Table Data - NASDAQ South Africa Financials Total Return Index
| Title | NASDAQ South Africa Financials Total Return Index |
|---|---|
| Series ID | NASDAQNQZA30T |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 11:05 PM CDT |
| Notes | For more information about this series, see: NQZA30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 151.55 |
| 2001-04-02 | 149.77 |
| 2001-04-03 | 145.74 |
| 2001-04-04 | 148.79 |
| 2001-04-05 | 151.23 |
| 2001-04-06 | 148.76 |
| 2001-04-09 | 149.42 |
| 2001-04-10 | 151.30 |
| 2001-04-11 | 159.06 |
| 2001-04-12 | 161.24 |
| 2001-04-13 | . |
| 2001-04-16 | 160.88 |
| 2001-04-17 | 160.96 |
| 2001-04-18 | 164.01 |
| 2001-04-19 | 165.33 |
| 2001-04-20 | 163.65 |
| 2001-04-23 | 161.98 |
| 2001-04-24 | 162.74 |
| 2001-04-25 | 162.09 |
| 2001-04-26 | 164.06 |
| 2001-04-27 | 165.14 |
| 2001-04-30 | 166.84 |
| 2001-05-01 | 167.01 |
| 2001-05-02 | 167.02 |
| 2001-05-03 | 165.38 |
| 2001-05-04 | 167.18 |
| 2001-05-07 | 168.55 |
| 2001-05-08 | 168.14 |
| 2001-05-09 | 169.77 |
| 2001-05-10 | 172.19 |
| 2001-05-11 | 171.75 |
| 2001-05-14 | 169.73 |
| 2001-05-15 | 169.58 |
| 2001-05-16 | 170.80 |
| 2001-05-17 | 174.96 |
| 2001-05-18 | 176.10 |
| 2001-05-21 | 176.61 |
| 2001-05-22 | 175.15 |
| 2001-05-23 | 174.25 |
| 2001-05-24 | 174.23 |
| 2001-05-25 | 175.65 |
| 2001-05-28 | . |
| 2001-05-29 | 176.03 |
| 2001-05-30 | 177.37 |
| 2001-05-31 | 176.74 |
| 2001-06-01 | 172.25 |
| 2001-06-04 | 173.53 |
| 2001-06-05 | 173.23 |
| 2001-06-06 | 173.23 |
| 2001-06-07 | 171.79 |
| 2001-06-08 | 173.09 |
| 2001-06-11 | 171.32 |
| 2001-06-12 | 171.75 |
| 2001-06-13 | 173.03 |
| 2001-06-14 | 175.50 |
| 2001-06-15 | 177.43 |
| 2001-06-18 | 175.57 |
| 2001-06-19 | 177.61 |
| 2001-06-20 | 177.36 |
| 2001-06-21 | 180.10 |
| 2001-06-22 | 182.94 |
| 2001-06-25 | 182.72 |
| 2001-06-26 | 183.26 |
| 2001-06-27 | 183.12 |
| 2001-06-28 | 181.87 |
| 2001-06-29 | 182.08 |
| 2001-07-02 | 183.46 |
| 2001-07-03 | 182.07 |
| 2001-07-04 | . |
| 2001-07-05 | 175.71 |
| 2001-07-06 | 174.90 |
| 2001-07-09 | 174.06 |
| 2001-07-10 | 174.56 |
| 2001-07-11 | 171.63 |
| 2001-07-12 | 171.28 |
| 2001-07-13 | 172.26 |
| 2001-07-16 | 171.41 |
| 2001-07-17 | 169.26 |
| 2001-07-18 | 168.21 |
| 2001-07-19 | 169.62 |
| 2001-07-20 | 168.42 |
| 2001-07-23 | 169.62 |
| 2001-07-24 | 169.47 |
| 2001-07-25 | 170.35 |
| 2001-07-26 | 170.14 |
| 2001-07-27 | 169.11 |
| 2001-07-30 | 170.60 |
| 2001-07-31 | 170.02 |
| 2001-08-01 | 172.83 |
| 2001-08-02 | 178.05 |
| 2001-08-03 | 176.10 |
| 2001-08-06 | 171.93 |
| 2001-08-07 | 170.20 |
| 2001-08-08 | 168.93 |
| 2001-08-09 | 169.42 |
| 2001-08-10 | 169.63 |
| 2001-08-13 | 169.00 |
| 2001-08-14 | 172.06 |
| 2001-08-15 | 172.95 |
| 2001-08-16 | 173.28 |
| 2001-08-17 | 172.57 |
| 2001-08-20 | 170.26 |
| 2001-08-21 | 169.69 |
| 2001-08-22 | 169.89 |
| 2001-08-23 | 169.40 |
| 2001-08-24 | 170.63 |
| 2001-08-27 | 171.32 |
| 2001-08-28 | 172.17 |
| 2001-08-29 | 171.31 |
| 2001-08-30 | 169.27 |
| 2001-08-31 | 168.63 |
| 2001-09-03 | . |
| 2001-09-04 | 168.37 |
| 2001-09-05 | 167.05 |
| 2001-09-06 | 165.52 |
| 2001-09-07 | 165.75 |
| 2001-09-10 | 164.05 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 147.75 |
| 2001-09-18 | 145.30 |
| 2001-09-19 | 146.29 |
| 2001-09-20 | 139.56 |
| 2001-09-21 | 134.62 |
| 2001-09-24 | 134.92 |
| 2001-09-25 | 142.65 |
| 2001-09-26 | 144.78 |
| 2001-09-27 | 143.08 |
| 2001-09-28 | 144.35 |
| 2001-10-01 | 143.41 |
| 2001-10-02 | 142.44 |
| 2001-10-03 | 140.95 |
| 2001-10-04 | 145.78 |
| 2001-10-05 | 146.32 |
| 2001-10-08 | 146.18 |
| 2001-10-09 | 146.32 |
| 2001-10-10 | 145.69 |
| 2001-10-11 | 148.50 |
| 2001-10-12 | 147.23 |
| 2001-10-15 | 148.83 |
| 2001-10-16 | 146.03 |
| 2001-10-17 | 144.40 |
| 2001-10-18 | 143.72 |
| 2001-10-19 | 143.45 |
| 2001-10-22 | 139.94 |
| 2001-10-23 | 139.73 |
| 2001-10-24 | 140.84 |
| 2001-10-25 | 141.94 |
| 2001-10-26 | 141.38 |
| 2001-10-29 | 142.31 |
| 2001-10-30 | 140.07 |
| 2001-10-31 | 139.70 |
| 2001-11-01 | 140.18 |
| 2001-11-02 | 140.34 |
| 2001-11-05 | 141.04 |
| 2001-11-06 | 140.95 |
| 2001-11-07 | 139.74 |
| 2001-11-08 | 140.21 |
| 2001-11-09 | 137.28 |
| 2001-11-12 | 136.29 |
| 2001-11-13 | 137.70 |
| 2001-11-14 | 139.28 |
| 2001-11-15 | 140.18 |
| 2001-11-16 | 142.78 |
| 2001-11-19 | 143.57 |
| 2001-11-20 | 141.77 |
| 2001-11-21 | 138.14 |
| 2001-11-22 | . |
| 2001-11-23 | 137.25 |
| 2001-11-26 | 139.28 |
| 2001-11-27 | 136.37 |
| 2001-11-28 | 135.24 |
| 2001-11-29 | 131.60 |
| 2001-11-30 | 128.41 |
| 2001-12-03 | 126.06 |
| 2001-12-04 | 123.64 |
| 2001-12-05 | 120.62 |
| 2001-12-06 | 117.07 |
| 2001-12-07 | 117.72 |
| 2001-12-10 | 121.76 |
| 2001-12-11 | 119.07 |
| 2001-12-12 | 117.48 |
| 2001-12-13 | 114.01 |
| 2001-12-14 | 108.76 |
| 2001-12-17 | 112.25 |
| 2001-12-18 | 110.67 |
| 2001-12-19 | 107.55 |
| 2001-12-20 | 99.45 |
| 2001-12-21 | 108.51 |
| 2001-12-24 | 111.58 |
| 2001-12-25 | . |
| 2001-12-26 | 112.14 |
| 2001-12-27 | 114.21 |
| 2001-12-28 | 115.19 |
| 2001-12-31 | 115.18 |
| 2002-01-01 | . |
| 2002-01-02 | 112.38 |
| 2002-01-03 | 113.02 |
| 2002-01-04 | 115.75 |
| 2002-01-07 | 119.60 |
| 2002-01-08 | 123.44 |
| 2002-01-09 | 126.36 |
| 2002-01-10 | 125.25 |
| 2002-01-11 | 125.94 |
| 2002-01-14 | 123.67 |
| 2002-01-15 | 117.64 |
| 2002-01-16 | 115.14 |
| 2002-01-17 | 116.62 |
| 2002-01-18 | 116.79 |
| 2002-01-21 | . |
| 2002-01-22 | 113.33 |
| 2002-01-23 | 114.16 |
| 2002-01-24 | 116.08 |
| 2002-01-25 | 114.97 |
| 2002-01-28 | 114.16 |
| 2002-01-29 | 113.84 |
| 2002-01-30 | 112.10 |
| 2002-01-31 | 112.27 |
| 2002-02-01 | 110.45 |
| 2002-02-04 | 110.18 |
| 2002-02-05 | 109.36 |
| 2002-02-06 | 109.44 |
| 2002-02-07 | 110.78 |
| 2002-02-08 | 111.69 |
| 2002-02-11 | 109.54 |
| 2002-02-12 | 111.27 |
| 2002-02-13 | 110.13 |
| 2002-02-14 | 110.89 |
| 2002-02-15 | 112.13 |
| 2002-02-18 | . |
| 2002-02-19 | 111.69 |
| 2002-02-20 | 115.15 |
| 2002-02-21 | 112.70 |
| 2002-02-22 | 112.21 |
| 2002-02-25 | 113.12 |
| 2002-02-26 | 114.24 |
| 2002-02-27 | 113.09 |
| 2002-02-28 | 111.94 |
| 2002-03-01 | 114.20 |
| 2002-03-04 | 118.42 |
| 2002-03-05 | 119.83 |
| 2002-03-06 | 118.58 |
| 2002-03-07 | 114.56 |
| 2002-03-08 | 110.12 |
| 2002-03-11 | 112.18 |
| 2002-03-12 | 111.85 |
| 2002-03-13 | 109.93 |
| 2002-03-14 | 111.70 |
| 2002-03-15 | 110.82 |
| 2002-03-18 | 109.13 |
| 2002-03-19 | 109.95 |
| 2002-03-20 | 111.34 |
| 2002-03-21 | 112.93 |
| 2002-03-22 | 113.92 |
| 2002-03-25 | 112.86 |
| 2002-03-26 | 112.16 |
| 2002-03-27 | 110.72 |
| 2002-03-28 | 109.73 |
| 2002-03-29 | . |
| 2002-04-01 | 109.78 |
| 2002-04-02 | 112.15 |
| 2002-04-03 | 115.88 |
| 2002-04-04 | 118.50 |
| 2002-04-05 | 122.91 |
| 2002-04-08 | 121.33 |
| 2002-04-09 | 121.03 |
| 2002-04-10 | 123.58 |
| 2002-04-11 | 122.79 |
| 2002-04-12 | 122.24 |
| 2002-04-15 | 122.97 |
| 2002-04-16 | 124.51 |
| 2002-04-17 | 125.40 |
| 2002-04-18 | 126.34 |
| 2002-04-19 | 128.69 |
| 2002-04-22 | 132.43 |
| 2002-04-23 | 136.53 |
| 2002-04-24 | 137.04 |
| 2002-04-25 | 139.86 |
| 2002-04-26 | 141.47 |
| 2002-04-29 | 139.40 |
| 2002-04-30 | 138.51 |
| 2002-05-01 | 139.21 |
| 2002-05-02 | 142.64 |
| 2002-05-03 | 147.00 |
| 2002-05-06 | 148.24 |
| 2002-05-07 | 151.37 |
| 2002-05-08 | 150.28 |
| 2002-05-09 | 149.53 |
| 2002-05-10 | 150.16 |
| 2002-05-13 | 150.73 |
| 2002-05-14 | 151.65 |
| 2002-05-15 | 147.18 |
| 2002-05-16 | 147.91 |
| 2002-05-17 | 149.13 |
| 2002-05-20 | 148.19 |
| 2002-05-21 | 147.75 |
| 2002-05-22 | 145.59 |
| 2002-05-23 | 145.67 |
| 2002-05-24 | 149.12 |
| 2002-05-27 | . |
| 2002-05-28 | 148.14 |
| 2002-05-29 | 149.98 |
| 2002-05-30 | 151.36 |
| 2002-05-31 | 149.82 |
| 2002-06-03 | 150.10 |
| 2002-06-04 | 152.09 |
| 2002-06-05 | 150.20 |
| 2002-06-06 | 151.54 |
| 2002-06-07 | 148.51 |
| 2002-06-10 | 147.27 |
| 2002-06-11 | 145.81 |
| 2002-06-12 | 142.87 |
| 2002-06-13 | 140.36 |
| 2002-06-14 | 135.51 |
| 2002-06-17 | 133.75 |
| 2002-06-18 | 138.47 |
| 2002-06-19 | 137.83 |
| 2002-06-20 | 137.02 |
| 2002-06-21 | 135.31 |
| 2002-06-24 | 136.06 |
| 2002-06-25 | 135.38 |
| 2002-06-26 | 131.49 |
| 2002-06-27 | 134.22 |
| 2002-06-28 | 134.25 |
| 2002-07-01 | 137.25 |
| 2002-07-02 | 135.13 |
| 2002-07-03 | 132.20 |
| 2002-07-04 | . |
| 2002-07-05 | 136.25 |
| 2002-07-08 | 134.20 |
| 2002-07-09 | 134.36 |
| 2002-07-10 | 133.68 |
| 2002-07-11 | 131.66 |
| 2002-07-12 | 135.78 |
| 2002-07-15 | 133.82 |
| 2002-07-16 | 133.95 |
| 2002-07-17 | 135.48 |
| 2002-07-18 | 136.82 |
| 2002-07-19 | 133.75 |
| 2002-07-22 | 129.27 |
| 2002-07-23 | 127.32 |
| 2002-07-24 | 123.86 |
| 2002-07-25 | 125.77 |
| 2002-07-26 | 127.21 |
| 2002-07-29 | 130.26 |
| 2002-07-30 | 128.66 |
| 2002-07-31 | 123.32 |
| 2002-08-01 | 121.95 |
| 2002-08-02 | 122.07 |
| 2002-08-05 | 118.70 |
| 2002-08-06 | 118.17 |
| 2002-08-07 | 120.37 |
| 2002-08-08 | 122.05 |
| 2002-08-09 | 121.56 |
| 2002-08-12 | 122.45 |
| 2002-08-13 | 119.89 |
| 2002-08-14 | 120.54 |
| 2002-08-15 | 120.10 |
| 2002-08-16 | 120.97 |
| 2002-08-19 | 121.20 |
| 2002-08-20 | 119.17 |
| 2002-08-21 | 118.04 |
| 2002-08-22 | 119.48 |
| 2002-08-23 | 118.74 |
| 2002-08-26 | 118.08 |
| 2002-08-27 | 121.17 |
| 2002-08-28 | 121.69 |
| 2002-08-29 | 119.08 |
| 2002-08-30 | 121.94 |
| 2002-09-02 | . |
| 2002-09-03 | 116.38 |
| 2002-09-04 | 116.71 |
| 2002-09-05 | 118.78 |
| 2002-09-06 | 120.56 |
| 2002-09-09 | 123.23 |
| 2002-09-10 | 125.50 |
| 2002-09-11 | 128.06 |
| 2002-09-12 | 126.66 |
| 2002-09-13 | 122.75 |
| 2002-09-16 | 121.04 |
| 2002-09-17 | 123.73 |
| 2002-09-18 | 121.28 |
| 2002-09-19 | 120.09 |
| 2002-09-20 | 120.79 |
| 2002-09-23 | 119.11 |
| 2002-09-24 | 118.87 |
| 2002-09-25 | 121.01 |
| 2002-09-26 | 123.75 |
| 2002-09-27 | 123.42 |
| 2002-09-30 | 120.42 |
| 2002-10-01 | 121.98 |
| 2002-10-02 | 123.82 |
| 2002-10-03 | 123.05 |
| 2002-10-04 | 122.62 |
| 2002-10-07 | 119.62 |
| 2002-10-08 | 119.10 |
| 2002-10-09 | 118.79 |
| 2002-10-10 | 119.24 |
| 2002-10-11 | 121.36 |
| 2002-10-14 | 123.02 |
| 2002-10-15 | 126.25 |
| 2002-10-16 | 123.18 |
| 2002-10-17 | 125.69 |
| 2002-10-18 | 125.29 |
| 2002-10-21 | 128.54 |
| 2002-10-22 | 132.88 |
| 2002-10-23 | 133.33 |
| 2002-10-24 | 135.05 |
| 2002-10-25 | 133.52 |
| 2002-10-28 | 135.09 |
| 2002-10-29 | 129.79 |
| 2002-10-30 | 129.85 |
| 2002-10-31 | 130.30 |
| 2002-11-01 | 136.18 |
| 2002-11-04 | 136.83 |
| 2002-11-05 | 135.92 |
| 2002-11-06 | 138.22 |
| 2002-11-07 | 142.82 |
| 2002-11-08 | 145.14 |
| 2002-11-11 | 144.89 |
| 2002-11-12 | 143.69 |
| 2002-11-13 | 141.13 |
| 2002-11-14 | 145.93 |
| 2002-11-15 | 149.63 |
| 2002-11-18 | 150.59 |
| 2002-11-19 | 148.85 |
| 2002-11-20 | 145.20 |
| 2002-11-21 | 147.86 |
| 2002-11-22 | 150.19 |
| 2002-11-25 | 151.73 |
| 2002-11-26 | 151.63 |
| 2002-11-27 | 153.72 |
| 2002-11-28 | . |
| 2002-11-29 | 153.39 |
| 2002-12-02 | 153.42 |
| 2002-12-03 | 150.24 |
| 2002-12-04 | 150.30 |
| 2002-12-05 | 151.02 |
| 2002-12-06 | 147.74 |
| 2002-12-09 | 148.46 |
| 2002-12-10 | 149.61 |
| 2002-12-11 | 151.60 |
| 2002-12-12 | 148.71 |
| 2002-12-13 | 151.05 |
| 2002-12-16 | 151.35 |
| 2002-12-17 | 151.22 |
| 2002-12-18 | 153.52 |
| 2002-12-19 | 149.05 |
| 2002-12-20 | 151.07 |
| 2002-12-23 | 151.21 |
| 2002-12-24 | 149.39 |
| 2002-12-25 | . |
| 2002-12-26 | 150.59 |
| 2002-12-27 | 151.70 |
| 2002-12-30 | 154.42 |
| 2002-12-31 | 154.64 |
| 2003-01-01 | . |
| 2003-01-02 | 156.74 |
| 2003-01-03 | 159.60 |
| 2003-01-06 | 159.27 |
| 2003-01-07 | 160.37 |
| 2003-01-08 | 159.26 |
| 2003-01-09 | 158.89 |
| 2003-01-10 | 160.70 |
| 2003-01-13 | 158.56 |
| 2003-01-14 | 158.68 |
| 2003-01-15 | 159.19 |
| 2003-01-16 | 155.53 |
| 2003-01-17 | 154.32 |
| 2003-01-20 | . |
| 2003-01-21 | 151.08 |
| 2003-01-22 | 149.66 |
| 2003-01-23 | 152.03 |
| 2003-01-24 | 149.49 |
| 2003-01-27 | 145.60 |
| 2003-01-28 | 145.96 |
| 2003-01-29 | 149.16 |
| 2003-01-30 | 150.97 |
| 2003-01-31 | 152.76 |
| 2003-02-03 | 153.58 |
| 2003-02-04 | 155.70 |
| 2003-02-05 | 154.72 |
| 2003-02-06 | 157.26 |
| 2003-02-07 | 155.29 |
| 2003-02-10 | 153.72 |
| 2003-02-11 | 155.72 |
| 2003-02-12 | 156.30 |
| 2003-02-13 | 154.55 |
| 2003-02-14 | 155.32 |
| 2003-02-17 | . |
| 2003-02-18 | 155.49 |
| 2003-02-19 | 154.69 |
| 2003-02-20 | 157.88 |
| 2003-02-21 | 159.04 |
| 2003-02-24 | 157.20 |
| 2003-02-25 | 156.93 |
| 2003-02-26 | 157.83 |
| 2003-02-27 | 157.19 |
| 2003-02-28 | 156.62 |
| 2003-03-03 | 159.12 |
| 2003-03-04 | 156.56 |
| 2003-03-05 | 156.47 |
| 2003-03-06 | 153.15 |
| 2003-03-07 | 153.46 |
| 2003-03-10 | 154.47 |
| 2003-03-11 | 153.44 |
| 2003-03-12 | 150.50 |
| 2003-03-13 | 147.71 |
| 2003-03-14 | 146.01 |
| 2003-03-17 | 143.30 |
| 2003-03-18 | 147.83 |
| 2003-03-19 | 150.01 |
| 2003-03-20 | 148.78 |
| 2003-03-21 | 147.58 |
| 2003-03-24 | 145.30 |
| 2003-03-25 | 147.19 |
| 2003-03-26 | 146.86 |
| 2003-03-27 | 147.75 |
| 2003-03-28 | 145.89 |
| 2003-03-31 | 146.82 |
| 2003-04-01 | 148.48 |
| 2003-04-02 | 148.46 |
| 2003-04-03 | 151.01 |
| 2003-04-04 | 151.17 |
| 2003-04-07 | 155.45 |
| 2003-04-08 | 152.74 |
| 2003-04-09 | 155.80 |
| 2003-04-10 | 156.33 |
| 2003-04-11 | 159.02 |
| 2003-04-14 | 159.99 |
| 2003-04-15 | 162.52 |
| 2003-04-16 | 160.35 |
| 2003-04-17 | 162.20 |
| 2003-04-18 | . |
| 2003-04-21 | 161.62 |
| 2003-04-22 | 162.23 |
| 2003-04-23 | 163.42 |
| 2003-04-24 | 167.86 |
| 2003-04-25 | 170.06 |
| 2003-04-28 | 171.48 |
| 2003-04-29 | 172.57 |
| 2003-04-30 | 169.61 |
| 2003-05-01 | 169.70 |
| 2003-05-02 | 163.76 |
| 2003-05-05 | 171.18 |
| 2003-05-06 | 169.71 |
| 2003-05-07 | 169.71 |
| 2003-05-08 | 168.47 |
| 2003-05-09 | 171.08 |
| 2003-05-12 | 170.27 |
| 2003-05-13 | 172.10 |
| 2003-05-14 | 170.78 |
| 2003-05-15 | 160.27 |
| 2003-05-16 | 161.67 |
| 2003-05-19 | 158.23 |
| 2003-05-20 | 160.02 |
| 2003-05-21 | 165.03 |
| 2003-05-22 | 162.16 |
| 2003-05-23 | 164.36 |
| 2003-05-26 | . |
| 2003-05-27 | 160.72 |
| 2003-05-28 | 158.84 |
| 2003-05-29 | 162.30 |
| 2003-05-30 | 164.96 |
| 2003-06-02 | 167.23 |
| 2003-06-03 | 166.65 |
| 2003-06-04 | 165.61 |
| 2003-06-05 | 173.96 |
| 2003-06-06 | 173.18 |
| 2003-06-09 | 175.20 |
| 2003-06-10 | 174.62 |
| 2003-06-11 | 172.85 |
| 2003-06-12 | 173.06 |
| 2003-06-13 | 173.21 |
| 2003-06-16 | 174.86 |
| 2003-06-17 | 175.45 |
| 2003-06-18 | 172.82 |
| 2003-06-19 | 174.93 |
| 2003-06-20 | 173.68 |
| 2003-06-23 | 171.27 |
| 2003-06-24 | 175.29 |
| 2003-06-25 | 177.27 |
| 2003-06-26 | 179.80 |
| 2003-06-27 | 182.50 |
| 2003-06-30 | 183.61 |
| 2003-07-01 | 187.72 |
| 2003-07-02 | 190.04 |
| 2003-07-03 | 191.92 |
| 2003-07-04 | . |
| 2003-07-07 | 193.86 |
| 2003-07-08 | 193.21 |
| 2003-07-09 | 193.85 |
| 2003-07-10 | 193.79 |
| 2003-07-11 | 192.06 |
| 2003-07-14 | 193.57 |
| 2003-07-15 | 189.52 |
| 2003-07-16 | 188.09 |
| 2003-07-17 | 184.39 |
| 2003-07-18 | 184.99 |
| 2003-07-21 | 184.48 |
| 2003-07-22 | 187.46 |
| 2003-07-23 | 188.35 |
| 2003-07-24 | 187.72 |
| 2003-07-25 | 189.90 |
| 2003-07-28 | 193.83 |
| 2003-07-29 | 194.02 |
| 2003-07-30 | 192.69 |
| 2003-07-31 | 193.15 |
| 2003-08-01 | 192.12 |
| 2003-08-04 | 192.53 |
| 2003-08-05 | 191.69 |
| 2003-08-06 | 192.91 |
| 2003-08-07 | 195.91 |
| 2003-08-08 | 191.61 |
| 2003-08-11 | 191.77 |
| 2003-08-12 | 190.71 |
| 2003-08-13 | 189.99 |
| 2003-08-14 | 190.94 |
| 2003-08-15 | 188.94 |
| 2003-08-18 | 190.69 |
| 2003-08-19 | 190.80 |
| 2003-08-20 | 190.10 |
| 2003-08-21 | 188.35 |
| 2003-08-22 | 189.56 |
| 2003-08-25 | 186.51 |
| 2003-08-26 | 189.47 |
| 2003-08-27 | 189.93 |
| 2003-08-28 | 189.09 |
| 2003-08-29 | 188.64 |
| 2003-09-01 | . |
| 2003-09-02 | 188.49 |
| 2003-09-03 | 191.43 |
| 2003-09-04 | 190.57 |
| 2003-09-05 | 185.49 |
| 2003-09-08 | 181.26 |
| 2003-09-09 | 183.99 |
| 2003-09-10 | 186.63 |
| 2003-09-11 | 185.10 |
| 2003-09-12 | 183.18 |
| 2003-09-15 | 182.68 |
| 2003-09-16 | 183.51 |
| 2003-09-17 | 185.91 |
| 2003-09-18 | 187.43 |
| 2003-09-19 | 186.17 |
| 2003-09-22 | 188.71 |
| 2003-09-23 | 190.84 |
| 2003-09-24 | 190.94 |
| 2003-09-25 | 190.68 |
| 2003-09-26 | 188.60 |
| 2003-09-29 | 189.29 |
| 2003-09-30 | 193.18 |
| 2003-10-01 | 195.46 |
| 2003-10-02 | 197.43 |
| 2003-10-03 | 199.03 |
| 2003-10-06 | 200.16 |
| 2003-10-07 | 204.21 |
| 2003-10-08 | 204.19 |
| 2003-10-09 | 207.67 |
| 2003-10-10 | 209.90 |
| 2003-10-13 | 211.20 |
| 2003-10-14 | 209.25 |
| 2003-10-15 | 207.86 |
| 2003-10-16 | 209.44 |
| 2003-10-17 | 205.98 |
| 2003-10-20 | 203.12 |
| 2003-10-21 | 205.62 |
| 2003-10-22 | 207.95 |
| 2003-10-23 | 207.29 |
| 2003-10-24 | 208.62 |
| 2003-10-27 | 210.15 |
| 2003-10-28 | 210.48 |
| 2003-10-29 | 213.36 |
| 2003-10-30 | 214.96 |
| 2003-10-31 | 213.53 |
| 2003-11-03 | 215.70 |
| 2003-11-04 | 215.68 |
| 2003-11-05 | 214.77 |
| 2003-11-06 | 214.87 |
| 2003-11-07 | 215.43 |
| 2003-11-10 | 216.30 |
| 2003-11-11 | 215.29 |
| 2003-11-12 | 215.90 |
| 2003-11-13 | 221.03 |
| 2003-11-14 | 225.25 |
| 2003-11-17 | 225.83 |
| 2003-11-18 | 225.49 |
| 2003-11-19 | 227.10 |
| 2003-11-20 | 226.89 |
| 2003-11-21 | 230.70 |
| 2003-11-24 | 228.39 |
| 2003-11-25 | 232.16 |
| 2003-11-26 | 238.07 |
| 2003-11-27 | . |
| 2003-11-28 | 242.27 |
| 2003-12-01 | 250.16 |
| 2003-12-02 | 248.39 |
| 2003-12-03 | 252.33 |
| 2003-12-04 | 250.46 |
| 2003-12-05 | 253.05 |
| 2003-12-08 | 245.29 |
| 2003-12-09 | 244.02 |
| 2003-12-10 | 241.14 |
| 2003-12-11 | 245.04 |
| 2003-12-12 | 244.84 |
| 2003-12-15 | 248.56 |
| 2003-12-16 | 247.54 |
| 2003-12-17 | 246.67 |
| 2003-12-18 | 240.59 |
| 2003-12-19 | 232.67 |
| 2003-12-22 | 230.61 |
| 2003-12-23 | 233.30 |
| 2003-12-24 | 239.83 |
| 2003-12-25 | . |
| 2003-12-26 | 239.92 |
| 2003-12-29 | 238.28 |
| 2003-12-30 | 245.31 |
| 2003-12-31 | 243.40 |
| 2004-01-01 | . |
| 2004-01-02 | 251.50 |
| 2004-01-05 | 261.05 |
| 2004-01-06 | 254.43 |
| 2004-01-07 | 253.22 |
| 2004-01-08 | 248.99 |
| 2004-01-09 | 246.84 |
| 2004-01-12 | 237.98 |
| 2004-01-13 | 238.53 |
| 2004-01-14 | 229.44 |
| 2004-01-15 | 220.74 |
| 2004-01-16 | 223.01 |
| 2004-01-19 | . |
| 2004-01-20 | 227.29 |
| 2004-01-21 | 227.85 |
| 2004-01-22 | 229.85 |
| 2004-01-23 | 231.01 |
| 2004-01-26 | 230.34 |
| 2004-01-27 | 230.56 |
| 2004-01-28 | 236.87 |
| 2004-01-29 | 236.05 |
| 2004-01-30 | 236.28 |
| 2004-02-02 | 240.79 |
| 2004-02-03 | 248.67 |
| 2004-02-04 | 245.90 |
| 2004-02-05 | 242.54 |
| 2004-02-06 | 242.42 |
| 2004-02-09 | 244.59 |
| 2004-02-10 | 246.90 |
| 2004-02-11 | 244.98 |
| 2004-02-12 | 252.93 |
| 2004-02-13 | 256.11 |
| 2004-02-16 | . |
| 2004-02-17 | 257.34 |
| 2004-02-18 | 258.54 |
| 2004-02-19 | 256.99 |
| 2004-02-20 | 252.21 |
| 2004-02-23 | 257.05 |
| 2004-02-24 | 256.09 |
| 2004-02-25 | 256.39 |
| 2004-02-26 | 254.51 |
| 2004-02-27 | 255.17 |
| 2004-03-01 | 257.79 |
| 2004-03-02 | 258.04 |
| 2004-03-03 | 247.96 |
| 2004-03-04 | 249.37 |
| 2004-03-05 | 257.80 |
| 2004-03-08 | 258.39 |
| 2004-03-09 | 261.51 |
| 2004-03-10 | 257.14 |
| 2004-03-11 | 253.36 |
| 2004-03-12 | 250.20 |
| 2004-03-15 | 251.53 |
| 2004-03-16 | 253.59 |
| 2004-03-17 | 249.35 |
| 2004-03-18 | 256.85 |
| 2004-03-19 | 258.01 |
| 2004-03-22 | 264.49 |
| 2004-03-23 | 262.32 |
| 2004-03-24 | 259.78 |
| 2004-03-25 | 260.43 |
| 2004-03-26 | 260.41 |
| 2004-03-29 | 268.01 |
| 2004-03-30 | 271.78 |
| 2004-03-31 | 275.70 |
| 2004-04-01 | 276.99 |
| 2004-04-02 | 273.38 |
| 2004-04-05 | 277.62 |
| 2004-04-06 | 282.40 |
| 2004-04-07 | 287.50 |
| 2004-04-08 | 286.77 |
| 2004-04-09 | . |
| 2004-04-12 | 288.31 |
| 2004-04-13 | 279.49 |
| 2004-04-14 | 275.48 |
| 2004-04-15 | 274.92 |
| 2004-04-16 | 281.56 |
| 2004-04-19 | 275.27 |
| 2004-04-20 | 278.42 |
| 2004-04-21 | 269.98 |
| 2004-04-22 | 261.88 |
| 2004-04-23 | 264.04 |
| 2004-04-26 | 263.34 |
| 2004-04-27 | 263.68 |
| 2004-04-28 | 259.61 |
| 2004-04-29 | 257.74 |
| 2004-04-30 | 249.36 |
| 2004-05-03 | 249.28 |
| 2004-05-04 | 252.95 |
| 2004-05-05 | 256.45 |
| 2004-05-06 | 253.41 |
| 2004-05-07 | 248.35 |
| 2004-05-10 | 241.39 |
| 2004-05-11 | 247.63 |
| 2004-05-12 | 245.69 |
| 2004-05-13 | 245.59 |
| 2004-05-14 | 244.23 |
| 2004-05-17 | 246.40 |
| 2004-05-18 | 244.18 |
| 2004-05-19 | 254.73 |
| 2004-05-20 | 254.36 |
| 2004-05-21 | 253.78 |
| 2004-05-24 | 252.39 |
| 2004-05-25 | 255.91 |
| 2004-05-26 | 261.53 |
| 2004-05-27 | 269.46 |
| 2004-05-28 | 271.83 |
| 2004-05-31 | . |
| 2004-06-01 | 277.24 |
| 2004-06-02 | 276.58 |
| 2004-06-03 | 275.70 |
| 2004-06-04 | 274.42 |
| 2004-06-07 | 277.23 |
| 2004-06-08 | 273.49 |
| 2004-06-09 | 271.39 |
| 2004-06-10 | 272.52 |
| 2004-06-11 | . |
| 2004-06-14 | 269.42 |
| 2004-06-15 | 272.49 |
| 2004-06-16 | 271.89 |
| 2004-06-17 | 271.72 |
| 2004-06-18 | 279.09 |
| 2004-06-21 | 283.29 |
| 2004-06-22 | 283.23 |
| 2004-06-23 | 285.01 |
| 2004-06-24 | 287.75 |
| 2004-06-25 | 285.17 |
| 2004-06-28 | 288.72 |
| 2004-06-29 | 288.73 |
| 2004-06-30 | 290.48 |
| 2004-07-01 | 291.26 |
| 2004-07-02 | 294.80 |
| 2004-07-05 | . |
| 2004-07-06 | 287.36 |
| 2004-07-07 | 293.24 |
| 2004-07-08 | 295.34 |
| 2004-07-09 | 293.67 |
| 2004-07-12 | 296.30 |
| 2004-07-13 | 297.97 |
| 2004-07-14 | 300.41 |
| 2004-07-15 | 300.61 |
| 2004-07-16 | 300.55 |
| 2004-07-19 | 302.33 |
| 2004-07-20 | 299.94 |
| 2004-07-21 | 296.90 |
| 2004-07-22 | 296.99 |
| 2004-07-23 | 290.74 |
| 2004-07-26 | 289.86 |
| 2004-07-27 | 287.14 |
| 2004-07-28 | 289.65 |
| 2004-07-29 | 286.74 |
| 2004-07-30 | 289.55 |
| 2004-08-02 | 287.84 |
| 2004-08-03 | 289.62 |
| 2004-08-04 | 290.63 |
| 2004-08-05 | 287.75 |
| 2004-08-06 | 289.32 |
| 2004-08-09 | 292.00 |
| 2004-08-10 | 290.47 |
| 2004-08-11 | 285.89 |
| 2004-08-12 | 280.74 |
| 2004-08-13 | 278.03 |
| 2004-08-16 | 272.49 |
| 2004-08-17 | 274.83 |
| 2004-08-18 | 273.76 |
| 2004-08-19 | 271.38 |
| 2004-08-20 | 274.17 |
| 2004-08-23 | 276.09 |
| 2004-08-24 | 276.70 |
| 2004-08-25 | 278.08 |
| 2004-08-26 | 283.63 |
| 2004-08-27 | 279.75 |
| 2004-08-30 | 280.83 |
| 2004-08-31 | 286.21 |
| 2004-09-01 | 289.41 |
| 2004-09-02 | 295.97 |
| 2004-09-03 | 296.62 |
| 2004-09-06 | . |
| 2004-09-07 | 295.89 |
| 2004-09-08 | 295.67 |
| 2004-09-09 | 298.95 |
| 2004-09-10 | 301.80 |
| 2004-09-13 | 303.82 |
| 2004-09-14 | 307.62 |
| 2004-09-15 | 300.64 |
| 2004-09-16 | 305.54 |
| 2004-09-17 | 307.73 |
| 2004-09-20 | 314.24 |
| 2004-09-21 | 317.69 |
| 2004-09-22 | 312.21 |
| 2004-09-23 | 320.13 |
| 2004-09-24 | 321.27 |
| 2004-09-27 | 323.02 |
| 2004-09-28 | 321.66 |
| 2004-09-29 | 325.69 |
| 2004-09-30 | 327.26 |
| 2004-10-01 | 326.76 |
| 2004-10-04 | 326.65 |
| 2004-10-05 | 321.46 |
| 2004-10-06 | 324.38 |
| 2004-10-07 | 321.01 |
| 2004-10-08 | 320.51 |
| 2004-10-11 | 320.73 |
| 2004-10-12 | 316.11 |
| 2004-10-13 | 315.47 |
| 2004-10-14 | 319.81 |
| 2004-10-15 | 327.92 |
| 2004-10-18 | 332.92 |
| 2004-10-19 | 338.45 |
| 2004-10-20 | 336.67 |
| 2004-10-21 | 342.38 |
| 2004-10-22 | 343.80 |
| 2004-10-25 | 341.13 |
| 2004-10-26 | 342.22 |
| 2004-10-27 | 353.10 |
| 2004-10-28 | 360.18 |
| 2004-10-29 | 355.91 |
| 2004-11-01 | 362.36 |
| 2004-11-02 | 359.78 |
| 2004-11-03 | 366.52 |
| 2004-11-04 | 370.95 |
| 2004-11-05 | 373.16 |
| 2004-11-08 | 378.77 |
| 2004-11-09 | 375.15 |
| 2004-11-10 | 370.39 |
| 2004-11-11 | 370.85 |
| 2004-11-12 | 376.38 |
| 2004-11-15 | 377.40 |
| 2004-11-16 | 381.66 |
| 2004-11-17 | 388.08 |
| 2004-11-18 | 385.77 |
| 2004-11-19 | 385.91 |
| 2004-11-22 | 384.82 |
| 2004-11-23 | 383.99 |
| 2004-11-24 | 390.97 |
| 2004-11-25 | . |
| 2004-11-26 | 412.78 |
| 2004-11-29 | 422.53 |
| 2004-11-30 | 420.95 |
| 2004-12-01 | 424.76 |
| 2004-12-02 | 416.84 |
| 2004-12-03 | 423.29 |
| 2004-12-06 | 422.42 |
| 2004-12-07 | 421.01 |
| 2004-12-08 | 412.03 |
| 2004-12-09 | 413.41 |
| 2004-12-10 | 417.40 |
| 2004-12-13 | 429.03 |
| 2004-12-14 | 430.66 |
| 2004-12-15 | 432.80 |
| 2004-12-16 | 430.13 |
| 2004-12-17 | 430.94 |
| 2004-12-20 | 437.63 |
| 2004-12-21 | 440.91 |
| 2004-12-22 | 445.54 |
| 2004-12-23 | 452.00 |
| 2004-12-24 | . |
| 2004-12-27 | 454.63 |
| 2004-12-28 | 459.65 |
| 2004-12-29 | 455.81 |
| 2004-12-30 | 454.97 |
| 2004-12-31 | 457.81 |
| 2005-01-03 | 458.77 |
| 2005-01-04 | 442.07 |
| 2005-01-05 | 431.51 |
| 2005-01-06 | 412.72 |
| 2005-01-07 | 412.85 |
| 2005-01-10 | 422.84 |
| 2005-01-11 | 421.77 |
| 2005-01-12 | 423.10 |
| 2005-01-13 | 416.42 |
| 2005-01-14 | 414.70 |
| 2005-01-17 | . |
| 2005-01-18 | 397.93 |
| 2005-01-19 | 400.76 |
| 2005-01-20 | 394.68 |
| 2005-01-21 | 403.75 |
| 2005-01-24 | 409.23 |
| 2005-01-25 | 409.99 |
| 2005-01-26 | 416.20 |
| 2005-01-27 | 426.31 |
#2005-01-28| 425.77
#2005-01-31| 429.51
#2005-02-01| 422.53
#2005-02-02| 415.74
#2005-02-03| 410.63
#2005-02-04| 411.07
#2005-02-07| 399.06
#2005-02-08| 395.32
#2005-02-09| 403.43
#2005-02-10| 413.63
#2005-02-11| 418.40
#2005-02-14| 420.17
#2005-02-15| 421.63
#2005-02-16| 425.23
#2005-02-17| 430.46
#2005-02-18| 430.11
#2005-02-21| .
#2005-02-22| 449.72
#2005-02-23| 446.49
#2005-02-24| 444.02
#2005-02-25| 448.22
#2005-02-28| 450.18
#2005-03-01| 446.90
#2005-03-02| 440.20
#2005-03-03| 438.45
#2005-03-04| 452.11
#2005-03-07| 452.86
#2005-03-08| 463.67
#2005-03-09| 463.59
#2005-03-10| 456.23
#2005-03-11| 458.01
#2005-03-14| 446.19
#2005-03-15| 432.72
#2005-03-16| 426.00
#2005-03-17| 421.42
#2005-03-18| 427.44
#2005-03-21| 423.07
#2005-03-22| 426.33
#2005-03-23| 411.59
#2005-03-24| 407.29
#2005-03-25| .
#2005-03-28| 399.12
#2005-03-29| 396.99
#2005-03-30| 401.04
#2005-03-31| 409.88
#2005-04-01| 418.24
#2005-04-04| 409.13
#2005-04-05| 407.93
#2005-04-06| 414.45
#2005-04-07| 415.19
#2005-04-08| 413.49
#2005-04-11| 415.41
#2005-04-12| 411.31
#2005-04-13| 409.68
#2005-04-14| 405.94
#2005-04-15| 409.12
#2005-04-18| 409.01
#2005-04-19| 413.20
#2005-04-20| 415.29
#2005-04-21| 421.01
#2005-04-22| 421.93
#2005-04-25| 419.87
#2005-04-26| 425.06
#2005-04-27| 425.67
#2005-04-28| 412.87
#2005-04-29| 415.76
#2005-05-02| 414.62
#2005-05-03| 419.09
#2005-05-04| 429.33
#2005-05-05| 437.38
#2005-05-06| 438.49
#2005-05-09| 439.22
#2005-05-10| 433.59
#2005-05-11| 432.63
#2005-05-12| 422.07
#2005-05-13| 419.24
#2005-05-16| 416.37
#2005-05-17| 407.62
#2005-05-18| 411.26
#2005-05-19| 414.32
#2005-05-20| 404.55
#2005-05-23| 405.14
#2005-05-24| 400.07
#2005-05-25| 405.40
#2005-05-26| 399.94
#2005-05-27| 402.66
#2005-05-30| .
#2005-05-31| 388.26
#2005-06-01| 378.12
#2005-06-02| 382.52
#2005-06-03| 391.91
#2005-06-06| 402.69
#2005-06-07| 409.09
#2005-06-08| 405.73
#2005-06-09| 397.25
#2005-06-10| 402.16
#2005-06-13| 395.79
#2005-06-14| 392.28
#2005-06-15| 400.52
#2005-06-16| 403.32
#2005-06-17| 409.06
#2005-06-20| 407.76
#2005-06-21| 406.36
#2005-06-22| 407.49
#2005-06-23| 404.37
#2005-06-24| 399.99
#2005-06-27| 403.43
#2005-06-28| 405.56
#2005-06-29| 404.33
#2005-06-30| 403.68
#2005-07-01| 398.97
#2005-07-04| .
#2005-07-05| 392.47
#2005-07-06| 396.35
#2005-07-07| 394.13
#2005-07-08| 391.36
#2005-07-11| 403.37
#2005-07-12| 423.77
#2005-07-13| 420.56
#2005-07-14| 434.71
#2005-07-15| 427.15
#2005-07-18| 428.94
#2005-07-19| 429.99
#2005-07-20| 435.47
#2005-07-21| 442.57
#2005-07-22| 442.17
#2005-07-25| 441.54
#2005-07-26| 436.71
#2005-07-27| 443.48
#2005-07-28| 450.52
#2005-07-29| 449.47
#2005-08-01| 459.08
#2005-08-02| 463.33
#2005-08-03| 470.40
#2005-08-04| 473.05
#2005-08-05| 469.77
#2005-08-08| 477.68
#2005-08-09| 476.54
#2005-08-10| 494.40
#2005-08-11| 492.67
#2005-08-12| 484.87
#2005-08-15| 476.92
#2005-08-16| 473.67
#2005-08-17| 461.98
#2005-08-18| 459.31
#2005-08-19| 463.17
#2005-08-22| 470.11
#2005-08-23| 468.38
#2005-08-24| 464.84
#2005-08-25| 463.25
#2005-08-26| 461.57
#2005-08-29| 459.03
#2005-08-30| 451.86
#2005-08-31| 457.82
#2005-09-01| 472.78
#2005-09-02| 486.38
#2005-09-05| .
#2005-09-06| 484.14
#2005-09-07| 489.00
#2005-09-08| 486.13
#2005-09-09| 485.95
#2005-09-12| 482.44
#2005-09-13| 483.23
#2005-09-14| 486.51
#2005-09-15| 481.70
#2005-09-16| 483.62
#2005-09-19| 478.50
#2005-09-20| 480.97
#2005-09-21| 480.22
#2005-09-22| 474.29
#2005-09-23| 468.98
#2005-09-26| 472.98
#2005-09-27| 470.98
#2005-09-28| 471.67
#2005-09-29| 477.21
#2005-09-30| 482.61
#2005-10-03| 470.69
#2005-10-04| 468.59
#2005-10-05| 463.63
#2005-10-06| 454.83
#2005-10-07| 451.06
#2005-10-10| 452.22
#2005-10-11| 456.51
#2005-10-12| 453.29
#2005-10-13| 437.86
#2005-10-14| 437.19
#2005-10-17| 448.52
#2005-10-18| 441.66
#2005-10-19| 433.65
#2005-10-20| 445.84
#2005-10-21| 440.14
#2005-10-24| 449.29
#2005-10-25| 451.19
#2005-10-26| 450.37
#2005-10-27| 443.00
#2005-10-28| 443.19
#2005-10-31| 449.26
#2005-11-01| 455.08
#2005-11-02| 459.18
#2005-11-03| 467.88
#2005-11-04| 458.88
#2005-11-07| 464.68
#2005-11-08| 453.08
#2005-11-09| 451.55
#2005-11-10| 456.46
#2005-11-11| 460.38
#2005-11-14| 470.95
#2005-11-15| 464.13
#2005-11-16| 462.67
#2005-11-17| 466.09
#2005-11-18| 466.03
#2005-11-21| 466.76
#2005-11-22| 462.91
#2005-11-23| 473.63
#2005-11-24| .
#2005-11-25| 477.49
#2005-11-28| 473.69
#2005-11-29| 473.46
#2005-11-30| 472.29
#2005-12-01| 471.26
#2005-12-02| 480.53
#2005-12-05| 486.63
#2005-12-06| 503.69
#2005-12-07| 512.35
#2005-12-08| 504.17
#2005-12-09| 498.92
#2005-12-12| 508.43
#2005-12-13| 514.48
#2005-12-14| 514.66
#2005-12-15| 516.06
#2005-12-16| 517.21
#2005-12-19| 529.65
#2005-12-20| 529.24
#2005-12-21| 532.95
#2005-12-22| 537.93
#2005-12-23| 544.18
#2005-12-26| .
#2005-12-27| 550.91
#2005-12-28| 541.46
#2005-12-29| 543.44
#2005-12-30| 537.75
#2006-01-02| .
#2006-01-03| 552.63
#2006-01-04| 560.68
#2006-01-05| 552.68
#2006-01-06| 575.36
#2006-01-09| 581.29
#2006-01-10| 583.90
#2006-01-11| 597.43
#2006-01-12| 594.20
#2006-01-13| 604.38
#2006-01-16| .
#2006-01-17| 577.45
#2006-01-18| 572.20
#2006-01-19| 606.18
#2006-01-20| 603.25
#2006-01-23| 602.85
#2006-01-24| 601.36
#2006-01-25| 602.78
#2006-01-26| 592.40
#2006-01-27| 590.59
#2006-01-30| 584.48
#2006-01-31| 598.14
#2006-02-01| 606.62
#2006-02-02| 609.17
#2006-02-03| 591.18
#2006-02-06| 595.77
#2006-02-07| 583.65
#2006-02-08| 571.15
#2006-02-09| 592.12
#2006-02-10| 591.73
#2006-02-13| 576.40
#2006-02-14| 571.09
#2006-02-15| 588.73
#2006-02-16| 597.11
#2006-02-17| 623.90
#2006-02-20| .
#2006-02-21| 625.40
#2006-02-22| 625.99
#2006-02-23| 629.63
#2006-02-24| 614.23
#2006-02-27| 612.65
#2006-02-28| 595.28
#2006-03-01| 594.45
#2006-03-02| 610.41
#2006-03-03| 594.82
#2006-03-06| 595.62
#2006-03-07| 568.33
#2006-03-08| 570.40
#2006-03-09| 588.05
#2006-03-10| 585.85
#2006-03-13| 592.00
#2006-03-14| 601.70
#2006-03-15| 620.15
#2006-03-16| 619.14
#2006-03-17| 623.81
#2006-03-20| 626.42
#2006-03-21| 617.27
#2006-03-22| 618.78
#2006-03-23| 629.23
#2006-03-24| 629.69
#2006-03-27| 632.01
#2006-03-28| 619.63
#2006-03-29| 613.52
#2006-03-30| 638.03
#2006-03-31| 629.66
#2006-04-03| 643.82
#2006-04-04| 645.43
#2006-04-05| 642.80
#2006-04-06| 635.59
#2006-04-07| 634.41
#2006-04-10| 632.91
#2006-04-11| 639.39
#2006-04-12| 630.99
#2006-04-13| 630.11
#2006-04-14| .
#2006-04-17| 638.62
#2006-04-18| 649.36
#2006-04-19| 657.60
#2006-04-20| 650.08
#2006-04-21| 651.56
#2006-04-24| 637.65
#2006-04-25| 636.02
#2006-04-26| 630.69
#2006-04-27| 632.56
#2006-04-28| 644.57
#2006-05-01| 650.85
#2006-05-02| 642.21
#2006-05-03| 637.55
#2006-05-04| 638.14
#2006-05-05| 643.02
#2006-05-08| 639.89
#2006-05-09| 647.79
#2006-05-10| 651.91
#2006-05-11| 646.82
#2006-05-12| 615.62
#2006-05-15| 578.33
#2006-05-16| 588.19
#2006-05-17| 586.84
#2006-05-18| 573.58
#2006-05-19| 557.31
#2006-05-22| 535.25
#2006-05-23| 564.87
#2006-05-24| 543.27
#2006-05-25| 549.54
#2006-05-26| 562.84
#2006-05-29| .
#2006-05-30| 560.04
#2006-05-31| 545.87
#2006-06-01| 553.92
#2006-06-02| 565.08
#2006-06-05| 567.08
#2006-06-06| 535.99
#2006-06-07| 528.16
#2006-06-08| 489.00
#2006-06-09| 529.82
#2006-06-12| 520.11
#2006-06-13| 499.98
#2006-06-14| 507.23
#2006-06-15| 527.36
#2006-06-16| 528.80
#2006-06-19| 520.35
#2006-06-20| 512.80
#2006-06-21| 503.54
#2006-06-22| 484.00
#2006-06-23| 461.79
#2006-06-26| 439.04
#2006-06-27| 451.23
#2006-06-28| 459.17
#2006-06-29| 466.89
#2006-06-30| 489.69
#2006-07-03| 507.69
#2006-07-04| .
#2006-07-05| 483.38
#2006-07-06| 484.99
#2006-07-07| 494.59
#2006-07-10| 502.69
#2006-07-11| 496.38
#2006-07-12| 502.65
#2006-07-13| 482.06
#2006-07-14| 476.56
#2006-07-17| 459.64
#2006-07-18| 467.46
#2006-07-19| 484.81
#2006-07-20| 493.85
#2006-07-21| 487.53
#2006-07-24| 491.54
#2006-07-25| 492.65
#2006-07-26| 498.37
#2006-07-27| 520.26
#2006-07-28| 514.92
#2006-07-31| 513.89
#2006-08-01| 501.29
#2006-08-02| 505.56
#2006-08-03| 505.31
#2006-08-04| 516.12
#2006-08-07| 509.85
#2006-08-08| 507.71
#2006-08-09| 515.30
#2006-08-10| 509.60
#2006-08-11| 515.63
#2006-08-14| 505.46
#2006-08-15| 507.26
#2006-08-16| 516.36
#2006-08-17| 527.39
#2006-08-18| 508.13
#2006-08-21| 505.87
#2006-08-22| 507.17
#2006-08-23| 506.70
#2006-08-24| 498.64
#2006-08-25| 497.27
#2006-08-28| 505.47
#2006-08-29| 512.09
#2006-08-30| 527.25
#2006-08-31| 511.28
#2006-09-01| 515.30
#2006-09-04| .
#2006-09-05| 528.89
#2006-09-06| 517.43
#2006-09-07| 498.36
#2006-09-08| 496.93
#2006-09-11| 482.39
#2006-09-12| 498.61
#2006-09-13| 504.13
#2006-09-14| 499.18
#2006-09-15| 501.85
#2006-09-18| 514.18
#2006-09-19| 516.95
#2006-09-20| 514.49
#2006-09-21| 512.43
#2006-09-22| 495.66
#2006-09-25| 490.89
#2006-09-26| 495.12
#2006-09-27| 489.81
#2006-09-28| 492.07
#2006-09-29| 485.52
#2006-10-02| 486.19
#2006-10-03| 482.33
#2006-10-04| 473.10
#2006-10-05| 485.42
#2006-10-06| 485.51
#2006-10-09| 487.23
#2006-10-10| 490.88
#2006-10-11| 494.12
#2006-10-12| 507.19
#2006-10-13| 521.14
#2006-10-16| 533.21
#2006-10-17| 515.28
#2006-10-18| 520.20
#2006-10-19| 524.78
#2006-10-20| 522.26
#2006-10-23| 512.10
#2006-10-24| 514.81
#2006-10-25| 520.55
#2006-10-26| 521.29
#2006-10-27| 529.37
#2006-10-30| 522.73
#2006-10-31| 550.76
#2006-11-01| 557.04
#2006-11-02| 547.63
#2006-11-03| 549.41
#2006-11-06| 554.17
#2006-11-07| 561.88
#2006-11-08| 562.50
#2006-11-09| 567.00
#2006-11-10| 565.12
#2006-11-13| 564.45
#2006-11-14| 566.29
#2006-11-15| 562.28
#2006-11-16| 568.54
#2006-11-17| 559.51
#2006-11-20| 566.42
#2006-11-21| 573.52
#2006-11-22| 588.92
#2006-11-23| .
#2006-11-24| 597.36
#2006-11-27| 600.08
#2006-11-28| 583.52
#2006-11-29| 589.88
#2006-11-30| 584.77
#2006-12-01| 588.82
#2006-12-04| 589.04
#2006-12-05| 589.18
#2006-12-06| 589.41
#2006-12-07| 591.15
#2006-12-08| 593.94
#2006-12-11| 592.69
#2006-12-12| 595.62
#2006-12-13| 603.63
#2006-12-14| 608.31
#2006-12-15| 614.75
#2006-12-18| 618.80
#2006-12-19| 615.79
#2006-12-20| 631.81
#2006-12-21| 644.66
#2006-12-22| 651.89
#2006-12-25| .
#2006-12-26| 644.86
#2006-12-27| 652.77
#2006-12-28| 648.81
#2006-12-29| 644.15
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 652.90
#2007-01-04| 623.71
#2007-01-05| 616.96
#2007-01-08| 620.40
#2007-01-09| 634.12
#2007-01-10| 625.46
#2007-01-11| 634.30
#2007-01-12| 640.10
#2007-01-15| .
#2007-01-16| 657.58
#2007-01-17| 664.67
#2007-01-18| 675.62
#2007-01-19| 665.49
#2007-01-22| 677.16
#2007-01-23| 672.03
#2007-01-24| 666.26
#2007-01-25| 652.96
#2007-01-26| 648.61
#2007-01-29| 639.92
#2007-01-30| 647.40
#2007-01-31| 649.63
#2007-02-01| 664.48
#2007-02-02| 659.75
#2007-02-05| 654.29
#2007-02-06| 667.93
#2007-02-07| 665.29
#2007-02-08| 654.54
#2007-02-09| 652.12
#2007-02-12| 637.40
#2007-02-13| 643.68
#2007-02-14| 648.96
#2007-02-15| 662.55
#2007-02-16| 669.93
#2007-02-19| .
#2007-02-20| 679.02
#2007-02-21| 674.30
#2007-02-22| 694.74
#2007-02-23| 694.85
#2007-02-26| 698.06
#2007-02-27| 667.84
#2007-02-28| 653.67
#2007-03-01| 641.67
#2007-03-02| 639.72
#2007-03-05| 609.47
#2007-03-06| 619.88
#2007-03-07| 623.74
#2007-03-08| 642.92
#2007-03-09| 655.97
#2007-03-12| 653.64
#2007-03-13| 641.03
#2007-03-14| 620.59
#2007-03-15| 631.56
#2007-03-16| 623.33
#2007-03-19| 632.78
#2007-03-20| 647.66
#2007-03-21| 652.00
#2007-03-22| 673.53
#2007-03-23| 680.60
#2007-03-26| 673.49
#2007-03-27| 676.36
#2007-03-28| 659.83
#2007-03-29| 677.15
#2007-03-30| 691.07
#2007-04-02| 691.68
#2007-04-03| 709.36
#2007-04-04| 711.15
#2007-04-05| 713.45
#2007-04-06| .
#2007-04-09| 715.68
#2007-04-10| 718.26
#2007-04-11| 708.02
#2007-04-12| 716.64
#2007-04-13| 722.45
#2007-04-16| 738.81
#2007-04-17| 756.00
#2007-04-18| 747.48
#2007-04-19| 752.66
#2007-04-20| 764.53
#2007-04-23| 759.10
#2007-04-24| 756.42
#2007-04-25| 770.16
#2007-04-26| 768.49
#2007-04-27| 767.05
#2007-04-30| 765.99
#2007-05-01| 767.13
#2007-05-02| 763.03
#2007-05-03| 769.48
#2007-05-04| 773.30
#2007-05-07| 774.97
#2007-05-08| 756.28
#2007-05-09| 764.17
#2007-05-10| 760.90
#2007-05-11| 760.13
#2007-05-14| 757.43
#2007-05-15| 749.67
#2007-05-16| 740.56
#2007-05-17| 726.67
#2007-05-18| 732.62
#2007-05-21| 739.47
#2007-05-22| 744.15
#2007-05-23| 759.35
#2007-05-24| 741.28
#2007-05-25| 738.25
#2007-05-28| .
#2007-05-29| 737.58
#2007-05-30| 713.20
#2007-05-31| 718.74
#2007-06-01| 722.75
#2007-06-04| 711.66
#2007-06-05| 710.34
#2007-06-06| 699.57
#2007-06-07| 704.63
#2007-06-08| 685.14
#2007-06-11| 698.41
#2007-06-12| 692.56
#2007-06-13| 694.31
#2007-06-14| 714.51
#2007-06-15| 722.10
#2007-06-18| 725.10
#2007-06-19| 726.17
#2007-06-20| 723.75
#2007-06-21| 708.09
#2007-06-22| 704.71
#2007-06-25| 695.03
#2007-06-26| 681.70
#2007-06-27| 675.71
#2007-06-28| 691.58
#2007-06-29| 694.53
#2007-07-02| 707.33
#2007-07-03| 706.90
#2007-07-04| .
#2007-07-05| 695.08
#2007-07-06| 714.23
#2007-07-09| 728.10
#2007-07-10| 737.36
#2007-07-11| 732.68
#2007-07-12| 736.82
#2007-07-13| 738.74
#2007-07-16| 738.76
#2007-07-17| 731.47
#2007-07-18| 730.37
#2007-07-19| 744.66
#2007-07-20| 747.72
#2007-07-23| 770.28
#2007-07-24| 767.11
#2007-07-25| 742.85
#2007-07-26| 720.45
#2007-07-27| 692.31
#2007-07-30| 696.43
#2007-07-31| 705.38
#2007-08-01| 687.08
#2007-08-02| 694.03
#2007-08-03| 683.25
#2007-08-06| 672.51
#2007-08-07| 690.22
#2007-08-08| 722.65
#2007-08-09| 712.10
#2007-08-10| 675.84
#2007-08-13| 694.23
#2007-08-14| 664.47
#2007-08-15| 653.92
#2007-08-16| 621.81
#2007-08-17| 621.51
#2007-08-20| 635.34
#2007-08-21| 629.71
#2007-08-22| 656.13
#2007-08-23| 664.78
#2007-08-24| 666.92
#2007-08-27| 679.34
#2007-08-28| 662.97
#2007-08-29| 669.30
#2007-08-30| 680.16
#2007-08-31| 692.65
#2007-09-03| .
#2007-09-04| 701.69
#2007-09-05| 682.43
#2007-09-06| 682.00
#2007-09-07| 668.25
#2007-09-10| 677.30
#2007-09-11| 694.33
#2007-09-12| 689.92
#2007-09-13| 691.15
#2007-09-14| 684.64
#2007-09-17| 679.79
#2007-09-18| 678.66
#2007-09-19| 701.26
#2007-09-20| 701.81
#2007-09-21| 697.43
#2007-09-24| 700.51
#2007-09-25| 690.43
#2007-09-26| 701.48
#2007-09-27| 716.08
#2007-09-28| 711.14
#2007-10-01| 709.65
#2007-10-02| 729.62
#2007-10-03| 758.93
#2007-10-04| 757.45
#2007-10-05| 771.62
#2007-10-08| 768.91
#2007-10-09| 762.34
#2007-10-10| 761.66
#2007-10-11| 780.92
#2007-10-12| 770.30
#2007-10-15| 762.81
#2007-10-16| 746.10
#2007-10-17| 765.15
#2007-10-18| 756.77
#2007-10-19| 754.09
#2007-10-22| 743.81
#2007-10-23| 771.20
#2007-10-24| 786.67
#2007-10-25| 819.16
#2007-10-26| 838.90
#2007-10-29| 836.06
#2007-10-30| 837.23
#2007-10-31| 840.61
#2007-11-01| 832.74
#2007-11-02| 829.03
#2007-11-05| 832.24
#2007-11-06| 841.50
#2007-11-07| 838.12
#2007-11-08| 840.07
#2007-11-09| 824.10
#2007-11-12| 800.86
#2007-11-13| 813.85
#2007-11-14| 827.58
#2007-11-15| 811.98
#2007-11-16| 801.78
#2007-11-19| 787.34
#2007-11-20| 796.38
#2007-11-21| 778.10
#2007-11-22| .
#2007-11-23| 770.57
#2007-11-26| 750.72
#2007-11-27| 726.65
#2007-11-28| 744.60
#2007-11-29| 757.32
#2007-11-30| 756.16
#2007-12-03| 746.49
#2007-12-04| 749.13
#2007-12-05| 760.27
#2007-12-06| 763.54
#2007-12-07| 767.72
#2007-12-10| 770.40
#2007-12-11| 769.78
#2007-12-12| 769.36
#2007-12-13| 743.19
#2007-12-14| 720.87
#2007-12-17| 712.70
#2007-12-18| 710.05
#2007-12-19| 701.38
#2007-12-20| 695.91
#2007-12-21| 702.70
#2007-12-24| 708.54
#2007-12-25| .
#2007-12-26| 709.86
#2007-12-27| 736.91
#2007-12-28| 737.13
#2007-12-31| 714.26
#2008-01-01| .
#2008-01-02| 725.68
#2008-01-03| 709.18
#2008-01-04| 701.53
#2008-01-07| 689.52
#2008-01-08| 702.47
#2008-01-09| 691.19
#2008-01-10| 674.99
#2008-01-11| 673.27
#2008-01-14| 684.60
#2008-01-15| 669.69
#2008-01-16| 646.02
#2008-01-17| 643.27
#2008-01-18| 627.65
#2008-01-21| .
#2008-01-22| 606.07
#2008-01-23| 609.31
#2008-01-24| 636.22
#2008-01-25| 616.31
#2008-01-28| 588.22
#2008-01-29| 596.12
#2008-01-30| 592.46
#2008-01-31| 566.08
#2008-02-01| 592.44
#2008-02-04| 589.54
#2008-02-05| 559.93
#2008-02-06| 549.57
#2008-02-07| 531.98
#2008-02-08| 530.20
#2008-02-11| 525.58
#2008-02-12| 545.28
#2008-02-13| 557.34
#2008-02-14| 572.77
#2008-02-15| 558.92
#2008-02-18| .
#2008-02-19| 586.46
#2008-02-20| 558.88
#2008-02-21| 570.10
#2008-02-22| 569.10
#2008-02-25| 586.74
#2008-02-26| 618.25
#2008-02-27| 621.69
#2008-02-28| 608.18
#2008-02-29| 589.05
#2008-03-03| 567.36
#2008-03-04| 550.87
#2008-03-05| 553.04
#2008-03-06| 552.88
#2008-03-07| 536.86
#2008-03-10| 528.05
#2008-03-11| 555.61
#2008-03-12| 558.82
#2008-03-13| 536.97
#2008-03-14| 538.31
#2008-03-17| 505.16
#2008-03-18| 529.08
#2008-03-19| 531.76
#2008-03-20| 511.24
#2008-03-21| .
#2008-03-24| 518.01
#2008-03-25| 533.01
#2008-03-26| 541.16
#2008-03-27| 551.86
#2008-03-28| 537.52
#2008-03-31| 522.93
#2008-04-01| 538.34
#2008-04-02| 571.86
#2008-04-03| 565.77
#2008-04-04| 570.81
#2008-04-07| 586.06
#2008-04-08| 583.53
#2008-04-09| 577.50
#2008-04-10| 564.01
#2008-04-11| 561.68
#2008-04-14| 549.00
#2008-04-15| 549.85
#2008-04-16| 549.42
#2008-04-17| 553.79
#2008-04-18| 563.05
#2008-04-21| 565.42
#2008-04-22| 569.89
#2008-04-23| 566.13
#2008-04-24| 550.36
#2008-04-25| 553.92
#2008-04-28| 560.34
#2008-04-29| 560.66
#2008-04-30| 564.96
#2008-05-01| 557.61
#2008-05-02| 562.80
#2008-05-05| 560.50
#2008-05-06| 556.87
#2008-05-07| 561.06
#2008-05-08| 556.40
#2008-05-09| 548.25
#2008-05-12| 550.87
#2008-05-13| 555.24
#2008-05-14| 550.52
#2008-05-15| 551.65
#2008-05-16| 558.89
#2008-05-19| 557.10
#2008-05-20| 545.60
#2008-05-21| 540.21
#2008-05-22| 539.81
#2008-05-23| 541.45
#2008-05-26| .
#2008-05-27| 531.60
#2008-05-28| 533.99
#2008-05-29| 527.86
#2008-05-30| 527.19
#2008-06-02| 512.89
#2008-06-03| 509.02
#2008-06-04| 514.84
#2008-06-05| 514.41
#2008-06-06| 510.99
#2008-06-09| 495.01
#2008-06-10| 483.50
#2008-06-11| 474.93
#2008-06-12| 477.36
#2008-06-13| 468.27
#2008-06-16| 470.98
#2008-06-17| 469.49
#2008-06-18| 464.05
#2008-06-19| 468.83
#2008-06-20| 462.05
#2008-06-23| 448.91
#2008-06-24| 444.62
#2008-06-25| 459.95
#2008-06-26| 457.56
#2008-06-27| 462.61
#2008-06-30| 465.64
#2008-07-01| 453.09
#2008-07-02| 458.33
#2008-07-03| 451.87
#2008-07-04| .
#2008-07-07| 465.56
#2008-07-08| 461.99
#2008-07-09| 473.41
#2008-07-10| 470.57
#2008-07-11| 464.96
#2008-07-14| 466.16
#2008-07-15| 463.84
#2008-07-16| 497.35
#2008-07-17| 532.55
#2008-07-18| 532.35
#2008-07-21| 516.57
#2008-07-22| 512.07
#2008-07-23| 536.48
#2008-07-24| 541.09
#2008-07-25| 533.09
#2008-07-28| 535.55
#2008-07-29| 556.71
#2008-07-30| 566.42
#2008-07-31| 579.48
#2008-08-01| 567.62
#2008-08-04| 571.00
#2008-08-05| 564.94
#2008-08-06| 559.68
#2008-08-07| 556.66
#2008-08-08| 540.31
#2008-08-11| 553.16
#2008-08-12| 546.45
#2008-08-13| 536.65
#2008-08-14| 547.37
#2008-08-15| 544.28
#2008-08-18| 552.42
#2008-08-19| 526.63
#2008-08-20| 529.25
#2008-08-21| 534.19
#2008-08-22| 541.95
#2008-08-25| 538.27
#2008-08-26| 530.72
#2008-08-27| 544.69
#2008-08-28| 568.19
#2008-08-29| 563.74
#2008-09-01| .
#2008-09-02| 558.97
#2008-09-03| 551.16
#2008-09-04| 545.61
#2008-09-05| 533.84
#2008-09-08| 566.13
#2008-09-09| 561.56
#2008-09-10| 555.26
#2008-09-11| 524.30
#2008-09-12| 542.21
#2008-09-15| 531.76
#2008-09-16| 519.46
#2008-09-17| 501.52
#2008-09-18| 493.19
#2008-09-19| 543.44
#2008-09-22| 560.69
#2008-09-23| 519.37
#2008-09-24| 525.02
#2008-09-25| 531.20
#2008-09-26| 532.82
#2008-09-29| 507.63
#2008-09-30| 524.58
#2008-10-01| 514.57
#2008-10-02| 500.50
#2008-10-03| 502.77
#2008-10-06| 440.97
#2008-10-07| 452.73
#2008-10-08| 424.99
#2008-10-09| 431.29
#2008-10-10| 402.61
#2008-10-13| 420.74
#2008-10-14| 449.91
#2008-10-15| 421.24
#2008-10-16| 365.48
#2008-10-17| 362.67
#2008-10-20| 361.78
#2008-10-21| 346.77
#2008-10-22| 311.98
#2008-10-23| 311.70
#2008-10-24| 319.02
#2008-10-27| 314.45
#2008-10-28| 336.65
#2008-10-29| 369.53
#2008-10-30| 380.61
#2008-10-31| 393.99
#2008-11-03| 396.09
#2008-11-04| 405.93
#2008-11-05| 396.35
#2008-11-06| 380.12
#2008-11-07| 373.01
#2008-11-10| 387.92
#2008-11-11| 365.24
#2008-11-12| 362.22
#2008-11-13| 358.61
#2008-11-14| 374.79
#2008-11-17| 365.46
#2008-11-18| 362.88
#2008-11-19| 370.41
#2008-11-20| 356.29
#2008-11-21| 351.75
#2008-11-24| 373.04
#2008-11-25| 405.78
#2008-11-26| 407.19
#2008-11-27| .
#2008-11-28| 416.71
#2008-12-01| 401.20
#2008-12-02| 377.17
#2008-12-03| 380.24
#2008-12-04| 390.11
#2008-12-05| 386.03
#2008-12-08| 411.97
#2008-12-09| 414.40
#2008-12-10| 417.12
#2008-12-11| 414.69
#2008-12-12| 400.33
#2008-12-15| 404.97
#2008-12-16| 401.81
#2008-12-17| 437.37
#2008-12-18| 457.96
#2008-12-19| 433.94
#2008-12-22| 429.00
#2008-12-23| 431.88
#2008-12-24| 425.46
#2008-12-25| .
#2008-12-26| 425.35
#2008-12-29| 440.11
#2008-12-30| 448.28
#2008-12-31| 453.88
#2009-01-01| .
#2009-01-02| 444.34
#2009-01-05| 454.32
#2009-01-06| 460.18
#2009-01-07| 446.58
#2009-01-08| 429.72
#2009-01-09| 435.73
#2009-01-12| 425.67
#2009-01-13| 423.20
#2009-01-14| 410.68
#2009-01-15| 402.96
#2009-01-16| 411.65
#2009-01-19| .
#2009-01-20| 385.11
#2009-01-21| 388.03
#2009-01-22| 383.49
#2009-01-23| 364.35
#2009-01-26| 371.12
#2009-01-27| 392.46
#2009-01-28| 410.80
#2009-01-29| 394.93
#2009-01-30| 380.62
#2009-02-02| 368.09
#2009-02-03| 378.72
#2009-02-04| 393.48
#2009-02-05| 391.48
#2009-02-06| 414.12
#2009-02-09| 424.70
#2009-02-10| 416.86
#2009-02-11| 401.05
#2009-02-12| 384.03
#2009-02-13| 386.29
#2009-02-16| .
#2009-02-17| 359.21
#2009-02-18| 360.59
#2009-02-19| 362.70
#2009-02-20| 340.19
#2009-02-23| 352.94
#2009-02-24| 352.30
#2009-02-25| 353.15
#2009-02-26| 371.06
#2009-02-27| 348.98
#2009-03-02| 325.49
#2009-03-03| 318.50
#2009-03-04| 323.33
#2009-03-05| 319.35
#2009-03-06| 318.43
#2009-03-09| 312.07
#2009-03-10| 334.80
#2009-03-11| 355.75
#2009-03-12| 364.76
#2009-03-13| 371.01
#2009-03-16| 373.56
#2009-03-17| 359.93
#2009-03-18| 365.80
#2009-03-19| 390.53
#2009-03-20| 390.80
#2009-03-23| 417.93
#2009-03-24| 423.72
#2009-03-25| 438.42
#2009-03-26| 426.82
#2009-03-27| 410.31
#2009-03-30| 397.00
#2009-03-31| 417.05
#2009-04-01| 425.22
#2009-04-02| 451.43
#2009-04-03| 456.18
#2009-04-06| 455.32
#2009-04-07| 443.22
#2009-04-08| 435.04
#2009-04-09| 458.19
#2009-04-10| .
#2009-04-13| 459.73
#2009-04-14| 471.85
#2009-04-15| 464.27
#2009-04-16| 470.75
#2009-04-17| 469.80
#2009-04-20| 445.62
#2009-04-21| 434.26
#2009-04-22| 442.65
#2009-04-23| 451.18
#2009-04-24| 455.37
#2009-04-27| 460.25
#2009-04-28| 471.12
#2009-04-29| 485.51
#2009-04-30| 487.50
#2009-05-01| 488.15
#2009-05-04| 513.90
#2009-05-05| 504.21
#2009-05-06| 498.74
#2009-05-07| 491.09
#2009-05-08| 497.06
#2009-05-11| 498.55
#2009-05-12| 498.32
#2009-05-13| 480.12
#2009-05-14| 475.96
#2009-05-15| 480.80
#2009-05-18| 491.14
#2009-05-19| 511.30
#2009-05-20| 522.30
#2009-05-21| 501.59
#2009-05-22| 516.81
#2009-05-25| .
#2009-05-26| 509.01
#2009-05-27| 524.13
#2009-05-28| 521.58
#2009-05-29| 521.92
#2009-06-01| 534.42
#2009-06-02| 529.77
#2009-06-03| 523.45
#2009-06-04| 529.80
#2009-06-05| 526.83
#2009-06-08| 514.19
#2009-06-09| 521.30
#2009-06-10| 527.68
#2009-06-11| 527.64
#2009-06-12| 526.92
#2009-06-15| 528.13
#2009-06-16| 533.58
#2009-06-17| 518.37
#2009-06-18| 521.11
#2009-06-19| 522.60
#2009-06-22| 509.18
#2009-06-23| 506.26
#2009-06-24| 526.64
#2009-06-25| 524.12
#2009-06-26| 543.78
#2009-06-29| 559.93
#2009-06-30| 564.49
#2009-07-01| 570.18
#2009-07-02| 555.66
#2009-07-03| .
#2009-07-06| 544.09
#2009-07-07| 551.82
#2009-07-08| 541.38
#2009-07-09| 545.87
#2009-07-10| 548.79
#2009-07-13| 547.14
#2009-07-14| 554.71
#2009-07-15| 570.87
#2009-07-16| 575.95
#2009-07-17| 575.68
#2009-07-20| 591.52
#2009-07-21| 603.63
#2009-07-22| 610.27
#2009-07-23| 619.50
#2009-07-24| 614.16
#2009-07-27| 612.15
#2009-07-28| 598.14
#2009-07-29| 589.08
#2009-07-30| 604.92
#2009-07-31| 601.61
#2009-08-03| 616.94
#2009-08-04| 606.92
#2009-08-05| 592.83
#2009-08-06| 586.28
#2009-08-07| 594.42
#2009-08-10| 591.40
#2009-08-11| 578.81
#2009-08-12| 584.02
#2009-08-13| 589.86
#2009-08-14| 579.84
#2009-08-17| 565.64
#2009-08-18| 582.66
#2009-08-19| 576.76
#2009-08-20| 588.70
#2009-08-21| 607.08
#2009-08-24| 627.91
#2009-08-25| 628.09
#2009-08-26| 627.31
#2009-08-27| 632.20
#2009-08-28| 639.40
#2009-08-31| 637.19
#2009-09-01| 634.83
#2009-09-02| 620.14
#2009-09-03| 620.42
#2009-09-04| 632.20
#2009-09-07| .
#2009-09-08| 654.45
#2009-09-09| 655.68
#2009-09-10| 646.53
#2009-09-11| 662.04
#2009-09-14| 651.65
#2009-09-15| 656.07
#2009-09-16| 668.72
#2009-09-17| 683.51
#2009-09-18| 676.93
#2009-09-21| 671.79
#2009-09-22| 687.36
#2009-09-23| 672.32
#2009-09-24| 671.02
#2009-09-25| 676.91
#2009-09-28| 679.88
#2009-09-29| 666.11
#2009-09-30| 657.51
#2009-10-01| 647.45
#2009-10-02| 635.30
#2009-10-05| 642.35
#2009-10-06| 665.47
#2009-10-07| 665.63
#2009-10-08| 674.67
#2009-10-09| 674.39
#2009-10-12| 691.67
#2009-10-13| 693.10
#2009-10-14| 717.39
#2009-10-15| 718.43
#2009-10-16| 699.21
#2009-10-19| 707.46
#2009-10-20| 706.56
#2009-10-21| 713.07
#2009-10-22| 704.19
#2009-10-23| 698.85
#2009-10-26| 682.14
#2009-10-27| 672.46
#2009-10-28| 652.13
#2009-10-29| 669.70
#2009-10-30| 658.35
#2009-11-02| 645.32
#2009-11-03| 635.34
#2009-11-04| 645.34
#2009-11-05| 655.66
#2009-11-06| 653.38
#2009-11-09| 681.87
#2009-11-10| 689.72
#2009-11-11| 698.30
#2009-11-12| 694.13
#2009-11-13| 691.22
#2009-11-16| 704.12
#2009-11-17| 690.36
#2009-11-18| 693.58
#2009-11-19| 678.27
#2009-11-20| 669.24
#2009-11-23| 688.65
#2009-11-24| 692.25
#2009-11-25| 703.18
#2009-11-26| .
#2009-11-27| 684.60
#2009-11-30| 685.46
#2009-12-01| 700.15
#2009-12-02| 707.64
#2009-12-03| 702.16
#2009-12-04| 689.69
#2009-12-07| 687.08
#2009-12-08| 681.85
#2009-12-09| 675.19
#2009-12-10| 689.17
#2009-12-11| 694.99
#2009-12-14| 710.91
#2009-12-15| 707.47
#2009-12-16| 711.02
#2009-12-17| 699.68
#2009-12-18| 691.67
#2009-12-21| 680.42
#2009-12-22| 681.80
#2009-12-23| 694.18
#2009-12-24| 705.21
#2009-12-25| .
#2009-12-28| 713.18
#2009-12-29| 714.81
#2009-12-30| 713.84
#2009-12-31| 721.61
#2010-01-01| .
#2010-01-04| 727.23
#2010-01-05| 737.35
#2010-01-06| 734.20
#2010-01-07| 726.74
#2010-01-08| 726.51
#2010-01-11| 725.32
#2010-01-12| 719.57
#2010-01-13| 717.91
#2010-01-14| 718.90
#2010-01-15| 722.93
#2010-01-18| .
#2010-01-19| 728.68
#2010-01-20| 722.93
#2010-01-21| 722.33
#2010-01-22| 705.39
#2010-01-25| 705.26
#2010-01-26| 704.70
#2010-01-27| 699.05
#2010-01-28| 710.73
#2010-01-29| 719.71
#2010-02-01| 716.48
#2010-02-02| 721.24
#2010-02-03| 721.13
#2010-02-04| 699.63
#2010-02-05| 680.14
#2010-02-08| 681.05
#2010-02-09| 696.89
#2010-02-10| 688.84
#2010-02-11| 689.57
#2010-02-12| 684.12
#2010-02-15| .
#2010-02-16| 702.63
#2010-02-17| 719.90
#2010-02-18| 720.08
#2010-02-19| 709.15
#2010-02-22| 705.55
#2010-02-23| 703.95
#2010-02-24| 701.22
#2010-02-25| 696.47
#2010-02-26| 717.14
#2010-03-01| 723.78
#2010-03-02| 739.85
#2010-03-03| 755.70
#2010-03-04| 764.26
#2010-03-05| 769.99
#2010-03-08| 781.71
#2010-03-09| 772.52
#2010-03-10| 780.39
#2010-03-11| 771.93
#2010-03-12| 781.19
#2010-03-15| 775.45
#2010-03-16| 787.48
#2010-03-17| 807.82
#2010-03-18| 813.55
#2010-03-19| 804.51
#2010-03-22| 805.36
#2010-03-23| 806.33
#2010-03-24| 801.59
#2010-03-25| 796.56
#2010-03-26| 793.11
#2010-03-29| 797.59
#2010-03-30| 800.66
#2010-03-31| 808.63
#2010-04-01| 816.23
#2010-04-02| .
#2010-04-05| 821.81
#2010-04-06| 826.95
#2010-04-07| 829.73
#2010-04-08| 814.12
#2010-04-09| 824.66
#2010-04-12| 821.97
#2010-04-13| 812.45
#2010-04-14| 818.36
#2010-04-15| 825.03
#2010-04-16| 807.86
#2010-04-19| 795.02
#2010-04-20| 809.77
#2010-04-21| 806.50
#2010-04-22| 794.42
#2010-04-23| 798.37
#2010-04-26| 826.42
#2010-04-27| 822.76
#2010-04-28| 795.54
#2010-04-29| 815.50
#2010-04-30| 820.51
#2010-05-03| 815.82
#2010-05-04| 787.35
#2010-05-05| 767.83
#2010-05-06| 764.93
#2010-05-07| 727.48
#2010-05-10| 781.81
#2010-05-11| 776.00
#2010-05-12| 805.61
#2010-05-13| 799.82
#2010-05-14| 774.88
#2010-05-17| 771.79
#2010-05-18| 781.20
#2010-05-19| 748.19
#2010-05-20| 706.75
#2010-05-21| 717.83
#2010-05-24| 736.85
#2010-05-25| 703.21
#2010-05-26| 747.70
#2010-05-27| 753.28
#2010-05-28| 759.72
#2010-05-31| .
#2010-06-01| 744.14
#2010-06-02| 751.11
#2010-06-03| 748.01
#2010-06-04| 725.56
#2010-06-07| 710.07
#2010-06-08| 706.08
#2010-06-09| 721.08
#2010-06-10| 728.50
#2010-06-11| 720.26
#2010-06-14| 741.17
#2010-06-15| 752.03
#2010-06-16| 753.78
#2010-06-17| 755.13
#2010-06-18| 762.78
#2010-06-21| 768.65
#2010-06-22| 766.95
#2010-06-23| 762.86
#2010-06-24| 749.40
#2010-06-25| 746.17
#2010-06-28| 755.69
#2010-06-29| 740.05
#2010-06-30| 724.91
#2010-07-01| 715.62
#2010-07-02| 729.32
#2010-07-05| .
#2010-07-06| 756.98
#2010-07-07| 762.62
#2010-07-08| 775.61
#2010-07-09| 777.05
#2010-07-12| 772.34
#2010-07-13| 788.76
#2010-07-14| 788.51
#2010-07-15| 783.57
#2010-07-16| 785.42
#2010-07-19| 773.73
#2010-07-20| 776.19
#2010-07-21| 799.57
#2010-07-22| 820.84
#2010-07-23| 825.74
#2010-07-26| 839.77
#2010-07-27| 840.72
#2010-07-28| 831.49
#2010-07-29| 838.03
#2010-07-30| 833.92
#2010-08-02| 845.90
#2010-08-03| 827.48
#2010-08-04| 822.53
#2010-08-05| 824.54
#2010-08-06| 817.66
#2010-08-09| 822.19
#2010-08-10| 809.10
#2010-08-11| 792.66
#2010-08-12| 798.13
#2010-08-13| 786.79
#2010-08-16| 794.14
#2010-08-17| 799.09
#2010-08-18| 785.01
#2010-08-19| 790.61
#2010-08-20| 779.29
#2010-08-23| 789.05
#2010-08-24| 783.16
#2010-08-25| 770.17
#2010-08-26| 786.22
#2010-08-27| 780.83
#2010-08-30| 791.26
#2010-08-31| 793.65
#2010-09-01| 819.49
#2010-09-02| 822.71
#2010-09-03| 829.30
#2010-09-06| .
#2010-09-07| 808.16
#2010-09-08| 816.94
#2010-09-09| 823.88
#2010-09-10| 828.39
#2010-09-13| 848.21
#2010-09-14| 848.04
#2010-09-15| 856.32
#2010-09-16| 842.04
#2010-09-17| 838.76
#2010-09-20| 856.28
#2010-09-21| 860.24
#2010-09-22| 868.84
#2010-09-23| 865.23
#2010-09-24| 870.66
#2010-09-27| 885.89
#2010-09-28| 890.32
#2010-09-29| 895.41
#2010-09-30| 906.52
#2010-10-01| 902.25
#2010-10-04| 889.21
#2010-10-05| 910.80
#2010-10-06| 915.18
#2010-10-07| 904.74
#2010-10-08| 910.71
#2010-10-11| 907.55
#2010-10-12| 910.21
#2010-10-13| 935.17
#2010-10-14| 937.51
#2010-10-15| 923.81
#2010-10-18| 916.69
#2010-10-19| 898.55
#2010-10-20| 904.18
#2010-10-21| 914.26
#2010-10-22| 896.48
#2010-10-25| 897.85
#2010-10-26| 896.68
#2010-10-27| 872.74
#2010-10-28| 882.48
#2010-10-29| 891.46
#2010-11-01| 893.63
#2010-11-02| 903.31
#2010-11-03| 911.79
#2010-11-04| 930.93
#2010-11-05| 933.49
#2010-11-08| 921.83
#2010-11-09| 936.40
#2010-11-10| 923.01
#2010-11-11| 909.63
#2010-11-12| 917.40
#2010-11-15| 908.99
#2010-11-16| 894.71
#2010-11-17| 908.26
#2010-11-18| 905.09
#2010-11-19| 898.54
#2010-11-22| 897.35
#2010-11-23| 880.60
#2010-11-24| 889.95
#2010-11-25| .
#2010-11-26| 879.04
#2010-11-29| 865.01
#2010-11-30| 858.95
#2010-12-01| 872.53
#2010-12-02| 887.30
#2010-12-03| 900.86
#2010-12-06| 904.79
#2010-12-07| 905.73
#2010-12-08| 898.41
#2010-12-09| 909.92
#2010-12-10| 910.88
#2010-12-13| 906.77
#2010-12-14| 915.80
#2010-12-15| 925.85
#2010-12-16| 922.18
#2010-12-17| 921.17
#2010-12-20| 922.71
#2010-12-21| 938.09
#2010-12-22| 942.48
#2010-12-23| 949.01
#2010-12-24| .
#2010-12-27| 947.79
#2010-12-28| 958.33
#2010-12-29| 966.30
#2010-12-30| 967.42
#2010-12-31| 976.90
#2011-01-03| 986.20
#2011-01-04| 976.77
#2011-01-05| 974.39
#2011-01-06| 968.50
#2011-01-07| 966.90
#2011-01-10| 950.71
#2011-01-11| 954.89
#2011-01-12| 966.26
#2011-01-13| 968.94
#2011-01-14| 945.67
#2011-01-17| .
#2011-01-18| 938.44
#2011-01-19| 922.77
#2011-01-20| 897.70
#2011-01-21| 904.75
#2011-01-24| 910.46
#2011-01-25| 902.34
#2011-01-26| 901.17
#2011-01-27| 913.81
#2011-01-28| 881.32
#2011-01-31| 875.01
#2011-02-01| 884.69
#2011-02-02| 887.29
#2011-02-03| 870.16
#2011-02-04| 868.88
#2011-02-07| 860.96
#2011-02-08| 868.48
#2011-02-09| 863.52
#2011-02-10| 846.30
#2011-02-11| 856.21
#2011-02-14| 853.89
#2011-02-15| 854.73
#2011-02-16| 865.11
#2011-02-17| 868.40
#2011-02-18| 876.02
#2011-02-21| .
#2011-02-22| 876.30
#2011-02-23| 862.44
#2011-02-24| 859.34
#2011-02-25| 879.94
#2011-02-28| 892.27
#2011-03-01| 887.10
#2011-03-02| 898.96
#2011-03-03| 891.61
#2011-03-04| 896.62
#2011-03-07| 903.89
#2011-03-08| 896.47
#2011-03-09| 899.46
#2011-03-10| 881.48
#2011-03-11| 886.22
#2011-03-14| 893.86
#2011-03-15| 857.47
#2011-03-16| 862.71
#2011-03-17| 861.93
#2011-03-18| 869.38
#2011-03-21| 876.56
#2011-03-22| 890.95
#2011-03-23| 890.26
#2011-03-24| 906.41
#2011-03-25| 908.70
#2011-03-28| 907.74
#2011-03-29| 922.11
#2011-03-30| 945.81
#2011-03-31| 954.36
#2011-04-01| 966.72
#2011-04-04| 972.57
#2011-04-05| 972.10
#2011-04-06| 984.51
#2011-04-07| 980.98
#2011-04-08| 981.97
#2011-04-11| 983.18
#2011-04-12| 965.00
#2011-04-13| 955.02
#2011-04-14| 939.22
#2011-04-15| 928.65
#2011-04-18| 909.37
#2011-04-19| 924.98
#2011-04-20| 951.58
#2011-04-21| 963.50
#2011-04-22| .
#2011-04-25| 960.89
#2011-04-26| 976.75
#2011-04-27| 982.50
#2011-04-28| 989.83
#2011-04-29|1003.98
#2011-05-02|1008.15
#2011-05-03| 984.86
#2011-05-04| 969.51
#2011-05-05| 945.20
#2011-05-06| 965.98
#2011-05-09| 948.19
#2011-05-10| 959.58
#2011-05-11| 943.79
#2011-05-12| 919.70
#2011-05-13| 917.05
#2011-05-16| 927.18
#2011-05-17| 919.20
#2011-05-18| 929.71
#2011-05-19| 938.62
#2011-05-20| 931.52
#2011-05-23| 906.82
#2011-05-24| 924.71
#2011-05-25| 911.86
#2011-05-26| 927.23
#2011-05-27| 949.63
#2011-05-30| .
#2011-05-31| 971.18
#2011-06-01| 969.66
#2011-06-02| 970.28
#2011-06-03| 964.70
#2011-06-06| 958.18
#2011-06-07| 968.59
#2011-06-08| 965.40
#2011-06-09| 961.31
#2011-06-10| 947.08
#2011-06-13| 947.12
#2011-06-14| 946.75
#2011-06-15| 942.47
#2011-06-16| 934.18
#2011-06-17| 945.87
#2011-06-20| 941.93
#2011-06-21| 952.38
#2011-06-22| 944.32
#2011-06-23| 919.48
#2011-06-24| 924.76
#2011-06-27| 926.68
#2011-06-28| 943.10
#2011-06-29| 952.08
#2011-06-30| 962.46
#2011-07-01| 971.74
#2011-07-04| .
#2011-07-05| 986.98
#2011-07-06| 979.59
#2011-07-07| 992.68
#2011-07-08| 982.24
#2011-07-11| 959.01
#2011-07-12| 955.06
#2011-07-13| 963.96
#2011-07-14| 962.18
#2011-07-15| 956.79
#2011-07-18| 934.16
#2011-07-19| 941.93
#2011-07-20| 950.53
#2011-07-21| 970.01
#2011-07-22| 961.78
#2011-07-25| 969.54
#2011-07-26| 979.21
#2011-07-27| 972.22
#2011-07-28| 964.45
#2011-07-29| 960.76
#2011-08-01| 964.33
#2011-08-02| 951.54
#2011-08-03| 939.75
#2011-08-04| 902.56
#2011-08-05| 898.51
#2011-08-08| 856.47
#2011-08-09| 826.86
#2011-08-10| 839.37
#2011-08-11| 862.50
#2011-08-12| 874.52
#2011-08-15| 892.56
#2011-08-16| 884.07
#2011-08-17| 897.38
#2011-08-18| 863.94
#2011-08-19| 877.68
#2011-08-22| 876.02
#2011-08-23| 872.67
#2011-08-24| 879.10
#2011-08-25| 865.63
#2011-08-26| 877.83
#2011-08-29| 928.90
#2011-08-30| 915.76
#2011-08-31| 944.06
#2011-09-01| 945.45
#2011-09-02| 919.25
#2011-09-05| .
#2011-09-06| 884.82
#2011-09-07| 912.41
#2011-09-08| 927.75
#2011-09-09| 894.18
#2011-09-12| 870.80
#2011-09-13| 888.41
#2011-09-14| 887.45
#2011-09-15| 894.68
#2011-09-16| 887.94
#2011-09-19| 846.71
#2011-09-20| 853.98
#2011-09-21| 832.40
#2011-09-22| 776.95
#2011-09-23| 764.06
#2011-09-26| 782.38
#2011-09-27| 833.72
#2011-09-28| 832.18
#2011-09-29| 809.45
#2011-09-30| 799.23
#2011-10-03| 782.47
#2011-10-04| 766.11
#2011-10-05| 797.41
#2011-10-06| 805.96
#2011-10-07| 830.47
#2011-10-10| 844.33
#2011-10-11| 834.28
#2011-10-12| 853.28
#2011-10-13| 837.67
#2011-10-14| 843.29
#2011-10-17| 834.63
#2011-10-18| 822.19
#2011-10-19| 827.40
#2011-10-20| 804.18
#2011-10-21| 823.73
#2011-10-24| 839.69
#2011-10-25| 848.04
#2011-10-26| 834.92
#2011-10-27| 874.84
#2011-10-28| 881.99
#2011-10-31| 856.15
#2011-11-01| 826.30
#2011-11-02| 843.23
#2011-11-03| 852.50
#2011-11-04| 838.48
#2011-11-07| 847.07
#2011-11-08| 858.31
#2011-11-09| 830.16
#2011-11-10| 832.63
#2011-11-11| 848.00
#2011-11-14| 834.19
#2011-11-15| 820.34
#2011-11-16| 825.42
#2011-11-17| 822.83
#2011-11-18| 806.37
#2011-11-21| 782.00
#2011-11-22| 776.68
#2011-11-23| 760.91
#2011-11-24| .
#2011-11-25| 768.52
#2011-11-28| 796.55
#2011-11-29| 786.53
#2011-11-30| 839.00
#2011-12-01| 837.73
#2011-12-02| 844.65
#2011-12-05| 860.20
#2011-12-06| 851.73
#2011-12-07| 856.60
#2011-12-08| 840.59
#2011-12-09| 845.10
#2011-12-12| 827.92
#2011-12-13| 822.72
#2011-12-14| 799.15
#2011-12-15| 811.09
#2011-12-16| 815.13
#2011-12-19| 809.29
#2011-12-20| 819.00
#2011-12-21| 816.84
#2011-12-22| 834.30
#2011-12-23| 839.23
#2011-12-26| .
#2011-12-27| 839.23
#2011-12-28| 843.47
#2011-12-29| 840.47
#2011-12-30| 848.26
#2012-01-02| .
#2012-01-03| 864.34
#2012-01-04| 851.25
#2012-01-05| 849.56
#2012-01-06| 859.47
#2012-01-09| 858.44
#2012-01-10| 864.62
#2012-01-11| 862.21
#2012-01-12| 876.24
#2012-01-13| 870.03
#2012-01-16| .
#2012-01-17| 887.71
#2012-01-18| 899.75
#2012-01-19| 917.84
#2012-01-20| 919.09
#2012-01-23| 926.79
#2012-01-24| 911.40
#2012-01-25| 895.75
#2012-01-26| 932.01
#2012-01-27| 937.18
#2012-01-30| 923.13
#2012-01-31| 934.58
#2012-02-01| 958.94
#2012-02-02| 973.33
#2012-02-03| 988.06
#2012-02-06| 978.07
#2012-02-07| 978.25
#2012-02-08| 985.86
#2012-02-09| 987.54
#2012-02-10| 956.58
#2012-02-13| 965.98
#2012-02-14| 960.12
#2012-02-15| 963.34
#2012-02-16| 945.54
#2012-02-17| 962.25
#2012-02-20| .
#2012-02-21| 970.26
#2012-02-22| 960.77
#2012-02-23| 973.27
#2012-02-24| 998.51
#2012-02-27| 987.60
#2012-02-28|1006.02
#2012-02-29|1016.67
#2012-03-01|1025.36
#2012-03-02|1015.57
#2012-03-05|1010.12
#2012-03-06| 981.18
#2012-03-07| 980.69
#2012-03-08|1008.80
#2012-03-09|1016.33
#2012-03-12|1007.98
#2012-03-13|1022.93
#2012-03-14|1011.70
#2012-03-15|1020.67
#2012-03-16|1019.09
#2012-03-19|1022.73
#2012-03-20|1009.11
#2012-03-21|1005.78
#2012-03-22| 989.84
#2012-03-23| 992.39
#2012-03-26|1019.97
#2012-03-27|1031.77
#2012-03-28|1013.53
#2012-03-29| 999.73
#2012-03-30|1012.22
#2012-04-02|1023.83
#2012-04-03|1023.42
#2012-04-04| 987.04
#2012-04-05| 996.22
#2012-04-06| .
#2012-04-09| 988.83
#2012-04-10| 975.55
#2012-04-11| 977.22
#2012-04-12| 988.30
#2012-04-13| 984.30
#2012-04-16| 978.69
#2012-04-17|1002.54
#2012-04-18|1012.43
#2012-04-19|1004.78
#2012-04-20|1024.16
#2012-04-23| 999.66
#2012-04-24|1009.32
#2012-04-25|1013.19
#2012-04-26|1022.65
#2012-04-27|1027.36
#2012-04-30|1037.18
#2012-05-01|1038.97
#2012-05-02|1036.00
#2012-05-03|1051.27
#2012-05-04|1040.22
#2012-05-07|1031.61
#2012-05-08|1012.29
#2012-05-09| 990.93
#2012-05-10|1004.95
#2012-05-11| 999.95
#2012-05-14| 973.03
#2012-05-15| 957.59
#2012-05-16| 961.08
#2012-05-17| 954.40
#2012-05-18| 940.93
#2012-05-21| 946.32
#2012-05-22| 962.14
#2012-05-23| 930.47
#2012-05-24| 944.82
#2012-05-25| 940.00
#2012-05-28| .
#2012-05-29| 960.02
#2012-05-30| 926.55
#2012-05-31| 927.02
#2012-06-01| 922.32
#2012-06-04| 940.25
#2012-06-05| 944.86
#2012-06-06| 963.79
#2012-06-07| 981.40
#2012-06-08| 962.89
#2012-06-11| 955.87
#2012-06-12| 958.88
#2012-06-13| 974.14
#2012-06-14| 962.38
#2012-06-15| 964.24
#2012-06-18| 983.89
#2012-06-19|1010.27
#2012-06-20|1021.26
#2012-06-21|1008.35
#2012-06-22| 993.28
#2012-06-25| 977.98
#2012-06-26| 966.41
#2012-06-27| 975.88
#2012-06-28| 957.83
#2012-06-29| 995.88
#2012-07-02|1000.31
#2012-07-03|1022.69
#2012-07-04| .
#2012-07-05|1022.29
#2012-07-06|1005.79
#2012-07-09|1006.52
#2012-07-10|1015.39
#2012-07-11|1008.30
#2012-07-12| 987.34
#2012-07-13|1000.56
#2012-07-16|1013.09
#2012-07-17|1012.93
#2012-07-18|1032.07
#2012-07-19|1027.02
#2012-07-20|1017.67
#2012-07-23| 986.00
#2012-07-24| 980.54
#2012-07-25| 987.75
#2012-07-26|1012.65
#2012-07-27|1044.82
#2012-07-30|1047.76
#2012-07-31|1030.26
#2012-08-01|1033.31
#2012-08-02|1019.02
#2012-08-03|1072.05
#2012-08-06|1073.34
#2012-08-07|1064.16
#2012-08-08|1060.81
#2012-08-09|1070.62
#2012-08-10|1071.16
#2012-08-13|1057.38
#2012-08-14|1063.45
#2012-08-15|1047.63
#2012-08-16|1045.35
#2012-08-17|1024.24
#2012-08-20|1023.32
#2012-08-21|1039.15
#2012-08-22|1023.87
#2012-08-23|1032.47
#2012-08-24|1022.61
#2012-08-27|1027.44
#2012-08-28|1023.84
#2012-08-29|1023.07
#2012-08-30|1004.76
#2012-08-31|1019.94
#2012-09-03| .
#2012-09-04|1028.02
#2012-09-05|1019.52
#2012-09-06|1041.79
#2012-09-07|1049.38
#2012-09-10|1036.46
#2012-09-11|1040.79
#2012-09-12|1012.25
#2012-09-13|1009.00
#2012-09-14|1022.57
#2012-09-17|1024.76
#2012-09-18|1030.90
#2012-09-19|1033.85
#2012-09-20|1022.20
#2012-09-21|1037.17
#2012-09-24|1033.89
#2012-09-25|1053.60
#2012-09-26|1035.02
#2012-09-27|1043.65
#2012-09-28|1043.01
#2012-10-01|1035.34
#2012-10-02|1035.12
#2012-10-03|1026.10
#2012-10-04|1020.89
#2012-10-05| 987.08
#2012-10-08| 947.93
#2012-10-09| 951.88
#2012-10-10| 965.95
#2012-10-11| 974.41
#2012-10-12| 987.23
#2012-10-15| 968.09
#2012-10-16| 991.32
#2012-10-17|1013.56
#2012-10-18|1004.58
#2012-10-19| 994.19
#2012-10-22|1008.57
#2012-10-23| 988.02
#2012-10-24| 994.95
#2012-10-25|1002.55
#2012-10-26|1003.70
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 998.19
#2012-11-01|1006.27
#2012-11-02|1004.31
#2012-11-05|1012.54
#2012-11-06|1029.71
#2012-11-07|1029.23
#2012-11-08|1021.00
#2012-11-09|1012.64
#2012-11-12|1011.15
#2012-11-13|1009.58
#2012-11-14| 993.93
#2012-11-15| 984.71
#2012-11-16| 996.20
#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|1049.25
#2012-12-11|1063.36
#2012-12-12|1067.47
#2012-12-13|1069.52
#2012-12-14|1074.49
#2012-12-17|1083.66
#2012-12-18|1096.13
#2012-12-19|1112.39
#2012-12-20|1120.78
#2012-12-21|1110.38
#2012-12-24|1108.45
#2012-12-25|1108.45
#2012-12-26|1111.81
#2012-12-27|1125.95
#2012-12-28|1125.12
#2012-12-31|1119.79
#2013-01-01|1119.79
#2013-01-02|1127.59
#2013-01-03|1116.98
#2013-01-04|1119.58
#2013-01-07|1134.42
#2013-01-08|1130.33
#2013-01-09|1133.39
#2013-01-10|1121.35
#2013-01-11|1107.04
#2013-01-14|1118.52
#2013-01-15|1092.12
#2013-01-16|1092.45
#2013-01-17|1104.16
#2013-01-18|1097.32
#2013-01-21|1100.11
#2013-01-22|1100.41
#2013-01-23|1079.41
#2013-01-24|1077.36
#2013-01-25|1094.21
#2013-01-28|1079.22
#2013-01-29|1088.88
#2013-01-30|1078.26
#2013-01-31|1078.30
#2013-02-01|1085.87
#2013-02-04|1076.13
#2013-02-05|1087.27
#2013-02-06|1078.97
#2013-02-07|1083.36
#2013-02-08|1084.44
#2013-02-11|1083.52
#2013-02-12|1078.48
#2013-02-13|1089.44
#2013-02-14|1090.40
#2013-02-15|1093.38
#2013-02-18|1084.74
#2013-02-19|1088.41
#2013-02-20|1089.11
#2013-02-21|1078.71
#2013-02-22|1075.63
#2013-02-25|1088.66
#2013-02-26|1080.75
#2013-02-27|1071.99
#2013-02-28|1070.87
#2013-03-01|1069.51
#2013-03-04|1061.06
#2013-03-05|1081.74
#2013-03-06|1081.01
#2013-03-07|1073.69
#2013-03-08|1082.55
#2013-03-11|1082.64
#2013-03-12|1070.57
#2013-03-13|1053.77
#2013-03-14|1063.21
#2013-03-15|1051.30
#2013-03-18|1054.19
#2013-03-19|1051.03
#2013-03-20|1053.53
#2013-03-21|1048.54
#2013-03-22|1047.38
#2013-03-25|1066.52
#2013-03-26|1084.43
#2013-03-27|1067.42
#2013-03-28|1083.28
#2013-03-29| .
#2013-04-01|1082.27
#2013-04-02|1090.54
#2013-04-03|1076.66
#2013-04-04|1079.87
#2013-04-05|1068.99
#2013-04-08|1084.64
#2013-04-09|1095.11
#2013-04-10|1107.46
#2013-04-11|1112.85
#2013-04-12|1102.83
#2013-04-15|1062.66
#2013-04-16|1064.82
#2013-04-17|1053.69
#2013-04-18|1061.86
#2013-04-19|1060.80
#2013-04-22|1063.20
#2013-04-23|1064.92
#2013-04-24|1073.65
#2013-04-25|1094.00
#2013-04-26|1093.33
#2013-04-29|1107.27
#2013-04-30|1114.71
#2013-05-01|1107.35
#2013-05-02|1126.97
#2013-05-03|1120.41
#2013-05-06|1108.59
#2013-05-07|1110.70
#2013-05-08|1124.35
#2013-05-09|1136.09
#2013-05-10|1119.75
#2013-05-13|1116.61
#2013-05-14|1112.46
#2013-05-15|1104.30
#2013-05-16|1110.90
#2013-05-17|1100.46
#2013-05-20|1071.16
#2013-05-21|1060.84
#2013-05-22|1060.52
#2013-05-23|1039.50
#2013-05-24|1037.15
#2013-05-27|1028.97
#2013-05-28|1020.30
#2013-05-29|1003.64
#2013-05-30| 973.99
#2013-05-31| 953.83
#2013-06-03| 958.92
#2013-06-04| 989.54
#2013-06-05| 957.98
#2013-06-06| 949.26
#2013-06-07| 958.00
#2013-06-10| 927.74
#2013-06-11| 913.66
#2013-06-12| 917.94
#2013-06-13| 920.68
#2013-06-14| 937.89
#2013-06-17| 944.05
#2013-06-18| 946.43
#2013-06-19| 950.08
#2013-06-20| 896.82
#2013-06-21| 897.22
#2013-06-24| 890.03
#2013-06-25| 905.56
#2013-06-26| 926.73
#2013-06-27| 948.81
#2013-06-28| 976.96
#2013-07-01| 986.49
#2013-07-02| 981.51
#2013-07-03| 944.12
#2013-07-04| 959.26
#2013-07-05| 936.09
#2013-07-08| 927.82
#2013-07-09| 945.66
#2013-07-10| 940.57
#2013-07-11| 959.89
#2013-07-12| 969.50
#2013-07-15| 979.56
#2013-07-16| 978.80
#2013-07-17| 988.96
#2013-07-18| 986.68
#2013-07-19| 985.39
#2013-07-22| 988.13
#2013-07-23|1001.24
#2013-07-24|1006.88
#2013-07-25| 988.63
#2013-07-26| 986.54
#2013-07-29| 986.01
#2013-07-30| 982.50
#2013-07-31| 975.55
#2013-08-01| 973.56
#2013-08-02| 987.62
#2013-08-05| 991.36
#2013-08-06| 989.16
#2013-08-07| 986.36
#2013-08-08| 994.98
#2013-08-09|1003.56
#2013-08-12| 995.38
#2013-08-13| 988.71
#2013-08-14| 997.90
#2013-08-15| 981.23
#2013-08-16| 989.40
#2013-08-19| 962.12
#2013-08-20| 959.42
#2013-08-21| 945.70
#2013-08-22| 936.60
#2013-08-23| 956.52
#2013-08-26| 959.62
#2013-08-27| 937.84
#2013-08-28| 927.39
#2013-08-29| 930.58
#2013-08-30| 934.51
#2013-09-02| 953.02
#2013-09-03| 945.46
#2013-09-04| 946.32
#2013-09-05| 955.62
#2013-09-06| 983.94
#2013-09-09| 987.38
#2013-09-10| 997.41
#2013-09-11|1013.04
#2013-09-12|1021.05
#2013-09-13|1019.53
#2013-09-16|1039.13
#2013-09-17|1043.68
#2013-09-18|1032.17
#2013-09-19|1080.17
#2013-09-20|1051.22
#2013-09-23|1054.75
#2013-09-24|1053.44
#2013-09-25|1055.01
#2013-09-26|1043.63
#2013-09-27|1033.32
#2013-09-30|1024.94
#2013-10-01|1030.42
#2013-10-02|1029.47
#2013-10-03|1038.91
#2013-10-04|1046.89
#2013-10-07|1047.19
#2013-10-08|1046.54
#2013-10-09|1031.54
#2013-10-10|1053.51
#2013-10-11|1060.07
#2013-10-14|1059.00
#2013-10-15|1075.01
#2013-10-16|1097.97
#2013-10-17|1099.31
#2013-10-18|1112.37
#2013-10-21|1111.08
#2013-10-22|1126.45
#2013-10-23|1112.94
#2013-10-24|1112.66
#2013-10-25|1104.18
#2013-10-28|1117.72
#2013-10-29|1114.29
#2013-10-30|1120.59
#2013-10-31|1104.01
#2013-11-01|1082.78
#2013-11-04|1081.68
#2013-11-05|1070.23
#2013-11-06|1063.85
#2013-11-07|1056.53
#2013-11-08|1039.70
#2013-11-11|1033.02
#2013-11-12|1034.49
#2013-11-13|1023.35
#2013-11-14|1027.99
#2013-11-15|1046.36
#2013-11-18|1061.32
#2013-11-19|1050.61
#2013-11-20|1062.83
#2013-11-21|1047.71
#2013-11-22|1049.17
#2013-11-25|1053.58
#2013-11-26|1030.26
#2013-11-27|1036.17
#2013-11-28|1043.03
#2013-11-29|1047.86
#2013-12-02|1039.12
#2013-12-03|1017.25
#2013-12-04|1003.98
#2013-12-05|1004.65
#2013-12-06|1028.16
#2013-12-09|1025.27
#2013-12-10|1023.72
#2013-12-11|1014.32
#2013-12-12| 989.91
#2013-12-13|1001.03
#2013-12-16|1000.45
#2013-12-17|1010.84
#2013-12-18|1008.60
#2013-12-19|1019.02
#2013-12-20|1026.10
#2013-12-23|1042.66
#2013-12-24|1037.05
#2013-12-25|1037.05
#2013-12-26|1034.89
#2013-12-27|1030.75
#2013-12-30|1047.32
#2013-12-31|1048.35
#2014-01-01|1048.35
#2014-01-02|1035.04
#2014-01-03|1026.35
#2014-01-06|1007.83
#2014-01-07|1022.50
#2014-01-08|1008.05
#2014-01-09| 993.54
#2014-01-10|1001.54
#2014-01-13|1007.90
#2014-01-14| 994.16
#2014-01-15| 990.67
#2014-01-16| 977.72
#2014-01-17| 978.63
#2014-01-20| 971.46
#2014-01-21| 977.47
#2014-01-22| 978.08
#2014-01-23| 971.97
#2014-01-24| 937.71
#2014-01-27| 924.78
#2014-01-28| 932.60
#2014-01-29| 902.84
#2014-01-30| 882.65
#2014-01-31| 893.63
#2014-02-03| 884.60
#2014-02-04| 889.74
#2014-02-05| 884.01
#2014-02-06| 904.33
#2014-02-07| 912.87
#2014-02-10| 908.38
#2014-02-11| 919.56
#2014-02-12| 937.20
#2014-02-13| 923.03
#2014-02-14| 946.69
#2014-02-17| 958.95
#2014-02-18| 953.96
#2014-02-19| 948.53
#2014-02-20| 936.17
#2014-02-21| 940.90
#2014-02-24| 967.32
#2014-02-25| 981.60
#2014-02-26| 969.41
#2014-02-27| 974.82
#2014-02-28| 989.70
#2014-03-03| 977.50
#2014-03-04| 988.18
#2014-03-05|1003.99
#2014-03-06|1013.73
#2014-03-07|1010.27
#2014-03-10|1002.98
#2014-03-11| 993.90
#2014-03-12| 979.54
#2014-03-13| 991.58
#2014-03-14| 993.52
#2014-03-17|1002.16
#2014-03-18|1006.49
#2014-03-19|1011.02
#2014-03-20| 988.12
#2014-03-21| 993.90
#2014-03-24|1002.46
#2014-03-25|1036.67
#2014-03-26|1062.86
#2014-03-27|1071.60
#2014-03-28|1079.52
#2014-03-31|1095.25
#2014-04-01|1098.46
#2014-04-02|1094.65
#2014-04-03|1088.21
#2014-04-04|1106.57
#2014-04-07|1115.78
#2014-04-08|1131.33
#2014-04-09|1125.90
#2014-04-10|1143.48
#2014-04-11|1121.45
#2014-04-14|1117.14
#2014-04-15|1105.01
#2014-04-16|1108.88
#2014-04-17|1127.62
#2014-04-18|1126.87
#2014-04-21|1125.93
#2014-04-22|1124.58
#2014-04-23|1120.39
#2014-04-24|1121.19
#2014-04-25|1131.75
#2014-04-28|1134.07
#2014-04-29|1139.33
#2014-04-30|1142.20
#2014-05-01|1147.45
#2014-05-02|1159.64
#2014-05-05|1141.70
#2014-05-06|1147.32
#2014-05-07|1150.88
#2014-05-08|1179.83
#2014-05-09|1170.10
#2014-05-12|1174.61
#2014-05-13|1181.26
#2014-05-14|1180.92
#2014-05-15|1167.38
#2014-05-16|1164.60
#2014-05-19|1178.32
#2014-05-20|1159.66
#2014-05-21|1161.21
#2014-05-22|1177.16
#2014-05-23|1193.89
#2014-05-26|1178.50
#2014-05-27|1159.79
#2014-05-28|1155.58
#2014-05-29|1169.55
#2014-05-30|1144.28
#2014-06-02|1138.23
#2014-06-03|1126.88
#2014-06-04|1123.15
#2014-06-05|1140.83
#2014-06-06|1168.47
#2014-06-09|1157.54
#2014-06-10|1155.65
#2014-06-11|1151.97
#2014-06-12|1129.14
#2014-06-13|1146.33
#2014-06-16|1147.94
#2014-06-17|1148.67
#2014-06-18|1148.59
#2014-06-19|1168.30
#2014-06-20|1164.53
#2014-06-23|1174.96
#2014-06-24|1182.67
#2014-06-25|1168.27
#2014-06-26|1161.14
#2014-06-27|1160.81
#2014-06-30|1168.16
#2014-07-01|1171.25
#2014-07-02|1162.57
#2014-07-03|1152.50
#2014-07-04|1156.70
#2014-07-07|1156.72
#2014-07-08|1167.65
#2014-07-09|1173.28
#2014-07-10|1157.20
#2014-07-11|1164.99
#2014-07-14|1171.70
#2014-07-15|1169.10
#2014-07-16|1185.77
#2014-07-17|1182.00
#2014-07-18|1181.01
#2014-07-21|1179.73
#2014-07-22|1199.69
#2014-07-23|1211.08
#2014-07-24|1214.05
#2014-07-25|1211.17
#2014-07-28|1217.67
#2014-07-29|1220.95
#2014-07-30|1189.11
#2014-07-31|1182.43
#2014-08-01|1185.44
#2014-08-04|1194.38
#2014-08-05|1191.62
#2014-08-06|1168.96
#2014-08-07|1163.63
#2014-08-08|1164.17
#2014-08-11|1189.77
#2014-08-12|1197.71
#2014-08-13|1205.51
#2014-08-14|1208.07
#2014-08-15|1191.19
#2014-08-18|1193.14
#2014-08-19|1197.19
#2014-08-20|1176.52
#2014-08-21|1191.26
#2014-08-22|1185.32
#2014-08-25|1190.48
#2014-08-26|1199.24
#2014-08-27|1200.99
#2014-08-28|1197.26
#2014-08-29|1196.45
#2014-09-01|1195.35
#2014-09-02|1200.10
#2014-09-03|1217.54
#2014-09-04|1232.19
#2014-09-05|1227.67
#2014-09-08|1227.56
#2014-09-09|1192.89
#2014-09-10|1189.79
#2014-09-11|1182.47
#2014-09-12|1175.07
#2014-09-15|1169.47
#2014-09-16|1180.39
#2014-09-17|1187.43
#2014-09-18|1186.75
#2014-09-19|1184.06
#2014-09-22|1152.66
#2014-09-23|1143.81
#2014-09-24|1142.93
#2014-09-25|1120.39
#2014-09-26|1124.19
#2014-09-29|1117.02
#2014-09-30|1116.70
#2014-10-01|1115.37
#2014-10-02|1110.65
#2014-10-03|1102.90
#2014-10-06|1124.35
#2014-10-07|1121.99
#2014-10-08|1110.66
#2014-10-09|1125.56
#2014-10-10|1107.50
#2014-10-13|1124.25
#2014-10-14|1134.05
#2014-10-15|1107.60
#2014-10-16|1111.52
#2014-10-17|1126.55
#2014-10-20|1131.45
#2014-10-21|1158.70
#2014-10-22|1150.11
#2014-10-23|1156.70
#2014-10-24|1163.82
#2014-10-27|1175.32
#2014-10-28|1206.29
#2014-10-29|1227.56
#2014-10-30|1223.49
#2014-10-31|1232.16
#2014-11-03|1232.53
#2014-11-04|1234.19
#2014-11-05|1208.64
#2014-11-06|1206.08
#2014-11-07|1193.61
#2014-11-10|1208.56
#2014-11-11|1217.39
#2014-11-12|1236.04
#2014-11-13|1237.76
#2014-11-14|1242.34
#2014-11-17|1246.18
#2014-11-18|1259.38
#2014-11-19|1259.48
#2014-11-20|1260.48
#2014-11-21|1285.46
#2014-11-24|1281.36
#2014-11-25|1279.29
#2014-11-26|1275.75
#2014-11-27|1281.42
#2014-11-28|1281.37
#2014-12-01|1261.00
#2014-12-02|1251.00
#2014-12-03|1243.20
#2014-12-04|1246.56
#2014-12-05|1230.55
#2014-12-08|1212.88
#2014-12-09|1218.45
#2014-12-10|1198.35
#2014-12-11|1191.25
#2014-12-12|1171.69
#2014-12-15|1155.36
#2014-12-16|1153.66
#2014-12-17|1165.38
#2014-12-18|1225.65
#2014-12-19|1216.84
#2014-12-22|1219.09
#2014-12-23|1221.36
#2014-12-24|1210.72
#2014-12-25|1210.72
#2014-12-26|1218.26
#2014-12-29|1233.62
#2014-12-30|1236.06
#2014-12-31|1232.77
#2015-01-01|1232.77
#2015-01-02|1210.11
#2015-01-05|1178.82
#2015-01-06|1187.00
#2015-01-07|1189.79
#2015-01-08|1228.54
#2015-01-09|1231.99
#2015-01-12|1206.58
#2015-01-13|1228.66
#2015-01-14|1218.68
#2015-01-15|1220.58
#2015-01-16|1203.52
#2015-01-19|1199.25
#2015-01-20|1206.01
#2015-01-21|1220.77
#2015-01-22|1254.58
#2015-01-23|1267.12
#2015-01-26|1272.87
#2015-01-27|1279.79
#2015-01-28|1294.60
#2015-01-29|1290.34
#2015-01-30|1281.83
#2015-02-02|1282.59
#2015-02-03|1318.66
#2015-02-04|1308.00
#2015-02-05|1325.42
#2015-02-06|1301.22
#2015-02-09|1287.53
#2015-02-10|1281.48
#2015-02-11|1259.53
#2015-02-12|1285.17
#2015-02-13|1304.18
#2015-02-16|1304.26
#2015-02-17|1293.18
#2015-02-18|1290.38
#2015-02-19|1296.04
#2015-02-20|1293.93
#2015-02-23|1303.93
#2015-02-24|1322.89
#2015-02-25|1344.25
#2015-02-26|1335.47
#2015-02-27|1306.64
#2015-03-02|1293.81
#2015-03-03|1290.21
#2015-03-04|1277.37
#2015-03-05|1298.51
#2015-03-06|1273.70
#2015-03-09|1260.02
#2015-03-10|1220.80
#2015-03-11|1228.97
#2015-03-12|1246.54
#2015-03-13|1223.19
#2015-03-16|1241.13
#2015-03-17|1248.41
#2015-03-18|1259.36
#2015-03-19|1264.26
#2015-03-20|1285.63
#2015-03-23|1299.25
#2015-03-24|1330.93
#2015-03-25|1330.04
#2015-03-26|1309.64
#2015-03-27|1304.77
#2015-03-30|1311.48
#2015-03-31|1314.65
#2015-04-01|1332.13
#2015-04-02|1338.54
#2015-04-03|1360.20
#2015-04-06|1369.08
#2015-04-07|1372.19
#2015-04-08|1367.24
#2015-04-09|1363.45
#2015-04-10|1363.17
#2015-04-13|1352.61
#2015-04-14|1365.49
#2015-04-15|1338.34
#2015-04-16|1365.86
#2015-04-17|1357.08
#2015-04-20|1358.14
#2015-04-21|1366.31
#2015-04-22|1353.51
#2015-04-23|1361.62
#2015-04-24|1362.84
#2015-04-27|1378.27
#2015-04-28|1397.04
#2015-04-29|1404.43
#2015-04-30|1375.01
#2015-05-01|1366.25
#2015-05-04|1352.20
#2015-05-05|1360.36
#2015-05-06|1335.59
#2015-05-07|1312.00
#2015-05-08|1335.02
#2015-05-11|1320.98
#2015-05-12|1310.02
#2015-05-13|1330.29
#2015-05-14|1328.79
#2015-05-15|1348.94
#2015-05-18|1344.55
#2015-05-19|1352.43
#2015-05-20|1364.52
#2015-05-21|1360.86
#2015-05-22|1355.37
#2015-05-25|1341.49
#2015-05-26|1311.76
#2015-05-27|1291.47
#2015-05-28|1278.68
#2015-05-29|1260.44
#2015-06-01|1245.93
#2015-06-02|1241.35
#2015-06-03|1224.37
#2015-06-04|1215.69
#2015-06-05|1196.11
#2015-06-08|1201.06
#2015-06-09|1205.88
#2015-06-10|1232.28
#2015-06-11|1231.41
#2015-06-12|1219.46
#2015-06-15|1205.80
#2015-06-16|1207.53
#2015-06-17|1204.47
#2015-06-18|1225.62
#2015-06-19|1225.37
#2015-06-22|1253.30
#2015-06-23|1254.25
#2015-06-24|1264.25
#2015-06-25|1286.22
#2015-06-26|1257.72
#2015-06-29|1236.80
#2015-06-30|1270.53
#2015-07-01|1253.72
#2015-07-02|1259.96
#2015-07-03|1255.73
#2015-07-06|1234.56
#2015-07-07|1192.55
#2015-07-08|1206.79
#2015-07-09|1244.00
#2015-07-10|1263.33
#2015-07-13|1280.17
#2015-07-14|1276.32
#2015-07-15|1273.02
#2015-07-16|1286.57
#2015-07-17|1297.98
#2015-07-20|1294.30
#2015-07-21|1301.18
#2015-07-22|1275.08
#2015-07-23|1280.34
#2015-07-24|1242.86
#2015-07-27|1242.05
#2015-07-28|1234.81
#2015-07-29|1263.74
#2015-07-30|1230.44
#2015-07-31|1249.83
#2015-08-03|1245.68
#2015-08-04|1275.48
#2015-08-05|1260.26
#2015-08-06|1265.06
#2015-08-07|1270.92
#2015-08-10|1263.83
#2015-08-11|1257.38
#2015-08-12|1218.20
#2015-08-13|1222.66
#2015-08-14|1208.44
#2015-08-17|1195.69
#2015-08-18|1196.26
#2015-08-19|1177.13
#2015-08-20|1163.45
#2015-08-21|1148.44
#2015-08-24|1104.17
#2015-08-25|1165.67
#2015-08-26|1136.53
#2015-08-27|1151.36
#2015-08-28|1153.23
#2015-08-31|1152.30
#2015-09-01|1107.85
#2015-09-02|1112.22
#2015-09-03|1118.94
#2015-09-04|1074.48
#2015-09-07|1045.79
#2015-09-08|1072.59
#2015-09-09|1085.00
#2015-09-10|1080.52
#2015-09-11|1079.21
#2015-09-14|1107.98
#2015-09-15|1108.07
#2015-09-16|1134.89
#2015-09-17|1143.15
#2015-09-18|1148.35
#2015-09-21|1116.82
#2015-09-22|1090.61
#2015-09-23|1089.41
#2015-09-24|1069.77
#2015-09-25|1075.53
#2015-09-28|1040.35
#2015-09-29|1050.08
#2015-09-30|1071.03
#2015-10-01|1088.03
#2015-10-02|1095.83
#2015-10-05|1139.01
#2015-10-06|1136.74
#2015-10-07|1163.20
#2015-10-08|1148.03
#2015-10-09|1166.65
#2015-10-12|1161.77
#2015-10-13|1143.65
#2015-10-14|1147.92
#2015-10-15|1176.57
#2015-10-16|1168.25
#2015-10-19|1180.90
#2015-10-20|1173.69
#2015-10-21|1149.38
#2015-10-22|1157.58
#2015-10-23|1160.90
#2015-10-26|1164.07
#2015-10-27|1152.90
#2015-10-28|1172.37
#2015-10-29|1130.41
#2015-10-30|1134.85
#2015-11-02|1146.33
#2015-11-03|1133.93
#2015-11-04|1134.14
#2015-11-05|1128.43
#2015-11-06|1085.60
#2015-11-09|1077.04
#2015-11-10|1065.49
#2015-11-11|1066.99
#2015-11-12|1042.80
#2015-11-13|1017.67
#2015-11-16|1025.31
#2015-11-17|1053.32
#2015-11-18|1049.94
#2015-11-19|1094.29
#2015-11-20|1106.12
#2015-11-23|1093.88
#2015-11-24|1093.91
#2015-11-25|1076.37
#2015-11-26|1066.61
#2015-11-27|1051.47
#2015-11-30|1032.63
#2015-12-01|1023.96
#2015-12-02|1020.48
#2015-12-03|1002.87
#2015-12-04| 984.05
#2015-12-07| 976.30
#2015-12-08| 964.30
#2015-12-09| 976.68
#2015-12-10| 837.73
#2015-12-11| 743.11
#2015-12-14| 841.15
#2015-12-15| 875.14
#2015-12-16| 872.16
#2015-12-17| 892.88
#2015-12-18| 885.31
#2015-12-21| 893.28
#2015-12-22| 903.29
#2015-12-23| 923.52
#2015-12-24| 919.20
#2015-12-25| 919.20
#2015-12-28| 917.22
#2015-12-29| 910.16
#2015-12-30| 881.92
#2015-12-31| 885.30
#2016-01-01| 885.30
#2016-01-04| 843.73
#2016-01-05| 858.08
#2016-01-06| 833.68
#2016-01-07| 800.89
#2016-01-08| 785.62
#2016-01-11| 746.24
#2016-01-12| 764.43
#2016-01-13| 784.66
#2016-01-14| 770.48
#2016-01-15| 735.19
#2016-01-18| 734.61
#2016-01-19| 749.45
#2016-01-20| 727.95
#2016-01-21| 736.24
#2016-01-22| 759.41
#2016-01-25| 756.69
#2016-01-26| 765.69
#2016-01-27| 772.27
#2016-01-28| 803.40
#2016-01-29| 848.61
#2016-02-01| 842.34
#2016-02-02| 798.80
#2016-02-03| 797.19
#2016-02-04| 848.49
#2016-02-05| 843.54
#2016-02-08| 825.00
#2016-02-09| 816.04
#2016-02-10| 836.05
#2016-02-11| 833.91
#2016-02-12| 840.56
#2016-02-15| 880.59
#2016-02-16| 868.36
#2016-02-17| 890.81
#2016-02-18| 921.52
#2016-02-19| 889.28
#2016-02-22| 906.04
#2016-02-23| 885.64
#2016-02-24| 846.08
#2016-02-25| 862.16
#2016-02-26| 837.81
#2016-02-29| 846.07
#2016-03-01| 874.13
#2016-03-02| 889.98
#2016-03-03| 909.32
#2016-03-04| 916.56
#2016-03-07| 946.09
#2016-03-08| 923.53
#2016-03-09| 923.25
#2016-03-10| 908.52
#2016-03-11| 919.89
#2016-03-14| 902.86
#2016-03-15| 874.09
#2016-03-16| 867.61
#2016-03-17| 953.22
#2016-03-18| 978.40
#2016-03-21| 985.17
#2016-03-22| 988.25
#2016-03-23| 962.23
#2016-03-24| 939.96
#2016-03-25| 939.96
#2016-03-28| 937.08
#2016-03-29| 949.54
#2016-03-30|1014.70
#2016-03-31|1030.99
#2016-04-01|1007.01
#2016-04-04|1024.48
#2016-04-05| 984.74
#2016-04-06| 958.40
#2016-04-07| 946.27
#2016-04-08| 982.97
#2016-04-11|1000.77
#2016-04-12|1018.10
#2016-04-13|1038.09
#2016-04-14|1040.33
#2016-04-15|1034.61
#2016-04-18|1054.66
#2016-04-19|1073.33
#2016-04-20|1088.95
#2016-04-21|1087.10
#2016-04-22|1063.60
#2016-04-25|1057.57
#2016-04-26|1067.99
#2016-04-27|1060.33
#2016-04-28|1080.94
#2016-04-29|1071.73
#2016-05-02|1063.52
#2016-05-03|1009.08
#2016-05-04| 979.69
#2016-05-05| 961.15
#2016-05-06| 953.15
#2016-05-09| 945.36
#2016-05-10| 946.81
#2016-05-11| 956.61
#2016-05-12| 949.09
#2016-05-13| 925.53
#2016-05-16| 898.42
#2016-05-17| 902.60
#2016-05-18| 902.44
#2016-05-19| 887.26
#2016-05-20| 909.61
#2016-05-23| 911.73
#2016-05-24| 923.08
#2016-05-25| 935.05
#2016-05-26| 947.58
#2016-05-27| 945.56
#2016-05-30| 930.43
#2016-05-31| 922.46
#2016-06-01| 945.28
#2016-06-02| 952.40
#2016-06-03| 982.19
#2016-06-06|1014.48
#2016-06-07|1021.96
#2016-06-08|1013.76
#2016-06-09| 997.69
#2016-06-10| 972.73
#2016-06-13| 965.20
#2016-06-14| 924.78
#2016-06-15| 938.91
#2016-06-16| 923.20
#2016-06-17| 948.91
#2016-06-20| 987.10
#2016-06-21| 996.50
#2016-06-22|1021.05
#2016-06-23|1034.54
#2016-06-24| 971.84
#2016-06-27| 893.80
#2016-06-28| 936.01
#2016-06-29| 978.65
#2016-06-30|1000.97
#2016-07-01|1004.28
#2016-07-04| 999.72
#2016-07-05| 966.74
#2016-07-06| 936.56
#2016-07-07| 954.93
#2016-07-08| 976.43
#2016-07-11|1011.12
#2016-07-12|1032.87
#2016-07-13|1020.29
#2016-07-14|1040.05
#2016-07-15|1037.89
#2016-07-18|1045.75
#2016-07-19|1041.52
#2016-07-20|1060.60
#2016-07-21|1072.76
#2016-07-22|1067.02
#2016-07-25|1072.66
#2016-07-26|1074.87
#2016-07-27|1092.20
#2016-07-28|1081.57
#2016-07-29|1106.72
#2016-08-01|1127.53
#2016-08-02|1099.33
#2016-08-03|1096.85
#2016-08-04|1123.86
#2016-08-05|1122.28
#2016-08-08|1148.33
#2016-08-09|1164.90
#2016-08-10|1177.83
#2016-08-11|1185.39
#2016-08-12|1182.06
#2016-08-15|1190.48
#2016-08-16|1174.79
#2016-08-17|1147.00
#2016-08-18|1183.36
#2016-08-19|1160.87
#2016-08-22|1150.88
#2016-08-23|1157.03
#2016-08-24|1066.21
#2016-08-25|1057.84
#2016-08-26|1073.58
#2016-08-29|1037.33
#2016-08-30|1024.09
#2016-08-31| 993.89
#2016-09-01| 984.35
#2016-09-02|1019.32
#2016-09-05|1033.94
#2016-09-06|1078.99
#2016-09-07|1080.56
#2016-09-08|1084.02
#2016-09-09|1046.96
#2016-09-12|1027.49
#2016-09-13|1037.28
#2016-09-14|1043.71
#2016-09-15|1051.46
#2016-09-16|1037.98
#2016-09-19|1076.30
#2016-09-20|1086.33
#2016-09-21|1088.73
#2016-09-22|1124.22
#2016-09-23|1118.17
#2016-09-26|1111.72
#2016-09-27|1110.71
#2016-09-28|1111.20
#2016-09-29|1109.32
#2016-09-30|1100.45
#2016-10-03|1105.68
#2016-10-04|1121.10
#2016-10-05|1113.74
#2016-10-06|1100.95
#2016-10-07|1111.41
#2016-10-10|1112.39
#2016-10-11|1045.71
#2016-10-12|1049.95
#2016-10-13|1023.34
#2016-10-14|1039.46
#2016-10-17|1044.17
#2016-10-18|1073.04
#2016-10-19|1085.42
#2016-10-20|1079.43
#2016-10-21|1080.76
#2016-10-24|1099.66
#2016-10-25|1098.69
#2016-10-26|1096.63
#2016-10-27|1090.73
#2016-10-28|1086.66
#2016-10-31|1136.10
#2016-11-01|1132.07
#2016-11-02|1138.15
#2016-11-03|1135.96
#2016-11-04|1104.49
#2016-11-07|1142.45
#2016-11-08|1175.88
#2016-11-09|1139.70
#2016-11-10|1082.51
#2016-11-11|1040.55
#2016-11-14|1017.66
#2016-11-15|1052.97
#2016-11-16|1056.93
#2016-11-17|1065.16
#2016-11-18|1055.74
#2016-11-21|1074.61
#2016-11-22|1102.63
#2016-11-23|1083.68
#2016-11-24|1075.82
#2016-11-25|1079.23
#2016-11-28|1131.18
#2016-11-29|1106.45
#2016-11-30|1091.44
#2016-12-01|1086.02
#2016-12-02|1079.92
#2016-12-05|1103.63
#2016-12-06|1110.50
#2016-12-07|1130.69
#2016-12-08|1138.42
#2016-12-09|1145.88
#2016-12-12|1144.86
#2016-12-13|1165.39
#2016-12-14|1152.71
#2016-12-15|1102.52
#2016-12-16|1093.44
#2016-12-19|1102.42
#2016-12-20|1115.54
#2016-12-21|1119.50
#2016-12-22|1098.77
#2016-12-23|1098.37
#2016-12-26|1098.37
#2016-12-27|1106.36
#2016-12-28|1135.70
#2016-12-29|1168.03
#2016-12-30|1161.97
#2017-01-02|1161.97
#2017-01-03|1160.38
#2017-01-04|1180.45
#2017-01-05|1160.00
#2017-01-06|1161.82
#2017-01-09|1164.21
#2017-01-10|1169.98
#2017-01-11|1145.44
#2017-01-12|1190.19
#2017-01-13|1192.95
#2017-01-16|1173.04
#2017-01-17|1178.95
#2017-01-18|1189.14
#2017-01-19|1169.21
#2017-01-20|1164.23
#2017-01-23|1181.68
#2017-01-24|1197.51
#2017-01-25|1210.22
#2017-01-26|1204.56
#2017-01-27|1165.70
#2017-01-30|1152.02
#2017-01-31|1161.59
#2017-02-01|1161.63
#2017-02-02|1162.45
#2017-02-03|1174.66
#2017-02-06|1150.04
#2017-02-07|1148.76
#2017-02-08|1145.48
#2017-02-09|1152.74
#2017-02-10|1176.68
#2017-02-13|1196.80
#2017-02-14|1211.99
#2017-02-15|1235.44
#2017-02-16|1250.27
#2017-02-17|1226.39
#2017-02-20|1223.02
#2017-02-21|1209.31
#2017-02-22|1206.24
#2017-02-23|1242.07
#2017-02-24|1228.33
#2017-02-27|1225.22
#2017-02-28|1202.11
#2017-03-01|1215.90
#2017-03-02|1233.03
#2017-03-03|1240.87
#2017-03-06|1252.32
#2017-03-07|1250.72
#2017-03-08|1236.46
#2017-03-09|1212.12
#2017-03-10|1229.52
#2017-03-13|1244.44
#2017-03-14|1242.73
#2017-03-15|1256.28
#2017-03-16|1317.33
#2017-03-17|1307.86
#2017-03-20|1323.62
#2017-03-21|1324.94
#2017-03-22|1325.34
#2017-03-23|1330.03
#2017-03-24|1335.35
#2017-03-27|1274.96
#2017-03-28|1258.89
#2017-03-29|1252.89
#2017-03-30|1270.57
#2017-03-31|1167.61
#2017-04-03|1158.23
#2017-04-04|1153.85
#2017-04-05|1113.54
#2017-04-06|1097.97
#2017-04-07|1101.20
#2017-04-10|1090.61
#2017-04-11|1113.02
#2017-04-12|1154.20
#2017-04-13|1187.43
#2017-04-14|1187.43
#2017-04-17|1197.80
#2017-04-18|1188.02
#2017-04-19|1189.47
#2017-04-20|1203.74
#2017-04-21|1197.93
#2017-04-24|1238.52
#2017-04-25|1234.94
#2017-04-26|1218.56
#2017-04-27|1212.22
#2017-04-28|1211.51
#2017-05-01|1214.00
#2017-05-02|1229.52
#2017-05-03|1213.46
#2017-05-04|1182.55
#2017-05-05|1184.54
#2017-05-08|1187.32
#2017-05-09|1187.02
#2017-05-10|1206.77
#2017-05-11|1206.78
#2017-05-12|1213.00
#2017-05-15|1230.51
#2017-05-16|1245.56
#2017-05-17|1215.73
#2017-05-18|1194.59
#2017-05-19|1207.82
#2017-05-22|1209.91
#2017-05-23|1247.71
#2017-05-24|1271.08
#2017-05-25|1279.27
#2017-05-26|1274.87
#2017-05-29|1251.04
#2017-05-30|1240.74
#2017-05-31|1211.51
#2017-06-01|1217.70
#2017-06-02|1248.70
#2017-06-05|1269.89
#2017-06-06|1225.55
#2017-06-07|1218.16
#2017-06-08|1197.89
#2017-06-09|1207.41
#2017-06-12|1222.88
#2017-06-13|1222.64
#2017-06-14|1242.77
#2017-06-15|1199.54
#2017-06-16|1202.28
#2017-06-19|1198.25
#2017-06-20|1174.78
#2017-06-21|1181.10
#2017-06-22|1178.17
#2017-06-23|1195.32
#2017-06-26|1212.25
#2017-06-27|1195.80
#2017-06-28|1197.65
#2017-06-29|1193.03
#2017-06-30|1182.61
#2017-07-03|1177.25
#2017-07-04|1182.36
#2017-07-05|1164.38
#2017-07-06|1170.60
#2017-07-07|1157.20
#2017-07-10|1162.06
#2017-07-11|1140.11
#2017-07-12|1191.45
#2017-07-13|1206.08
#2017-07-14|1236.26
#2017-07-17|1255.18
#2017-07-18|1243.27
#2017-07-19|1261.93
#2017-07-20|1262.31
#2017-07-21|1269.52
#2017-07-24|1269.80
#2017-07-25|1252.60
#2017-07-26|1258.74
#2017-07-27|1266.87
#2017-07-28|1270.04
#2017-07-31|1247.15
#2017-08-01|1238.60
#2017-08-02|1242.72
#2017-08-03|1248.63
#2017-08-04|1244.29
#2017-08-07|1273.29
#2017-08-08|1274.12
#2017-08-09|1250.19
#2017-08-10|1254.37
#2017-08-11|1234.46
#2017-08-14|1255.96
#2017-08-15|1251.87
#2017-08-16|1270.28
#2017-08-17|1269.49
#2017-08-18|1262.78
#2017-08-21|1268.86
#2017-08-22|1276.97
#2017-08-23|1272.56
#2017-08-24|1292.84
#2017-08-25|1306.35
#2017-08-28|1309.13
#2017-08-29|1312.42
#2017-08-30|1295.07
#2017-08-31|1298.26
#2017-09-01|1310.26
#2017-09-04|1292.84
#2017-09-05|1301.65
#2017-09-06|1287.88
#2017-09-07|1293.70
#2017-09-08|1281.68
#2017-09-11|1279.80
#2017-09-12|1272.44
#2017-09-13|1255.87
#2017-09-14|1251.38
#2017-09-15|1240.54
#2017-09-18|1248.89
#2017-09-19|1241.96
#2017-09-20|1257.98
#2017-09-21|1248.08
#2017-09-22|1258.72
#2017-09-25|1247.39
#2017-09-26|1221.97
#2017-09-27|1199.25
#2017-09-28|1197.30
#2017-09-29|1207.02
#2017-10-02|1192.66
#2017-10-03|1191.91
#2017-10-04|1214.46
#2017-10-05|1213.85
#2017-10-06|1206.27
#2017-10-09|1198.28
#2017-10-10|1232.56
#2017-10-11|1249.89
#2017-10-12|1272.76
#2017-10-13|1294.77
#2017-10-16|1297.51
#2017-10-17|1270.91
#2017-10-18|1269.91
#2017-10-19|1272.50
#2017-10-20|1240.01
#2017-10-23|1237.28
#2017-10-24|1232.37
#2017-10-25|1200.57
#2017-10-26|1162.51
#2017-10-27|1172.94
#2017-10-30|1193.60
#2017-10-31|1182.47
#2017-11-01|1195.80
#2017-11-02|1208.73
#2017-11-03|1186.29
#2017-11-06|1187.00
#2017-11-07|1183.17
#2017-11-08|1199.71
#2017-11-09|1188.12
#2017-11-10|1179.65
#2017-11-13|1162.73
#2017-11-14|1169.37
#2017-11-15|1162.99
#2017-11-16|1188.03
#2017-11-17|1220.49
#2017-11-20|1216.76
#2017-11-21|1230.61
#2017-11-22|1243.56
#2017-11-23|1244.29
#2017-11-24|1238.80
#2017-11-27|1263.61
#2017-11-28|1291.98
#2017-11-29|1295.36
#2017-11-30|1294.65
#2017-12-01|1287.47
#2017-12-04|1311.27
#2017-12-05|1344.56
#2017-12-06|1327.43
#2017-12-07|1301.36
#2017-12-08|1276.45
#2017-12-11|1263.31
#2017-12-12|1241.33
#2017-12-13|1270.21
#2017-12-14|1318.02
#2017-12-15|1339.45
#2017-12-18|1464.35
#2017-12-19|1528.15
#2017-12-20|1511.86
#2017-12-21|1494.01
#2017-12-22|1498.20
#2017-12-25|1498.20
#2017-12-26|1504.10
#2017-12-27|1560.71
#2017-12-28|1556.09
#2017-12-29|1576.14
#2018-01-01|1576.14
#2018-01-02|1549.32
#2018-01-03|1519.77
#2018-01-04|1528.36
#2018-01-05|1531.65
#2018-01-08|1524.65
#2018-01-09|1532.34
#2018-01-10|1511.09
#2018-01-11|1482.45
#2018-01-12|1490.56
#2018-01-15|1512.87
#2018-01-16|1554.38
#2018-01-17|1570.33
#2018-01-18|1606.05
#2018-01-19|1565.02
#2018-01-22|1601.72
#2018-01-23|1638.14
#2018-01-24|1674.71
#2018-01-25|1710.77
#2018-01-26|1694.32
#2018-01-29|1612.55
#2018-01-30|1585.45
#2018-01-31|1607.43
#2018-02-01|1621.19
#2018-02-02|1586.90
#2018-02-05|1542.27
#2018-02-06|1520.44
#2018-02-07|1594.06
#2018-02-08|1573.10
#2018-02-09|1564.88
#2018-02-12|1604.05
#2018-02-13|1616.47
#2018-02-14|1649.04
#2018-02-15|1740.04
#2018-02-16|1729.52
#2018-02-19|1717.71
#2018-02-20|1690.73
#2018-02-21|1726.98
#2018-02-22|1710.14
#2018-02-23|1745.63
#2018-02-26|1730.20
#2018-02-27|1721.80
#2018-02-28|1687.52
#2018-03-01|1677.34
#2018-03-02|1667.52
#2018-03-05|1693.39
#2018-03-06|1737.63
#2018-03-07|1711.07
#2018-03-08|1687.06
#2018-03-09|1695.56
#2018-03-12|1699.84
#2018-03-13|1715.28
#2018-03-14|1693.45
#2018-03-15|1682.42
#2018-03-16|1662.05
#2018-03-19|1656.40
#2018-03-20|1674.98
#2018-03-21|1681.22
#2018-03-22|1654.78
#2018-03-23|1659.94
#2018-03-26|1683.81
#2018-03-27|1679.25
#2018-03-28|1611.66
#2018-03-29|1626.93
#2018-03-30|1626.93
#2018-04-02|1626.58
#2018-04-03|1611.27
#2018-04-04|1577.61
#2018-04-05|1601.66
#2018-04-06|1587.95
#2018-04-09|1587.56
#2018-04-10|1603.03
#2018-04-11|1595.39
#2018-04-12|1617.15
#2018-04-13|1600.68
#2018-04-16|1608.22
#2018-04-17|1627.73
#2018-04-18|1667.58
#2018-04-19|1668.64
#2018-04-20|1644.51
#2018-04-23|1600.21
#2018-04-24|1562.18
#2018-04-25|1523.74
#2018-04-26|1547.47
#2018-04-27|1558.59
#2018-04-30|1568.99
#2018-05-01|1549.29
#2018-05-02|1547.18
#2018-05-03|1502.96
#2018-05-04|1522.67
#2018-05-07|1531.37
#2018-05-08|1509.66
#2018-05-09|1520.15
#2018-05-10|1554.05
#2018-05-11|1585.35
#2018-05-14|1579.71
#2018-05-15|1493.25
#2018-05-16|1520.85
#2018-05-17|1474.55
#2018-05-18|1433.80
#2018-05-21|1427.57
#2018-05-22|1475.46
#2018-05-23|1460.02
#2018-05-24|1460.55
#2018-05-25|1480.75
#2018-05-28|1483.55
#2018-05-29|1443.90
#2018-05-30|1440.30
#2018-05-31|1444.79
#2018-06-01|1473.61
#2018-06-04|1516.06
#2018-06-05|1456.90
#2018-06-06|1453.80
#2018-06-07|1416.59
#2018-06-08|1388.58
#2018-06-11|1379.97
#2018-06-12|1370.22
#2018-06-13|1378.39
#2018-06-14|1384.09
#2018-06-15|1327.54
#2018-06-18|1277.69
#2018-06-19|1246.73
#2018-06-20|1276.12
#2018-06-21|1283.78
#2018-06-22|1316.94
#2018-06-25|1293.90
#2018-06-26|1287.12
#2018-06-27|1239.93
#2018-06-28|1235.82
#2018-06-29|1296.46
#2018-07-02|1286.44
#2018-07-03|1316.19
#2018-07-04|1330.18
#2018-07-05|1335.47
#2018-07-06|1326.22
#2018-07-09|1370.50
#2018-07-10|1359.26
#2018-07-11|1335.61
#2018-07-12|1342.02
#2018-07-13|1345.61
#2018-07-16|1328.48
#2018-07-17|1353.16
#2018-07-18|1351.20
#2018-07-19|1323.40
#2018-07-20|1354.37
#2018-07-23|1339.52
#2018-07-24|1372.67
#2018-07-25|1375.28
#2018-07-26|1383.74
#2018-07-27|1400.05
#2018-07-30|1414.62
#2018-07-31|1435.90
#2018-08-01|1420.85
#2018-08-02|1369.26
#2018-08-03|1393.41
#2018-08-06|1362.55
#2018-08-07|1380.62
#2018-08-08|1381.67
#2018-08-09|1362.40
#2018-08-10|1280.73
#2018-08-13|1245.37
#2018-08-14|1271.35
#2018-08-15|1200.79
#2018-08-16|1226.36
#2018-08-17|1199.81
#2018-08-20|1219.49
#2018-08-21|1257.51
#2018-08-22|1275.28
#2018-08-23|1280.67
#2018-08-24|1286.29
#2018-08-27|1326.91
#2018-08-28|1339.00
#2018-08-29|1296.05
#2018-08-30|1251.98
#2018-08-31|1266.35
#2018-09-03|1251.90
#2018-09-04|1183.49
#2018-09-05|1145.05
#2018-09-06|1171.62
#2018-09-07|1199.75
#2018-09-10|1182.24
#2018-09-11|1183.10
#2018-09-12|1185.82
#2018-09-13|1214.44
#2018-09-14|1209.20
#2018-09-17|1184.08
#2018-09-18|1199.68
#2018-09-19|1238.22
#2018-09-20|1259.46
#2018-09-21|1295.01
#2018-09-24|1302.40
#2018-09-25|1267.73
#2018-09-26|1282.60
#2018-09-27|1303.85
#2018-09-28|1278.97
#2018-10-01|1269.62
#2018-10-02|1237.18
#2018-10-03|1218.41
#2018-10-04|1178.94
#2018-10-05|1166.29
#2018-10-08|1156.17
#2018-10-09|1170.59
#2018-10-10|1171.54
#2018-10-11|1148.08
#2018-10-12|1193.12
#2018-10-15|1172.02
#2018-10-16|1218.79
#2018-10-17|1202.85
#2018-10-18|1187.66
#2018-10-19|1180.42
#2018-10-22|1194.09
#2018-10-23|1156.03
#2018-10-24|1160.71
#2018-10-25|1174.85
#2018-10-26|1150.77
#2018-10-29|1187.98
#2018-10-30|1179.36
#2018-10-31|1174.43
#2018-11-01|1217.41
#2018-11-02|1263.04
#2018-11-05|1300.87
#2018-11-06|1297.46
#2018-11-07|1346.00
#2018-11-08|1314.60
#2018-11-09|1287.72
#2018-11-12|1245.96
#2018-11-13|1254.78
#2018-11-14|1256.82
#2018-11-15|1266.44
#2018-11-16|1281.97
#2018-11-19|1301.53
#2018-11-20|1268.37
#2018-11-21|1275.91
#2018-11-22|1293.94
#2018-11-23|1272.91
#2018-11-26|1305.42
#2018-11-27|1303.00
#2018-11-28|1306.93
#2018-11-29|1347.25
#2018-11-30|1292.73
#2018-12-03|1332.85
#2018-12-04|1342.28
#2018-12-05|1309.47
#2018-12-06|1247.67
#2018-12-07|1254.88
#2018-12-10|1203.09
#2018-12-11|1213.82
#2018-12-12|1256.03
#2018-12-13|1253.18
#2018-12-14|1226.12
#2018-12-17|1227.35
#2018-12-18|1220.79
#2018-12-19|1256.73
#2018-12-20|1240.98
#2018-12-21|1215.05
#2018-12-24|1207.67
#2018-12-25|1207.67
#2018-12-26|1208.19
#2018-12-27|1217.10
#2018-12-28|1250.83
#2018-12-31|1257.43
#2019-01-01|1257.43
#2019-01-02|1227.22
#2019-01-03|1248.73
#2019-01-04|1295.09
#2019-01-07|1305.11
#2019-01-08|1293.43
#2019-01-09|1312.64
#2019-01-10|1336.48
#2019-01-11|1343.05
#2019-01-14|1349.01
#2019-01-15|1359.44
#2019-01-16|1378.97
#2019-01-17|1356.23
#2019-01-18|1358.64
#2019-01-21|1348.97
#2019-01-22|1347.50
#2019-01-23|1357.86
#2019-01-24|1380.77
#2019-01-25|1413.77
#2019-01-28|1383.53
#2019-01-29|1411.09
#2019-01-30|1404.92
#2019-01-31|1452.42
#2019-02-01|1440.96
#2019-02-04|1400.12
#2019-02-05|1407.39
#2019-02-06|1402.74
#2019-02-07|1368.86
#2019-02-08|1360.82
#2019-02-11|1337.79
#2019-02-12|1350.38
#2019-02-13|1334.49
#2019-02-14|1283.82
#2019-02-15|1288.68
#2019-02-18|1307.81
#2019-02-19|1294.34
#2019-02-20|1315.35
#2019-02-21|1329.66
#2019-02-22|1339.09
#2019-02-25|1357.91
#2019-02-26|1359.25
#2019-02-27|1343.70
#2019-02-28|1327.75
#2019-03-01|1307.59
#2019-03-04|1285.03
#2019-03-05|1290.22
#2019-03-06|1285.55
#2019-03-07|1246.96
#2019-03-08|1258.75
#2019-03-11|1251.66
#2019-03-12|1264.52
#2019-03-13|1240.92
#2019-03-14|1232.23
#2019-03-15|1259.41
#2019-03-18|1264.54
#2019-03-19|1244.43
#2019-03-20|1233.58
#2019-03-21|1246.10
#2019-03-22|1212.33
#2019-03-25|1210.70
#2019-03-26|1205.59
#2019-03-27|1200.36
#2019-03-28|1196.23
#2019-03-29|1235.12
#2019-04-01|1293.75
#2019-04-02|1280.16
#2019-04-03|1312.14
#2019-04-04|1314.46
#2019-04-05|1320.48
#2019-04-08|1310.29
#2019-04-09|1317.73
#2019-04-10|1365.23
#2019-04-11|1351.22
#2019-04-12|1352.40
#2019-04-15|1357.65
#2019-04-16|1362.72
#2019-04-17|1382.35
#2019-04-18|1383.38
#2019-04-19|1383.38
#2019-04-22|1371.73
#2019-04-23|1347.57
#2019-04-24|1318.98
#2019-04-25|1316.87
#2019-04-26|1336.15
#2019-04-29|1335.65
#2019-04-30|1335.23
#2019-05-01|1331.86
#2019-05-02|1336.45
#2019-05-03|1365.58
#2019-05-06|1348.62
#2019-05-07|1340.56
#2019-05-08|1351.55
#2019-05-09|1308.05
#2019-05-10|1362.72
#2019-05-13|1346.99
#2019-05-14|1355.83
#2019-05-15|1346.62
#2019-05-16|1351.35
#2019-05-17|1306.68
#2019-05-20|1313.08
#2019-05-21|1293.73
#2019-05-22|1301.17
#2019-05-23|1258.78
#2019-05-24|1266.08
#2019-05-27|1266.00
#2019-05-28|1212.59
#2019-05-29|1236.33
#2019-05-30|1276.08
#2019-05-31|1291.68
#2019-06-03|1316.19
#2019-06-04|1259.87
#2019-06-05|1247.71
#2019-06-06|1233.73
#2019-06-07|1257.29
#2019-06-10|1293.37
#2019-06-11|1305.70
#2019-06-12|1289.15
#2019-06-13|1272.48
#2019-06-14|1277.07
#2019-06-17|1272.87
#2019-06-18|1321.27
#2019-06-19|1336.78
#2019-06-20|1370.59
#2019-06-21|1369.71
#2019-06-24|1345.95
#2019-06-25|1341.95
#2019-06-26|1349.62
#2019-06-27|1351.85
#2019-06-28|1350.25
#2019-07-01|1354.93
#2019-07-02|1338.30
#2019-07-03|1328.96
#2019-07-04|1333.46
#2019-07-05|1314.34
#2019-07-08|1324.65
#2019-07-09|1300.96
#2019-07-10|1324.88
#2019-07-11|1329.88
#2019-07-12|1324.85
#2019-07-15|1335.12
#2019-07-16|1353.43
#2019-07-17|1325.50
#2019-07-18|1342.85
#2019-07-19|1345.90
#2019-07-22|1341.21
#2019-07-23|1345.78
#2019-07-24|1329.79
#2019-07-25|1298.30
#2019-07-26|1259.08
#2019-07-29|1276.23
#2019-07-30|1258.93
#2019-07-31|1248.43
#2019-08-01|1214.04
#2019-08-02|1181.48
#2019-08-05|1141.97
#2019-08-06|1142.93
#2019-08-07|1121.27
#2019-08-08|1111.77
#2019-08-09|1098.47
#2019-08-12|1076.02
#2019-08-13|1090.41
#2019-08-14|1050.73
#2019-08-15|1085.44
#2019-08-16|1088.48
#2019-08-19|1074.20
#2019-08-20|1078.80
#2019-08-21|1104.90
#2019-08-22|1094.13
#2019-08-23|1096.92
#2019-08-26|1085.10
#2019-08-27|1070.64
#2019-08-28|1077.50
#2019-08-29|1074.87
#2019-08-30|1116.31
#2019-09-02|1103.01
#2019-09-03|1115.29
#2019-09-04|1144.06
#2019-09-05|1166.14
#2019-09-06|1187.10
#2019-09-09|1188.20
#2019-09-10|1190.96
#2019-09-11|1199.12
#2019-09-12|1234.21
#2019-09-13|1261.32
#2019-09-16|1293.21
#2019-09-17|1247.40
#2019-09-18|1259.14
#2019-09-19|1251.70
#2019-09-20|1209.30
#2019-09-23|1204.04
#2019-09-24|1198.28
#2019-09-25|1175.44
#2019-09-26|1196.84
#2019-09-27|1180.86
#2019-09-30|1158.36
#2019-10-01|1144.43
#2019-10-02|1145.82
#2019-10-03|1151.70
#2019-10-04|1177.77
#2019-10-07|1173.13
#2019-10-08|1155.45
#2019-10-09|1158.01
#2019-10-10|1188.19
#2019-10-11|1234.24
#2019-10-14|1231.74
#2019-10-15|1234.84
#2019-10-16|1237.92
#2019-10-17|1250.06
#2019-10-18|1238.69
#2019-10-21|1250.11
#2019-10-22|1276.33
#2019-10-23|1261.25
#2019-10-24|1250.61
#2019-10-25|1250.54
#2019-10-28|1269.58
#2019-10-29|1265.81
#2019-10-30|1207.64
#2019-10-31|1202.82
#2019-11-01|1203.26
#2019-11-04|1250.18
#2019-11-05|1269.70
#2019-11-06|1270.23
#2019-11-07|1273.52
#2019-11-08|1265.75
#2019-11-11|1251.32
#2019-11-12|1252.71
#2019-11-13|1241.44
#2019-11-14|1251.84
#2019-11-15|1265.10
#2019-11-18|1251.85
#2019-11-19|1269.15
#2019-11-20|1284.50
#2019-11-21|1264.06
#2019-11-22|1260.89
#2019-11-25|1229.80
#2019-11-26|1196.55
#2019-11-27|1212.42
#2019-11-28|1196.65
#2019-11-29|1208.57
#2019-12-02|1197.97
#2019-12-03|1181.70
#2019-12-04|1202.76
#2019-12-05|1187.83
#2019-12-06|1206.25
#2019-12-09|1200.13
#2019-12-10|1172.03
#2019-12-11|1188.66
#2019-12-12|1202.74
#2019-12-13|1241.91
#2019-12-16|1253.19
#2019-12-17|1253.23
#2019-12-18|1284.90
#2019-12-19|1276.44
#2019-12-20|1264.36
#2019-12-23|1264.77
#2019-12-24|1268.08
#2019-12-25|1268.08
#2019-12-26|1266.52
#2019-12-27|1279.63
#2019-12-30|1287.51
#2019-12-31|1276.26
#2020-01-01|1276.26
#2020-01-02|1278.02
#2020-01-03|1252.85
#2020-01-06|1225.66
#2020-01-07|1220.18
#2020-01-08|1225.85
#2020-01-09|1231.82
#2020-01-10|1232.30
#2020-01-13|1204.89
#2020-01-14|1228.45
#2020-01-15|1231.07
#2020-01-16|1229.85
#2020-01-17|1213.19
#2020-01-20|1201.58
#2020-01-21|1201.91
#2020-01-22|1209.68
#2020-01-23|1192.25
#2020-01-24|1196.52
#2020-01-27|1158.52
#2020-01-28|1153.92
#2020-01-29|1163.48
#2020-01-30|1150.14
#2020-01-31|1113.09
#2020-02-03|1117.27
#2020-02-04|1146.37
#2020-02-05|1159.88
#2020-02-06|1159.86
#2020-02-07|1134.53
#2020-02-10|1129.37
#2020-02-11|1145.11
#2020-02-12|1157.92
#2020-02-13|1148.62
#2020-02-14|1151.78
#2020-02-17|1142.93
#2020-02-18|1139.87
#2020-02-19|1139.20
#2020-02-20|1106.94
#2020-02-21|1101.25
#2020-02-24|1047.00
#2020-02-25|1028.07
#2020-02-26|1082.95
#2020-02-27|1012.00
#2020-02-28| 962.64
#2020-03-02| 971.48
#2020-03-03|1008.50
#2020-03-04|1022.73
#2020-03-05| 998.84
#2020-03-06| 963.26
#2020-03-09| 905.62
#2020-03-10| 913.01
#2020-03-11| 906.84
#2020-03-12| 830.32
#2020-03-13| 836.04
#2020-03-16| 736.02
#2020-03-17| 725.92
#2020-03-18| 607.81
#2020-03-19| 557.92
#2020-03-20| 593.77
#2020-03-23| 520.16
#2020-03-24| 558.67
#2020-03-25| 604.58
#2020-03-26| 654.54
#2020-03-27| 580.94
#2020-03-30| 549.63
#2020-03-31| 590.49
#2020-04-01| 589.46
#2020-04-02| 579.63
#2020-04-03| 554.54
#2020-04-06| 587.25
#2020-04-07| 633.52
#2020-04-08| 613.80
#2020-04-09| 661.56
#2020-04-10| 661.56
#2020-04-13| 651.47
#2020-04-14| 663.66
#2020-04-15| 617.53
#2020-04-16| 601.12
#2020-04-17| 604.28
#2020-04-20| 598.05
#2020-04-21| 579.55
#2020-04-22| 579.68
#2020-04-23| 586.45
#2020-04-24| 591.04
#2020-04-27| 594.67
#2020-04-28| 608.84
#2020-04-29| 648.45
#2020-04-30| 647.05
#2020-05-01| 629.95
#2020-05-04| 607.54
#2020-05-05| 629.32
#2020-05-06| 608.20
#2020-05-07| 617.84
#2020-05-08| 639.59
#2020-05-11| 613.90
#2020-05-12| 609.23
#2020-05-13| 593.39
#2020-05-14| 559.81
#2020-05-15| 566.48
#2020-05-18| 588.00
#2020-05-19| 610.17
#2020-05-20| 622.61
#2020-05-21| 643.86
#2020-05-22| 633.14
#2020-05-25| 623.88
#2020-05-26| 670.14
#2020-05-27| 667.24
#2020-05-28| 678.70
#2020-05-29| 655.41
#2020-06-01| 660.59
#2020-06-02| 702.11
#2020-06-03| 770.58
#2020-06-04| 769.06
#2020-06-05| 803.14
#2020-06-08| 795.21
#2020-06-09| 801.05
#2020-06-10| 778.75
#2020-06-11| 743.45
#2020-06-12| 748.56
#2020-06-15| 724.02
#2020-06-16| 724.70
#2020-06-17| 745.99
#2020-06-18| 715.85
#2020-06-19| 726.99
#2020-06-22| 708.84
#2020-06-23| 708.81
#2020-06-24| 696.77
#2020-06-25| 701.40
#2020-06-26| 686.13
#2020-06-29| 698.00
#2020-06-30| 688.34
#2020-07-01| 697.00
#2020-07-02| 718.58
#2020-07-03| 712.77
#2020-07-06| 713.96
#2020-07-07| 701.35
#2020-07-08| 719.08
#2020-07-09| 728.10
#2020-07-10| 742.30
#2020-07-13| 762.71
#2020-07-14| 745.11
#2020-07-15| 757.57
#2020-07-16| 766.37
#2020-07-17| 758.12
#2020-07-20| 757.44
#2020-07-21| 772.22
#2020-07-22| 769.77
#2020-07-23| 745.18
#2020-07-24| 730.49
#2020-07-27| 748.13
#2020-07-28| 756.40
#2020-07-29| 773.84
#2020-07-30| 731.33
#2020-07-31| 703.96
#2020-08-03| 669.24
#2020-08-04| 667.32
#2020-08-05| 678.82
#2020-08-06| 665.86
#2020-08-07| 663.56
#2020-08-10| 658.46
#2020-08-11| 682.82
#2020-08-12| 683.80
#2020-08-13| 690.58
#2020-08-14| 687.99
#2020-08-17| 670.69
#2020-08-18| 689.33
#2020-08-19| 698.87
#2020-08-20| 677.16
#2020-08-21| 703.64
#2020-08-24| 728.33
#2020-08-25| 731.80
#2020-08-26| 718.39
#2020-08-27| 714.78
#2020-08-28| 714.76
#2020-08-31| 677.10
#2020-09-01| 705.99
#2020-09-02| 675.30
#2020-09-03| 665.34
#2020-09-04| 670.24
#2020-09-07| 668.58
#2020-09-08| 680.21
#2020-09-09| 731.84
#2020-09-10| 730.30
#2020-09-11| 721.48
#2020-09-14| 720.13
#2020-09-15| 725.16
#2020-09-16| 731.62
#2020-09-17| 732.24
#2020-09-18| 715.13
#2020-09-21| 666.22
#2020-09-22| 675.50
#2020-09-23| 663.92
#2020-09-24| 663.92
#2020-09-25| 644.15
#2020-09-28| 680.86
#2020-09-29| 693.58
#2020-09-30| 711.20
#2020-10-01| 720.68
#2020-10-02| 744.52
#2020-10-05| 731.58
#2020-10-06| 720.72
#2020-10-07| 721.11
#2020-10-08| 716.22
#2020-10-09| 712.60
#2020-10-12| 720.00
#2020-10-13| 698.92
#2020-10-14| 697.12
#2020-10-15| 696.71
#2020-10-16| 693.99
#2020-10-19| 718.94
#2020-10-20| 715.63
#2020-10-21| 738.50
#2020-10-22| 760.11
#2020-10-23| 793.11
#2020-10-26| 785.27
#2020-10-27| 779.60
#2020-10-28| 731.69
#2020-10-29| 706.08
#2020-10-30| 693.22
#2020-11-02| 702.09
#2020-11-03| 739.44
#2020-11-04| 747.56
#2020-11-05| 764.77
#2020-11-06| 771.73
#2020-11-09| 845.10
#2020-11-10| 860.16
#2020-11-11| 904.86
#2020-11-12| 893.08
#2020-11-13| 873.42
#2020-11-16| 893.61
#2020-11-17| 896.16
#2020-11-18| 897.17
#2020-11-19| 881.29
#2020-11-20| 871.58
#2020-11-23| 867.69
#2020-11-24| 894.81
#2020-11-25| 902.35
#2020-11-26| 907.63
#2020-11-27| 897.59
#2020-11-30| 851.14
#2020-12-01| 869.11
#2020-12-02| 869.80
#2020-12-03| 885.14
#2020-12-04| 897.50
#2020-12-07| 899.87
#2020-12-08| 914.75
#2020-12-09| 930.34
#2020-12-10| 899.36
#2020-12-11| 909.77
#2020-12-14| 929.23
#2020-12-15| 953.30
#2020-12-16| 956.84
#2020-12-17| 969.64
#2020-12-18|1000.22
#2020-12-21| 948.71
#2020-12-22| 955.10
#2020-12-23| 971.54
#2020-12-24| 971.26
#2020-12-25| 971.26
#2020-12-28| 970.19
#2020-12-29| 967.09
#2020-12-30| 977.26
#2020-12-31| 963.20
#2021-01-01| 963.20
#2021-01-04| 950.05
#2021-01-05| 909.88
#2021-01-06| 908.19
#2021-01-07| 912.86
#2021-01-08| 945.30
#2021-01-11| 912.30
#2021-01-12| 925.64
#2021-01-13| 923.06
#2021-01-14| 923.35
#2021-01-15| 919.59
#2021-01-18| 924.05
#2021-01-19| 948.43
#2021-01-20| 950.16
#2021-01-21| 948.45
#2021-01-22| 911.36
#2021-01-25| 892.65
#2021-01-26| 915.70
#2021-01-27| 914.07
#2021-01-28| 923.30
#2021-01-29| 914.74
#2021-02-01| 904.99
#2021-02-02| 928.89
#2021-02-03| 932.69
#2021-02-04| 956.83
#2021-02-05|1003.22
#2021-02-08| 986.21
#2021-02-09| 999.40
#2021-02-10|1001.53
#2021-02-11|1009.40
#2021-02-12|1037.98
#2021-02-15|1044.52
#2021-02-16|1027.54
#2021-02-17| 998.85
#2021-02-18| 993.89
#2021-02-19| 997.09
#2021-02-22| 994.04
#2021-02-23| 993.53
#2021-02-24|1001.61
#2021-02-25| 981.32
#2021-02-26| 950.89
#2021-03-01| 987.94
#2021-03-02| 988.96
#2021-03-03| 988.64
#2021-03-04| 988.79
#2021-03-05| 975.01
#2021-03-08| 969.22
#2021-03-09| 980.51
#2021-03-10|1011.25
#2021-03-11|1023.54
#2021-03-12|1020.90
#2021-03-15|1008.22
#2021-03-16| 992.08
#2021-03-17| 975.47
#2021-03-18| 976.84
#2021-03-19| 965.89
#2021-03-22| 968.19
#2021-03-23| 948.69
#2021-03-24| 939.90
#2021-03-25| 923.14
#2021-03-26| 948.55
#2021-03-29| 975.88
#2021-03-30| 990.70
#2021-03-31| 976.87
#2021-04-01| 976.23
#2021-04-02| 976.23
#2021-04-05| 982.27
#2021-04-06| 989.34
#2021-04-07| 990.69
#2021-04-08| 974.83
#2021-04-09| 977.61
#2021-04-12| 981.59
#2021-04-13| 983.59
#2021-04-14| 998.70
#2021-04-15|1032.04
#2021-04-16|1028.74
#2021-04-19|1031.97
#2021-04-20|1005.55
#2021-04-21|1004.41
#2021-04-22| 999.66
#2021-04-23| 996.69
#2021-04-26|1006.99
#2021-04-27| 999.02
#2021-04-28|1018.97
#2021-04-29|1035.94
#2021-04-30| 997.57
#2021-05-03| 990.69
#2021-05-04| 980.97
#2021-05-05|1013.53
#2021-05-06|1043.51
#2021-05-07|1063.94
#2021-05-10|1071.99
#2021-05-11|1069.52
#2021-05-12|1066.81
#2021-05-13|1052.01
#2021-05-14|1063.63
#2021-05-17|1060.30
#2021-05-18|1076.24
#2021-05-19|1066.71
#2021-05-20|1077.11
#2021-05-21|1091.62
#2021-05-24|1087.52
#2021-05-25|1111.15
#2021-05-26|1125.89
#2021-05-27|1139.29
#2021-05-28|1156.62
#2021-05-31|1165.65
#2021-06-01|1171.62
#2021-06-02|1190.19
#2021-06-03|1189.08
#2021-06-04|1188.91
#2021-06-07|1187.28
#2021-06-08|1181.16
#2021-06-09|1210.58
#2021-06-10|1204.36
#2021-06-11|1187.08
#2021-06-14|1192.00
#2021-06-15|1172.29
#2021-06-16|1176.98
#2021-06-17|1118.65
#2021-06-18|1077.19
#2021-06-21|1070.90
#2021-06-22|1057.71
#2021-06-23|1077.05
#2021-06-24|1081.41
#2021-06-25|1099.39
#2021-06-28|1065.59
#2021-06-29|1083.09
#2021-06-30|1087.96
#2021-07-01|1068.49
#2021-07-02|1072.77
#2021-07-05|1083.62
#2021-07-06|1070.15
#2021-07-07|1078.97
#2021-07-08|1077.80
#2021-07-09|1103.33
#2021-07-12|1088.95
#2021-07-13|1034.19
#2021-07-14|1041.22
#2021-07-15|1037.63
#2021-07-16|1042.51
#2021-07-19|1009.90
#2021-07-20|1008.76
#2021-07-21|1014.78
#2021-07-22|1023.37
#2021-07-23|1022.95
#2021-07-26|1008.88
#2021-07-27|1017.03
#2021-07-28|1018.01
#2021-07-29|1039.78
#2021-07-30|1040.67
#2021-08-02|1060.31
#2021-08-03|1081.24
#2021-08-04|1078.44
#2021-08-05|1115.50
#2021-08-06|1094.94
#2021-08-09|1087.90
#2021-08-10|1079.19
#2021-08-11|1089.35
#2021-08-12|1074.57
#2021-08-13|1081.85
#2021-08-16|1106.33
#2021-08-17|1103.22
#2021-08-18|1120.61
#2021-08-19|1086.84
#2021-08-20|1072.37
#2021-08-23|1103.87
#2021-08-24|1128.41
#2021-08-25|1133.10
#2021-08-26|1136.76
#2021-08-27|1155.23
#2021-08-30|1162.77
#2021-08-31|1193.98
#2021-09-01|1191.49
#2021-09-02|1176.43
#2021-09-03|1181.20
#2021-09-06|1181.58
#2021-09-07|1174.41
#2021-09-08|1181.17
#2021-09-09|1179.71
#2021-09-10|1169.48
#2021-09-13|1184.44
#2021-09-14|1190.76
#2021-09-15|1188.18
#2021-09-16|1144.38
#2021-09-17|1137.28
#2021-09-20|1114.73
#2021-09-21|1116.85
#2021-09-22|1151.45
#2021-09-23|1169.67
#2021-09-24|1142.56
#2021-09-27|1135.22
#2021-09-28|1138.98
#2021-09-29|1151.27
#2021-09-30|1159.79
#2021-10-01|1170.96
#2021-10-04|1145.46
#2021-10-05|1148.07
#2021-10-06|1144.27
#2021-10-07|1150.21
#2021-10-08|1125.59
#2021-10-11|1125.86
#2021-10-12|1132.80
#2021-10-13|1141.52
#2021-10-14|1136.03
#2021-10-15|1146.49
#2021-10-18|1152.90
#2021-10-19|1161.84
#2021-10-20|1171.09
#2021-10-21|1145.50
#2021-10-22|1133.18
#2021-10-25|1140.82
#2021-10-26|1141.33
#2021-10-27|1125.88
#2021-10-28|1111.37
#2021-10-29|1106.42
#2021-11-01|1092.76
#2021-11-02|1113.10
#2021-11-03|1109.51
#2021-11-04|1133.94
#2021-11-05|1135.40
#2021-11-08|1141.31
#2021-11-09|1136.81
#2021-11-10|1108.51
#2021-11-11|1119.13
#2021-11-12|1100.30
#2021-11-15|1113.56
#2021-11-16|1086.08
#2021-11-17|1097.17
#2021-11-18|1090.68
#2021-11-19|1065.60
#2021-11-22|1071.15
#2021-11-23|1061.08
#2021-11-24|1037.75
#2021-11-25|1051.59
#2021-11-26| 959.96
#2021-11-29| 997.61
#2021-11-30|1019.31
#2021-12-01|1053.17
#2021-12-02|1051.19
#2021-12-03|1041.38
#2021-12-06|1064.20
#2021-12-07|1069.87
#2021-12-08|1091.44
#2021-12-09|1076.26
#2021-12-10|1056.50
#2021-12-13|1047.14
#2021-12-14|1043.33
#2021-12-15|1057.38
#2021-12-16|1070.02
#2021-12-17|1090.31
#2021-12-20|1075.11
#2021-12-21|1079.86
#2021-12-22|1090.64
#2021-12-23|1112.77
#2021-12-24|1115.93
#2021-12-27|1116.56
#2021-12-28|1106.38
#2021-12-29|1105.03
#2021-12-30|1113.95
#2021-12-31|1112.25
#2022-01-03|1131.44
#2022-01-04|1139.27
#2022-01-05|1168.30
#2022-01-06|1173.87
#2022-01-07|1181.59
#2022-01-10|1184.55
#2022-01-11|1187.86
#2022-01-12|1210.77
#2022-01-13|1220.29
#2022-01-14|1218.94
#2022-01-17|1208.25
#2022-01-18|1188.81
#2022-01-19|1191.37
#2022-01-20|1202.04
#2022-01-21|1201.43
#2022-01-24|1159.91
#2022-01-25|1170.96
#2022-01-26|1185.31
#2022-01-27|1180.89
#2022-01-28|1172.16
#2022-01-31|1194.20
#2022-02-01|1219.92
#2022-02-02|1212.08
#2022-02-03|1235.09
#2022-02-04|1207.82
#2022-02-07|1209.76
#2022-02-08|1242.37
#2022-02-09|1251.97
#2022-02-10|1278.24
#2022-02-11|1275.50
#2022-02-14|1263.12
#2022-02-15|1291.94
#2022-02-16|1311.82
#2022-02-17|1309.43
#2022-02-18|1286.79
#2022-02-21|1285.50
#2022-02-22|1277.38
#2022-02-23|1283.87
#2022-02-24|1219.28
#2022-02-25|1266.21
#2022-02-28|1249.40
#2022-03-01|1282.98
#2022-03-02|1269.01
#2022-03-03|1318.41
#2022-03-04|1244.34
#2022-03-07|1203.71
#2022-03-08|1195.03
#2022-03-09|1244.58
#2022-03-10|1266.59
#2022-03-11|1300.54
#2022-03-14|1308.14
#2022-03-15|1292.68
#2022-03-16|1371.39
#2022-03-17|1379.53
#2022-03-18|1366.04
#2022-03-21|1375.27
#2022-03-22|1400.17
#2022-03-23|1409.22
#2022-03-24|1424.75
#2022-03-25|1425.52
#2022-03-28|1439.50
#2022-03-29|1487.10
#2022-03-30|1489.20
#2022-03-31|1475.99
#2022-04-01|1476.06
#2022-04-04|1477.41
#2022-04-05|1453.51
#2022-04-06|1466.70
#2022-04-07|1437.69
#2022-04-08|1442.60
#2022-04-11|1446.30
#2022-04-12|1442.84
#2022-04-13|1399.46
#2022-04-14|1381.07
#2022-04-15|1381.07
#2022-04-18|1377.08
#2022-04-19|1363.56
#2022-04-20|1336.17
#2022-04-21|1323.96
#2022-04-22|1304.62
#2022-04-25|1276.87
#2022-04-26|1281.07
#2022-04-27|1270.73
#2022-04-28|1274.81
#2022-04-29|1280.86
#2022-05-02|1263.98
#2022-05-03|1254.04
#2022-05-04|1250.30
#2022-05-05|1223.83
#2022-05-06|1196.08
#2022-05-09|1159.03
#2022-05-10|1186.04
#2022-05-11|1196.47
#2022-05-12|1201.56
#2022-05-13|1202.50
#2022-05-16|1213.75
#2022-05-17|1232.14
#2022-05-18|1240.97
#2022-05-19|1228.33
#2022-05-20|1224.00
#2022-05-23|1253.67
#2022-05-24|1241.26
#2022-05-25|1209.08
#2022-05-26|1241.09
#2022-05-27|1289.78
#2022-05-30|1341.23
#2022-05-31|1347.94
#2022-06-01|1319.35
#2022-06-02|1298.19
#2022-06-03|1308.98
#2022-06-06|1302.56
#2022-06-07|1276.64
#2022-06-08|1267.63
#2022-06-09|1246.15
#2022-06-10|1192.51
#2022-06-13|1153.76
#2022-06-14|1163.85
#2022-06-15|1191.88
#2022-06-16|1189.66
#2022-06-17|1164.02
#2022-06-20|1192.62
#2022-06-21|1209.65
#2022-06-22|1197.21
#2022-06-23|1193.50
#2022-06-24|1223.85
#2022-06-27|1204.56
#2022-06-28|1185.98
#2022-06-29|1154.24
#2022-06-30|1107.40
#2022-07-01|1095.55
#2022-07-04|1125.10
#2022-07-05|1070.72
#2022-07-06|1056.62
#2022-07-07|1086.27
#2022-07-08|1089.74
#2022-07-11|1060.98
#2022-07-12|1075.73
#2022-07-13|1065.67
#2022-07-14|1024.77
#2022-07-15|1055.41
#2022-07-18|1073.47
#2022-07-19|1084.84
#2022-07-20|1078.26
#2022-07-21|1103.72
#2022-07-22|1108.07
#2022-07-25|1106.73
#2022-07-26|1110.08
#2022-07-27|1113.84
#2022-07-28|1139.62
#2022-07-29|1131.79
#2022-08-01|1143.50
#2022-08-02|1117.92
#2022-08-03|1124.52
#2022-08-04|1137.79
#2022-08-05|1153.35
#2022-08-08|1173.37
#2022-08-09|1170.07
#2022-08-10|1209.02
#2022-08-11|1220.87
#2022-08-12|1227.75
#2022-08-15|1221.22
#2022-08-16|1226.36
#2022-08-17|1204.29
#2022-08-18|1198.61
#2022-08-19|1146.46
#2022-08-22|1141.61
#2022-08-23|1146.28
#2022-08-24|1139.19
#2022-08-25|1156.04
#2022-08-26|1167.26
#2022-08-29|1145.51
#2022-08-30|1121.15
#2022-08-31|1086.37
#2022-09-01|1069.35
#2022-09-02|1090.66
#2022-09-05|1103.45
#2022-09-06|1096.24
#2022-09-07|1064.79
#2022-09-08|1050.40
#2022-09-09|1080.92
#2022-09-12|1107.83
#2022-09-13|1060.99
#2022-09-14|1050.46
#2022-09-15|1053.15
#2022-09-16|1029.03
#2022-09-19|1019.20
#2022-09-20|1027.77
#2022-09-21|1027.70
#2022-09-22|1024.17
#2022-09-23| 993.83
#2022-09-26| 976.43
#2022-09-27|1002.76
#2022-09-28|1000.26
#2022-09-29| 967.20
#2022-09-30| 972.41
#2022-10-03| 978.89
#2022-10-04|1004.36
#2022-10-05| 985.36
#2022-10-06| 985.28
#2022-10-07| 979.30
#2022-10-10| 978.44
#2022-10-11| 984.41
#2022-10-12| 970.40
#2022-10-13| 975.18
#2022-10-14| 987.14
#2022-10-17|1030.26
#2022-10-18|1025.31
#2022-10-19|1046.30
#2022-10-20|1049.08
#2022-10-21|1039.68
#2022-10-24|1034.62
#2022-10-25|1065.27
#2022-10-26|1108.19
#2022-10-27|1112.37
#2022-10-28|1103.02
#2022-10-31|1076.45
#2022-11-01|1080.00
#2022-11-02|1087.40
#2022-11-03|1062.85
#2022-11-04|1115.62
#2022-11-07|1143.14
#2022-11-08|1140.78
#2022-11-09|1136.08
#2022-11-10|1172.53
#2022-11-11|1180.60
#2022-11-14|1180.36
#2022-11-15|1157.22
#2022-11-16|1164.23
#2022-11-17|1148.07
#2022-11-18|1177.92
#2022-11-21|1172.79
#2022-11-22|1195.82
#2022-11-23|1217.57
#2022-11-24|1210.52
#2022-11-25|1208.40
#2022-11-28|1209.61
#2022-11-29|1196.58
#2022-11-30|1217.52
#2022-12-01|1087.66
#2022-12-02|1099.33
#2022-12-05|1125.75
#2022-12-06|1139.02
#2022-12-07|1142.89
#2022-12-08|1135.24
#2022-12-09|1111.12
#2022-12-12|1093.97
#2022-12-13|1120.35
#2022-12-14|1123.94
#2022-12-15|1083.48
#2022-12-16|1068.09
#2022-12-19|1130.64
#2022-12-20|1127.36
#2022-12-21|1144.81
#2022-12-22|1136.87
#2022-12-23|1159.21
#2022-12-26|1159.21
#2022-12-27|1139.69
#2022-12-28|1139.76
#2022-12-29|1145.10
#2022-12-30|1134.48
#2023-01-02|1134.48
#2023-01-03|1147.30
#2023-01-04|1160.02
#2023-01-05|1132.99
#2023-01-06|1130.93
#2023-01-09|1180.65
#2023-01-10|1161.92
#2023-01-11|1161.35
#2023-01-12|1189.75
#2023-01-13|1199.34
#2023-01-16|1187.54
#2023-01-17|1165.43
#2023-01-18|1179.39
#2023-01-19|1150.01
#2023-01-20|1162.90
#2023-01-23|1181.55
#2023-01-24|1176.05
#2023-01-25|1170.00
#2023-01-26|1174.33
#2023-01-27|1181.65
#2023-01-30|1177.01
#2023-01-31|1157.88
#2023-02-01|1208.23
#2023-02-02|1217.73
#2023-02-03|1188.64
#2023-02-06|1161.16
#2023-02-07|1161.39
#2023-02-08|1148.68
#2023-02-09|1156.21
#2023-02-10|1120.74
#2023-02-13|1136.32
#2023-02-14|1136.82
#2023-02-15|1118.81
#2023-02-16|1111.82
#2023-02-17|1120.41
#2023-02-20|1119.55
#2023-02-21|1116.40
#2023-02-22|1132.41
#2023-02-23|1147.29
#2023-02-24|1107.34
#2023-02-27|1113.12
#2023-02-28|1124.95
#2023-03-01|1148.20
#2023-03-02|1134.24
#2023-03-03|1135.80
#2023-03-06|1142.97
#2023-03-07|1119.85
#2023-03-08|1097.72
#2023-03-09|1106.64
#2023-03-10|1108.23
#2023-03-13|1075.55
#2023-03-14|1063.47
#2023-03-15|1018.97
#2023-03-16|1019.91
#2023-03-17|1010.70
#2023-03-20|1001.49
#2023-03-21| 999.13
#2023-03-22|1028.52
#2023-03-23|1057.15
#2023-03-24|1032.63
#2023-03-27|1041.36
#2023-03-28|1066.52
#2023-03-29|1076.62
#2023-03-30|1090.32
#2023-03-31|1088.34
#2023-04-03|1095.96
#2023-04-04|1111.90
#2023-04-05|1093.64
#2023-04-06|1086.68
#2023-04-07|1086.68
#2023-04-10|1070.47
#2023-04-11|1086.44
#2023-04-12|1099.67
#2023-04-13|1111.28
#2023-04-14|1114.81
#2023-04-17|1086.13
#2023-04-18|1077.80
#2023-04-19|1083.12
#2023-04-20|1095.21
#2023-04-21|1085.27
#2023-04-24|1081.76
#2023-04-25|1064.54
#2023-04-26|1074.09
#2023-04-27|1080.85
#2023-04-28|1086.81
#2023-05-01|1084.96
#2023-05-02|1061.85
#2023-05-03|1071.79
#2023-05-04|1035.96
#2023-05-05|1052.04
#2023-05-08|1061.63
#2023-05-09|1044.46
#2023-05-10|1010.75
#2023-05-11| 958.64
#2023-05-12| 966.75
#2023-05-15| 979.58
#2023-05-16| 976.69
#2023-05-17| 954.98
#2023-05-18| 949.04
#2023-05-19| 953.96
#2023-05-22| 970.59
#2023-05-23| 969.94
#2023-05-24| 964.90
#2023-05-25| 937.37
#2023-05-26| 936.55
#2023-05-29| 929.96
#2023-05-30| 911.92
#2023-05-31| 911.46
#2023-06-01| 932.11
#2023-06-02| 948.47
#2023-06-05| 973.20
#2023-06-06| 985.05
#2023-06-07|1013.01
#2023-06-08|1037.64
#2023-06-09|1072.04
#2023-06-12|1060.10
#2023-06-13|1078.52
#2023-06-14|1106.60
#2023-06-15|1113.56
#2023-06-16|1124.20
#2023-06-19|1125.89
#2023-06-20|1118.36
#2023-06-21|1111.07
#2023-06-22|1092.08
#2023-06-23|1061.21
#2023-06-26|1066.15
#2023-06-27|1076.46
#2023-06-28|1066.78
#2023-06-29|1065.79
#2023-06-30|1079.01
#2023-07-03|1092.23
#2023-07-04|1104.28
#2023-07-05|1093.97
#2023-07-06|1059.17
#2023-07-07|1081.70
#2023-07-10|1074.89
#2023-07-11|1094.33
#2023-07-12|1137.85
#2023-07-13|1172.87
#2023-07-14|1167.30
#2023-07-17|1175.35
#2023-07-18|1198.37
#2023-07-19|1188.51
#2023-07-20|1188.66
#2023-07-21|1185.02
#2023-07-24|1208.12
#2023-07-25|1220.75
#2023-07-26|1226.84
#2023-07-27|1246.45
#2023-07-28|1254.35
#2023-07-31|1244.96
#2023-08-01|1213.90
#2023-08-02|1158.33
#2023-08-03|1144.61
#2023-08-04|1192.16
#2023-08-07|1173.06
#2023-08-08|1157.53
#2023-08-09|1157.31
#2023-08-10|1185.12
#2023-08-11|1170.32
#2023-08-14|1144.29
#2023-08-15|1123.12
#2023-08-16|1134.80
#2023-08-17|1127.72
#2023-08-18|1113.39
#2023-08-21|1133.14
#2023-08-22|1144.94
#2023-08-23|1179.84
#2023-08-24|1176.24
#2023-08-25|1169.08
#2023-08-28|1186.46
#2023-08-29|1186.98
#2023-08-30|1190.17
#2023-08-31|1150.57
#2023-09-01|1158.84
#2023-09-04|1149.25
#2023-09-05|1133.87
#2023-09-06|1124.47
#2023-09-07|1117.55
#2023-09-08|1142.86
#2023-09-11|1156.24
#2023-09-12|1149.13
#2023-09-13|1149.89
#2023-09-14|1127.65
#2023-09-15|1100.22
#2023-09-18|1100.14
#2023-09-19|1104.73
#2023-09-20|1149.90
#2023-09-21|1125.27
#2023-09-22|1134.46
#2023-09-25|1129.34
#2023-09-26|1109.58
#2023-09-27|1096.82
#2023-09-28|1105.08
#2023-09-29|1108.05
#2023-10-02|1068.48
#2023-10-03|1070.04
#2023-10-04|1061.12
#2023-10-05|1067.03
#2023-10-06|1077.81
#2023-10-09|1069.43
#2023-10-10|1126.66
#2023-10-11|1144.28
#2023-10-12|1120.56
#2023-10-13|1107.25
#2023-10-16|1119.11
#2023-10-17|1130.83
#2023-10-18|1098.83
#2023-10-19|1096.39
#2023-10-20|1083.06
#2023-10-23|1094.20
#2023-10-24|1089.42
#2023-10-25|1085.90
#2023-10-26|1082.18
#2023-10-27|1077.82
#2023-10-30|1091.02
#2023-10-31|1098.21
#2023-11-01|1109.37
#2023-11-02|1168.21
#2023-11-03|1202.24
#2023-11-06|1192.57
#2023-11-07|1159.68
#2023-11-08|1168.01
#2023-11-09|1161.03
#2023-11-10|1154.35
#2023-11-13|1147.95
#2023-11-14|1197.52
#2023-11-15|1240.55
#2023-11-16|1202.18
#2023-11-17|1196.70
#2023-11-20|1199.75
#2023-11-21|1197.54
#2023-11-22|1167.69
#2023-11-23|1181.89
#2023-11-24|1193.20
#2023-11-27|1189.31
#2023-11-28|1193.10
#2023-11-29|1190.16
#2023-11-30|1169.98
#2023-12-01|1189.54
#2023-12-04|1183.45
#2023-12-05|1167.56
#2023-12-06|1182.12
#2023-12-07|1162.51
#2023-12-08|1148.49
#2023-12-11|1143.69
#2023-12-12|1127.37
#2023-12-13|1139.14
#2023-12-14|1231.06
#2023-12-15|1231.65
#2023-12-18|1176.06
#2023-12-19|1193.56
#2023-12-20|1209.52
#2023-12-21|1210.56
#2023-12-22|1220.55
#2023-12-25|1220.55
#2023-12-26|1210.85
#2023-12-27|1258.84
#2023-12-28|1251.45
#2023-12-29|1273.71
#2024-01-01|1273.71
#2024-01-02|1240.50
#2024-01-03|1198.60
#2024-01-04|1198.27
#2024-01-05|1216.93
#2024-01-08|1223.48
#2024-01-09|1218.71
#2024-01-10|1217.74
#2024-01-11|1221.06
#2024-01-12|1230.79
#2024-01-15|1196.95
#2024-01-16|1177.96
#2024-01-17|1146.35
#2024-01-18|1168.50
#2024-01-19|1171.63
#2024-01-22|1152.45
#2024-01-23|1171.42
#2024-01-24|1186.17
#2024-01-25|1177.88
#2024-01-26|1205.57
#2024-01-29|1181.57
#2024-01-30|1183.18
#2024-01-31|1207.52
#2024-02-01|1197.28
#2024-02-02|1179.15
#2024-02-05|1166.77
#2024-02-06|1184.72
#2024-02-07|1173.80
#2024-02-08|1165.55
#2024-02-09|1160.72
#2024-02-12|1166.87
#2024-02-13|1148.65
#2024-02-14|1162.95
#2024-02-15|1162.77
#2024-02-16|1184.84
#2024-02-19|1182.67
#2024-02-20|1181.37
#2024-02-21|1190.31
#2024-02-22|1186.73
#2024-02-23|1167.73
#2024-02-26|1155.54
#2024-02-27|1167.19
#2024-02-28|1146.29
#2024-02-29|1157.02
#2024-03-01|1178.68
#2024-03-04|1171.53
#2024-03-05|1165.58
#2024-03-06|1196.25
#2024-03-07|1182.87
#2024-03-08|1189.51
#2024-03-11|1189.92
#2024-03-12|1181.58
#2024-03-13|1192.74
#2024-03-14|1165.21
#2024-03-15|1147.28
#2024-03-18|1121.88
#2024-03-19|1121.09
#2024-03-20|1126.83
#2024-03-21|1124.29
#2024-03-22|1112.94
#2024-03-25|1110.69
#2024-03-26|1114.72
#2024-03-27|1125.69
#2024-03-28|1121.89
#2024-03-29|1121.89
#2024-04-01|1119.59
#2024-04-02|1120.79
#2024-04-03|1116.10
#2024-04-04|1140.76
#2024-04-05|1131.83
#2024-04-08|1142.83
#2024-04-09|1163.45
#2024-04-10|1143.73
#2024-04-11|1137.39
#2024-04-12|1094.25
#2024-04-15|1090.42
#2024-04-16|1078.45
#2024-04-17|1065.42
#2024-04-18|1066.87
#2024-04-19|1069.42
#2024-04-22|1077.77
#2024-04-23|1098.99
#2024-04-24|1088.68
#2024-04-25|1095.46
#2024-04-26|1135.90
#2024-04-29|1167.26
#2024-04-30|1166.72
#2024-05-01|1179.96
#2024-05-02|1180.31
#2024-05-03|1186.37
#2024-05-06|1195.35
#2024-05-07|1203.00
#2024-05-08|1197.67
#2024-05-09|1204.88
#2024-05-10|1221.19
#2024-05-13|1238.32
#2024-05-14|1212.63
#2024-05-15|1240.72
#2024-05-16|1261.83
#2024-05-17|1263.23
#2024-05-20|1269.21
#2024-05-21|1280.15
#2024-05-22|1264.17
#2024-05-23|1240.20
#2024-05-24|1246.11
#2024-05-27|1238.06
#2024-05-28|1242.86
#2024-05-29|1234.60
#2024-05-30|1170.99
#2024-05-31|1160.52
#2024-06-03|1223.60
#2024-06-04|1195.86
#2024-06-05|1151.30
#2024-06-06|1141.70
#2024-06-07|1157.41
#2024-06-10|1165.29
#2024-06-11|1185.82
#2024-06-12|1220.99
#2024-06-13|1245.34
#2024-06-14|1301.97
#2024-06-17|1311.96
#2024-06-18|1418.11
#2024-06-19|1437.38
#2024-06-20|1410.75
#2024-06-21|1428.59
#2024-06-24|1397.98
#2024-06-25|1391.34
#2024-06-26|1373.91
#2024-06-27|1329.44
#2024-06-28|1390.89
#2024-07-01|1409.81
#2024-07-02|1356.67
#2024-07-03|1399.74
#2024-07-04|1408.58
#2024-07-05|1398.17
#2024-07-08|1420.10
#2024-07-09|1411.54
#2024-07-10|1403.26
#2024-07-11|1432.76
#2024-07-12|1437.96
#2024-07-15|1435.49
#2024-07-16|1423.11
#2024-07-17|1390.42
#2024-07-18|1397.54
#2024-07-19|1395.88
#2024-07-22|1403.27
#2024-07-23|1403.86
#2024-07-24|1402.29
#2024-07-25|1421.19
#2024-07-26|1434.07
#2024-07-29|1410.67
#2024-07-30|1433.94
#2024-07-31|1468.31
#2024-08-01|1462.53
#2024-08-02|1433.38
#2024-08-05|1387.31
#2024-08-06|1393.36
#2024-08-07|1415.37
#2024-08-08|1417.24
#2024-08-09|1422.08
#2024-08-12|1423.39
#2024-08-13|1442.29
#2024-08-14|1473.42
#2024-08-15|1505.57
#2024-08-16|1528.93
#2024-08-19|1564.37
#2024-08-20|1544.44
#2024-08-21|1553.26
#2024-08-22|1524.25
#2024-08-23|1571.53
#2024-08-26|1589.85
#2024-08-27|1596.63
#2024-08-28|1593.33
#2024-08-29|1607.24
#2024-08-30|1595.49
#2024-09-02|1578.55
#2024-09-03|1544.72
#2024-09-04|1571.50
#2024-09-05|1575.85
#2024-09-06|1562.83
#2024-09-09|1562.22
#2024-09-10|1578.67
#2024-09-11|1562.56
#2024-09-12|1586.34
#2024-09-13|1585.26
#2024-09-16|1590.67
#2024-09-17|1615.19
#2024-09-18|1628.06
#2024-09-19|1644.91
#2024-09-20|1654.47
#2024-09-23|1702.61
#2024-09-24|1700.03
#2024-09-25|1717.77
#2024-09-26|1724.91
#2024-09-27|1727.36
#2024-09-30|1688.31
#2024-10-01|1659.81
#2024-10-02|1659.98
#2024-10-03|1632.76
#2024-10-04|1643.85
#2024-10-07|1650.12
#2024-10-08|1634.42
#2024-10-09|1618.75
#2024-10-10|1639.13
#2024-10-11|1681.55
#2024-10-14|1673.21
#2024-10-15|1679.05
#2024-10-16|1675.47
#2024-10-17|1663.42
#2024-10-18|1686.52
#2024-10-21|1671.02
#2024-10-22|1665.29
#2024-10-23|1629.73
#2024-10-24|1660.24
#2024-10-25|1648.36
#2024-10-28|1655.47
#2024-10-29|1625.08
#2024-10-30|1640.96
#2024-10-31|1633.88
#2024-11-01|1658.77
#2024-11-04|1674.67
#2024-11-05|1694.34
#2024-11-06|1656.94
#2024-11-07|1700.14
#2024-11-08|1665.59
#2024-11-11|1623.17
#2024-11-12|1608.99
#2024-11-13|1597.41
#2024-11-14|1595.69
#2024-11-15|1587.27
#2024-11-18|1607.71
#2024-11-19|1611.26
#2024-11-20|1626.80
#2024-11-21|1652.23
#2024-11-22|1634.06
#2024-11-25|1624.46
#2024-11-26|1626.21
#2024-11-27|1603.73
#2024-11-28|1617.38
#2024-11-29|1607.49
#2024-12-02|1604.94
#2024-12-03|1595.70
#2024-12-04|1613.43
#2024-12-05|1647.72
#2024-12-06|1660.72
#2024-12-09|1691.11
#2024-12-10|1679.02
#2024-12-11|1681.42
#2024-12-12|1668.82
#2024-12-13|1672.42
#2024-12-16|1672.60
#2024-12-17|1613.97
#2024-12-18|1624.60
#2024-12-19|1570.35
#2024-12-20|1572.68
#2024-12-23|1557.26
#2024-12-24|1552.85
#2024-12-25|1552.85
#2024-12-26|1537.58
#2024-12-27|1541.77
#2024-12-30|1524.56
#2024-12-31|1517.15
#2025-01-01|1517.15
#2025-01-02|1525.44
#2025-01-03|1537.16
#2025-01-06|1557.03
#2025-01-07|1559.53
#2025-01-08|1517.13
#2025-01-09|1506.00
#2025-01-10|1471.68
#2025-01-13|1448.69
#2025-01-14|1457.26
#2025-01-15|1501.88
#2025-01-16|1487.81
#2025-01-17|1519.79
#2025-01-20|1520.66
#2025-01-21|1532.95
#2025-01-22|1523.86
#2025-01-23|1495.63
#2025-01-24|1502.08
#2025-01-27|1468.10
#2025-01-28|1473.65
#2025-01-29|1499.93
#2025-01-30|1513.65
#2025-01-31|1487.02
#2025-02-03|1467.89
#2025-02-04|1491.96
#2025-02-05|1500.89
#2025-02-06|1526.48
#2025-02-07|1544.72
#2025-02-10|1538.58
#2025-02-11|1530.33
#2025-02-12|1527.46
#2025-02-13|1519.13
#2025-02-14|1531.91
#2025-02-17|1518.32
#2025-02-18|1530.46
#2025-02-19|1514.89
#2025-02-20|1526.75
#2025-02-21|1542.07
#2025-02-24|1528.21
#2025-02-25|1536.83
#2025-02-26|1565.16
#2025-02-27|1534.27
#2025-02-28|1508.59
#2025-03-03|1522.68
#2025-03-04|1513.81
#2025-03-05|1536.00
#2025-03-06|1540.26
#2025-03-07|1545.73
#2025-03-10|1524.08
#2025-03-11|1513.65
#2025-03-12|1503.35
#2025-03-13|1517.93
#2025-03-14|1552.44
#2025-03-17|1573.66
#2025-03-18|1570.40
#2025-03-19|1582.17
#2025-03-20|1588.46
#2025-03-21|1580.62
#2025-03-24|1570.54
#2025-03-25|1596.43
#2025-03-26|1611.43
#2025-03-27|1604.85
#2025-03-28|1552.86
#2025-03-31|1537.05
#2025-04-01|1557.92
#2025-04-02|1484.74
#2025-04-03|1405.31
#2025-04-04|1324.85
#2025-04-07|1318.35
#2025-04-08|1374.16
#2025-04-09|1297.20
#2025-04-10|1380.71
#2025-04-11|1385.00
#2025-04-14|1478.02
#2025-04-15|1472.31
#2025-04-16|1479.12
#2025-04-17|1485.70
#2025-04-18|1485.70
#2025-04-21|1496.43
#2025-04-22|1507.79
#2025-04-23|1538.50
#2025-04-24|1544.01
#2025-04-25|1557.51
#2025-04-28|1574.31
#2025-04-29|1599.14
#2025-04-30|1588.43
#2025-05-01|1588.01
#2025-05-02|1626.43
#2025-05-05|1617.07
#2025-05-06|1604.58
#2025-05-07|1601.57
#2025-05-08|1598.57
#2025-05-09|1609.90
#2025-05-12|1634.86
#2025-05-13|1631.33
#2025-05-14|1640.70
#2025-05-15|1672.21
#2025-05-16|1670.39
#2025-05-19|1651.43
#2025-05-20|1650.55
#2025-05-21|1658.35
#2025-05-22|1638.03
#2025-05-23|1647.37
#2025-05-26|1669.75
#2025-05-27|1663.64
#2025-05-28|1676.84
#2025-05-29|1707.80
#2025-05-30|1672.34
#2025-06-02|1686.82
#2025-06-03|1681.24
#2025-06-04|1702.50
#2025-06-05|1712.64
#2025-06-06|1722.73
#2025-06-09|1718.53
#2025-06-10|1741.95
#2025-06-11|1713.09
#2025-06-12|1719.14
#2025-06-13|1658.61
#2025-06-16|1669.46
#2025-06-17|1649.02
#2025-06-18|1646.36
#2025-06-19|1637.23
#2025-06-20|1655.30
#2025-06-23|1627.63
#2025-06-24|1716.62
#2025-06-25|1688.18
#2025-06-26|1677.04
#2025-06-27|1697.60
#2025-06-30|1705.37
#2025-07-01|1730.55
#2025-07-02|1712.62
#2025-07-03|1747.34
#2025-07-04|1727.17
#2025-07-07|1706.16
#2025-07-08|1703.65
#2025-07-09|1713.02
#2025-07-10|1704.69
#2025-07-11|1648.96
#2025-07-14|1644.50
#2025-07-15|1651.76
#2025-07-16|1669.29
#2025-07-17|1681.58
#2025-07-18|1732.55
#2025-07-21|1718.62
#2025-07-22|1715.18
#2025-07-23|1722.38
#2025-07-24|1723.01
#2025-07-25|1694.43
#2025-07-28|1690.20
#2025-07-29|1690.26
#2025-07-30|1701.62
#2025-07-31|1705.33
#2025-08-01|1680.35
#2025-08-04|1701.39
#2025-08-05|1677.35
#2025-08-06|1696.60
#2025-08-07|1698.54
#2025-08-08|1707.08
#2025-08-11|1714.61
#2025-08-12|1750.28
#2025-08-13|1787.59
#2025-08-14|1787.40
#2025-08-15|1791.04
#2025-08-18|1767.87
#2025-08-19|1774.24
#2025-08-20|1765.56
#2025-08-21|1763.93
#2025-08-22|1826.36
#2025-08-25|1796.05
#2025-08-26|1764.84
#2025-08-27|1756.04
#2025-08-28|1778.96
#2025-08-29|1759.15
#2025-09-01|1756.38
#2025-09-02|1726.25
#2025-09-03|1711.64
#2025-09-04|1683.05
#2025-09-05|1723.99
#2025-09-08|1750.08
#2025-09-09|1757.40
#2025-09-10|1763.61
#2025-09-11|1790.21
#2025-09-12|1812.51
#2025-09-15|1808.78
#2025-09-16|1813.40
#2025-09-17|1815.73
#2025-09-18|1831.73
#2025-09-19|1824.01
#2025-09-22|1799.83
#2025-09-23|1819.90
#2025-09-24|1812.29
#2025-09-25|1769.82
#2025-09-26|1769.76
#2025-09-29|1769.58
#2025-09-30|1775.50
#2025-10-01|1800.42
#2025-10-02|1781.06
#2025-10-03|1824.23
#2025-10-06|1846.54
#2025-10-07|1843.13
#2025-10-08|1863.34
#2025-10-09|1901.93
#2025-10-10|1901.57
#2025-10-13|1896.71
#2025-10-14|1883.92
#2025-10-15|1906.47
#2025-10-16|1910.45
#2025-10-17|1890.81
#2025-10-20|1931.19
#2025-10-21|1919.89
#2025-10-22|1944.81
#2025-10-23|1962.19
#2025-10-24|1963.25
#2025-10-27|1947.25
#2025-10-28|1988.59
#2025-10-29|1977.12
#2025-10-30|1927.19
#2025-10-31|1918.96
#2025-11-03|1928.77
#2025-11-04|1894.96
#2025-11-05|1929.20
#2025-11-06|1941.11
#2025-11-07|1929.78
#2025-11-10|1963.98
#2025-11-11|1959.65
#2025-11-12|2006.41
#2025-11-13|2048.12
#2025-11-14|2020.73
#2025-11-17|2049.65
#2025-11-18|2005.11
#2025-11-19|2006.10
#2025-11-20|2024.31
#2025-11-21|1956.67
#2025-11-24|1966.08
#2025-11-25|1975.63
#2025-11-26|2018.05
#2025-11-27|1976.46
#2025-11-28|1978.50
#2025-12-01|1993.51
#2025-12-02|2007.63
#2025-12-03|2044.02
#2025-12-04|2067.34
#2025-12-05|2084.75
#2025-12-08|2053.27
#2025-12-09|2064.34
#2025-12-10|2071.94
#2025-12-11|2095.38
#2025-12-12|2086.15
#2025-12-15|2131.83
#2025-12-16|2138.20
#2025-12-17|2166.11
#2025-12-18|2183.66
#2025-12-19|2167.47
#2025-12-22|2159.02
#2025-12-23|2181.05
#2025-12-24|2202.33
#2025-12-25|2202.33
#2025-12-26|2201.18
#2025-12-29|2202.21
#2025-12-30|2215.39
#2025-12-31|2217.39
#2026-01-01|2217.39
#2026-01-02|2235.55
#2026-01-05|2234.86
#2026-01-06|2280.68
#2026-01-07|2255.77
#2026-01-08|2255.26
#2026-01-09|2255.92
#2026-01-12|2251.87
#2026-01-13|2224.93
#2026-01-14|2220.17
#2026-01-15|2263.03
#2026-01-16|2259.25
#2026-01-19|2253.66
#2026-01-20|2252.70
#2026-01-21|2276.03
#2026-01-22|2337.04
#2026-01-23|2329.22
#2026-01-26|2361.81
#2026-01-27|2375.59
#2026-01-28|2367.94
#2026-01-29|2401.65
#2026-01-30|2360.46
#2026-02-02|2395.10
#2026-02-03|2429.90
#2026-02-04|2395.68
#2026-02-05|2367.26
#2026-02-06|2403.89
#2026-02-09|2430.23
#2026-02-10|2450.33
#2026-02-11|2456.49
#2026-02-12|2488.35
#2026-02-13|2450.16
#2026-02-16|2473.07
#2026-02-17|2457.49
#2026-02-18|2522.25
#2026-02-19|2490.25
#2026-02-20|2501.77
#2026-02-23|2510.27
#2026-02-24|2539.07
#2026-02-25|2531.98
#2026-02-26|2568.81
#2026-02-27|2562.54
#2026-03-02|2476.80
#2026-03-03|2313.02
#2026-03-04|2372.40
#2026-03-05|2313.35
#2026-03-06|2195.33
#2026-03-09|2228.29
#2026-03-10|2317.53
#2026-03-11|2261.90
#2026-03-12|2181.76
#2026-03-13|2145.91
#2026-03-16|2200.29
#2026-03-17|2226.15
#2026-03-18|2183.65
#2026-03-19|2152.45
#2026-03-20|2126.30
#2026-03-23|2155.59
#2026-03-24|2121.54
#2026-03-25|2210.09
#2026-03-26|2172.49
#2026-03-27|2144.24
#2026-03-30|2108.17
#2026-03-31|2150.38
#2026-04-01|2228.58