24| 438.62
#2005-03-25| .
#2005-03-28| 429.82
#2005-03-29| 427.53
#2005-03-30| 431.89
#2005-03-31| 441.41
#2005-04-01| 450.41
#2005-04-04| 440.59
#2005-04-05| 439.29
#2005-04-06| 446.32
#2005-04-07| 447.10
#2005-04-08| 445.28
#2005-04-11| 446.79
#2005-04-12| 442.39
#2005-04-13| 440.63
#2005-04-14| 436.61
#2005-04-15| 440.02
#2005-04-18| 439.64
#2005-04-19| 444.14
#2005-04-20| 446.39
#2005-04-21| 452.53
#2005-04-22| 453.52
#2005-04-25| 451.31
#2005-04-26| 456.89
#2005-04-27| 457.55
#2005-04-28| 443.78
#2005-04-29| 446.89
#2005-05-02| 445.67
#2005-05-03| 450.47
#2005-05-04| 461.48
#2005-05-05| 470.13
#2005-05-06| 471.32
#2005-05-09| 472.10
#2005-05-10| 466.04
#2005-05-11| 465.01
#2005-05-12| 453.67
#2005-05-13| 450.62
#2005-05-16| 447.54
#2005-05-17| 438.14
#2005-05-18| 442.05
#2005-05-19| 445.34
#2005-05-20| 434.83
#2005-05-23| 435.43
#2005-05-24| 429.98
#2005-05-25| 435.71
#2005-05-26| 429.84
#2005-05-27| 432.76
#2005-05-30| .
#2005-05-31| 417.29
#2005-06-01| 406.39
#2005-06-02| 411.12
#2005-06-03| 421.21
#2005-06-06| 432.77
#2005-06-07| 439.66
#2005-06-08| 436.04
#2005-06-09| 426.93
#2005-06-10| 432.16
#2005-06-13| 425.33
#2005-06-14| 421.55
#2005-06-15| 430.41
#2005-06-16| 433.41
#2005-06-17| 439.58
#2005-06-20| 438.07
#2005-06-21| 436.56
#2005-06-22| 437.77
#2005-06-23| 434.42
#2005-06-24| 429.71
#2005-06-27| 433.39
#2005-06-28| 435.68
#2005-06-29| 434.35
#2005-06-30| 433.66
#2005-07-01| 428.60
#2005-07-04| .
#2005-07-05| 421.62
#2005-07-06| 425.78
#2005-07-07| 423.40
#2005-07-08| 420.43
#2005-07-11| 433.33
#2005-07-12| 455.24
#2005-07-13| 451.80
#2005-07-14| 467.00
#2005-07-15| 458.87
#2005-07-18| 460.79
#2005-07-19| 461.92
#2005-07-20| 467.81
#2005-07-21| 475.44
#2005-07-22| 475.01
#2005-07-25| 474.28
#2005-07-26| 469.09
#2005-07-27| 476.37
#2005-07-28| 483.93
#2005-07-29| 482.81
#2005-08-01| 493.13
#2005-08-02| 497.69
#2005-08-03| 505.28
#2005-08-04| 508.13
#2005-08-05| 504.59
#2005-08-08| 513.09
#2005-08-09| 511.86
#2005-08-10| 531.05
#2005-08-11| 529.19
#2005-08-12| 520.81
#2005-08-15| 511.40
#2005-08-16| 507.92
#2005-08-17| 495.39
#2005-08-18| 492.52
#2005-08-19| 496.66
#2005-08-22| 504.04
#2005-08-23| 502.18
#2005-08-24| 498.39
#2005-08-25| 496.68
#2005-08-26| 494.88
#2005-08-29| 492.15
#2005-08-30| 484.46
#2005-08-31| 490.85
#2005-09-01| 506.89
#2005-09-02| 521.47
#2005-09-05| .
#2005-09-06| 519.05
#2005-09-07| 524.26
#2005-09-08| 521.18
#2005-09-09| 520.99
#2005-09-12| 516.90
#2005-09-13| 517.75
#2005-09-14| 521.26
#2005-09-15| 516.10
#2005-09-16| 518.16
#2005-09-19| 512.59
#2005-09-20| 515.24
#2005-09-21| 514.44
#2005-09-22| 508.09
#2005-09-23| 502.39
#2005-09-26| 506.68
#2005-09-27| 504.54
#2005-09-28| 505.28
#2005-09-29| 511.21
#2005-09-30| 517.00
#2005-10-03| 504.20
#2005-10-04| 501.95
#2005-10-05| 496.63
#2005-10-06| 487.21
#2005-10-07| 483.17
#2005-10-10| 484.42
#2005-10-11| 489.01
#2005-10-12| 485.56
#2005-10-13| 469.03
#2005-10-14| 468.31
#2005-10-17| 480.18
#2005-10-18| 472.83
#2005-10-19| 463.65
#2005-10-20| 476.69
#2005-10-21| 470.59
#2005-10-24| 480.36
#2005-10-25| 482.40
#2005-10-26| 481.52
#2005-10-27| 473.64
#2005-10-28| 473.84
#2005-10-31| 480.20
#2005-11-01| 486.42
#2005-11-02| 490.80
#2005-11-03| 500.10
#2005-11-04| 490.48
#2005-11-07| 496.68
#2005-11-08| 484.28
#2005-11-09| 482.64
#2005-11-10| 487.89
#2005-11-11| 492.08
#2005-11-14| 503.37
#2005-11-15| 496.08
#2005-11-16| 494.51
#2005-11-17| 498.18
#2005-11-18| 498.11
#2005-11-21| 498.85
#2005-11-22| 494.74
#2005-11-23| 506.20
#2005-11-24| .
#2005-11-25| 510.32
#2005-11-28| 506.25
#2005-11-29| 506.00
#2005-11-30| 504.75
#2005-12-01| 503.65
#2005-12-02| 513.56
#2005-12-05| 520.06
#2005-12-06| 538.29
#2005-12-07| 547.56
#2005-12-08| 538.81
#2005-12-09| 533.08
#2005-12-12| 543.24
#2005-12-13| 549.70
#2005-12-14| 549.90
#2005-12-15| 551.40
#2005-12-16| 552.62
#2005-12-19| 565.81
#2005-12-20| 565.37
#2005-12-21| 569.33
#2005-12-22| 574.66
#2005-12-23| 581.33
#2005-12-26| .
#2005-12-27| 588.52
#2005-12-28| 578.42
#2005-12-29| 580.54
#2005-12-30| 574.46
#2006-01-02| .
#2006-01-03| 590.35
#2006-01-04| 598.96
#2006-01-05| 590.41
#2006-01-06| 614.64
#2006-01-09| 620.81
#2006-01-10| 623.61
#2006-01-11| 638.06
#2006-01-12| 634.61
#2006-01-13| 645.47
#2006-01-16| .
#2006-01-17| 616.72
#2006-01-18| 611.11
#2006-01-19| 647.40
#2006-01-20| 644.27
#2006-01-23| 643.83
#2006-01-24| 642.24
#2006-01-25| 643.76
#2006-01-26| 632.67
#2006-01-27| 630.74
#2006-01-30| 624.22
#2006-01-31| 638.80
#2006-02-01| 647.85
#2006-02-02| 650.58
#2006-02-03| 631.37
#2006-02-06| 636.25
#2006-02-07| 623.30
#2006-02-08| 609.95
#2006-02-09| 632.34
#2006-02-10| 631.93
#2006-02-13| 615.56
#2006-02-14| 609.89
#2006-02-15| 628.73
#2006-02-16| 637.67
#2006-02-17| 666.28
#2006-02-20| .
#2006-02-21| 667.87
#2006-02-22| 668.51
#2006-02-23| 672.39
#2006-02-24| 655.92
#2006-02-27| 654.24
#2006-02-28| 635.69
#2006-03-01| 634.80
#2006-03-02| 651.85
#2006-03-03| 635.19
#2006-03-06| 636.04
#2006-03-07| 606.89
#2006-03-08| 609.11
#2006-03-09| 627.95
#2006-03-10| 625.60
#2006-03-13| 631.93
#2006-03-14| 642.29
#2006-03-15| 661.99
#2006-03-16| 660.91
#2006-03-17| 665.52
#2006-03-20| 668.30
#2006-03-21| 658.54
#2006-03-22| 660.15
#2006-03-23| 671.30
#2006-03-24| 671.79
#2006-03-27| 674.26
#2006-03-28| 661.06
#2006-03-29| 654.54
#2006-03-30| 680.69
#2006-03-31| 671.75
#2006-04-03| 686.65
#2006-04-04| 688.37
#2006-04-05| 685.57
#2006-04-06| 677.87
#2006-04-07| 676.24
#2006-04-10| 674.65
#2006-04-11| 681.55
#2006-04-12| 672.59
#2006-04-13| 671.66
#2006-04-14| .
#2006-04-17| 680.73
#2006-04-18| 692.18
#2006-04-19| 700.96
#2006-04-20| 692.95
#2006-04-21| 694.17
#2006-04-24| 679.36
#2006-04-25| 677.62
#2006-04-26| 671.94
#2006-04-27| 673.94
#2006-04-28| 686.73
#2006-05-01| 693.42
#2006-05-02| 684.21
#2006-05-03| 679.25
#2006-05-04| 679.88
#2006-05-05| 685.08
#2006-05-08| 681.75
#2006-05-09| 690.16
#2006-05-10| 694.55
#2006-05-11| 689.12
#2006-05-12| 655.89
#2006-05-15| 616.15
#2006-05-16| 626.66
#2006-05-17| 625.23
#2006-05-18| 611.09
#2006-05-19| 593.76
#2006-05-22| 570.21
#2006-05-23| 601.78
#2006-05-24| 578.76
#2006-05-25| 585.44
#2006-05-26| 599.61
#2006-05-29| .
#2006-05-30| 596.63
#2006-05-31| 581.53
#2006-06-01| 590.11
#2006-06-02| 602.00
#2006-06-05| 604.10
#2006-06-06| 570.98
#2006-06-07| 562.64
#2006-06-08| 520.92
#2006-06-09| 564.30
#2006-06-12| 553.95
#2006-06-13| 532.52
#2006-06-14| 540.24
#2006-06-15| 561.68
#2006-06-16| 563.22
#2006-06-19| 554.22
#2006-06-20| 546.17
#2006-06-21| 536.31
#2006-06-22| 515.50
#2006-06-23| 491.84
#2006-06-26| 467.61
#2006-06-27| 480.60
#2006-06-28| 489.05
#2006-06-29| 497.28
#2006-06-30| 521.56
#2006-07-03| 540.73
#2006-07-04| .
#2006-07-05| 514.83
#2006-07-06| 516.55
#2006-07-07| 526.78
#2006-07-10| 535.40
#2006-07-11| 528.68
#2006-07-12| 535.35
#2006-07-13| 513.43
#2006-07-14| 507.57
#2006-07-17| 489.55
#2006-07-18| 497.88
#2006-07-19| 516.36
#2006-07-20| 525.98
#2006-07-21| 519.25
#2006-07-24| 523.46
#2006-07-25| 524.64
#2006-07-26| 530.73
#2006-07-27| 554.04
#2006-07-28| 548.36
#2006-07-31| 547.26
#2006-08-01| 533.84
#2006-08-02| 538.39
#2006-08-03| 538.13
#2006-08-04| 549.62
#2006-08-07| 542.94
#2006-08-08| 540.66
#2006-08-09| 548.74
#2006-08-10| 542.67
#2006-08-11| 549.09
#2006-08-14| 537.53
#2006-08-15| 539.44
#2006-08-16| 549.12
#2006-08-17| 560.85
#2006-08-18| 540.37
#2006-08-21| 537.94
#2006-08-22| 539.33
#2006-08-23| 538.83
#2006-08-24| 530.26
#2006-08-25| 528.80
#2006-08-28| 537.40
#2006-08-29| 544.44
#2006-08-30| 560.56
#2006-08-31| 543.57
#2006-09-01| 547.85
#2006-09-04| .
#2006-09-05| 562.28
#2006-09-06| 550.09
#2006-09-07| 529.82
#2006-09-08| 528.30
#2006-09-11| 512.42
#2006-09-12| 529.64
#2006-09-13| 535.51
#2006-09-14| 530.25
#2006-09-15| 533.09
#2006-09-18| 546.13
#2006-09-19| 549.07
#2006-09-20| 546.46
#2006-09-21| 544.27
#2006-09-22| 526.47
#2006-09-25| 521.39
#2006-09-26| 525.89
#2006-09-27| 520.25
#2006-09-28| 522.65
#2006-09-29| 515.69
#2006-10-02| 516.37
#2006-10-03| 512.27
#2006-10-04| 502.47
#2006-10-05| 515.56
#2006-10-06| 515.65
#2006-10-09| 517.48
#2006-10-10| 521.35
#2006-10-11| 524.80
#2006-10-12| 538.67
#2006-10-13| 553.49
#2006-10-16| 565.97
#2006-10-17| 546.93
#2006-10-18| 552.15
#2006-10-19| 557.02
#2006-10-20| 554.34
#2006-10-23| 543.54
#2006-10-24| 546.41
#2006-10-25| 552.50
#2006-10-26| 553.30
#2006-10-27| 561.87
#2006-10-30| 554.82
#2006-10-31| 584.57
#2006-11-01| 591.24
#2006-11-02| 581.25
#2006-11-03| 583.14
#2006-11-06| 588.19
#2006-11-07| 596.37
#2006-11-08| 597.04
#2006-11-09| 601.81
#2006-11-10| 599.82
#2006-11-13| 599.10
#2006-11-14| 601.06
#2006-11-15| 596.80
#2006-11-16| 603.45
#2006-11-17| 593.85
#2006-11-20| 601.13
#2006-11-21| 608.66
#2006-11-22| 625.00
#2006-11-23| .
#2006-11-24| 633.96
#2006-11-27| 636.85
#2006-11-28| 619.28
#2006-11-29| 626.02
#2006-11-30| 620.60
#2006-12-01| 624.89
#2006-12-04| 625.12
#2006-12-05| 625.27
#2006-12-06| 625.51
#2006-12-07| 627.36
#2006-12-08| 630.32
#2006-12-11| 628.81
#2006-12-12| 631.91
#2006-12-13| 640.42
#2006-12-14| 645.38
#2006-12-15| 652.21
#2006-12-18| 656.51
#2006-12-19| 653.32
#2006-12-20| 670.31
#2006-12-21| 683.88
#2006-12-22| 691.56
#2006-12-25| .
#2006-12-26| 684.10
#2006-12-27| 692.49
#2006-12-28| 688.29
#2006-12-29| 683.34
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 692.63
#2007-01-04| 661.66
#2007-01-05| 654.50
#2007-01-08| 658.00
#2007-01-09| 672.55
#2007-01-10| 663.37
#2007-01-11| 672.74
#2007-01-12| 678.90
#2007-01-15| .
#2007-01-16| 697.43
#2007-01-17| 704.95
#2007-01-18| 716.57
#2007-01-19| 705.83
#2007-01-22| 718.18
#2007-01-23| 712.74
#2007-01-24| 706.62
#2007-01-25| 692.51
#2007-01-26| 687.90
#2007-01-29| 678.69
#2007-01-30| 686.61
#2007-01-31| 688.98
#2007-02-01| 704.73
#2007-02-02| 699.72
#2007-02-05| 693.92
#2007-02-06| 708.39
#2007-02-07| 705.59
#2007-02-08| 694.19
#2007-02-09| 691.63
#2007-02-12| 676.01
#2007-02-13| 682.68
#2007-02-14| 688.27
#2007-02-15| 702.69
#2007-02-16| 710.51
#2007-02-19| .
#2007-02-20| 720.14
#2007-02-21| 715.14
#2007-02-22| 736.81
#2007-02-23| 736.93
#2007-02-26| 740.32
#2007-02-27| 708.26
#2007-02-28| 693.23
#2007-03-01| 680.51
#2007-03-02| 678.44
#2007-03-05| 646.34
#2007-03-06| 657.37
#2007-03-07| 661.47
#2007-03-08| 681.81
#2007-03-09| 695.65
#2007-03-12| 693.00
#2007-03-13| 679.63
#2007-03-14| 657.96
#2007-03-15| 669.58
#2007-03-16| 660.47
#2007-03-19| 670.49
#2007-03-20| 686.26
#2007-03-21| 690.86
#2007-03-22| 713.67
#2007-03-23| 721.16
#2007-03-26| 713.59
#2007-03-27| 716.63
#2007-03-28| 699.12
#2007-03-29| 717.46
#2007-03-30| 731.97
#2007-04-02| 732.61
#2007-04-03| 751.33
#2007-04-04| 753.23
#2007-04-05| 755.20
#2007-04-06| .
#2007-04-09| 757.56
#2007-04-10| 760.30
#2007-04-11| 749.46
#2007-04-12| 758.58
#2007-04-13| 764.73
#2007-04-16| 782.05
#2007-04-17| 800.24
#2007-04-18| 791.23
#2007-04-19| 796.71
#2007-04-20| 808.88
#2007-04-23| 803.14
#2007-04-24| 800.30
#2007-04-25| 814.84
#2007-04-26| 813.07
#2007-04-27| 811.54
#2007-04-30| 810.43
#2007-05-01| 811.63
#2007-05-02| 807.29
#2007-05-03| 814.11
#2007-05-04| 818.16
#2007-05-07| 819.89
#2007-05-08| 800.11
#2007-05-09| 808.46
#2007-05-10| 805.00
#2007-05-11| 804.18
#2007-05-14| 801.25
#2007-05-15| 793.04
#2007-05-16| 783.40
#2007-05-17| 768.70
#2007-05-18| 775.00
#2007-05-21| 782.20
#2007-05-22| 787.15
#2007-05-23| 803.22
#2007-05-24| 784.11
#2007-05-25| 780.90
#2007-05-28| .
#2007-05-29| 780.20
#2007-05-30| 754.40
#2007-05-31| 760.27
#2007-06-01| 764.51
#2007-06-04| 752.74
#2007-06-05| 751.35
#2007-06-06| 739.96
#2007-06-07| 745.31
#2007-06-08| 724.69
#2007-06-11| 738.63
#2007-06-12| 732.44
#2007-06-13| 734.29
#2007-06-14| 755.66
#2007-06-15| 763.68
#2007-06-18| 766.85
#2007-06-19| 767.99
#2007-06-20| 765.43
#2007-06-21| 748.87
#2007-06-22| 745.29
#2007-06-25| 735.06
#2007-06-26| 720.95
#2007-06-27| 714.63
#2007-06-28| 731.41
#2007-06-29| 734.53
#2007-07-02| 748.06
#2007-07-03| 747.60
#2007-07-04| .
#2007-07-05| 735.10
#2007-07-06| 755.35
#2007-07-09| 770.03
#2007-07-10| 779.82
#2007-07-11| 774.87
#2007-07-12| 779.24
#2007-07-13| 781.27
#2007-07-16| 781.30
#2007-07-17| 773.58
#2007-07-18| 772.42
#2007-07-19| 787.54
#2007-07-20| 790.77
#2007-07-23| 814.53
#2007-07-24| 811.18
#2007-07-25| 785.53
#2007-07-26| 761.85
#2007-07-27| 732.09
#2007-07-30| 736.42
#2007-07-31| 745.89
#2007-08-01| 726.54
#2007-08-02| 733.89
#2007-08-03| 722.47
#2007-08-06| 711.11
#2007-08-07| 729.84
#2007-08-08| 764.13
#2007-08-09| 752.98
#2007-08-10| 714.63
#2007-08-13| 734.05
#2007-08-14| 702.59
#2007-08-15| 691.43
#2007-08-16| 657.48
#2007-08-17| 657.16
#2007-08-20| 671.75
#2007-08-21| 665.80
#2007-08-22| 693.73
#2007-08-23| 702.87
#2007-08-24| 705.14
#2007-08-27| 718.08
#2007-08-28| 700.77
#2007-08-29| 707.47
#2007-08-30| 718.94
#2007-08-31| 732.14
#2007-09-03| .
#2007-09-04| 741.70
#2007-09-05| 721.34
#2007-09-06| 720.89
#2007-09-07| 706.35
#2007-09-10| 715.10
#2007-09-11| 733.09
#2007-09-12| 728.43
#2007-09-13| 729.72
#2007-09-14| 722.85
#2007-09-17| 717.64
#2007-09-18| 716.45
#2007-09-19| 740.31
#2007-09-20| 740.89
#2007-09-21| 736.27
#2007-09-24| 739.52
#2007-09-25| 728.88
#2007-09-26| 740.55
#2007-09-27| 755.95
#2007-09-28| 750.74
#2007-10-01| 749.12
#2007-10-02| 770.20
#2007-10-03| 801.14
#2007-10-04| 799.57
#2007-10-05| 814.53
#2007-10-08| 811.68
#2007-10-09| 804.74
#2007-10-10| 804.02
#2007-10-11| 824.35
#2007-10-12| 813.14
#2007-10-15| 804.72
#2007-10-16| 787.10
#2007-10-17| 807.19
#2007-10-18| 798.35
#2007-10-19| 795.53
#2007-10-22| 784.69
#2007-10-23| 813.58
#2007-10-24| 829.90
#2007-10-25| 864.17
#2007-10-26| 885.00
#2007-10-29| 881.99
#2007-10-30| 883.23
#2007-10-31| 886.79
#2007-11-01| 878.49
#2007-11-02| 874.57
#2007-11-05| 877.97
#2007-11-06| 887.73
#2007-11-07| 884.17
#2007-11-08| 886.22
#2007-11-09| 869.37
#2007-11-12| 844.82
#2007-11-13| 858.52
#2007-11-14| 873.00
#2007-11-15| 856.55
#2007-11-16| 845.79
#2007-11-19| 829.10
#2007-11-20| 838.62
#2007-11-21| 819.38
#2007-11-22| .
#2007-11-23| 811.45
#2007-11-26| 790.51
#2007-11-27| 765.16
#2007-11-28| 784.06
#2007-11-29| 797.45
#2007-11-30| 796.23
#2007-12-03| 785.93
#2007-12-04| 788.71
#2007-12-05| 800.44
#2007-12-06| 803.88
#2007-12-07| 808.28
#2007-12-10| 810.96
#2007-12-11| 810.31
#2007-12-12| 809.87
#2007-12-13| 782.32
#2007-12-14| 758.58
#2007-12-17| 749.98
#2007-12-18| 747.19
#2007-12-19| 738.07
#2007-12-20| 732.32
#2007-12-21| 739.46
#2007-12-24| 745.60
#2007-12-25| .
#2007-12-26| 746.99
#2007-12-27| 775.45
#2007-12-28| 775.70
#2007-12-31| 751.62
#2008-01-01| .
#2008-01-02| 763.64
#2008-01-03| 746.27
#2008-01-04| 738.23
#2008-01-07| 725.59
#2008-01-08| 739.21
#2008-01-09| 727.35
#2008-01-10| 710.30
#2008-01-11| 708.49
#2008-01-14| 720.42
#2008-01-15| 704.73
#2008-01-16| 679.81
#2008-01-17| 676.92
#2008-01-18| 660.49
#2008-01-21| .
#2008-01-22| 637.77
#2008-01-23| 641.18
#2008-01-24| 669.50
#2008-01-25| 648.55
#2008-01-28| 619.00
#2008-01-29| 627.30
#2008-01-30| 623.45
#2008-01-31| 595.69
#2008-02-01| 623.43
#2008-02-04| 620.38
#2008-02-05| 589.22
#2008-02-06| 578.32
#2008-02-07| 559.81
#2008-02-08| 557.93
#2008-02-11| 553.05
#2008-02-12| 573.78
#2008-02-13| 586.47
#2008-02-14| 602.71
#2008-02-15| 588.13
#2008-02-18| .
#2008-02-19| 617.09
#2008-02-20| 588.07
#2008-02-21| 599.87
#2008-02-22| 598.82
#2008-02-25| 614.22
#2008-02-26| 647.21
#2008-02-27| 650.81
#2008-02-28| 636.66
#2008-02-29| 616.63
#2008-03-03| 593.89
#2008-03-04| 576.62
#2008-03-05| 578.90
#2008-03-06| 578.73
#2008-03-07| 561.96
#2008-03-10| 552.53
#2008-03-11| 581.37
#2008-03-12| 584.73
#2008-03-13| 561.86
#2008-03-14| 563.00
#2008-03-17| 528.33
#2008-03-18| 553.35
#2008-03-19| 556.15
#2008-03-20| 534.23
#2008-03-21| .
#2008-03-24| 541.30
#2008-03-25| 556.98
#2008-03-26| 565.50
#2008-03-27| 576.68
#2008-03-28| 561.69
#2008-03-31| 546.38
#2008-04-01| 562.48
#2008-04-02| 597.50
#2008-04-03| 591.13
#2008-04-04| 596.40
#2008-04-07| 611.58
#2008-04-08| 608.94
#2008-04-09| 602.66
#2008-04-10| 588.57
#2008-04-11| 586.14
#2008-04-14| 572.91
#2008-04-15| 573.80
#2008-04-16| 573.35
#2008-04-17| 577.91
#2008-04-18| 587.57
#2008-04-21| 589.64
#2008-04-22| 594.31
#2008-04-23| 590.39
#2008-04-24| 573.94
#2008-04-25| 577.66
#2008-04-28| 584.35
#2008-04-29| 584.69
#2008-04-30| 589.16
#2008-05-01| 581.50
#2008-05-02| 586.91
#2008-05-05| 584.51
#2008-05-06| 580.73
#2008-05-07| 585.09
#2008-05-08| 580.24
#2008-05-09| 571.73
#2008-05-12| 574.42
#2008-05-13| 578.98
#2008-05-14| 574.06
#2008-05-15| 575.24
#2008-05-16| 582.79
#2008-05-19| 580.87
#2008-05-20| 568.88
#2008-05-21| 563.26
#2008-05-22| 562.84
#2008-05-23| 564.55
#2008-05-26| .
#2008-05-27| 554.26
#2008-05-28| 556.74
#2008-05-29| 550.36
#2008-05-30| 549.65
#2008-06-02| 534.74
#2008-06-03| 530.70
#2008-06-04| 536.76
#2008-06-05| 536.32
#2008-06-06| 532.75
#2008-06-09| 515.96
#2008-06-10| 503.96
#2008-06-11| 495.03
#2008-06-12| 497.55
#2008-06-13| 488.08
#2008-06-16| 490.90
#2008-06-17| 489.35
#2008-06-18| 483.69
#2008-06-19| 488.67
#2008-06-20| 481.61
#2008-06-23| 467.87
#2008-06-24| 463.40
#2008-06-25| 479.38
#2008-06-26| 476.89
#2008-06-27| 482.15
#2008-06-30| 485.31
#2008-07-01| 472.22
#2008-07-02| 477.68
#2008-07-03| 470.96
#2008-07-04| .
#2008-07-07| 485.22
#2008-07-08| 481.50
#2008-07-09| 493.40
#2008-07-10| 490.44
#2008-07-11| 484.59
#2008-07-14| 485.85
#2008-07-15| 483.43
#2008-07-16| 518.35
#2008-07-17| 555.04
#2008-07-18| 554.84
#2008-07-21| 538.26
#2008-07-22| 533.58
#2008-07-23| 559.01
#2008-07-24| 563.81
#2008-07-25| 555.47
#2008-07-28| 558.04
#2008-07-29| 580.09
#2008-07-30| 590.21
#2008-07-31| 603.82
#2008-08-01| 591.46
#2008-08-04| 594.92
#2008-08-05| 588.61
#2008-08-06| 583.13
#2008-08-07| 579.99
#2008-08-08| 562.95
#2008-08-11| 576.34
#2008-08-12| 569.35
#2008-08-13| 559.13
#2008-08-14| 570.31
#2008-08-15| 567.08
#2008-08-18| 575.52
#2008-08-19| 548.65
#2008-08-20| 551.38
#2008-08-21| 556.53
#2008-08-22| 564.60
#2008-08-25| 560.57
#2008-08-26| 552.70
#2008-08-27| 567.26
#2008-08-28| 591.73
#2008-08-29| 587.09
#2008-09-01| .
#2008-09-02| 582.13
#2008-09-03| 573.99
#2008-09-04| 568.21
#2008-09-05| 555.96
#2008-09-08| 589.44
#2008-09-09| 584.68
#2008-09-10| 578.12
#2008-09-11| 545.89
#2008-09-12| 564.53
#2008-09-15| 552.90
#2008-09-16| 540.10
#2008-09-17| 521.45
#2008-09-18| 512.79
#2008-09-19| 564.98
#2008-09-22| 582.91
#2008-09-23| 539.95
#2008-09-24| 545.82
#2008-09-25| 552.25
#2008-09-26| 553.93
#2008-09-29| 527.70
#2008-09-30| 545.33
#2008-10-01| 534.92
#2008-10-02| 520.29
#2008-10-03| 522.66
#2008-10-06| 458.41
#2008-10-07| 470.64
#2008-10-08| 441.80
#2008-10-09| 448.35
#2008-10-10| 418.53
#2008-10-13| 437.36
#2008-10-14| 467.68
#2008-10-15| 437.88
#2008-10-16| 379.92
#2008-10-17| 377.00
#2008-10-20| 375.78
#2008-10-21| 360.19
#2008-10-22| 324.06
#2008-10-23| 323.76
#2008-10-24| 331.37
#2008-10-27| 326.62
#2008-10-28| 349.68
#2008-10-29| 383.83
#2008-10-30| 395.35
#2008-10-31| 409.24
#2008-11-03| 411.42
#2008-11-04| 421.64
#2008-11-05| 411.69
#2008-11-06| 394.83
#2008-11-07| 387.44
#2008-11-10| 402.92
#2008-11-11| 379.36
#2008-11-12| 376.23
#2008-11-13| 372.48
#2008-11-14| 389.29
#2008-11-17| 379.53
#2008-11-18| 376.85
#2008-11-19| 384.67
#2008-11-20| 370.01
#2008-11-21| 365.29
#2008-11-24| 387.36
#2008-11-25| 421.36
#2008-11-26| 422.82
#2008-11-27| .
#2008-11-28| 432.71
#2008-12-01| 416.59
#2008-12-02| 391.63
#2008-12-03| 394.82
#2008-12-04| 405.08
#2008-12-05| 400.83
#2008-12-08| 427.70
#2008-12-09| 430.22
#2008-12-10| 433.04
#2008-12-11| 430.52
#2008-12-12| 415.51
#2008-12-15| 420.33
#2008-12-16| 417.05
#2008-12-17| 453.96
#2008-12-18| 475.33
#2008-12-19| 450.40
#2008-12-22| 445.28
#2008-12-23| 448.26
#2008-12-24| 441.60
#2008-12-25| .
#2008-12-26| 441.49
#2008-12-29| 456.81
#2008-12-30| 465.28
#2008-12-31| 471.10
#2009-01-01| .
#2009-01-02| 461.20
#2009-01-05| 471.55
#2009-01-06| 477.63
#2009-01-07| 463.52
#2009-01-08| 446.02
#2009-01-09| 452.26
#2009-01-12| 441.81
#2009-01-13| 439.26
#2009-01-14| 426.26
#2009-01-15| 418.24
#2009-01-16| 427.26
#2009-01-19| .
#2009-01-20| 399.72
#2009-01-21| 402.75
#2009-01-22| 398.03
#2009-01-23| 378.17
#2009-01-26| 385.20
#2009-01-27| 407.34
#2009-01-28| 426.38
#2009-01-29| 409.91
#2009-01-30| 395.06
#2009-02-02| 382.05
#2009-02-03| 393.08
#2009-02-04| 408.41
#2009-02-05| 406.33
#2009-02-06| 429.83
#2009-02-09| 440.81
#2009-02-10| 432.68
#2009-02-11| 416.26
#2009-02-12| 398.59
#2009-02-13| 400.94
#2009-02-16| .
#2009-02-17| 372.79
#2009-02-18| 374.23
#2009-02-19| 376.42
#2009-02-20| 353.06
#2009-02-23| 366.26
#2009-02-24| 365.60
#2009-02-25| 366.48
#2009-02-26| 385.06
#2009-02-27| 362.15
#2009-03-02| 337.58
#2009-03-03| 330.33
#2009-03-04| 335.34
#2009-03-05| 331.21
#2009-03-06| 330.25
#2009-03-09| 323.49
#2009-03-10| 347.04
#2009-03-11| 368.76
#2009-03-12| 378.10
#2009-03-13| 384.58
#2009-03-16| 387.19
#2009-03-17| 373.07
#2009-03-18| 379.15
#2009-03-19| 404.78
#2009-03-20| 405.05
#2009-03-23| 432.40
#2009-03-24| 438.39
#2009-03-25| 453.60
#2009-03-26| 441.60
#2009-03-27| 424.51
#2009-03-30| 410.00
#2009-03-31| 430.70
#2009-04-01| 439.14
#2009-04-02| 466.22
#2009-04-03| 471.00
#2009-04-06| 470.11
#2009-04-07| 457.61
#2009-04-08| 449.17
#2009-04-09| 473.07
#2009-04-10| .
#2009-04-13| 474.66
#2009-04-14| 487.17
#2009-04-15| 479.34
#2009-04-16| 486.03
#2009-04-17| 484.69
#2009-04-20| 459.75
#2009-04-21| 448.02
#2009-04-22| 456.68
#2009-04-23| 465.48
#2009-04-24| 469.80
#2009-04-27| 474.84
#2009-04-28| 486.05
#2009-04-29| 500.90
#2009-04-30| 502.95
#2009-05-01| 503.62
#2009-05-04| 530.19
#2009-05-05| 520.19
#2009-05-06| 514.55
#2009-05-07| 506.66
#2009-05-08| 512.81
#2009-05-11| 514.32
#2009-05-12| 514.08
#2009-05-13| 495.30
#2009-05-14| 491.02
#2009-05-15| 496.00
#2009-05-18| 506.61
#2009-05-19| 527.41
#2009-05-20| 538.75
#2009-05-21| 517.39
#2009-05-22| 533.09
#2009-05-25| .
#2009-05-26| 525.04
#2009-05-27| 540.64
#2009-05-28| 538.01
#2009-05-29| 538.36
#2009-06-01| 551.22
#2009-06-02| 546.42
#2009-06-03| 539.91
#2009-06-04| 546.45
#2009-06-05| 543.40
#2009-06-08| 530.35
#2009-06-09| 537.69
#2009-06-10| 544.27
#2009-06-11| 544.22
#2009-06-12| 543.38
#2009-06-15| 544.62
#2009-06-16| 550.25
#2009-06-17| 534.56
#2009-06-18| 537.39
#2009-06-19| 538.92
#2009-06-22| 525.03
#2009-06-23| 522.02
#2009-06-24| 543.03
#2009-06-25| 540.43
#2009-06-26| 560.71
#2009-06-29| 577.36
#2009-06-30| 582.06
#2009-07-01| 587.93
#2009-07-02| 572.96
#2009-07-03| .
#2009-07-06| 561.03
#2009-07-07| 569.00
#2009-07-08| 558.24
#2009-07-09| 562.87
#2009-07-10| 565.88
#2009-07-13| 564.18
#2009-07-14| 571.98
#2009-07-15| 588.64
#2009-07-16| 593.88
#2009-07-17| 593.60
#2009-07-20| 609.93
#2009-07-21| 622.42
#2009-07-22| 629.27
#2009-07-23| 638.78
#2009-07-24| 633.28
#2009-07-27| 631.14
#2009-07-28| 616.69
#2009-07-29| 607.35
#2009-07-30| 623.68
#2009-07-31| 620.27
#2009-08-03| 636.07
#2009-08-04| 625.74
#2009-08-05| 611.21
#2009-08-06| 604.46
#2009-08-07| 612.85
#2009-08-10| 609.74
#2009-08-11| 596.76
#2009-08-12| 602.13
#2009-08-13| 608.15
#2009-08-14| 597.82
#2009-08-17| 583.18
#2009-08-18| 600.73
#2009-08-19| 594.64
#2009-08-20| 606.95
#2009-08-21| 625.91
#2009-08-24| 647.15
#2009-08-25| 647.33
#2009-08-26| 646.52
#2009-08-27| 651.57
#2009-08-28| 658.99
#2009-08-31| 656.62
#2009-09-01| 654.20
#2009-09-02| 639.05
#2009-09-03| 639.34
#2009-09-04| 651.48
#2009-09-07| .
#2009-09-08| 674.30
#2009-09-09| 675.57
#2009-09-10| 666.14
#2009-09-11| 682.12
#2009-09-14| 670.79
#2009-09-15| 675.33
#2009-09-16| 688.36
#2009-09-17| 703.58
#2009-09-18| 696.58
#2009-09-21| 691.29
#2009-09-22| 707.32
#2009-09-23| 691.84
#2009-09-24| 690.50
#2009-09-25| 696.57
#2009-09-28| 699.62
#2009-09-29| 685.45
#2009-09-30| 676.60
#2009-10-01| 666.25
#2009-10-02| 653.75
#2009-10-05| 660.99
#2009-10-06| 684.79
#2009-10-07| 684.96
#2009-10-08| 694.26
#2009-10-09| 693.97
#2009-10-12| 711.48
#2009-10-13| 712.96
#2009-10-14| 737.95
#2009-10-15| 739.01
#2009-10-16| 719.24
#2009-10-19| 727.72
#2009-10-20| 726.80
#2009-10-21| 733.50
#2009-10-22| 724.37
#2009-10-23| 718.87
#2009-10-26| 701.68
#2009-10-27| 691.72
#2009-10-28| 670.81
#2009-10-29| 688.89
#2009-10-30| 677.21
#2009-11-02| 663.80
#2009-11-03| 653.54
#2009-11-04| 663.82
#2009-11-05| 674.44
#2009-11-06| 672.10
#2009-11-09| 701.40
#2009-11-10| 709.48
#2009-11-11| 718.30
#2009-11-12| 714.01
#2009-11-13| 711.02
#2009-11-16| 724.15
#2009-11-17| 710.00
#2009-11-18| 713.32
#2009-11-19| 697.57
#2009-11-20| 688.29
#2009-11-23| 708.25
#2009-11-24| 711.95
#2009-11-25| 723.19
#2009-11-26| .
#2009-11-27| 704.09
#2009-11-30| 704.88
#2009-12-01| 719.99
#2009-12-02| 727.69
#2009-12-03| 722.05
#2009-12-04| 709.23
#2009-12-07| 706.47
#2009-12-08| 701.09
#2009-12-09| 694.25
#2009-12-10| 708.62
#2009-12-11| 714.47
#2009-12-14| 730.85
#2009-12-15| 727.30
#2009-12-16| 730.95
#2009-12-17| 719.30
#2009-12-18| 711.07
#2009-12-21| 699.50
#2009-12-22| 700.92
#2009-12-23| 713.64
#2009-12-24| 724.98
#2009-12-25| .
#2009-12-28| 733.18
#2009-12-29| 734.86
#2009-12-30| 733.86
#2009-12-31| 741.85
#2010-01-01| .
#2010-01-04| 747.62
#2010-01-05| 758.02
#2010-01-06| 754.79
#2010-01-07| 747.11
#2010-01-08| 746.89
#2010-01-11| 745.66
#2010-01-12| 739.74
#2010-01-13| 738.04
#2010-01-14| 739.06
#2010-01-15| 743.20
#2010-01-18| .
#2010-01-19| 749.11
#2010-01-20| 743.20
#2010-01-21| 742.59
#2010-01-22| 725.17
#2010-01-25| 725.04
#2010-01-26| 724.46
#2010-01-27| 718.65
#2010-01-28| 730.66
#2010-01-29| 739.89
#2010-02-01| 736.57
#2010-02-02| 741.46
#2010-02-03| 741.35
#2010-02-04| 719.24
#2010-02-05| 699.21
#2010-02-08| 700.15
#2010-02-09| 716.44
#2010-02-10| 708.16
#2010-02-11| 708.90
#2010-02-12| 703.30
#2010-02-15| .
#2010-02-16| 722.30
#2010-02-17| 740.04
#2010-02-18| 740.23
#2010-02-19| 728.99
#2010-02-22| 725.15
#2010-02-23| 723.50
#2010-02-24| 720.70
#2010-02-25| 715.82
#2010-02-26| 737.06
#2010-03-01| 743.88
#2010-03-02| 760.40
#2010-03-03| 776.69
#2010-03-04| 785.49
#2010-03-05| 791.38
#2010-03-08| 803.17
#2010-03-09| 793.73
#2010-03-10| 801.82
#2010-03-11| 793.12
#2010-03-12| 802.64
#2010-03-15| 796.49
#2010-03-16| 808.85
#2010-03-17| 829.75
#2010-03-18| 835.63
#2010-03-19| 826.12
#2010-03-22| 826.99
#2010-03-23| 827.98
#2010-03-24| 823.12
#2010-03-25| 817.96
#2010-03-26| 814.08
#2010-03-29| 818.68
#2010-03-30| 821.83
#2010-03-31| 830.02
#2010-04-01| 837.62
#2010-04-02| .
#2010-04-05| 843.34
#2010-04-06| 848.62
#2010-04-07| 851.47
#2010-04-08| 835.46
#2010-04-09| 846.27
#2010-04-12| 843.51
#2010-04-13| 833.74
#2010-04-14| 839.81
#2010-04-15| 846.66
#2010-04-16| 829.03
#2010-04-19| 814.72
#2010-04-20| 829.83
#2010-04-21| 826.49
#2010-04-22| 814.10
#2010-04-23| 818.15
#2010-04-26| 846.90
#2010-04-27| 843.14
#2010-04-28| 815.25
#2010-04-29| 835.71
#2010-04-30| 840.84
#2010-05-03| 836.03
#2010-05-04| 806.85
#2010-05-05| 786.85
#2010-05-06| 783.88
#2010-05-07| 745.50
#2010-05-10| 801.13
#2010-05-11| 795.18
#2010-05-12| 825.52
#2010-05-13| 819.59
#2010-05-14| 794.04
#2010-05-17| 790.79
#2010-05-18| 800.44
#2010-05-19| 766.61
#2010-05-20| 724.15
#2010-05-21| 735.50
#2010-05-24| 754.87
#2010-05-25| 720.41
#2010-05-26| 765.98
#2010-05-27| 771.71
#2010-05-28| 778.30
#2010-05-31| .
#2010-06-01| 762.34
#2010-06-02| 769.48
#2010-06-03| 766.30
#2010-06-04| 743.30
#2010-06-07| 727.43
#2010-06-08| 723.35
#2010-06-09| 738.72
#2010-06-10| 746.32
#2010-06-11| 737.76
#2010-06-14| 759.18
#2010-06-15| 770.30
#2010-06-16| 772.09
#2010-06-17| 773.48
#2010-06-18| 781.31
#2010-06-21| 787.26
#2010-06-22| 785.52
#2010-06-23| 781.33
#2010-06-24| 767.54
#2010-06-25| 764.23
#2010-06-28| 773.99
#2010-06-29| 757.97
#2010-06-30| 742.46
#2010-07-01| 732.95
#2010-07-02| 746.98
#2010-07-05| .
#2010-07-06| 775.30
#2010-07-07| 781.08
#2010-07-08| 794.38
#2010-07-09| 795.85
#2010-07-12| 791.04
#2010-07-13| 807.85
#2010-07-14| 807.59
#2010-07-15| 802.53
#2010-07-16| 804.43
#2010-07-19| 792.44
#2010-07-20| 794.97
#2010-07-21| 818.91
#2010-07-22| 840.70
#2010-07-23| 845.71
#2010-07-26| 860.03
#2010-07-27| 861.00
#2010-07-28| 851.55
#2010-07-29| 858.25
#2010-07-30| 854.04
#2010-08-02| 866.29
#2010-08-03| 847.42
#2010-08-04| 842.35
#2010-08-05| 844.41
#2010-08-06| 837.37
#2010-08-09| 842.00
#2010-08-10| 828.59
#2010-08-11| 811.76
#2010-08-12| 817.37
#2010-08-13| 805.75
#2010-08-16| 813.28
#2010-08-17| 818.35
#2010-08-18| 803.93
#2010-08-19| 809.66
#2010-08-20| 798.07
#2010-08-23| 807.72
#2010-08-24| 801.69
#2010-08-25| 788.40
#2010-08-26| 804.83
#2010-08-27| 799.31
#2010-08-30| 809.89
#2010-08-31| 812.33
#2010-09-01| 838.78
#2010-09-02| 842.07
#2010-09-03| 848.82
#2010-09-06| .
#2010-09-07| 826.66
#2010-09-08| 835.63
#2010-09-09| 842.74
#2010-09-10| 847.35
#2010-09-13| 867.30
#2010-09-14| 867.13
#2010-09-15| 875.60
#2010-09-16| 860.99
#2010-09-17| 857.39
#2010-09-20| 875.30
#2010-09-21| 879.35
#2010-09-22| 888.14
#2010-09-23| 884.45
#2010-09-24| 890.00
#2010-09-27| 905.57
#2010-09-28| 910.09
#2010-09-29| 915.30
#2010-09-30| 926.65
#2010-10-01| 922.29
#2010-10-04| 908.96
#2010-10-05| 931.03
#2010-10-06| 935.51
#2010-10-07| 924.84
#2010-10-08| 930.94
#2010-10-11| 927.22
#2010-10-12| 929.93
#2010-10-13| 955.44
#2010-10-14| 957.82
#2010-10-15| 943.83
#2010-10-18| 936.55
#2010-10-19| 918.03
#2010-10-20| 923.78
#2010-10-21| 934.07
#2010-10-22| 915.90
#2010-10-25| 917.31
#2010-10-26| 916.12
#2010-10-27| 891.66
#2010-10-28| 901.60
#2010-10-29| 910.78
#2010-11-01| 912.99
#2010-11-02| 922.88
#2010-11-03| 931.54
#2010-11-04| 951.10
#2010-11-05| 953.72
#2010-11-08| 941.80
#2010-11-09| 956.69
#2010-11-10| 943.01
#2010-11-11| 929.34
#2010-11-12| 937.27
#2010-11-15| 928.60
#2010-11-16| 914.01
#2010-11-17| 927.86
#2010-11-18| 924.62
#2010-11-19| 917.92
#2010-11-22| 916.60
#2010-11-23| 899.49
#2010-11-24| 909.04
#2010-11-25| .
#2010-11-26| 897.90
#2010-11-29| 883.49
#2010-11-30| 877.30
#2010-12-01| 891.18
#2010-12-02| 906.26
#2010-12-03| 920.11
#2010-12-06| 921.59
#2010-12-07| 922.55
#2010-12-08| 915.09
#2010-12-09| 926.82
#2010-12-10| 927.66
#2010-12-13| 923.47
#2010-12-14| 932.66
#2010-12-15| 942.91
#2010-12-16| 939.16
#2010-12-17| 938.13
#2010-12-20| 939.70
#2010-12-21| 955.37
#2010-12-22| 959.84
#2010-12-23| 966.49
#2010-12-24| .
#2010-12-27| 965.24
#2010-12-28| 975.98
#2010-12-29| 984.10
#2010-12-30| 985.23
#2010-12-31| 994.90
#2011-01-03|1004.36
#2011-01-04| 994.76
#2011-01-05| 992.34
#2011-01-06| 986.34
#2011-01-07| 984.71
#2011-01-10| 968.22
#2011-01-11| 972.48
#2011-01-12| 984.06
#2011-01-13| 986.79
#2011-01-14| 963.09
#2011-01-17| .
#2011-01-18| 955.72
#2011-01-19| 939.76
#2011-01-20| 914.23
#2011-01-21| 921.41
#2011-01-24| 927.23
#2011-01-25| 918.96
#2011-01-26| 917.77
#2011-01-27| 930.64
#2011-01-28| 897.55
#2011-01-31| 891.12
#2011-02-01| 900.98
#2011-02-02| 903.63
#2011-02-03| 886.19
#2011-02-04| 884.88
#2011-02-07| 876.82
#2011-02-08| 884.48
#2011-02-09| 879.42
#2011-02-10| 861.88
#2011-02-11| 871.98
#2011-02-14| 869.61
#2011-02-15| 870.47
#2011-02-16| 881.04
#2011-02-17| 884.40
#2011-02-18| 892.16
#2011-02-21| .
#2011-02-22| 892.30
#2011-02-23| 878.19
#2011-02-24| 875.02
#2011-02-25| 896.00
#2011-02-28| 908.50
#2011-03-01| 903.23
#2011-03-02| 915.30
#2011-03-03| 907.82
#2011-03-04| 912.93
#2011-03-07| 917.63
#2011-03-08| 910.10
#2011-03-09| 913.13
#2011-03-10| 894.87
#2011-03-11| 899.69
#2011-03-14| 907.12
#2011-03-15| 870.19
#2011-03-16| 875.51
#2011-03-17| 874.71
#2011-03-18| 882.02
#2011-03-21| 889.30
#2011-03-22| 903.90
#2011-03-23| 903.20
#2011-03-24| 919.58
#2011-03-25| 921.91
#2011-03-28| 920.34
#2011-03-29| 934.91
#2011-03-30| 958.94
#2011-03-31| 967.61
#2011-04-01| 980.15
#2011-04-04| 985.12
#2011-04-05| 984.65
#2011-04-06| 997.21
#2011-04-07| 993.64
#2011-04-08| 994.64
#2011-04-11| 995.86
#2011-04-12| 977.45
#2011-04-13| 967.35
#2011-04-14| 951.34
#2011-04-15| 940.64
#2011-04-18| 921.11
#2011-04-19| 936.92
#2011-04-20| 963.30
#2011-04-21| 975.38
#2011-04-22| .
#2011-04-25| 972.73
#2011-04-26| 988.79
#2011-04-27| 994.61
#2011-04-28|1002.03
#2011-04-29|1016.35
#2011-05-02|1020.57
#2011-05-03| 996.99
#2011-05-04| 981.46
#2011-05-05| 956.84
#2011-05-06| 977.88
#2011-05-09| 959.87
#2011-05-10| 971.39
#2011-05-11| 955.41
#2011-05-12| 931.02
#2011-05-13| 928.32
#2011-05-16| 938.57
#2011-05-17| 930.50
#2011-05-18| 941.13
#2011-05-19| 950.15
#2011-05-20| 942.97
#2011-05-23| 917.73
#2011-05-24| 935.84
#2011-05-25| 922.83
#2011-05-26| 938.38
#2011-05-27| 961.05
#2011-05-30| .
#2011-05-31| 982.86
#2011-06-01| 981.33
#2011-06-02| 981.96
#2011-06-03| 976.31
#2011-06-06| 969.66
#2011-06-07| 980.19
#2011-06-08| 976.97
#2011-06-09| 972.83
#2011-06-10| 958.31
#2011-06-13| 958.35
#2011-06-14| 957.98
#2011-06-15| 953.64
#2011-06-16| 945.25
#2011-06-17| 957.08
#2011-06-20| 953.07
#2011-06-21| 963.65
#2011-06-22| 955.49
#2011-06-23| 930.36
#2011-06-24| 935.70
#2011-06-27| 937.56
#2011-06-28| 954.18
#2011-06-29| 963.27
#2011-06-30| 973.77
#2011-07-01| 983.15
#2011-07-04| .
#2011-07-05| 998.57
#2011-07-06| 991.10
#2011-07-07|1004.34
#2011-07-08| 993.78
#2011-07-11| 970.28
#2011-07-12| 966.28
#2011-07-13| 975.29
#2011-07-14| 973.48
#2011-07-15| 968.03
#2011-07-18| 945.12
#2011-07-19| 952.98
#2011-07-20| 961.69
#2011-07-21| 981.40
#2011-07-22| 973.06
#2011-07-25| 980.85
#2011-07-26| 990.63
#2011-07-27| 983.57
#2011-07-28| 975.70
#2011-07-29| 971.97
#2011-08-01| 975.58
#2011-08-02| 962.64
#2011-08-03| 950.71
#2011-08-04| 913.09
#2011-08-05| 908.99
#2011-08-08| 866.46
#2011-08-09| 836.50
#2011-08-10| 849.16
#2011-08-11| 872.56
#2011-08-12| 884.72
#2011-08-15| 902.98
#2011-08-16| 894.39
#2011-08-17| 907.85
#2011-08-18| 874.02
#2011-08-19| 887.92
#2011-08-22| 885.89
#2011-08-23| 882.51
#2011-08-24| 889.00
#2011-08-25| 875.38
#2011-08-26| 887.72
#2011-08-29| 939.25
#2011-08-30| 925.96
#2011-08-31| 954.58
#2011-09-01| 955.99
#2011-09-02| 929.49
#2011-09-05| .
#2011-09-06| 894.05
#2011-09-07| 921.93
#2011-09-08| 937.43
#2011-09-09| 903.51
#2011-09-12| 879.56
#2011-09-13| 897.36
#2011-09-14| 896.38
#2011-09-15| 903.69
#2011-09-16| 896.88
#2011-09-19| 855.09
#2011-09-20| 862.43
#2011-09-21| 840.64
#2011-09-22| 784.64
#2011-09-23| 771.63
#2011-09-26| 790.13
#2011-09-27| 841.97
#2011-09-28| 840.42
#2011-09-29| 817.46
#2011-09-30| 807.14
#2011-10-03| 790.04
#2011-10-04| 773.52
#2011-10-05| 805.12
#2011-10-06| 813.75
#2011-10-07| 838.50
#2011-10-10| 851.27
#2011-10-11| 841.14
#2011-10-12| 860.30
#2011-10-13| 844.56
#2011-10-14| 850.23
#2011-10-17| 841.49
#2011-10-18| 828.95
#2011-10-19| 834.20
#2011-10-20| 810.79
#2011-10-21| 830.50
#2011-10-24| 846.59
#2011-10-25| 855.01
#2011-10-26| 841.79
#2011-10-27| 882.03
#2011-10-28| 889.25
#2011-10-31| 863.18
#2011-11-01| 833.09
#2011-11-02| 850.15
#2011-11-03| 859.51
#2011-11-04| 845.37
#2011-11-07| 854.03
#2011-11-08| 865.37
#2011-11-09| 836.98
#2011-11-10| 839.47
#2011-11-11| 854.97
#2011-11-14| 841.02
#2011-11-15| 827.06
#2011-11-16| 832.18
#2011-11-17| 829.57
#2011-11-18| 812.97
#2011-11-21| 788.13
#2011-11-22| 782.77
#2011-11-23| 766.88
#2011-11-24| .
#2011-11-25| 774.54
#2011-11-28| 802.74
#2011-11-29| 792.65
#2011-11-30| 845.52
#2011-12-01| 844.24
#2011-12-02| 851.21
#2011-12-05| 866.69
#2011-12-06| 858.16
#2011-12-07| 863.05
#2011-12-08| 846.93
#2011-12-09| 851.18
#2011-12-12| 833.87
#2011-12-13| 828.64
#2011-12-14| 804.90
#2011-12-15| 816.93
#2011-12-16| 820.99
#2011-12-19| 815.10
#2011-12-20| 824.89
#2011-12-21| 822.71
#2011-12-22| 840.30
#2011-12-23| 845.27
#2011-12-26| .
#2011-12-27| 845.27
#2011-12-28| 849.53
#2011-12-29| 846.52
#2011-12-30| 854.36
#2012-01-02| .
#2012-01-03| 870.56
#2012-01-04| 857.37
#2012-01-05| 855.67
#2012-01-06| 865.65
#2012-01-09| 864.56
#2012-01-10| 870.78
#2012-01-11| 868.36
#2012-01-12| 882.49
#2012-01-13| 876.23
#2012-01-16| .
#2012-01-17| 894.04
#2012-01-18| 906.16
#2012-01-19| 924.39
#2012-01-20| 925.64
#2012-01-23| 933.40
#2012-01-24| 917.89
#2012-01-25| 902.13
#2012-01-26| 938.65
#2012-01-27| 943.86
#2012-01-30| 929.71
#2012-01-31| 941.24
#2012-02-01| 965.77
#2012-02-02| 980.26
#2012-02-03| 995.10
#2012-02-06| 985.04
#2012-02-07| 985.22
#2012-02-08| 992.89
#2012-02-09| 994.58
#2012-02-10| 963.40
#2012-02-13| 972.86
#2012-02-14| 966.96
#2012-02-15| 970.20
#2012-02-16| 952.27
#2012-02-17| 969.11
#2012-02-20| .
#2012-02-21| 977.07
#2012-02-22| 967.51
#2012-02-23| 980.10
#2012-02-24|1005.52
#2012-02-27| 994.47
#2012-02-28|1013.02
#2012-02-29|1023.74
#2012-03-01|1032.49
#2012-03-02|1022.64
#2012-03-05|1017.06
#2012-03-06| 987.92
#2012-03-07| 987.42
#2012-03-08|1015.73
#2012-03-09|1023.32
#2012-03-12|1014.63
#2012-03-13|1029.68
#2012-03-14|1018.38
#2012-03-15|1027.40
#2012-03-16|1025.08
#2012-03-19|1028.74
#2012-03-20|1015.04
#2012-03-21|1011.70
#2012-03-22| 995.66
#2012-03-23| 998.22
#2012-03-26|1024.61
#2012-03-27|1036.47
#2012-03-28|1018.14
#2012-03-29|1004.28
#2012-03-30|1016.66
#2012-04-02|1028.32
#2012-04-03|1027.91
#2012-04-04| 991.37
#2012-04-05|1000.59
#2012-04-06| .
#2012-04-09| 993.16
#2012-04-10| 979.83
#2012-04-11| 981.51
#2012-04-12| 992.63
#2012-04-13| 988.62
#2012-04-16| 982.99
#2012-04-17|1006.94
#2012-04-18|1016.87
#2012-04-19|1009.18
#2012-04-20|1028.05
#2012-04-23|1003.46
#2012-04-24|1013.16
#2012-04-25|1017.03
#2012-04-26|1026.53
#2012-04-27|1031.26
#2012-04-30|1041.12
#2012-05-01|1042.91
#2012-05-02|1039.93
#2012-05-03|1055.26
#2012-05-04|1044.17
#2012-05-07|1035.52
#2012-05-08|1016.13
#2012-05-09| 994.70
#2012-05-10|1008.77
#2012-05-11|1003.75
#2012-05-14| 976.69
#2012-05-15| 961.19
#2012-05-16| 964.69
#2012-05-17| 957.98
#2012-05-18| 944.47
#2012-05-21| 949.65
#2012-05-22| 965.52
#2012-05-23| 933.75
#2012-05-24| 948.14
#2012-05-25| 943.30
#2012-05-28| .
#2012-05-29| 963.33
#2012-05-30| 929.74
#2012-05-31| 930.21
#2012-06-01| 925.49
#2012-06-04| 943.44
#2012-06-05| 948.07
#2012-06-06| 967.07
#2012-06-07| 984.73
#2012-06-08| 966.16
#2012-06-11| 959.02
#2012-06-12| 962.04
#2012-06-13| 977.35
#2012-06-14| 965.55
#2012-06-15| 967.42
#2012-06-18| 987.13
#2012-06-19|1013.59
#2012-06-20|1024.62
#2012-06-21|1011.67
#2012-06-22| 996.54
#2012-06-25| 981.12
#2012-06-26| 969.52
#2012-06-27| 979.02
#2012-06-28| 960.91
#2012-06-29| 999.08
#2012-07-02|1003.53
#2012-07-03|1025.98
#2012-07-04| .
#2012-07-05|1025.58
#2012-07-06|1009.02
#2012-07-09|1009.75
#2012-07-10|1018.66
#2012-07-11|1011.54
#2012-07-12| 990.51
#2012-07-13|1003.77
#2012-07-16|1016.35
#2012-07-17|1016.18
#2012-07-18|1035.38
#2012-07-19|1030.32
#2012-07-20|1020.94
#2012-07-23| 989.07
#2012-07-24| 983.59
#2012-07-25| 990.82
#2012-07-26|1015.80
#2012-07-27|1048.07
#2012-07-30|1051.02
#2012-07-31|1033.47
#2012-08-01|1036.53
#2012-08-02|1022.19
#2012-08-03|1075.36
#2012-08-06|1076.66
#2012-08-07|1067.44
#2012-08-08|1064.09
#2012-08-09|1073.93
#2012-08-10|1074.47
#2012-08-13|1060.64
#2012-08-14|1066.74
#2012-08-15|1050.87
#2012-08-16|1048.58
#2012-08-17|1027.41
#2012-08-20|1026.39
#2012-08-21|1042.26
#2012-08-22|1026.93
#2012-08-23|1035.56
#2012-08-24|1025.67
#2012-08-27|1030.41
#2012-08-28|1026.80
#2012-08-29|1026.03
#2012-08-30|1007.67
#2012-08-31|1022.89
#2012-09-03| .
#2012-09-04|1030.57
#2012-09-05|1022.05
#2012-09-06|1044.37
#2012-09-07|1051.98
#2012-09-10|1038.42
#2012-09-11|1042.75
#2012-09-12|1014.16
#2012-09-13|1010.90
#2012-09-14|1024.50
#2012-09-17|1026.21
#2012-09-18|1032.37
#2012-09-19|1035.32
#2012-09-20|1023.66
#2012-09-21|1038.57
#2012-09-24|1035.28
#2012-09-25|1055.01
#2012-09-26|1036.41
#2012-09-27|1045.05
#2012-09-28|1044.41
#2012-10-01|1036.44
#2012-10-02|1036.23
#2012-10-03|1027.20
#2012-10-04|1021.98
#2012-10-05| 988.14
#2012-10-08| 948.19
#2012-10-09| 952.13
#2012-10-10| 966.20
#2012-10-11| 974.67
#2012-10-12| 987.49
#2012-10-15| 968.33
#2012-10-16| 991.57
#2012-10-17|1013.82
#2012-10-18|1004.84
#2012-10-19| 994.45
#2012-10-22|1008.82
#2012-10-23| 988.27
#2012-10-24| 995.20
#2012-10-25|1002.81
#2012-10-26|1003.95
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 998.43
#2012-11-01|1006.52
#2012-11-02|1004.56
#2012-11-05|1012.79
#2012-11-06|1029.97
#2012-11-07|1029.49
#2012-11-08|1021.25
#2012-11-09|1012.89
#2012-11-12|1011.36
#2012-11-13|1009.79
#2012-11-14| 994.14
#2012-11-15| 984.92
#2012-11-16| 996.40
#2012-11-19|1017.96
#2012-11-20|1005.59
#2012-11-21| 991.68
#2012-11-22| .
#2012-11-23|1000.50
#2012-11-26| 998.25
#2012-11-27|1000.52
#2012-11-28| 998.91
#2012-11-29|1016.74
#2012-11-30|1000.00
#2012-12-03|1012.71
#2012-12-04|1016.98
#2012-12-05|1029.39
#2012-12-06|1044.70
#2012-12-07|1047.79
#2012-12-10|1048.99
#2012-12-11|1063.09
#2012-12-12|1067.21
#2012-12-13|1069.25
#2012-12-14|1074.22
#2012-12-17|1083.38
#2012-12-18|1095.85
#2012-12-19|1112.12
#2012-12-20|1120.50
#2012-12-21|1110.10
#2012-12-24|1108.17
#2012-12-25|1108.17
#2012-12-26|1111.53
#2012-12-27|1125.66
#2012-12-28|1124.84
#2012-12-31|1119.51
#2013-01-01|1119.51
#2013-01-02|1127.31
#2013-01-03|1116.70
#2013-01-04|1119.30
#2013-01-07|1133.98
#2013-01-08|1129.89
#2013-01-09|1132.95
#2013-01-10|1120.91
#2013-01-11|1106.61
#2013-01-14|1118.09
#2013-01-15|1091.69
#2013-01-16|1092.03
#2013-01-17|1103.73
#2013-01-18|1096.89
#2013-01-21|1099.68
#2013-01-22|1099.98
#2013-01-23|1078.99
#2013-01-24|1076.94
#2013-01-25|1093.78
#2013-01-28|1078.80
#2013-01-29|1088.45
#2013-01-30|1077.84
#2013-01-31|1077.88
#2013-02-01|1085.45
#2013-02-04|1075.71
#2013-02-05|1086.85
#2013-02-06|1078.55
#2013-02-07|1082.94
#2013-02-08|1084.02
#2013-02-11|1083.10
#2013-02-12|1078.06
#2013-02-13|1089.02
#2013-02-14|1089.98
#2013-02-15|1092.95
#2013-02-18|1084.21
#2013-02-19|1087.89
#2013-02-20|1088.59
#2013-02-21|1078.19
#2013-02-22|1075.11
#2013-02-25|1088.07
#2013-02-26|1080.16
#2013-02-27|1071.41
#2013-02-28|1070.29
#2013-03-01|1068.93
#2013-03-04|1060.44
#2013-03-05|1081.11
#2013-03-06|1080.37
#2013-03-07|1073.06
#2013-03-08|1081.92
#2013-03-11|1082.01
#2013-03-12|1069.95
#2013-03-13|1053.16
#2013-03-14|1062.58
#2013-03-15|1050.30
#2013-03-18|1053.19
#2013-03-19|1050.03
#2013-03-20|1052.52
#2013-03-21|1047.54
#2013-03-22|1045.69
#2013-03-25|1064.79
#2013-03-26|1082.67
#2013-03-27|1065.69
#2013-03-28|1081.05
#2013-03-29| .
#2013-04-01|1080.04
#2013-04-02|1088.30
#2013-04-03|1074.45
#2013-04-04|1077.65
#2013-04-05|1066.79
#2013-04-08|1082.41
#2013-04-09|1092.86
#2013-04-10|1105.18
#2013-04-11|1110.56
#2013-04-12|1100.56
#2013-04-15|1059.80
#2013-04-16|1061.96
#2013-04-17|1050.86
#2013-04-18|1059.01
#2013-04-19|1057.95
#2013-04-22|1059.52
#2013-04-23|1061.23
#2013-04-24|1069.93
#2013-04-25|1090.21
#2013-04-26|1089.54
#2013-04-29|1103.43
#2013-04-30|1110.85
#2013-05-01|1103.51
#2013-05-02|1123.07
#2013-05-03|1116.52
#2013-05-06|1104.73
#2013-05-07|1106.82
#2013-05-08|1120.42
#2013-05-09|1132.13
#2013-05-10|1115.84
#2013-05-13|1112.70
#2013-05-14|1108.57
#2013-05-15|1100.44
#2013-05-16|1107.01
#2013-05-17|1096.61
#2013-05-20|1067.16
#2013-05-21|1056.88
#2013-05-22|1056.56
#2013-05-23|1035.62
#2013-05-24|1033.28
#2013-05-27|1025.07
#2013-05-28|1016.43
#2013-05-29| 999.83
#2013-05-30| 970.29
#2013-05-31| 950.21
#2013-06-03| 955.20
#2013-06-04| 985.70
#2013-06-05| 954.26
#2013-06-06| 945.58
#2013-06-07| 954.28
#2013-06-10| 924.11
#2013-06-11| 910.09
#2013-06-12| 914.35
#2013-06-13| 917.07
#2013-06-14| 934.14
#2013-06-17| 940.28
#2013-06-18| 942.65
#2013-06-19| 946.28
#2013-06-20| 893.24
#2013-06-21| 893.63
#2013-06-24| 886.47
#2013-06-25| 901.94
#2013-06-26| 923.03
#2013-06-27| 945.02
#2013-06-28| 973.06
#2013-07-01| 982.48
#2013-07-02| 977.52
#2013-07-03| 940.28
#2013-07-04| 955.36
#2013-07-05| 932.29
#2013-07-08| 924.05
#2013-07-09| 941.82
#2013-07-10| 936.74
#2013-07-11| 955.99
#2013-07-12| 965.55
#2013-07-15| 975.57
#2013-07-16| 974.82
#2013-07-17| 984.94
#2013-07-18| 982.67
#2013-07-19| 981.38
#2013-07-22| 984.08
#2013-07-23| 997.14
#2013-07-24|1002.76
#2013-07-25| 984.58
#2013-07-26| 982.51
#2013-07-29| 981.92
#2013-07-30| 978.43
#2013-07-31| 971.50
#2013-08-01| 969.52
#2013-08-02| 983.52
#2013-08-05| 987.24
#2013-08-06| 985.05
#2013-08-07| 982.26
#2013-08-08| 990.85
#2013-08-09| 999.40
#2013-08-12| 991.25
#2013-08-13| 984.61
#2013-08-14| 993.76
#2013-08-15| 977.16
#2013-08-16| 985.30
#2013-08-19| 958.04
#2013-08-20| 955.35
#2013-08-21| 941.69
#2013-08-22| 932.62
#2013-08-23| 952.46
#2013-08-26| 955.46
#2013-08-27| 933.76
#2013-08-28| 923.36
#2013-08-29| 926.54
#2013-08-30| 930.45
#2013-09-02| 948.85
#2013-09-03| 941.33
#2013-09-04| 942.19
#2013-09-05| 951.44
#2013-09-06| 979.65
#2013-09-09| 982.07
#2013-09-10| 992.05
#2013-09-11|1007.59
#2013-09-12|1015.56
#2013-09-13|1014.05
#2013-09-16|1033.30
#2013-09-17|1037.82
#2013-09-18|1026.38
#2013-09-19|1074.10
#2013-09-20|1045.15
#2013-09-23|1048.65
#2013-09-24|1047.35
#2013-09-25|1048.92
#2013-09-26|1037.60
#2013-09-27|1027.35
#2013-09-30|1018.88
#2013-10-01|1024.33
#2013-10-02|1023.38
#2013-10-03|1032.76
#2013-10-04|1040.69
#2013-10-07|1040.31
#2013-10-08|1039.66
#2013-10-09|1024.75
#2013-10-10|1046.58
#2013-10-11|1053.10
#2013-10-14|1052.01
#2013-10-15|1067.91
#2013-10-16|1090.73
#2013-10-17|1092.05
#2013-10-18|1105.02
#2013-10-21|1103.74
#2013-10-22|1119.02
#2013-10-23|1105.59
#2013-10-24|1105.31
#2013-10-25|1096.90
#2013-10-28|1110.31
#2013-10-29|1106.91
#2013-10-30|1113.16
#2013-10-31|1096.69
#2013-11-01|1075.61
#2013-11-04|1074.50
#2013-11-05|1063.12
#2013-11-06|1056.78
#2013-11-07|1049.51
#2013-11-08|1032.79
#2013-11-11|1026.14
#2013-11-12|1027.60
#2013-11-13|1016.54
#2013-11-14|1021.14
#2013-11-15|1039.39
#2013-11-18|1053.62
#2013-11-19|1042.99
#2013-11-20|1055.12
#2013-11-21|1040.11
#2013-11-22|1041.56
#2013-11-25|1045.90
#2013-11-26|1022.75
#2013-11-27|1028.62
#2013-11-28|1035.43
#2013-11-29|1040.22
#2013-12-02|1031.33
#2013-12-03|1009.62
#2013-12-04| 996.45
#2013-12-05| 997.11
#2013-12-06|1020.45
#2013-12-09|1017.48
#2013-12-10|1015.94
#2013-12-11|1006.61
#2013-12-12| 982.38
#2013-12-13| 993.42
#2013-12-16| 992.84
#2013-12-17|1003.15
#2013-12-18|1000.92
#2013-12-19|1011.26
#2013-12-20|1018.29
#2013-12-23|1034.73
#2013-12-24|1029.16
#2013-12-25|1029.16
#2013-12-26|1027.02
#2013-12-27|1022.91
#2013-12-30|1039.35
#2013-12-31|1040.38
#2014-01-01|1040.38
#2014-01-02|1027.17
#2014-01-03|1018.54
#2014-01-06|1000.17
#2014-01-07|1014.72
#2014-01-08|1000.38
#2014-01-09| 985.98
#2014-01-10| 993.92
#2014-01-13|1000.23
#2014-01-14| 986.60
#2014-01-15| 983.14
#2014-01-16| 970.28
#2014-01-17| 971.19
#2014-01-20| 964.06
#2014-01-21| 970.03
#2014-01-22| 970.64
#2014-01-23| 964.57
#2014-01-24| 930.58
#2014-01-27| 917.74
#2014-01-28| 925.51
#2014-01-29| 895.97
#2014-01-30| 875.93
#2014-01-31| 886.83
#2014-02-03| 877.87
#2014-02-04| 882.97
#2014-02-05| 877.28
#2014-02-06| 897.45
#2014-02-07| 905.92
#2014-02-10| 901.47
#2014-02-11| 912.56
#2014-02-12| 930.07
#2014-02-13| 916.00
#2014-02-14| 939.48
#2014-02-17| 951.56
#2014-02-18| 946.61
#2014-02-19| 941.22
#2014-02-20| 928.95
#2014-02-21| 933.65
#2014-02-24| 959.81
#2014-02-25| 973.97
#2014-02-26| 961.88
#2014-02-27| 967.25
#2014-02-28| 982.01
#2014-03-03| 969.90
#2014-03-04| 980.49
#2014-03-05| 996.18
#2014-03-06|1005.85
#2014-03-07|1002.41
#2014-03-10| 995.06
#2014-03-11| 986.04
#2014-03-12| 971.80
#2014-03-13| 983.75
#2014-03-14| 985.61
#2014-03-17| 994.18
#2014-03-18| 998.48
#2014-03-19|1002.98
#2014-03-20| 980.26
#2014-03-21| 985.98
#2014-03-24| 993.35
#2014-03-25|1027.25
#2014-03-26|1053.20
#2014-03-27|1061.86
#2014-03-28|1069.71
#2014-03-31|1084.82
#2014-04-01|1088.01
#2014-04-02|1084.23
#2014-04-03|1077.85
#2014-04-04|1096.04
#2014-04-07|1103.81
#2014-04-08|1119.20
#2014-04-09|1113.82
#2014-04-10|1131.22
#2014-04-11|1109.37
#2014-04-14|1105.11
#2014-04-15|1093.11
#2014-04-16|1096.94
#2014-04-17|1115.47
#2014-04-18|1114.73
#2014-04-21|1113.80
#2014-04-22|1112.47
#2014-04-23|1108.32
#2014-04-24|1109.11
#2014-04-25|1119.56
#2014-04-28|1121.85
#2014-04-29|1127.06
#2014-04-30|1129.89
#2014-05-01|1135.08
#2014-05-02|1147.12
#2014-05-05|1129.37
#2014-05-06|1134.94
#2014-05-07|1138.45
#2014-05-08|1167.09
#2014-05-09|1157.47
#2014-05-12|1161.91
#2014-05-13|1168.50
#2014-05-14|1168.16
#2014-05-15|1154.77
#2014-05-16|1152.01
#2014-05-19|1165.53
#2014-05-20|1147.07
#2014-05-21|1148.61
#2014-05-22|1164.38
#2014-05-23|1180.93
#2014-05-26|1165.41
#2014-05-27|1146.91
#2014-05-28|1142.74
#2014-05-29|1156.56
#2014-05-30|1131.57
#2014-06-02|1125.57
#2014-06-03|1114.35
#2014-06-04|1110.66
#2014-06-05|1128.14
#2014-06-06|1155.47
#2014-06-09|1144.50
#2014-06-10|1142.64
#2014-06-11|1139.00
#2014-06-12|1116.42
#2014-06-13|1133.35
#2014-06-16|1134.94
#2014-06-17|1135.67
#2014-06-18|1135.59
#2014-06-19|1155.07
#2014-06-20|1151.35
#2014-06-23|1161.66
#2014-06-24|1169.28
#2014-06-25|1155.04
#2014-06-26|1148.00
#2014-06-27|1147.67
#2014-06-30|1154.94
#2014-07-01|1158.00
#2014-07-02|1149.41
#2014-07-03|1139.46
#2014-07-04|1143.61
#2014-07-07|1143.63
#2014-07-08|1154.43
#2014-07-09|1160.00
#2014-07-10|1144.10
#2014-07-11|1151.80
#2014-07-14|1158.43
#2014-07-15|1155.87
#2014-07-16|1172.35
#2014-07-17|1168.62
#2014-07-18|1167.64
#2014-07-21|1166.37
#2014-07-22|1186.11
#2014-07-23|1197.37
#2014-07-24|1200.31
#2014-07-25|1197.46
#2014-07-28|1203.80
#2014-07-29|1207.04
#2014-07-30|1175.56
#2014-07-31|1168.96
#2014-08-01|1171.93
#2014-08-04|1180.75
#2014-08-05|1178.02
#2014-08-06|1155.62
#2014-08-07|1150.35
#2014-08-08|1150.89
#2014-08-11|1176.19
#2014-08-12|1184.04
#2014-08-13|1191.75
#2014-08-14|1194.28
#2014-08-15|1177.59
#2014-08-18|1179.42
#2014-08-19|1183.43
#2014-08-20|1163.00
#2014-08-21|1177.56
#2014-08-22|1171.69
#2014-08-25|1176.70
#2014-08-26|1185.36
#2014-08-27|1187.09
#2014-08-28|1183.40
#2014-08-29|1182.60
#2014-09-01|1181.42
#2014-09-02|1186.11
#2014-09-03|1203.35
#2014-09-04|1217.83
#2014-09-05|1213.36
#2014-09-08|1212.21
#2014-09-09|1177.97
#2014-09-10|1174.91
#2014-09-11|1167.68
#2014-09-12|1160.38
#2014-09-15|1154.53
#2014-09-16|1165.30
#2014-09-17|1172.25
#2014-09-18|1171.58
#2014-09-19|1168.77
#2014-09-22|1137.78
#2014-09-23|1129.04
#2014-09-24|1128.17
#2014-09-25|1105.92
#2014-09-26|1109.68
#2014-09-29|1102.37
#2014-09-30|1102.05
#2014-10-01|1100.74
#2014-10-02|1096.08
#2014-10-03|1088.44
#2014-10-06|1108.81
#2014-10-07|1106.48
#2014-10-08|1095.30
#2014-10-09|1110.01
#2014-10-10|1092.19
#2014-10-13|1108.71
#2014-10-14|1118.37
#2014-10-15|1092.29
#2014-10-16|1096.16
#2014-10-17|1110.98
#2014-10-20|1115.79
#2014-10-21|1142.66
#2014-10-22|1134.19
#2014-10-23|1140.69
#2014-10-24|1147.71
#2014-10-27|1159.05
#2014-10-28|1189.59
#2014-10-29|1210.57
#2014-10-30|1206.56
#2014-10-31|1215.11
#2014-11-03|1215.44
#2014-11-04|1217.07
#2014-11-05|1191.87
#2014-11-06|1189.35
#2014-11-07|1177.06
#2014-11-10|1191.79
#2014-11-11|1200.51
#2014-11-12|1218.89
#2014-11-13|1220.60
#2014-11-14|1225.11
#2014-11-17|1228.89
#2014-11-18|1241.92
#2014-11-19|1242.01
#2014-11-20|1243.00
#2014-11-21|1267.63
#2014-11-24|1263.34
#2014-11-25|1261.29
#2014-11-26|1257.81
#2014-11-27|1263.39
#2014-11-28|1263.34
#2014-12-01|1243.07
#2014-12-02|1233.21
#2014-12-03|1225.51
#2014-12-04|1228.83
#2014-12-05|1213.05
#2014-12-08|1195.55
#2014-12-09|1201.04
#2014-12-10|1181.23
#2014-12-11|1174.22
#2014-12-12|1154.89
#2014-12-15|1138.80
#2014-12-16|1137.12
#2014-12-17|1148.67
#2014-12-18|1208.08
#2014-12-19|1199.39
#2014-12-22|1201.61
#2014-12-23|1203.85
#2014-12-24|1193.36
#2014-12-25|1193.36
#2014-12-26|1200.79
#2014-12-29|1215.94
#2014-12-30|1218.34
#2014-12-31|1215.10
#2015-01-01|1215.10
#2015-01-02|1192.76
#2015-01-05|1161.92
#2015-01-06|1169.98
#2015-01-07|1172.73
#2015-01-08|1210.92
#2015-01-09|1214.33
#2015-01-12|1189.28
#2015-01-13|1211.05
#2015-01-14|1201.21
#2015-01-15|1203.08
#2015-01-16|1186.27
#2015-01-19|1182.06
#2015-01-20|1188.72
#2015-01-21|1203.26
#2015-01-22|1236.59
#2015-01-23|1248.95
#2015-01-26|1254.62
#2015-01-27|1261.43
#2015-01-28|1276.03
#2015-01-29|1271.83
#2015-01-30|1263.45
#2015-02-02|1264.19
#2015-02-03|1299.75
#2015-02-04|1289.24
#2015-02-05|1306.41
#2015-02-06|1282.55
#2015-02-09|1269.06
#2015-02-10|1263.10
#2015-02-11|1241.46
#2015-02-12|1266.74
#2015-02-13|1285.47
#2015-02-16|1285.43
#2015-02-17|1274.52
#2015-02-18|1271.76
#2015-02-19|1277.34
#2015-02-20|1275.26
#2015-02-23|1285.04
#2015-02-24|1303.73
#2015-02-25|1324.78
#2015-02-26|1316.13
#2015-02-27|1287.72
#2015-03-02|1275.05
#2015-03-03|1271.51
#2015-03-04|1258.85
#2015-03-05|1279.68
#2015-03-06|1255.23
#2015-03-09|1241.68
#2015-03-10|1203.04
#2015-03-11|1211.09
#2015-03-12|1228.40
#2015-03-13|1205.39
#2015-03-16|1223.01
#2015-03-17|1230.18
#2015-03-18|1240.97
#2015-03-19|1245.81
#2015-03-20|1266.86
#2015-03-23|1279.04
#2015-03-24|1310.23
#2015-03-25|1309.35
#2015-03-26|1289.27
#2015-03-27|1284.31
#2015-03-30|1290.91
#2015-03-31|1294.02
#2015-04-01|1311.23
#2015-04-02|1317.47
#2015-04-03|1338.80
#2015-04-06|1347.53
#2015-04-07|1350.60
#2015-04-08|1345.72
#2015-04-09|1341.99
#2015-04-10|1341.72
#2015-04-13|1330.35
#2015-04-14|1343.02
#2015-04-15|1316.31
#2015-04-16|1343.39
#2015-04-17|1334.74
#2015-04-20|1334.97
#2015-04-21|1343.00
#2015-04-22|1330.42
#2015-04-23|1338.38
#2015-04-24|1339.58
#2015-04-27|1354.75
#2015-04-28|1373.20
#2015-04-29|1380.46
#2015-04-30|1351.54
#2015-05-01|1342.94
#2015-05-04|1329.11
#2015-05-05|1337.12
#2015-05-06|1312.77
#2015-05-07|1289.59
#2015-05-08|1312.22
#2015-05-11|1298.36
#2015-05-12|1287.60
#2015-05-13|1307.51
#2015-05-14|1306.04
#2015-05-15|1325.84
#2015-05-18|1321.53
#2015-05-19|1329.28
#2015-05-20|1341.16
#2015-05-21|1337.56
#2015-05-22|1332.17
#2015-05-25|1318.26
#2015-05-26|1289.05
#2015-05-27|1269.11
#2015-05-28|1256.54
#2015-05-29|1238.61
#2015-06-01|1224.33
#2015-06-02|1219.83
#2015-06-03|1203.15
#2015-06-04|1194.61
#2015-06-05|1175.38
#2015-06-08|1180.01
#2015-06-09|1184.75
#2015-06-10|1210.68
#2015-06-11|1209.83
#2015-06-12|1198.08
#2015-06-15|1184.66
#2015-06-16|1186.37
#2015-06-17|1183.36
#2015-06-18|1204.14
#2015-06-19|1203.90
#2015-06-22|1231.33
#2015-06-23|1232.27
#2015-06-24|1242.09
#2015-06-25|1263.65
#2015-06-26|1235.66
#2015-06-29|1215.09
#2015-06-30|1248.23
#2015-07-01|1231.72
#2015-07-02|1237.85
#2015-07-03|1233.68
#2015-07-06|1212.89
#2015-07-07|1171.61
#2015-07-08|1185.61
#2015-07-09|1222.17
#2015-07-10|1241.16
#2015-07-13|1257.68
#2015-07-14|1253.91
#2015-07-15|1250.66
#2015-07-16|1263.97
#2015-07-17|1275.18
#2015-07-20|1271.56
#2015-07-21|1278.33
#2015-07-22|1252.69
#2015-07-23|1257.85
#2015-07-24|1221.03
#2015-07-27|1220.15
#2015-07-28|1213.04
#2015-07-29|1241.46
#2015-07-30|1208.75
#2015-07-31|1227.79
#2015-08-03|1223.68
#2015-08-04|1252.95
#2015-08-05|1238.00
#2015-08-06|1242.72
#2015-08-07|1248.44
#2015-08-10|1241.48
#2015-08-11|1235.15
#2015-08-12|1196.66
#2015-08-13|1201.04
#2015-08-14|1187.07
#2015-08-17|1174.55
#2015-08-18|1175.11
#2015-08-19|1156.32
#2015-08-20|1142.88
#2015-08-21|1128.14
#2015-08-24|1084.53
#2015-08-25|1144.93
#2015-08-26|1116.30
#2015-08-27|1130.87
#2015-08-28|1132.71
#2015-08-31|1131.68
#2015-09-01|1088.03
#2015-09-02|1092.32
#2015-09-03|1098.92
#2015-09-04|1055.25
#2015-09-07|1026.14
#2015-09-08|1052.44
#2015-09-09|1064.61
#2015-09-10|1060.22
#2015-09-11|1058.93
#2015-09-14|1087.01
#2015-09-15|1087.09
#2015-09-16|1113.40
#2015-09-17|1121.51
#2015-09-18|1126.45
#2015-09-21|1095.53
#2015-09-22|1069.81
#2015-09-23|1068.63
#2015-09-24|1049.37
#2015-09-25|1055.02
#2015-09-28|1020.38
#2015-09-29|1029.92
#2015-09-30|1050.47
#2015-10-01|1067.14
#2015-10-02|1074.80
#2015-10-05|1116.39
#2015-10-06|1114.17
#2015-10-07|1140.11
#2015-10-08|1125.23
#2015-10-09|1143.48
#2015-10-12|1138.68
#2015-10-13|1120.93
#2015-10-14|1125.11
#2015-10-15|1153.19
#2015-10-16|1145.03
#2015-10-19|1157.41
#2015-10-20|1150.34
#2015-10-21|1126.51
#2015-10-22|1134.55
#2015-10-23|1137.81
#2015-10-26|1140.90
#2015-10-27|1129.96
#2015-10-28|1149.04
#2015-10-29|1107.92
#2015-10-30|1112.27
#2015-11-02|1123.51
#2015-11-03|1111.36
#2015-11-04|1111.56
#2015-11-05|1105.96
#2015-11-06|1063.99
#2015-11-09|1055.59
#2015-11-10|1044.28
#2015-11-11|1045.75
#2015-11-12|1022.04
#2015-11-13| 997.41
#2015-11-16|1004.85
#2015-11-17|1032.31
#2015-11-18|1028.99
#2015-11-19|1072.46
#2015-11-20|1084.06
#2015-11-23|1071.79
#2015-11-24|1071.82
#2015-11-25|1054.63
#2015-11-26|1045.08
#2015-11-27|1030.23
#2015-11-30|1011.67
#2015-12-01|1003.19
#2015-12-02| 999.77
#2015-12-03| 982.52
#2015-12-04| 964.08
#2015-12-07| 956.34
#2015-12-08| 944.59
#2015-12-09| 956.72
#2015-12-10| 820.61
#2015-12-11| 727.91
#2015-12-14| 823.93
#2015-12-15| 857.23
#2015-12-16| 854.30
#2015-12-17| 874.60
#2015-12-18| 867.19
#2015-12-21| 875.00
#2015-12-22| 884.80
#2015-12-23| 904.62
#2015-12-24| 900.39
#2015-12-25| 900.39
#2015-12-28| 898.44
#2015-12-29| 891.53
#2015-12-30| 863.87
#2015-12-31| 867.18
#2016-01-01| 867.18
#2016-01-04| 826.44
#2016-01-05| 840.50
#2016-01-06| 816.60
#2016-01-07| 784.48
#2016-01-08| 769.53
#2016-01-11| 730.95
#2016-01-12| 748.77
#2016-01-13| 768.59
#2016-01-14| 754.69
#2016-01-15| 720.13
#2016-01-18| 719.57
#2016-01-19| 734.10
#2016-01-20| 713.04
#2016-01-21| 721.15
#2016-01-22| 743.85
#2016-01-25| 741.19
#2016-01-26| 750.00
#2016-01-27| 756.45
#2016-01-28| 786.94
#2016-01-29| 831.22
#2016-02-01| 825.09
#2016-02-02| 782.43
#2016-02-03| 780.86
#2016-02-04| 831.11
#2016-02-05| 826.25
#2016-02-08| 808.10
#2016-02-09| 799.32
#2016-02-10| 818.93
#2016-02-11| 816.83
#2016-02-12| 823.34
#2016-02-15| 862.55
#2016-02-16| 850.57
#2016-02-17| 872.57
#2016-02-18| 902.64
#2016-02-19| 871.06
#2016-02-22| 887.48
#2016-02-23| 867.50
#2016-02-24| 828.75
#2016-02-25| 844.50
#2016-02-26| 820.64
#2016-02-29| 828.66
#2016-03-01| 856.15
#2016-03-02| 871.67
#2016-03-03| 890.62
#2016-03-04| 897.71
#2016-03-07| 926.50
#2016-03-08| 904.41
#2016-03-09| 904.14
#2016-03-10| 889.72
#2016-03-11| 900.85
#2016-03-14| 884.07
#2016-03-15| 855.89
#2016-03-16| 849.54
#2016-03-17| 933.28
#2016-03-18| 957.94
#2016-03-21| 964.57
#2016-03-22| 967.58
#2016-03-23| 942.10
#2016-03-24| 919.31
#2016-03-25| 919.31
#2016-03-28| 916.49
#2016-03-29| 928.67
#2016-03-30| 992.40
#2016-03-31|1008.34
#2016-04-01| 984.88
#2016-04-04|1001.13
#2016-04-05| 962.29
#2016-04-06| 936.56
#2016-04-07| 924.70
#2016-04-08| 960.56
#2016-04-11| 977.82
#2016-04-12| 994.75
#2016-04-13|1014.29
#2016-04-14|1016.48
#2016-04-15|1010.89
#2016-04-18|1029.86
#2016-04-19|1048.09
#2016-04-20|1063.33
#2016-04-21|1061.53
#2016-04-22|1038.58
#2016-04-25|1032.69
#2016-04-26|1042.87
#2016-04-27|1035.39
#2016-04-28|1055.51
#2016-04-29|1046.51
#2016-05-02|1038.49
#2016-05-03| 985.33
#2016-05-04| 956.63
#2016-05-05| 938.54
#2016-05-06| 930.72
#2016-05-09| 923.05
#2016-05-10| 924.47
#2016-05-11| 934.04
#2016-05-12| 926.70
#2016-05-13| 903.70
#2016-05-16| 877.22
#2016-05-17| 881.30
#2016-05-18| 881.15
#2016-05-19| 866.32
#2016-05-20| 888.15
#2016-05-23| 889.98
#2016-05-24| 901.06
#2016-05-25| 912.74
#2016-05-26| 924.98
#2016-05-27| 923.00
#2016-05-30| 908.23
#2016-05-31| 900.45
#2016-06-01| 922.73
#2016-06-02| 929.68
#2016-06-03| 958.76
#2016-06-06| 990.12
#2016-06-07| 997.42
#2016-06-08| 989.42
#2016-06-09| 973.74
#2016-06-10| 949.30
#2016-06-13| 941.96
#2016-06-14| 902.51
#2016-06-15| 916.30
#2016-06-16| 900.96
#2016-06-17| 926.06
#2016-06-20| 963.31
#2016-06-21| 972.49
#2016-06-22| 996.44
#2016-06-23|1009.61
#2016-06-24| 948.42
#2016-06-27| 872.26
#2016-06-28| 913.46
#2016-06-29| 955.07
#2016-06-30| 976.85
#2016-07-01| 980.08
#2016-07-04| 975.63
#2016-07-05| 943.45
#2016-07-06| 913.99
#2016-07-07| 931.92
#2016-07-08| 952.90
#2016-07-11| 986.76
#2016-07-12|1007.99
#2016-07-13| 995.71
#2016-07-14|1014.99
#2016-07-15|1012.88
#2016-07-18|1020.55
#2016-07-19|1016.43
#2016-07-20|1035.00
#2016-07-21|1046.87
#2016-07-22|1041.27
#2016-07-25|1046.77
#2016-07-26|1048.93
#2016-07-27|1065.75
#2016-07-28|1055.38
#2016-07-29|1079.92
#2016-08-01|1100.22
#2016-08-02|1072.67
#2016-08-03|1070.26
#2016-08-04|1096.61
#2016-08-05|1095.07
#2016-08-08|1120.48
#2016-08-09|1136.65
#2016-08-10|1149.27
#2016-08-11|1156.65
#2016-08-12|1153.40
#2016-08-15|1161.62
#2016-08-16|1146.31
#2016-08-17|1119.19
#2016-08-18|1154.67
#2016-08-19|1132.72
#2016-08-22|1122.98
#2016-08-23|1128.97
#2016-08-24|1040.36
#2016-08-25|1032.19
#2016-08-26|1047.55
#2016-08-29|1012.18
#2016-08-30| 999.26
#2016-08-31| 969.64
#2016-09-01| 960.34
#2016-09-02| 994.45
#2016-09-05|1008.72
#2016-09-06|1052.67
#2016-09-07|1053.63
#2016-09-08|1057.01
#2016-09-09|1020.87
#2016-09-12|1001.89
#2016-09-13|1011.44
#2016-09-14|1017.07
#2016-09-15|1024.62
#2016-09-16|1011.49
#2016-09-19|1048.82
#2016-09-20|1058.60
#2016-09-21|1060.59
#2016-09-22|1095.16
#2016-09-23|1089.27
#2016-09-26|1082.99
#2016-09-27|1082.01
#2016-09-28|1082.24
#2016-09-29|1080.41
#2016-09-30|1071.77
#2016-10-03|1076.86
#2016-10-04|1091.88
#2016-10-05|1084.00
#2016-10-06|1071.55
#2016-10-07|1081.73
#2016-10-10|1082.69
#2016-10-11|1017.78
#2016-10-12|1021.88
#2016-10-13| 995.99
#2016-10-14|1011.67
#2016-10-17|1016.26
#2016-10-18|1044.36
#2016-10-19|1056.40
#2016-10-20|1050.57
#2016-10-21|1051.87
#2016-10-24|1070.27
#2016-10-25|1069.33
#2016-10-26|1067.31
#2016-10-27|1061.58
#2016-10-28|1057.61
#2016-10-31|1105.72
#2016-11-01|1101.81
#2016-11-02|1107.69
#2016-11-03|1105.55
#2016-11-04|1074.93
#2016-11-07|1111.87
#2016-11-08|1144.40
#2016-11-09|1109.20
#2016-11-10|1053.54
#2016-11-11|1012.70
#2016-11-14| 990.42
#2016-11-15|1024.79
#2016-11-16|1028.61
#2016-11-17|1036.62
#2016-11-18|1027.45
#2016-11-21|1045.82
#2016-11-22|1073.09
#2016-11-23|1054.30
#2016-11-24|1046.66
#2016-11-25|1049.97
#2016-11-28|1100.51
#2016-11-29|1076.46
#2016-11-30|1061.85
#2016-12-01|1056.58
#2016-12-02|1050.65
#2016-12-05|1073.71
#2016-12-06|1080.39
#2016-12-07|1099.89
#2016-12-08|1107.41
#2016-12-09|1114.67
#2016-12-12|1113.67
#2016-12-13|1133.55
#2016-12-14|1121.22
#2016-12-15|1072.40
#2016-12-16|1063.57
#2016-12-19|1072.30
#2016-12-20|1085.06
#2016-12-21|1088.92
#2016-12-22|1068.75
#2016-12-23|1068.36
#2016-12-26|1068.36
#2016-12-27|1076.13
#2016-12-28|1104.67
#2016-12-29|1136.12
#2016-12-30|1130.22
#2017-01-02|1130.22
#2017-01-03|1128.68
#2017-01-04|1148.20
#2017-01-05|1128.30
#2017-01-06|1130.07
#2017-01-09|1132.40
#2017-01-10|1138.01
#2017-01-11|1114.13
#2017-01-12|1157.66
#2017-01-13|1160.34
#2017-01-16|1140.98
#2017-01-17|1146.72
#2017-01-18|1156.63
#2017-01-19|1137.25
#2017-01-20|1132.40
#2017-01-23|1149.38
#2017-01-24|1164.78
#2017-01-25|1177.14
#2017-01-26|1171.64
#2017-01-27|1133.84
#2017-01-30|1120.53
#2017-01-31|1129.84
#2017-02-01|1129.88
#2017-02-02|1130.67
#2017-02-03|1142.55
#2017-02-06|1118.60
#2017-02-07|1117.36
#2017-02-08|1114.17
#2017-02-09|1121.23
#2017-02-10|1144.52
#2017-02-13|1164.09
#2017-02-14|1178.87
#2017-02-15|1201.67
#2017-02-16|1216.10
#2017-02-17|1192.86
#2017-02-20|1189.59
#2017-02-21|1176.25
#2017-02-22|1173.27
#2017-02-23|1208.12
#2017-02-24|1194.75
#2017-02-27|1191.73
#2017-02-28|1169.25
#2017-03-01|1182.58
#2017-03-02|1199.24
#2017-03-03|1206.87
#2017-03-06|1218.00
#2017-03-07|1216.45
#2017-03-08|1202.42
#2017-03-09|1178.75
#2017-03-10|1195.67
#2017-03-13|1210.18
#2017-03-14|1208.52
#2017-03-15|1221.62
#2017-03-16|1280.98
#2017-03-17|1271.78
#2017-03-20|1287.11
#2017-03-21|1288.38
#2017-03-22|1288.28
#2017-03-23|1292.84
#2017-03-24|1298.02
#2017-03-27|1239.31
#2017-03-28|1223.70
#2017-03-29|1215.96
#2017-03-30|1233.12
#2017-03-31|1133.20
#2017-04-03|1124.09
#2017-04-04|1119.84
#2017-04-05|1079.70
#2017-04-06|1064.60
#2017-04-07|1067.73
#2017-04-10|1057.46
#2017-04-11|1079.02
#2017-04-12|1118.94
#2017-04-13|1151.15
#2017-04-14|1151.15
#2017-04-17|1161.21
#2017-04-18|1151.72
#2017-04-19|1153.08
#2017-04-20|1166.92
#2017-04-21|1161.28
#2017-04-24|1200.62
#2017-04-25|1197.16
#2017-04-26|1181.28
#2017-04-27|1175.13
#2017-04-28|1174.44
#2017-05-01|1176.86
#2017-05-02|1191.90
#2017-05-03|1176.32
#2017-05-04|1146.35
#2017-05-05|1148.28
#2017-05-08|1150.98
#2017-05-09|1150.69
#2017-05-10|1169.78
#2017-05-11|1169.79
#2017-05-12|1175.83
#2017-05-15|1192.80
#2017-05-16|1207.38
#2017-05-17|1178.44
#2017-05-18|1157.95
#2017-05-19|1170.77
#2017-05-22|1172.80
#2017-05-23|1209.44
#2017-05-24|1232.07
#2017-05-25|1240.01
#2017-05-26|1235.74
#2017-05-29|1212.64
#2017-05-30|1202.66
#2017-05-31|1173.95
#2017-06-01|1179.96
#2017-06-02|1209.99
#2017-06-05|1230.53
#2017-06-06|1187.57
#2017-06-07|1180.39
#2017-06-08|1160.75
#2017-06-09|1169.98
#2017-06-12|1184.96
#2017-06-13|1184.59
#2017-06-14|1204.10
#2017-06-15|1162.21
#2017-06-16|1164.87
#2017-06-19|1160.97
#2017-06-20|1138.23
#2017-06-21|1144.23
#2017-06-22|1141.39
#2017-06-23|1158.01
#2017-06-26|1174.41
#2017-06-27|1158.48
#2017-06-28|1160.27
#2017-06-29|1155.79
#2017-06-30|1145.70
#2017-07-03|1140.50
#2017-07-04|1145.46
#2017-07-05|1127.98
#2017-07-06|1134.01
#2017-07-07|1121.03
#2017-07-10|1125.74
#2017-07-11|1104.47
#2017-07-12|1154.18
#2017-07-13|1168.35
#2017-07-14|1197.59
#2017-07-17|1215.91
#2017-07-18|1204.38
#2017-07-19|1222.46
#2017-07-20|1222.82
#2017-07-21|1229.81
#2017-07-24|1230.07
#2017-07-25|1213.42
#2017-07-26|1219.26
#2017-07-27|1227.15
#2017-07-28|1230.21
#2017-07-31|1208.05
#2017-08-01|1199.76
#2017-08-02|1203.70
#2017-08-03|1209.42
#2017-08-04|1205.22
#2017-08-07|1233.31
#2017-08-08|1234.11
#2017-08-09|1210.93
#2017-08-10|1214.98
#2017-08-11|1195.70
#2017-08-14|1216.52
#2017-08-15|1212.57
#2017-08-16|1230.38
#2017-08-17|1229.61
#2017-08-18|1223.12
#2017-08-21|1229.00
#2017-08-22|1236.86
#2017-08-23|1232.58
#2017-08-24|1252.23
#2017-08-25|1265.32
#2017-08-28|1268.01
#2017-08-29|1271.19
#2017-08-30|1254.21
#2017-08-31|1257.30
#2017-09-01|1268.92
#2017-09-04|1252.05
#2017-09-05|1260.59
#2017-09-06|1246.05
#2017-09-07|1251.68
#2017-09-08|1240.05
#2017-09-11|1238.24
#2017-09-12|1231.12
#2017-09-13|1213.95
#2017-09-14|1209.61
#2017-09-15|1199.14
#2017-09-18|1207.21
#2017-09-19|1200.51
#2017-09-20|1215.50
#2017-09-21|1205.92
#2017-09-22|1216.21
#2017-09-25|1205.26
#2017-09-26|1180.70
#2017-09-27|1158.28
#2017-09-28|1156.39
#2017-09-29|1165.79
#2017-10-02|1151.91
#2017-10-03|1151.19
#2017-10-04|1171.83
#2017-10-05|1171.24
#2017-10-06|1163.93
#2017-10-09|1156.22
#2017-10-10|1189.29
#2017-10-11|1206.01
#2017-10-12|1228.08
#2017-10-13|1249.31
#2017-10-16|1251.96
#2017-10-17|1226.30
#2017-10-18|1225.30
#2017-10-19|1227.79
#2017-10-20|1196.44
#2017-10-23|1193.82
#2017-10-24|1189.08
#2017-10-25|1158.39
#2017-10-26|1121.66
#2017-10-27|1131.73
#2017-10-30|1151.66
#2017-10-31|1140.92
#2017-11-01|1153.71
#2017-11-02|1166.18
#2017-11-03|1144.54
#2017-11-06|1145.22
#2017-11-07|1141.53
#2017-11-08|1157.48
#2017-11-09|1146.30
#2017-11-10|1138.13
#2017-11-13|1121.80
#2017-11-14|1128.21
#2017-11-15|1122.05
#2017-11-16|1146.21
#2017-11-17|1177.54
#2017-11-20|1173.93
#2017-11-21|1187.30
#2017-11-22|1199.72
#2017-11-23|1200.43
#2017-11-24|1195.13
#2017-11-27|1219.07
#2017-11-28|1246.44
#2017-11-29|1249.20
#2017-11-30|1248.51
#2017-12-01|1241.58
#2017-12-04|1264.54
#2017-12-05|1296.64
#2017-12-06|1279.91
#2017-12-07|1254.77
#2017-12-08|1230.75
#2017-12-11|1218.08
#2017-12-12|1196.89
#2017-12-13|1224.55
#2017-12-14|1270.64
#2017-12-15|1291.30
#2017-12-18|1411.71
#2017-12-19|1473.22
#2017-12-20|1457.51
#2017-12-21|1440.31
#2017-12-22|1444.35
#2017-12-25|1444.35
#2017-12-26|1450.03
#2017-12-27|1504.61
#2017-12-28|1500.15
#2017-12-29|1519.48
#2018-01-01|1519.48
#2018-01-02|1493.63
#2018-01-03|1465.14
#2018-01-04|1473.42
#2018-01-05|1476.60
#2018-01-08|1469.85
#2018-01-09|1477.25
#2018-01-10|1456.75
#2018-01-11|1429.14
#2018-01-12|1436.95
#2018-01-15|1458.46
#2018-01-16|1498.48
#2018-01-17|1513.85
#2018-01-18|1548.29
#2018-01-19|1508.74
#2018-01-22|1544.12
#2018-01-23|1579.23
#2018-01-24|1614.49
#2018-01-25|1649.25
#2018-01-26|1633.39
#2018-01-29|1554.56
#2018-01-30|1528.44
#2018-01-31|1549.62
#2018-02-01|1562.89
#2018-02-02|1529.83
#2018-02-05|1486.81
#2018-02-06|1465.76
#2018-02-07|1536.74
#2018-02-08|1516.53
#2018-02-09|1508.61
#2018-02-12|1546.36
#2018-02-13|1558.34
#2018-02-14|1589.74
#2018-02-15|1677.46
#2018-02-16|1667.32
#2018-02-19|1655.94
#2018-02-20|1629.93
#2018-02-21|1664.87
#2018-02-22|1648.64
#2018-02-23|1682.86
#2018-02-26|1667.98
#2018-02-27|1659.88
#2018-02-28|1626.67
#2018-03-01|1616.85
#2018-03-02|1607.38
#2018-03-05|1632.32
#2018-03-06|1674.96
#2018-03-07|1649.10
#2018-03-08|1625.96
#2018-03-09|1634.15
#2018-03-12|1638.27
#2018-03-13|1653.16
#2018-03-14|1632.03
#2018-03-15|1621.40
#2018-03-16|1601.77
#2018-03-19|1596.32
#2018-03-20|1613.58
#2018-03-21|1619.60
#2018-03-22|1594.13
#2018-03-23|1599.10
#2018-03-26|1622.09
#2018-03-27|1616.31
#2018-03-28|1551.26
#2018-03-29|1565.95
#2018-03-30|1565.95
#2018-04-02|1565.62
#2018-04-03|1550.88
#2018-04-04|1516.96
#2018-04-05|1540.10
#2018-04-06|1526.91
#2018-04-09|1526.53
#2018-04-10|1541.41
#2018-04-11|1531.64
#2018-04-12|1552.53
#2018-04-13|1536.71
#2018-04-16|1543.96
#2018-04-17|1562.69
#2018-04-18|1600.85
#2018-04-19|1601.86
#2018-04-20|1578.70
#2018-04-23|1536.17
#2018-04-24|1499.67
#2018-04-25|1462.76
#2018-04-26|1485.54
#2018-04-27|1496.22
#2018-04-30|1506.20
#2018-05-01|1487.29
#2018-05-02|1485.26
#2018-05-03|1442.81
#2018-05-04|1461.74
#2018-05-07|1470.09
#2018-05-08|1449.24
#2018-05-09|1459.28
#2018-05-10|1491.82
#2018-05-11|1521.88
#2018-05-14|1516.46
#2018-05-15|1433.46
#2018-05-16|1459.82
#2018-05-17|1415.37
#2018-05-18|1376.26
#2018-05-21|1370.28
#2018-05-22|1416.24
#2018-05-23|1400.90
#2018-05-24|1401.41
#2018-05-25|1420.80
#2018-05-28|1423.48
#2018-05-29|1385.44
#2018-05-30|1381.93
#2018-05-31|1386.24
#2018-06-01|1413.89
#2018-06-04|1454.62
#2018-06-05|1397.86
#2018-06-06|1394.79
#2018-06-07|1359.09
#2018-06-08|1332.22
#2018-06-11|1323.96
#2018-06-12|1314.61
#2018-06-13|1322.37
#2018-06-14|1327.83
#2018-06-15|1273.58
#2018-06-18|1225.76
#2018-06-19|1196.05
#2018-06-20|1224.05
#2018-06-21|1231.41
#2018-06-22|1263.21
#2018-06-25|1241.11
#2018-06-26|1234.60
#2018-06-27|1189.32
#2018-06-28|1185.38
#2018-06-29|1243.55
#2018-07-02|1233.94
#2018-07-03|1262.47
#2018-07-04|1275.88
#2018-07-05|1280.95
#2018-07-06|1272.08
#2018-07-09|1314.55
#2018-07-10|1303.77
#2018-07-11|1281.09
#2018-07-12|1287.23
#2018-07-13|1290.68
#2018-07-16|1274.25
#2018-07-17|1297.92
#2018-07-18|1296.04
#2018-07-19|1269.38
#2018-07-20|1299.08
#2018-07-23|1284.84
#2018-07-24|1316.63
#2018-07-25|1318.99
#2018-07-26|1327.10
#2018-07-27|1342.75
#2018-07-30|1356.72
#2018-07-31|1377.13
#2018-08-01|1362.64
#2018-08-02|1313.17
#2018-08-03|1336.33
#2018-08-06|1306.74
#2018-08-07|1324.06
#2018-08-08|1325.06
#2018-08-09|1306.59
#2018-08-10|1228.26
#2018-08-13|1194.35
#2018-08-14|1219.27
#2018-08-15|1151.60
#2018-08-16|1176.12
#2018-08-17|1150.66
#2018-08-20|1169.53
#2018-08-21|1205.99
#2018-08-22|1223.03
#2018-08-23|1228.20
#2018-08-24|1233.60
#2018-08-27|1272.55
#2018-08-28|1284.15
#2018-08-29|1242.90
#2018-08-30|1200.63
#2018-08-31|1214.41
#2018-09-03|1200.56
#2018-09-04|1134.95
#2018-09-05|1097.71
#2018-09-06|1123.18
#2018-09-07|1150.15
#2018-09-10|1133.36
#2018-09-11|1134.18
#2018-09-12|1135.16
#2018-09-13|1162.56
#2018-09-14|1157.54
#2018-09-17|1133.50
#2018-09-18|1148.43
#2018-09-19|1184.68
#2018-09-20|1205.00
#2018-09-21|1239.02
#2018-09-24|1246.09
#2018-09-25|1212.92
#2018-09-26|1227.00
#2018-09-27|1247.34
#2018-09-28|1223.53
#2018-10-01|1214.59
#2018-10-02|1183.56
#2018-10-03|1164.38
#2018-10-04|1126.66
#2018-10-05|1114.58
#2018-10-08|1104.90
#2018-10-09|1118.68
#2018-10-10|1119.59
#2018-10-11|1097.17
#2018-10-12|1140.21
#2018-10-15|1120.05
#2018-10-16|1164.75
#2018-10-17|1149.39
#2018-10-18|1134.88
#2018-10-19|1127.96
#2018-10-22|1141.03
#2018-10-23|1104.65
#2018-10-24|1109.13
#2018-10-25|1122.63
#2018-10-26|1099.63
#2018-10-29|1135.18
#2018-10-30|1126.94
#2018-10-31|1122.17
#2018-11-01|1163.24
#2018-11-02|1206.85
#2018-11-05|1242.99
#2018-11-06|1239.73
#2018-11-07|1286.02
#2018-11-08|1256.02
#2018-11-09|1230.34
#2018-11-12|1190.44
#2018-11-13|1198.87
#2018-11-14|1200.81
#2018-11-15|1210.00
#2018-11-16|1224.84
#2018-11-19|1243.53
#2018-11-20|1211.85
#2018-11-21|1219.06
#2018-11-22|1236.29
#2018-11-23|1216.19
#2018-11-26|1247.25
#2018-11-27|1244.94
#2018-11-28|1248.18
#2018-11-29|1286.69
#2018-11-30|1234.62
#2018-12-03|1272.94
#2018-12-04|1281.95
#2018-12-05|1250.42
#2018-12-06|1191.40
#2018-12-07|1198.28
#2018-12-10|1148.83
#2018-12-11|1159.07
#2018-12-12|1199.29
#2018-12-13|1196.57
#2018-12-14|1170.74
#2018-12-17|1171.90
#2018-12-18|1165.64
#2018-12-19|1199.80
#2018-12-20|1184.76
#2018-12-21|1160.01
#2018-12-24|1152.97
#2018-12-25|1152.97
#2018-12-26|1153.46
#2018-12-27|1161.97
#2018-12-28|1194.17
#2018-12-31|1200.47
#2019-01-01|1200.47
#2019-01-02|1171.63
#2019-01-03|1192.16
#2019-01-04|1236.43
#2019-01-07|1245.99
#2019-01-08|1234.84
#2019-01-09|1253.17
#2019-01-10|1275.93
#2019-01-11|1282.20
#2019-01-14|1287.89
#2019-01-15|1297.85
#2019-01-16|1316.50
#2019-01-17|1294.78
#2019-01-18|1297.08
#2019-01-21|1287.85
#2019-01-22|1286.45
#2019-01-23|1296.34
#2019-01-24|1318.21
#2019-01-25|1349.72
#2019-01-28|1320.85
#2019-01-29|1347.15
#2019-01-30|1341.27
#2019-01-31|1386.61
#2019-02-01|1375.67
#2019-02-04|1336.68
#2019-02-05|1343.63
#2019-02-06|1339.16
#2019-02-07|1306.82
#2019-02-08|1299.14
#2019-02-11|1277.16
#2019-02-12|1289.17
#2019-02-13|1274.01
#2019-02-14|1225.63
#2019-02-15|1230.27
#2019-02-18|1248.53
#2019-02-19|1235.68
#2019-02-20|1255.73
#2019-02-21|1269.40
#2019-02-22|1278.40
#2019-02-25|1296.36
#2019-02-26|1297.64
#2019-02-27|1282.80
#2019-02-28|1267.57
#2019-03-01|1248.32
#2019-03-04|1226.79
#2019-03-05|1231.74
#2019-03-06|1227.13
#2019-03-07|1190.29
#2019-03-08|1201.55
#2019-03-11|1194.78
#2019-03-12|1207.05
#2019-03-13|1184.45
#2019-03-14|1176.15
#2019-03-15|1202.10
#2019-03-18|1206.99
#2019-03-19|1187.51
#2019-03-20|1177.16
#2019-03-21|1189.11
#2019-03-22|1156.88
#2019-03-25|1155.33
#2019-03-26|1150.45
#2019-03-27|1144.75
#2019-03-28|1140.81
#2019-03-29|1177.89
#2019-04-01|1233.81
#2019-04-02|1220.85
#2019-04-03|1249.54
#2019-04-04|1251.74
#2019-04-05|1257.48
#2019-04-08|1247.78
#2019-04-09|1254.86
#2019-04-10|1297.08
#2019-04-11|1283.76
#2019-04-12|1284.88
#2019-04-15|1289.87
#2019-04-16|1294.61
#2019-04-17|1313.26
#2019-04-18|1314.24
#2019-04-19|1314.24
#2019-04-22|1303.17
#2019-04-23|1280.22
#2019-04-24|1253.05
#2019-04-25|1251.05
#2019-04-26|1269.37
#2019-04-29|1268.89
#2019-04-30|1268.49
#2019-05-01|1265.29
#2019-05-02|1269.66
#2019-05-03|1297.32
#2019-05-06|1281.22
#2019-05-07|1273.53
#2019-05-08|1283.97
#2019-05-09|1242.64
#2019-05-10|1294.59
#2019-05-13|1279.64
#2019-05-14|1288.04
#2019-05-15|1279.19
#2019-05-16|1283.69
#2019-05-17|1241.25
#2019-05-20|1247.34
#2019-05-21|1228.95
#2019-05-22|1235.56
#2019-05-23|1195.32
#2019-05-24|1202.24
#2019-05-27|1202.17
#2019-05-28|1151.45
#2019-05-29|1173.89
#2019-05-30|1211.64
#2019-05-31|1226.45
#2019-06-03|1249.72
#2019-06-04|1196.25
#2019-06-05|1184.64
#2019-06-06|1171.37
#2019-06-07|1193.73
#2019-06-10|1227.99
#2019-06-11|1239.69
#2019-06-12|1223.92
#2019-06-13|1208.10
#2019-06-14|1212.46
#2019-06-17|1208.47
#2019-06-18|1254.42
#2019-06-19|1268.92
#2019-06-20|1301.01
#2019-06-21|1300.18
#2019-06-24|1277.62
#2019-06-25|1273.83
#2019-06-26|1281.11
#2019-06-27|1283.23
#2019-06-28|1281.71
#2019-07-01|1286.15
#2019-07-02|1270.36
#2019-07-03|1261.49
#2019-07-04|1265.77
#2019-07-05|1247.62
#2019-07-08|1257.41
#2019-07-09|1234.92
#2019-07-10|1257.62
#2019-07-11|1262.37
#2019-07-12|1257.59
#2019-07-15|1267.34
#2019-07-16|1284.73
#2019-07-17|1258.18
#2019-07-18|1274.65
#2019-07-19|1277.54
#2019-07-22|1273.10
#2019-07-23|1277.43
#2019-07-24|1262.12
#2019-07-25|1232.23
#2019-07-26|1195.01
#2019-07-29|1211.28
#2019-07-30|1194.86
#2019-07-31|1184.86
#2019-08-01|1152.23
#2019-08-02|1121.33
#2019-08-05|1083.83
#2019-08-06|1084.74
#2019-08-07|1064.18
#2019-08-08|1055.17
#2019-08-09|1042.54
#2019-08-12|1021.24
#2019-08-13|1034.90
#2019-08-14| 997.24
#2019-08-15|1030.18
#2019-08-16|1033.06
#2019-08-19|1019.51
#2019-08-20|1023.87
#2019-08-21|1048.64
#2019-08-22|1038.42
#2019-08-23|1041.07
#2019-08-26|1029.85
#2019-08-27|1016.13
#2019-08-28|1022.58
#2019-08-29|1020.08
#2019-08-30|1059.41
#2019-09-02|1046.79
#2019-09-03|1058.44
#2019-09-04|1085.62
#2019-09-05|1106.58
#2019-09-06|1126.46
#2019-09-09|1127.51
#2019-09-10|1130.13
#2019-09-11|1135.87
#2019-09-12|1169.11
#2019-09-13|1194.79
#2019-09-16|1224.99
#2019-09-17|1181.60
#2019-09-18|1192.41
#2019-09-19|1185.36
#2019-09-20|1145.20
#2019-09-23|1140.22
#2019-09-24|1134.77
#2019-09-25|1112.01
#2019-09-26|1132.26
#2019-09-27|1117.14
#2019-09-30|1095.86
#2019-10-01|1082.68
#2019-10-02|1083.39
#2019-10-03|1088.95
#2019-10-04|1113.59
#2019-10-07|1109.21
#2019-10-08|1092.49
#2019-10-09|1094.79
#2019-10-10|1123.33
#2019-10-11|1166.86
#2019-10-14|1164.50
#2019-10-15|1167.43
#2019-10-16|1170.34
#2019-10-17|1181.82
#2019-10-18|1171.08
#2019-10-21|1181.87
#2019-10-22|1206.66
#2019-10-23|1192.40
#2019-10-24|1182.34
#2019-10-25|1182.28
#2019-10-28|1200.28
#2019-10-29|1196.72
#2019-10-30|1141.52
#2019-10-31|1136.97
#2019-11-01|1137.39
#2019-11-04|1181.74
#2019-11-05|1200.19
#2019-11-06|1200.64
#2019-11-07|1203.75
#2019-11-08|1196.40
#2019-11-11|1182.77
#2019-11-12|1184.08
#2019-11-13|1173.43
#2019-11-14|1183.26
#2019-11-15|1195.79
#2019-11-18|1183.27
#2019-11-19|1199.62
#2019-11-20|1213.69
#2019-11-21|1194.37
#2019-11-22|1191.38
#2019-11-25|1162.00
#2019-11-26|1130.59
#2019-11-27|1145.58
#2019-11-28|1130.69
#2019-11-29|1141.95
#2019-12-02|1131.93
#2019-12-03|1116.56
#2019-12-04|1136.32
#2019-12-05|1122.22
#2019-12-06|1139.62
#2019-12-09|1133.84
#2019-12-10|1107.29
#2019-12-11|1122.92
#2019-12-12|1136.23
#2019-12-13|1173.23
#2019-12-16|1183.88
#2019-12-17|1183.92
#2019-12-18|1213.75
#2019-12-19|1205.76
#2019-12-20|1194.34
#2019-12-23|1194.73
#2019-12-24|1197.86
#2019-12-25|1197.86
#2019-12-26|1196.38
#2019-12-27|1208.77
#2019-12-30|1216.21
#2019-12-31|1205.58
#2020-01-01|1205.58
#2020-01-02|1207.25
#2020-01-03|1183.47
#2020-01-06|1157.79
#2020-01-07|1152.61
#2020-01-08|1157.95
#2020-01-09|1163.59
#2020-01-10|1164.04
#2020-01-13|1138.15
#2020-01-14|1160.40
#2020-01-15|1162.88
#2020-01-16|1161.73
#2020-01-17|1145.99
#2020-01-20|1135.02
#2020-01-21|1135.34
#2020-01-22|1142.68
#2020-01-23|1126.21
#2020-01-24|1130.24
#2020-01-27|1094.35
#2020-01-28|1090.00
#2020-01-29|1099.02
#2020-01-30|1086.42
#2020-01-31|1051.42
#2020-02-03|1055.37
#2020-02-04|1082.85
#2020-02-05|1095.61
#2020-02-06|1095.60
#2020-02-07|1071.67
#2020-02-10|1066.79
#2020-02-11|1081.67
#2020-02-12|1093.76
#2020-02-13|1084.98
#2020-02-14|1087.97
#2020-02-17|1079.61
#2020-02-18|1076.71
#2020-02-19|1076.09
#2020-02-20|1045.61
#2020-02-21|1040.23
#2020-02-24| 988.99
#2020-02-25| 971.11
#2020-02-26|1022.95
#2020-02-27| 955.93
#2020-02-28| 909.30
#2020-03-02| 917.65
#2020-03-03| 952.62
#2020-03-04| 965.98
#2020-03-05| 943.41
#2020-03-06| 909.81
#2020-03-09| 855.37
#2020-03-10| 862.35
#2020-03-11| 856.49
#2020-03-12| 784.22
#2020-03-13| 789.62
#2020-03-16| 695.15
#2020-03-17| 685.61
#2020-03-18| 573.96
#2020-03-19| 526.85
#2020-03-20| 560.70
#2020-03-23| 491.19
#2020-03-24| 527.56
#2020-03-25| 570.62
#2020-03-26| 617.78
#2020-03-27| 548.31
#2020-03-30| 518.76
#2020-03-31| 557.32
#2020-04-01| 555.00
#2020-04-02| 545.74
#2020-04-03| 522.12
#2020-04-06| 552.92
#2020-04-07| 596.48
#2020-04-08| 577.92
#2020-04-09| 622.88
#2020-04-10| 622.88
#2020-04-13| 613.38
#2020-04-14| 624.85
#2020-04-15| 579.70
#2020-04-16| 564.30
#2020-04-17| 567.26
#2020-04-20| 561.42
#2020-04-21| 544.05
#2020-04-22| 543.01
#2020-04-23| 549.35
#2020-04-24| 553.66
#2020-04-27| 557.06
#2020-04-28| 570.33
#2020-04-29| 607.43
#2020-04-30| 606.12
#2020-05-01| 590.10
#2020-05-04| 569.12
#2020-05-05| 589.52
#2020-05-06| 569.71
#2020-05-07| 578.74
#2020-05-08| 599.11
#2020-05-11| 575.05
#2020-05-12| 570.67
#2020-05-13| 555.82
#2020-05-14| 524.36
#2020-05-15| 530.61
#2020-05-18| 550.77
#2020-05-19| 571.54
#2020-05-20| 583.14
#2020-05-21| 603.04
#2020-05-22| 593.00
#2020-05-25| 584.33
#2020-05-26| 627.66
#2020-05-27| 624.94
#2020-05-28| 635.67
#2020-05-29| 613.86
#2020-06-01| 618.70
#2020-06-02| 657.59
#2020-06-03| 721.73
#2020-06-04| 720.30
#2020-06-05| 752.22
#2020-06-08| 744.79
#2020-06-09| 750.26
#2020-06-10| 729.34
#2020-06-11| 696.28
#2020-06-12| 701.06
#2020-06-15| 678.08
#2020-06-16| 678.72
#2020-06-17| 698.65
#2020-06-18| 670.43
#2020-06-19| 680.86
#2020-06-22| 663.86
#2020-06-23| 663.83
#2020-06-24| 652.55
#2020-06-25| 656.89
#2020-06-26| 642.59
#2020-06-29| 653.71
#2020-06-30| 644.66
#2020-07-01| 652.77
#2020-07-02| 672.98
#2020-07-03| 667.55
#2020-07-06| 668.66
#2020-07-07| 656.85
#2020-07-08| 673.45
#2020-07-09| 681.90
#2020-07-10| 695.20
#2020-07-13| 714.31
#2020-07-14| 697.83
#2020-07-15| 709.50
#2020-07-16| 717.74
#2020-07-17| 710.02
#2020-07-20| 709.37
#2020-07-21| 723.21
#2020-07-22| 720.85
#2020-07-23| 697.82
#2020-07-24| 684.07
#2020-07-27| 700.58
#2020-07-28| 708.33
#2020-07-29| 724.66
#2020-07-30| 684.85
#2020-07-31| 659.22
#2020-08-03| 626.71
#2020-08-04| 624.91
#2020-08-05| 635.68
#2020-08-06| 623.54
#2020-08-07| 621.39
#2020-08-10| 616.61
#2020-08-11| 639.43
#2020-08-12| 640.34
#2020-08-13| 646.69
#2020-08-14| 644.27
#2020-08-17| 628.06
#2020-08-18| 645.52
#2020-08-19| 654.45
#2020-08-20| 634.12
#2020-08-21| 658.93
#2020-08-24| 682.05
#2020-08-25| 685.29
#2020-08-26| 672.74
#2020-08-27| 669.35
#2020-08-28| 669.33
#2020-08-31| 634.07
#2020-09-01| 661.13
#2020-09-02| 632.38
#2020-09-03| 623.05
#2020-09-04| 627.65
#2020-09-07| 626.09
#2020-09-08| 636.98
#2020-09-09| 685.33
#2020-09-10| 683.89
#2020-09-11| 675.63
#2020-09-14| 674.36
#2020-09-15| 679.08
#2020-09-16| 685.07
#2020-09-17| 685.64
#2020-09-18| 669.62
#2020-09-21| 623.82
#2020-09-22| 632.51
#2020-09-23| 621.67
#2020-09-24| 621.67
#2020-09-25| 603.16
#2020-09-28| 637.53
#2020-09-29| 649.45
#2020-09-30| 665.94
#2020-10-01| 674.82
#2020-10-02| 697.14
#2020-10-05| 685.03
#2020-10-06| 674.85
#2020-10-07| 675.22
#2020-10-08| 670.65
#2020-10-09| 667.26
#2020-10-12| 674.18
#2020-10-13| 654.44
#2020-10-14| 652.76
#2020-10-15| 652.37
#2020-10-16| 649.83
#2020-10-19| 673.19
#2020-10-20| 670.09
#2020-10-21| 691.51
#2020-10-22| 711.75
#2020-10-23| 742.65
#2020-10-26| 735.30
#2020-10-27| 729.99
#2020-10-28| 685.12
#2020-10-29| 661.14
#2020-10-30| 649.10
#2020-11-02| 657.40
#2020-11-03| 692.38
#2020-11-04| 699.93
#2020-11-05| 716.04
#2020-11-06| 722.56
#2020-11-09| 791.26
#2020-11-10| 805.36
#2020-11-11| 847.16
#2020-11-12| 836.13
#2020-11-13| 817.72
#2020-11-16| 836.63
#2020-11-17| 839.02
#2020-11-18| 839.96
#2020-11-19| 825.09
#2020-11-20| 816.00
#2020-11-23| 812.36
#2020-11-24| 837.75
#2020-11-25| 844.81
#2020-11-26| 849.76
#2020-11-27| 840.36
#2020-11-30| 796.86
#2020-12-01| 813.69
#2020-12-02| 814.34
#2020-12-03| 828.70
#2020-12-04| 840.27
#2020-12-07| 842.49
#2020-12-08| 856.42
#2020-12-09| 870.87
#2020-12-10| 841.87
#2020-12-11| 851.62
#2020-12-14| 869.83
#2020-12-15| 892.37
#2020-12-16| 895.67
#2020-12-17| 907.66
#2020-12-18| 936.28
#2020-12-21| 888.07
#2020-12-22| 894.04
#2020-12-23| 909.44
#2020-12-24| 909.17
#2020-12-25| 909.17
#2020-12-28| 908.17
#2020-12-29| 905.27
#2020-12-30| 914.79
#2020-12-31| 901.63
#2021-01-01| 901.63
#2021-01-04| 889.32
#2021-01-05| 851.72
#2021-01-06| 850.11
#2021-01-07| 854.48
#2021-01-08| 884.85
#2021-01-11| 853.96
#2021-01-12| 866.45
#2021-01-13| 864.03
#2021-01-14| 864.30
#2021-01-15| 860.78
#2021-01-18| 864.96
#2021-01-19| 887.78
#2021-01-20| 889.40
#2021-01-21| 887.80
#2021-01-22| 853.08
#2021-01-25| 835.57
#2021-01-26| 857.15
#2021-01-27| 855.62
#2021-01-28| 864.26
#2021-01-29| 856.24
#2021-02-01| 847.12
#2021-02-02| 869.49
#2021-02-03| 873.05
#2021-02-04| 895.65
#2021-02-05| 939.07
#2021-02-08| 923.14
#2021-02-09| 935.49
#2021-02-10| 937.49
#2021-02-11| 944.85
#2021-02-12| 971.61
#2021-02-15| 977.73
#2021-02-16| 961.84
#2021-02-17| 934.98
#2021-02-18| 930.34
#2021-02-19| 933.33
#2021-02-22| 930.47
#2021-02-23| 930.00
#2021-02-24| 937.57
#2021-02-25| 918.57
#2021-02-26| 890.08
#2021-03-01| 924.77
#2021-03-02| 925.72
#2021-03-03| 925.42
#2021-03-04| 925.56
#2021-03-05| 912.66
#2021-03-08| 907.24
#2021-03-09| 917.81
#2021-03-10| 946.58
#2021-03-11| 958.09
#2021-03-12| 955.62
#2021-03-15| 943.75
#2021-03-16| 928.64
#2021-03-17| 913.09
#2021-03-18| 914.38
#2021-03-19| 904.13
#2021-03-22| 906.28
#2021-03-23| 888.02
#2021-03-24| 879.65
#2021-03-25| 863.96
#2021-03-26| 887.75
#2021-03-29| 913.32
#2021-03-30| 926.52
#2021-03-31| 913.59
#2021-04-01| 912.99
#2021-04-02| 912.99
#2021-04-05| 918.64
#2021-04-06| 925.25
#2021-04-07| 925.43
#2021-04-08| 910.61
#2021-04-09| 913.21
#2021-04-12| 916.93
#2021-04-13| 918.80
#2021-04-14| 932.06
#2021-04-15| 963.18
#2021-04-16| 960.10
#2021-04-19| 963.11
#2021-04-20| 938.45
#2021-04-21| 937.36
#2021-04-22| 932.93
#2021-04-23| 930.15
#2021-04-26| 939.77
#2021-04-27| 932.33
#2021-04-28| 950.95
#2021-04-29| 966.79
#2021-04-30| 930.98
#2021-05-03| 924.55
#2021-05-04| 915.48
#2021-05-05| 945.57
#2021-05-06| 973.55
#2021-05-07| 992.60
#2021-05-10|1000.11
#2021-05-11| 997.81
#2021-05-12| 995.28
#2021-05-13| 981.47
#2021-05-14| 992.32
#2021-05-17| 989.21
#2021-05-18|1004.08
#2021-05-19| 995.19
#2021-05-20|1004.89
#2021-05-21|1018.42
#2021-05-24|1014.60
#2021-05-25|1036.65
#2021-05-26|1050.40
#2021-05-27|1062.90
#2021-05-28|1079.07
#2021-05-31|1087.49
#2021-06-01|1093.07
#2021-06-02|1110.37
#2021-06-03|1109.34
#2021-06-04|1109.17
#2021-06-07|1107.65
#2021-06-08|1101.94
#2021-06-09|1129.31
#2021-06-10|1123.50
#2021-06-11|1107.39
#2021-06-14|1111.98
#2021-06-15|1093.59
#2021-06-16|1097.97
#2021-06-17|1043.55
#2021-06-18|1004.87
#2021-06-21| 999.00
#2021-06-22| 986.70
#2021-06-23|1004.75
#2021-06-24|1008.81
#2021-06-25|1025.58
#2021-06-28| 994.05
#2021-06-29|1010.38
#2021-06-30|1014.92
#2021-07-01| 996.75
#2021-07-02|1000.75
#2021-07-05|1010.87
#2021-07-06| 998.31
#2021-07-07|1006.52
#2021-07-08|1005.43
#2021-07-09|1029.24
#2021-07-12|1015.83
#2021-07-13| 964.75
#2021-07-14| 971.30
#2021-07-15| 967.95
#2021-07-16| 972.51
#2021-07-19| 942.09
#2021-07-20| 941.02
#2021-07-21| 946.53
#2021-07-22| 954.54
#2021-07-23| 954.15
#2021-07-26| 941.03
#2021-07-27| 948.64
#2021-07-28| 949.54
#2021-07-29| 969.85
#2021-07-30| 970.68
#2021-08-02| 989.00
#2021-08-03|1008.52
#2021-08-04|1005.91
#2021-08-05|1040.48
#2021-08-06|1021.30
#2021-08-09|1014.73
#2021-08-10|1006.61
#2021-08-11|1016.09
#2021-08-12|1002.30
#2021-08-13|1009.09
#2021-08-16|1031.93
#2021-08-17|1029.02
#2021-08-18|1045.24
#2021-08-19|1013.75
#2021-08-20|1000.25
#2021-08-23|1029.63
#2021-08-24|1052.52
#2021-08-25|1056.89
#2021-08-26|1060.31
#2021-08-27|1077.54
#2021-08-30|1084.57
#2021-08-31|1113.68
#2021-09-01|1111.36
#2021-09-02|1097.31
#2021-09-03|1101.76
#2021-09-06|1102.11
#2021-09-07|1095.43
#2021-09-08|1101.73
#2021-09-09|1100.37
#2021-09-10|1090.83
#2021-09-13|1104.78
#2021-09-14|1110.68
#2021-09-15|1106.43
#2021-09-16|1065.64
#2021-09-17|1059.02
#2021-09-20|1038.03
#2021-09-21|1039.97
#2021-09-22|1072.19
#2021-09-23|1089.16
#2021-09-24|1063.91
#2021-09-27|1057.07
#2021-09-28|1060.58
#2021-09-29|1072.00
#2021-09-30|1079.93
#2021-10-01|1090.33
#2021-10-04|1066.59
#2021-10-05|1069.02
#2021-10-06|1065.48
#2021-10-07|1071.01
#2021-10-08|1048.09
#2021-10-11|1048.34
#2021-10-12|1054.80
#2021-10-13|1062.08
#2021-10-14|1056.96
#2021-10-15|1066.70
#2021-10-18|1072.66
#2021-10-19|1080.98
#2021-10-20|1089.35
#2021-10-21|1065.55
#2021-10-22|1054.09
#2021-10-25|1061.19
#2021-10-26|1061.67
#2021-10-27|1047.28
#2021-10-28|1033.78
#2021-10-29|1029.19
#2021-11-01|1016.48
#2021-11-02|1035.40
#2021-11-03|1032.06
#2021-11-04|1054.78
#2021-11-05|1056.14
#2021-11-08|1061.64
#2021-11-09|1057.46
#2021-11-10|1031.13
#2021-11-11|1041.00
#2021-11-12|1023.50
#2021-11-15|1035.82
#2021-11-16|1010.26
#2021-11-17|1020.53
#2021-11-18|1014.49
#2021-11-19| 991.16
#2021-11-22| 996.33
#2021-11-23| 986.96
#2021-11-24| 965.26
#2021-11-25| 978.13
#2021-11-26| 892.91
#2021-11-29| 927.92
#2021-11-30| 948.11
#2021-12-01| 979.54
#2021-12-02| 977.69
#2021-12-03| 968.57
#2021-12-06| 989.80
#2021-12-07| 995.07
#2021-12-08|1014.90
#2021-12-09|1000.79
#2021-12-10| 982.42
#2021-12-13| 973.71
#2021-12-14| 970.17
#2021-12-15| 983.23
#2021-12-16| 994.99
#2021-12-17|1013.85
#2021-12-20| 999.72
#2021-12-21|1004.14
#2021-12-22|1014.16
#2021-12-23|1034.73
#2021-12-24|1037.67
#2021-12-27|1038.26
#2021-12-28|1028.79
#2021-12-29|1027.54
#2021-12-30|1035.83
#2021-12-31|1034.25
#2022-01-03|1052.09
#2022-01-04|1059.38
#2022-01-05|1086.36
#2022-01-06|1091.54
#2022-01-07|1098.71
#2022-01-10|1101.47
#2022-01-11|1104.54
#2022-01-12|1125.85
#2022-01-13|1134.70
#2022-01-14|1133.45
#2022-01-17|1123.50
#2022-01-18|1105.43
#2022-01-19|1107.81
#2022-01-20|1117.73
#2022-01-21|1117.17
#2022-01-24|1078.56
#2022-01-25|1088.83
#2022-01-26|1102.17
#2022-01-27|1098.06
#2022-01-28|1089.94
#2022-01-31|1110.44
#2022-02-01|1134.36
#2022-02-02|1127.06
#2022-02-03|1148.46
#2022-02-04|1123.11
#2022-02-07|1124.91
#2022-02-08|1155.24
#2022-02-09|1164.16
#2022-02-10|1188.59
#2022-02-11|1186.04
#2022-02-14|1174.52
#2022-02-15|1201.33
#2022-02-16|1219.82
#2022-02-17|1217.59
#2022-02-18|1196.54
#2022-02-21|1195.34
#2022-02-22|1187.78
#2022-02-23|1193.82
#2022-02-24|1133.76
#2022-02-25|1177.40
#2022-02-28|1161.77
#2022-03-01|1193.00
#2022-03-02|1180.01
#2022-03-03|1225.94
#2022-03-04|1157.06
#2022-03-07|1119.28
#2022-03-08|1111.21
#2022-03-09|1157.29
#2022-03-10|1177.76
#2022-03-11|1209.32
#2022-03-14|1216.39
#2022-03-15|1202.01
#2022-03-16|1275.20
#2022-03-17|1282.77
#2022-03-18|1270.23
#2022-03-21|1278.81
#2022-03-22|1301.96
#2022-03-23|1310.14
#2022-03-24|1324.57
#2022-03-25|1325.30
#2022-03-28|1338.29
#2022-03-29|1382.54
#2022-03-30|1383.56
#2022-03-31|1371.29
#2022-04-01|1371.36
#2022-04-04|1372.61
#2022-04-05|1350.40
#2022-04-06|1359.45
#2022-04-07|1332.56
#2022-04-08|1337.11
#2022-04-11|1340.54
#2022-04-12|1337.33
#2022-04-13|1297.13
#2022-04-14|1280.08
#2022-04-15|1280.08
#2022-04-18|1276.39
#2022-04-19|1263.86
#2022-04-20|1237.56
#2022-04-21|1226.25
#2022-04-22|1208.34
#2022-04-25|1182.64
#2022-04-26|1186.52
#2022-04-27|1176.95
#2022-04-28|1180.73
#2022-04-29|1186.34
#2022-05-02|1170.70
#2022-05-03|1161.50
#2022-05-04|1157.20
#2022-05-05|1132.70
#2022-05-06|1107.02
#2022-05-09|1072.74
#2022-05-10|1097.73
#2022-05-11|1107.38
#2022-05-12|1112.10
#2022-05-13|1112.97
#2022-05-16|1123.38
#2022-05-17|1140.40
#2022-05-18|1148.57
#2022-05-19|1136.87
#2022-05-20|1132.86
#2022-05-23|1160.33
#2022-05-24|1148.84
#2022-05-25|1119.06
#2022-05-26|1148.68
#2022-05-27|1193.75
#2022-05-30|1241.36
#2022-05-31|1247.57
#2022-06-01|1221.11
#2022-06-02|1201.53
#2022-06-03|1211.51
#2022-06-06|1205.57
#2022-06-07|1181.59
#2022-06-08|1173.16
#2022-06-09|1153.28
#2022-06-10|1103.64
#2022-06-13|1067.78
#2022-06-14|1077.12
#2022-06-15|1103.06
#2022-06-16|1101.00
#2022-06-17|1077.27
#2022-06-20|1103.74
#2022-06-21|1119.50
#2022-06-22|1107.99
#2022-06-23|1104.56
#2022-06-24|1132.65
#2022-06-27|1114.79
#2022-06-28|1097.60
#2022-06-29|1068.23
#2022-06-30|1024.87
#2022-07-01|1013.91
#2022-07-04|1041.26
#2022-07-05| 990.92
#2022-07-06| 977.86
#2022-07-07|1005.30
#2022-07-08|1008.51
#2022-07-11| 981.90
#2022-07-12| 995.54
#2022-07-13| 986.19
#2022-07-14| 948.33
#2022-07-15| 976.69
#2022-07-18| 993.41
#2022-07-19|1003.92
#2022-07-20| 997.73
#2022-07-21|1021.29
#2022-07-22|1025.31
#2022-07-25|1024.08
#2022-07-26|1027.18
#2022-07-27|1030.65
#2022-07-28|1054.51
#2022-07-29|1047.27
#2022-08-01|1058.10
#2022-08-02|1034.43
#2022-08-03|1040.54
#2022-08-04|1052.81
#2022-08-05|1067.22
#2022-08-08|1085.74
#2022-08-09|1082.69
#2022-08-10|1118.73
#2022-08-11|1129.69
#2022-08-12|1136.06
#2022-08-15|1130.02
#2022-08-16|1134.77
#2022-08-17|1114.35
#2022-08-18|1109.10
#2022-08-19|1060.84
#2022-08-22|1056.35
#2022-08-23|1060.67
#2022-08-24|1054.11
#2022-08-25|1069.71
#2022-08-26|1080.08
#2022-08-29|1059.96
#2022-08-30|1037.42
#2022-08-31|1004.80
#2022-09-01| 989.05
#2022-09-02|1008.76
#2022-09-05|1020.59
#2022-09-06|1013.93
#2022-09-07| 984.84
#2022-09-08| 971.53
#2022-09-09| 999.76
#2022-09-12|1024.65
#2022-09-13| 981.32
#2022-09-14| 969.58
#2022-09-15| 972.07
#2022-09-16| 949.80
#2022-09-19| 940.73
#2022-09-20| 948.65
#2022-09-21| 948.42
#2022-09-22| 945.16
#2022-09-23| 917.16
#2022-09-26| 901.10
#2022-09-27| 925.40
#2022-09-28| 923.10
#2022-09-29| 892.59
#2022-09-30| 897.39
#2022-10-03| 903.37
#2022-10-04| 926.87
#2022-10-05| 909.24
#2022-10-06| 909.17
#2022-10-07| 903.65
#2022-10-10| 902.85
#2022-10-11| 908.37
#2022-10-12| 893.20
#2022-10-13| 897.61
#2022-10-14| 908.61
#2022-10-17| 948.30
#2022-10-18| 943.75
#2022-10-19| 962.85
#2022-10-20| 965.40
#2022-10-21| 956.75
#2022-10-24| 952.10
#2022-10-25| 980.31
#2022-10-26|1019.80
#2022-10-27|1023.65
#2022-10-28|1015.04
#2022-10-31| 990.60
#2022-11-01| 993.86
#2022-11-02|1000.67
#2022-11-03| 978.08
#2022-11-04|1026.64
#2022-11-07|1051.97
#2022-11-08|1049.79
#2022-11-09|1045.38
#2022-11-10|1078.92
#2022-11-11|1086.35
#2022-11-14|1086.13
#2022-11-15|1064.84
#2022-11-16|1071.29
#2022-11-17|1056.41
#2022-11-18|1083.88
#2022-11-21|1079.16
#2022-11-22|1100.35
#2022-11-23|1120.36
#2022-11-24|1113.88
#2022-11-25|1111.93
#2022-11-28|1113.04
#2022-11-29|1101.06
#2022-11-30|1120.32
#2022-12-01|1000.83
#2022-12-02|1011.57
#2022-12-05|1035.88
#2022-12-06|1048.09
#2022-12-07|1051.52
#2022-12-08|1044.48
#2022-12-09|1022.28
#2022-12-12|1006.50
#2022-12-13|1030.78
#2022-12-14|1034.08
#2022-12-15| 996.85
#2022-12-16| 982.70
#2022-12-19|1040.25
#2022-12-20|1037.22
#2022-12-21|1053.28
#2022-12-22|1045.97
#2022-12-23|1066.53
#2022-12-26|1066.53
#2022-12-27|1048.57
#2022-12-28|1048.63
#2022-12-29|1053.54
#2022-12-30|1043.77
#2023-01-02|1043.77
#2023-01-03|1055.57
#2023-01-04|1067.26
#2023-01-05|1042.40
#2023-01-06|1040.50
#2023-01-09|1086.25
#2023-01-10|1069.02
#2023-01-11|1068.49
#2023-01-12|1094.62
#2023-01-13|1103.44
#2023-01-16|1092.58
#2023-01-17|1072.24
#2023-01-18|1085.09
#2023-01-19|1058.06
#2023-01-20|1069.91
#2023-01-23|1087.07
#2023-01-24|1082.01
#2023-01-25|1076.45
#2023-01-26|1080.44
#2023-01-27|1087.17
#2023-01-30|1082.90
#2023-01-31|1065.30
#2023-02-01|1111.62
#2023-02-02|1120.36
#2023-02-03|1093.60
#2023-02-06|1068.32
#2023-02-07|1068.52
#2023-02-08|1056.83
#2023-02-09|1063.76
#2023-02-10|1031.13
#2023-02-13|1045.47
#2023-02-14|1045.92
#2023-02-15|1029.35
#2023-02-16|1022.92
#2023-02-17|1030.83
#2023-02-20|1030.03
#2023-02-21|1027.13
#2023-02-22|1041.87
#2023-02-23|1055.55
#2023-02-24|1018.80
#2023-02-27|1024.12
#2023-02-28|1035.00
#2023-03-01|1056.39
#2023-03-02|1043.55
#2023-03-03|1044.98
#2023-03-06|1051.58
#2023-03-07|1030.31
#2023-03-08|1009.95
#2023-03-09|1018.16
#2023-03-10|1019.61
#2023-03-13| 989.55
#2023-03-14| 978.43
#2023-03-15| 937.50
#2023-03-16| 938.36
#2023-03-17| 929.88
#2023-03-20| 921.41
#2023-03-21| 919.24
#2023-03-22| 946.24
#2023-03-23| 972.57
#2023-03-24| 950.01
#2023-03-27| 958.05
#2023-03-28| 981.19
#2023-03-29| 988.98
#2023-03-30|1001.56
#2023-03-31| 999.74
#2023-04-03|1006.74
#2023-04-04|1018.81
#2023-04-05|1002.08
#2023-04-06| 995.71
#2023-04-07| 995.71
#2023-04-10| 980.85
#2023-04-11| 995.48
#2023-04-12|1006.67
#2023-04-13|1017.30
#2023-04-14|1020.53
#2023-04-17| 994.28
#2023-04-18| 986.65
#2023-04-19| 990.63
#2023-04-20|1001.68
#2023-04-21| 992.59
#2023-04-24| 989.38
#2023-04-25| 973.64
#2023-04-26| 982.37
#2023-04-27| 988.55
#2023-04-28| 994.01
#2023-05-01| 992.31
#2023-05-02| 971.18
#2023-05-03| 980.23
#2023-05-04| 947.46
#2023-05-05| 962.17
#2023-05-08| 970.94
#2023-05-09| 955.24
#2023-05-10| 924.10
#2023-05-11| 876.46
#2023-05-12| 883.88
#2023-05-15| 895.60
#2023-05-16| 892.96
#2023-05-17| 873.11
#2023-05-18| 867.68
#2023-05-19| 872.18
#2023-05-22| 887.39
#2023-05-23| 886.79
#2023-05-24| 882.18
#2023-05-25| 857.01
#2023-05-26| 856.26
#2023-05-29| 850.23
#2023-05-30| 833.75
#2023-05-31| 833.33
#2023-06-01| 852.21
#2023-06-02| 867.16
#2023-06-05| 889.77
#2023-06-06| 900.60
#2023-06-07| 926.17
#2023-06-08| 948.68
#2023-06-09| 980.13
#2023-06-12| 969.22
#2023-06-13| 986.06
#2023-06-14|1011.73
#2023-06-15|1018.09
#2023-06-16|1027.83
#2023-06-19|1029.37
#2023-06-20|1022.48
#2023-06-21|1015.83
#2023-06-22| 998.46
#2023-06-23| 970.23
#2023-06-26| 974.75
#2023-06-27| 984.18
#2023-06-28| 975.33
#2023-06-29| 974.42
#2023-06-30| 986.51
#2023-07-03| 998.59
#2023-07-04|1009.61
#2023-07-05|1000.19
#2023-07-06| 968.37
#2023-07-07| 988.97
#2023-07-10| 982.74
#2023-07-11|1000.52
#2023-07-12|1040.30
#2023-07-13|1072.33
#2023-07-14|1067.23
#2023-07-17|1074.59
#2023-07-18|1095.64
#2023-07-19|1086.60
#2023-07-20|1086.74
#2023-07-21|1083.41
#2023-07-24|1104.53
#2023-07-25|1116.07
#2023-07-26|1121.64
#2023-07-27|1139.57
#2023-07-28|1146.79
#2023-07-31|1138.20
#2023-08-01|1109.81
#2023-08-02|1059.00
#2023-08-03|1046.46
#2023-08-04|1089.93
#2023-08-07|1072.47
#2023-08-08|1058.28
#2023-08-09|1058.07
#2023-08-10|1083.49
#2023-08-11|1069.96
#2023-08-14|1046.17
#2023-08-15|1026.81
#2023-08-16|1037.35
#2023-08-17|1030.88
#2023-08-18|1017.78
#2023-08-21|1035.83
#2023-08-22|1046.62
#2023-08-23|1078.52
#2023-08-24|1075.24
#2023-08-25|1068.69
#2023-08-28|1084.57
#2023-08-29|1085.05
#2023-08-30|1087.96
#2023-08-31|1051.77
#2023-09-01|1059.33
#2023-09-04|1050.56
#2023-09-05|1036.50
#2023-09-06|1027.48
#2023-09-07|1021.15
#2023-09-08|1044.28
#2023-09-11|1056.51
#2023-09-12|1050.01
#2023-09-13|1048.23
#2023-09-14|1027.96
#2023-09-15|1002.95
#2023-09-18|1002.87
#2023-09-19|1007.06
#2023-09-20|1048.21
#2023-09-21|1025.75
#2023-09-22|1034.14
#2023-09-25|1029.47
#2023-09-26|1011.45
#2023-09-27| 999.83
#2023-09-28|1007.35
#2023-09-29|1010.06
#2023-10-02| 973.99
#2023-10-03| 975.41
#2023-10-04| 967.00
#2023-10-05| 972.38
#2023-10-06| 982.20
#2023-10-09| 974.56
#2023-10-10|1026.72
#2023-10-11|1041.29
#2023-10-12|1019.71
#2023-10-13|1007.59
#2023-10-16|1018.38
#2023-10-17|1029.05
#2023-10-18| 999.58
#2023-10-19| 997.36
#2023-10-20| 985.24
#2023-10-23| 995.37
#2023-10-24| 991.02
#2023-10-25| 987.82
#2023-10-26| 984.43
#2023-10-27| 980.47
#2023-10-30| 992.48
#2023-10-31| 999.01
#2023-11-01|1009.15
#2023-11-02|1062.67
#2023-11-03|1093.63
#2023-11-06|1084.83
#2023-11-07|1054.92
#2023-11-08|1062.38
#2023-11-09|1056.02
#2023-11-10|1049.95
#2023-11-13|1044.13
#2023-11-14|1089.21
#2023-11-15|1128.35
#2023-11-16|1093.45
#2023-11-17|1088.47
#2023-11-20|1091.25
#2023-11-21|1089.23
#2023-11-22|1062.08
#2023-11-23|1075.00
#2023-11-24|1085.29
#2023-11-27|1081.75
#2023-11-28|1085.19
#2023-11-29|1082.52
#2023-11-30|1064.16
#2023-12-01|1081.95
#2023-12-04|1076.42
#2023-12-05|1061.97
#2023-12-06|1075.03
#2023-12-07|1057.20
#2023-12-08|1044.45
#2023-12-11|1040.09
#2023-12-12|1025.24
#2023-12-13|1035.95
#2023-12-14|1119.54
#2023-12-15|1120.08
#2023-12-18|1069.52
#2023-12-19|1085.44
#2023-12-20|1099.95
#2023-12-21|1100.89
#2023-12-22|1109.98
#2023-12-25|1109.98
#2023-12-26|1101.16
#2023-12-27|1144.80
#2023-12-28|1138.09
#2023-12-29|1158.33
#2024-01-01|1158.33
#2024-01-02|1128.12
#2024-01-03|1090.02
#2024-01-04|1089.72
#2024-01-05|1106.69
#2024-01-08|1112.65
#2024-01-09|1108.30
#2024-01-10|1107.42
#2024-01-11|1110.45
#2024-01-12|1119.29
#2024-01-15|1088.52
#2024-01-16|1071.25
#2024-01-17|1042.51
#2024-01-18|1062.64
#2024-01-19|1065.50
#2024-01-22|1048.05
#2024-01-23|1065.30
#2024-01-24|1078.71
#2024-01-25|1071.18
#2024-01-26|1096.36
#2024-01-29|1074.54
#2024-01-30|1076.00
#2024-01-31|1098.13
#2024-02-01|1088.82
#2024-02-02|1072.33
#2024-02-05|1061.08
#2024-02-06|1077.40
#2024-02-07|1067.46
#2024-02-08|1059.96
#2024-02-09|1055.57
#2024-02-12|1061.17
#2024-02-13|1044.59
#2024-02-14|1057.60
#2024-02-15|1057.43
#2024-02-16|1077.51
#2024-02-19|1075.54
#2024-02-20|1074.35
#2024-02-21|1082.48
#2024-02-22|1079.22
#2024-02-23|1061.95
#2024-02-26|1050.86
#2024-02-27|1061.45
#2024-02-28|1042.45
#2024-02-29|1052.21
#2024-03-01|1071.90
#2024-03-04|1065.41
#2024-03-05|1059.99
#2024-03-06|1087.88
#2024-03-07|1075.71
#2024-03-08|1081.75
#2024-03-11|1082.13
#2024-03-12|1074.54
#2024-03-13|1084.69
#2024-03-14|1059.66
#2024-03-15|1043.35
#2024-03-18|1020.25
#2024-03-19|1019.48
#2024-03-20|1024.69
#2024-03-21|1022.38
#2024-03-22|1012.07
#2024-03-25|1010.02
#2024-03-26|1012.17
#2024-03-27|1022.12
#2024-03-28|1018.67
#2024-03-29|1018.67
#2024-04-01|1016.59
#2024-04-02|1017.68
#2024-04-03|1012.47
#2024-04-04|1034.83
#2024-04-05|1026.73
#2024-04-08|1036.71
#2024-04-09|1055.42
#2024-04-10|1035.01
#2024-04-11|1029.28
#2024-04-12| 990.23
#2024-04-15| 986.76
#2024-04-16| 975.93
#2024-04-17| 962.92
#2024-04-18| 964.23
#2024-04-19| 966.54
#2024-04-22| 974.08
#2024-04-23| 993.27
#2024-04-24| 983.94
#2024-04-25| 990.08
#2024-04-26|1026.62
#2024-04-29|1054.96
#2024-04-30|1054.48
#2024-05-01|1066.44
#2024-05-02|1066.76
#2024-05-03|1072.24
#2024-05-06|1080.35
#2024-05-07|1087.26
#2024-05-08|1082.41
#2024-05-09|1088.93
#2024-05-10|1103.67
#2024-05-13|1119.15
#2024-05-14|1095.93
#2024-05-15|1120.92
#2024-05-16|1139.99
#2024-05-17|1141.25
#2024-05-20|1146.66
#2024-05-21|1156.54
#2024-05-22|1142.11
#2024-05-23|1120.45
#2024-05-24|1125.78
#2024-05-27|1118.52
#2024-05-28|1122.85
#2024-05-29|1115.38
#2024-05-30|1057.92
#2024-05-31|1048.46
#2024-06-03|1105.45
#2024-06-04|1080.39
#2024-06-05|1040.13
#2024-06-06|1031.45
#2024-06-07|1045.65
#2024-06-10|1052.77
#2024-06-11|1071.31
#2024-06-12|1103.05
#2024-06-13|1125.05
#2024-06-14|1176.21
#2024-06-17|1185.23
#2024-06-18|1281.13
#2024-06-19|1298.54
#2024-06-20|1274.48
#2024-06-21|1290.60
#2024-06-24|1262.95
#2024-06-25|1256.95
#2024-06-26|1241.20
#2024-06-27|1201.03
#2024-06-28|1256.54
#2024-07-01|1273.63
#2024-07-02|1225.63
#2024-07-03|1264.54
#2024-07-04|1272.52
#2024-07-05|1263.12
#2024-07-08|1282.93
#2024-07-09|1275.19
#2024-07-10|1267.72
#2024-07-11|1294.37
#2024-07-12|1299.07
#2024-07-15|1296.84
#2024-07-16|1285.65
#2024-07-17|1256.09
#2024-07-18|1262.52
#2024-07-19|1261.02
#2024-07-22|1267.70
#2024-07-23|1268.23
#2024-07-24|1266.82
#2024-07-25|1283.88
#2024-07-26|1295.53
#2024-07-29|1274.38
#2024-07-30|1295.40
#2024-07-31|1326.46
#2024-08-01|1321.23
#2024-08-02|1294.89
#2024-08-05|1253.28
#2024-08-06|1258.74
#2024-08-07|1278.63
#2024-08-08|1280.32
#2024-08-09|1284.69
#2024-08-12|1285.87
#2024-08-13|1302.95
#2024-08-14|1331.07
#2024-08-15|1360.11
#2024-08-16|1381.21
#2024-08-19|1413.24
#2024-08-20|1395.23
#2024-08-21|1403.05
#2024-08-22|1376.85
#2024-08-23|1419.56
#2024-08-26|1436.11
#2024-08-27|1442.23
#2024-08-28|1439.25
#2024-08-29|1451.81
#2024-08-30|1441.20
#2024-09-02|1425.89
#2024-09-03|1395.34
#2024-09-04|1418.91
#2024-09-05|1422.83
#2024-09-06|1411.07
#2024-09-09|1410.52
#2024-09-10|1425.38
#2024-09-11|1408.09
#2024-09-12|1429.53
#2024-09-13|1428.55
#2024-09-16|1433.42
#2024-09-17|1455.52
#2024-09-18|1467.08
#2024-09-19|1482.27
#2024-09-20|1490.89
#2024-09-23|1534.26
#2024-09-24|1531.94
#2024-09-25|1547.93
#2024-09-26|1554.36
#2024-09-27|1556.57
#2024-09-30|1521.38
#2024-10-01|1495.69
#2024-10-02|1495.85
#2024-10-03|1471.33
#2024-10-04|1481.31
#2024-10-07|1486.96
#2024-10-08|1472.82
#2024-10-09|1456.85
#2024-10-10|1475.19
#2024-10-11|1513.37
#2024-10-14|1505.86
#2024-10-15|1511.12
#2024-10-16|1507.02
#2024-10-17|1496.18
#2024-10-18|1516.96
#2024-10-21|1503.02
#2024-10-22|1497.87
#2024-10-23|1465.88
#2024-10-24|1493.33
#2024-10-25|1482.63
#2024-10-28|1489.03
#2024-10-29|1461.70
#2024-10-30|1475.98
#2024-10-31|1469.61
#2024-11-01|1492.00
#2024-11-04|1506.30
#2024-11-05|1523.99
#2024-11-06|1490.33
#2024-11-07|1529.18
#2024-11-08|1498.11
#2024-11-11|1459.96
#2024-11-12|1447.20
#2024-11-13|1436.64
#2024-11-14|1435.09
#2024-11-15|1427.52
#2024-11-18|1445.90
#2024-11-19|1449.10
#2024-11-20|1463.07
#2024-11-21|1485.94
#2024-11-22|1469.60
#2024-11-25|1460.97
#2024-11-26|1462.54
#2024-11-27|1442.32
#2024-11-28|1454.60
#2024-11-29|1445.71
#2024-12-02|1443.41
#2024-12-03|1435.11
#2024-12-04|1451.00
#2024-12-05|1481.84
#2024-12-06|1493.53
#2024-12-09|1520.86
#2024-12-10|1509.99
#2024-12-11|1511.98
#2024-12-12|1500.66
#2024-12-13|1503.89
#2024-12-16|1504.05
#2024-12-17|1451.34
#2024-12-18|1460.89
#2024-12-19|1412.10
#2024-12-20|1414.20
#2024-12-23|1400.33
#2024-12-24|1396.37
#2024-12-25|1396.37
#2024-12-26|1382.64
#2024-12-27|1386.41
#2024-12-30|1370.94
#2024-12-31|1364.27
#2025-01-01|1364.27
#2025-01-02|1371.72
#2025-01-03|1382.26
#2025-01-06|1400.13
#2025-01-07|1402.38
#2025-01-08|1364.25
#2025-01-09|1354.24
#2025-01-10|1323.38
#2025-01-13|1302.70
#2025-01-14|1310.42
#2025-01-15|1350.53
#2025-01-16|1337.89
#2025-01-17|1366.65
#2025-01-20|1367.43
#2025-01-21|1378.48
#2025-01-22|1370.30
#2025-01-23|1344.92
#2025-01-24|1350.72
#2025-01-27|1320.16
#2025-01-28|1325.15
#2025-01-29|1348.78
#2025-01-30|1361.12
#2025-01-31|1337.18
#2025-02-03|1319.97
#2025-02-04|1341.61
#2025-02-05|1349.65
#2025-02-06|1372.66
#2025-02-07|1389.06
#2025-02-10|1383.53
#2025-02-11|1376.12
#2025-02-12|1373.54
#2025-02-13|1366.05
#2025-02-14|1377.54
#2025-02-17|1365.32
#2025-02-18|1376.24
#2025-02-19|1362.24
#2025-02-20|1372.90
#2025-02-21|1386.68
#2025-02-24|1374.22
#2025-02-25|1381.97
#2025-02-26|1407.44
#2025-02-27|1379.66
#2025-02-28|1356.57
#2025-03-03|1369.24
#2025-03-04|1361.27
#2025-03-05|1381.22
#2025-03-06|1385.05
#2025-03-07|1389.97
#2025-03-10|1370.50
#2025-03-11|1361.12
#2025-03-12|1351.86
#2025-03-13|1364.97
#2025-03-14|1396.00
#2025-03-17|1415.09
#2025-03-18|1412.09
#2025-03-19|1422.68
#2025-03-20|1428.33
#2025-03-21|1421.28
#2025-03-24|1412.22
#2025-03-25|1435.49
#2025-03-26|1448.91
#2025-03-27|1443.00
#2025-03-28|1396.25
#2025-03-31|1382.04
#2025-04-01|1400.80
#2025-04-02|1331.91
#2025-04-03|1260.66
#2025-04-04|1188.48
#2025-04-07|1182.65
#2025-04-08|1232.71
#2025-04-09|1160.86
#2025-04-10|1235.60
#2025-04-11|1239.44
#2025-04-14|1322.68
#2025-04-15|1317.50
#2025-04-16|1323.60
#2025-04-17|1329.48
#2025-04-18|1329.48
#2025-04-21|1339.09
#2025-04-22|1349.25
#2025-04-23|1375.78
#2025-04-24|1380.71
#2025-04-25|1392.78
#2025-04-28|1407.81
#2025-04-29|1430.01
#2025-04-30|1420.44
#2025-05-01|1420.05
#2025-05-02|1454.42
#2025-05-05|1446.04
#2025-05-06|1434.87
#2025-05-07|1432.13
#2025-05-08|1429.45
#2025-05-09|1439.58
#2025-05-12|1461.90
#2025-05-13|1458.75
#2025-05-14|1466.52
#2025-05-15|1494.68
#2025-05-16|1493.06
#2025-05-19|1476.11
#2025-05-20|1475.33
#2025-05-21|1482.30
#2025-05-22|1464.13
#2025-05-23|1472.49
#2025-05-26|1492.49
#2025-05-27|1487.03
#2025-05-28|1498.83
#2025-05-29|1526.50
#2025-05-30|1494.80
#2025-06-02|1507.74
#2025-06-03|1502.75
#2025-06-04|1521.76
#2025-06-05|1530.83
#2025-06-06|1539.85
#2025-06-09|1536.09
#2025-06-10|1557.02
#2025-06-11|1531.13
#2025-06-12|1536.54
#2025-06-13|1482.44
#2025-06-16|1492.13
#2025-06-17|1473.87
#2025-06-18|1471.48
#2025-06-19|1463.31
#2025-06-20|1479.47
#2025-06-23|1454.74
#2025-06-24|1534.28
#2025-06-25|1508.86
#2025-06-26|1498.90
#2025-06-27|1517.27
#2025-06-30|1524.22
#2025-07-01|1546.72
#2025-07-02|1530.70
#2025-07-03|1561.73
#2025-07-04|1543.71
#2025-07-07|1524.93
#2025-07-08|1522.69
#2025-07-09|1531.05
#2025-07-10|1523.61
#2025-07-11|1473.80
#2025-07-14|1469.81
#2025-07-15|1476.30
#2025-07-16|1491.93
#2025-07-17|1502.91
#2025-07-18|1548.47
#2025-07-21|1536.01
#2025-07-22|1532.94
#2025-07-23|1539.38
#2025-07-24|1539.94
#2025-07-25|1514.40
#2025-07-28|1510.62
#2025-07-29|1510.67
#2025-07-30|1520.82
#2025-07-31|1524.14
#2025-08-01|1501.81
#2025-08-04|1520.61
#2025-08-05|1499.13
#2025-08-06|1516.34
#2025-08-07|1518.07
#2025-08-08|1525.70
#2025-08-11|1532.43
#2025-08-12|1564.31
#2025-08-13|1597.50
#2025-08-14|1597.32
#2025-08-15|1600.58
#2025-08-18|1579.87
#2025-08-19|1585.56
#2025-08-20|1577.81
#2025-08-21|1576.35
#2025-08-22|1632.14
#2025-08-25|1605.06
#2025-08-26|1577.17
#2025-08-27|1569.30
#2025-08-28|1589.79
#2025-08-29|1572.08
#2025-09-01|1569.61
#2025-09-02|1542.68
#2025-09-03|1528.96
#2025-09-04|1503.43
#2025-09-05|1540.00
#2025-09-08|1563.30
#2025-09-09|1569.84
#2025-09-10|1572.16
#2025-09-11|1595.87
#2025-09-12|1615.76
#2025-09-15|1612.43
#2025-09-16|1616.55
#2025-09-17|1618.58
#2025-09-18|1632.85
#2025-09-19|1625.97
#2025-09-22|1604.41
#2025-09-23|1622.30
#2025-09-24|1615.51
#2025-09-25|1577.66
#2025-09-26|1577.60
#2025-09-29|1577.44
#2025-09-30|1582.72
#2025-10-01|1604.71
#2025-10-02|1587.45
#2025-10-03|1625.93
#2025-10-06|1645.81
#2025-10-07|1642.77
#2025-10-08|1658.39
#2025-10-09|1692.74
#2025-10-10|1692.42
#2025-10-13|1688.09
#2025-10-14|1676.71
#2025-10-15|1696.36
#2025-10-16|1699.90
#2025-10-17|1682.43
#2025-10-20|1718.36
#2025-10-21|1708.30
#2025-10-22|1729.71
#2025-10-23|1745.17
#2025-10-24|1746.12
#2025-10-27|1731.89
#2025-10-28|1768.65
#2025-10-29|1758.46
#2025-10-30|1714.04
#2025-10-31|1706.73
#2025-11-03|1715.45
#2025-11-04|1685.38
#2025-11-05|1715.81
#2025-11-06|1726.40
#2025-11-07|1716.32
#2025-11-10|1746.74
#2025-11-11|1742.88
#2025-11-12|1784.48
#2025-11-13|1821.57
#2025-11-14|1797.21
#2025-11-17|1822.93
#2025-11-18|1783.32
#2025-11-19|1784.20
#2025-11-20|1800.40
#2025-11-21|1740.24
#2025-11-24|1748.61
#2025-11-25|1757.10
#2025-11-26|1794.83
#2025-11-27|1757.84
#2025-11-28|1759.65
#2025-12-01|1773.00
#2025-12-02|1785.56
#2025-12-03|1817.75
#2025-12-04|1838.49
#2025-12-05|1853.97
#2025-12-08|1825.98
#2025-12-09|1835.83
#2025-12-10|1842.43
#2025-12-11|1863.27
#2025-12-12|1855.06
#2025-12-15|1895.68
#2025-12-16|1901.35
#2025-12-17|1926.15
#2025-12-18|1941.76
#2025-12-19|1927.36
#2025-12-22|1919.85
#2025-12-23|1939.44
#2025-12-24|1958.36
#2025-12-25|1958.36
#2025-12-26|1957.34
#2025-12-29|1958.26
#2025-12-30|1969.98
#2025-12-31|1971.76
#2026-01-01|1971.76
#2026-01-02|1987.90
#2026-01-05|1987.29
#2026-01-06|2028.03
#2026-01-07|2005.88
#2026-01-08|2005.42
#2026-01-09|2006.01
#2026-01-12|2002.42
#2026-01-13|1978.46
#2026-01-14|1974.23
#2026-01-15|2012.34
#2026-01-16|2008.98
#2026-01-19|2004.00
#2026-01-20|2003.15
#2026-01-21|2023.90
#2026-01-22|2078.15
#2026-01-23|2071.20
#2026-01-26|2100.18
#2026-01-27|2112.42
#2026-01-28|2105.63
#2026-01-29|2135.60
#2026-01-30|2098.97
#2026-02-02|2129.78
#2026-02-03|2160.72
#2026-02-04|2130.29
#2026-02-05|2105.02
#2026-02-06|2137.60
#2026-02-09|2161.02
#2026-02-10|2178.89
#2026-02-11|2184.36
#2026-02-12|2212.70
#2026-02-13|2178.74
#2026-02-16|2199.11
#2026-02-17|2185.26
#2026-02-18|2242.84
#2026-02-19|2214.38
#2026-02-20|2224.63
#2026-02-23|2232.19
#2026-02-24|2257.80
#2026-02-25|2251.49
#2026-02-26|2284.24
#2026-02-27|2278.67
#2026-03-02|2202.43
#2026-03-03|2056.79
#2026-03-04|2109.59
#2026-03-05|2057.09
#2026-03-06|1952.14
#2026-03-09|1981.45
#2026-03-10|2060.80
#2026-03-11|2011.33
#2026-03-12|1940.07
#2026-03-13|1908.19
#2026-03-16|1956.55
#2026-03-17|1979.54
#2026-03-18|1941.75
#2026-03-19|1914.01
#2026-03-20|1890.75
#2026-03-23|1916.80
#2026-03-24|1886.53
#2026-03-25|1965.19
#2026-03-26|1931.75
#2026-03-27|1906.64
#2026-03-30|1874.56
#2026-03-31|1909.65
#2026-04-01|1979.09
#2026-04-02|1963.08
#2026-04-03|1963.08
#2026-04-06|1969.94
#2026-04-07|1953.82
#2026-04-08|2116.95
#2026-04-09|2066.72