Table Data - NASDAQ South Africa Large Cap Index
| Title | NASDAQ South Africa Large Cap Index |
|---|---|
| Series ID | NASDAQNQZALC |
| 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 2025-12-26 |
| Last Updated | 2025-12-26 10:53 PM CST |
| Notes | For more information about this series, see: NQZALC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 319.36 |
| 2001-04-02 | 312.07 |
| 2001-04-03 | 305.37 |
| 2001-04-04 | 312.87 |
| 2001-04-05 | 321.47 |
| 2001-04-06 | 315.06 |
| 2001-04-09 | 319.24 |
| 2001-04-10 | 325.44 |
| 2001-04-11 | 337.10 |
| 2001-04-12 | 337.56 |
| 2001-04-13 | . |
| 2001-04-16 | 336.81 |
| 2001-04-17 | 336.07 |
| 2001-04-18 | 342.89 |
| 2001-04-19 | 346.26 |
| 2001-04-20 | 341.38 |
| 2001-04-23 | 335.60 |
| 2001-04-24 | 341.23 |
| 2001-04-25 | 341.54 |
| 2001-04-26 | 346.55 |
| 2001-04-27 | 348.83 |
| 2001-04-30 | 357.58 |
| 2001-05-01 | 357.94 |
| 2001-05-02 | 358.66 |
| 2001-05-03 | 354.41 |
| 2001-05-04 | 355.41 |
| 2001-05-07 | 358.94 |
| 2001-05-08 | 357.75 |
| 2001-05-09 | 358.74 |
| 2001-05-10 | 363.98 |
| 2001-05-11 | 361.90 |
| 2001-05-14 | 359.66 |
| 2001-05-15 | 360.71 |
| 2001-05-16 | 367.19 |
| 2001-05-17 | 377.93 |
| 2001-05-18 | 380.10 |
| 2001-05-21 | 387.44 |
| 2001-05-22 | 385.22 |
| 2001-05-23 | 378.38 |
| 2001-05-24 | 377.82 |
| 2001-05-25 | 377.30 |
| 2001-05-28 | . |
| 2001-05-29 | 378.92 |
| 2001-05-30 | 379.13 |
| 2001-05-31 | 377.41 |
| 2001-06-01 | 369.16 |
| 2001-06-04 | 371.88 |
| 2001-06-05 | 372.03 |
| 2001-06-06 | 370.35 |
| 2001-06-07 | 368.03 |
| 2001-06-08 | 370.34 |
| 2001-06-11 | 366.99 |
| 2001-06-12 | 364.52 |
| 2001-06-13 | 363.80 |
| 2001-06-14 | 364.83 |
| 2001-06-15 | 364.82 |
| 2001-06-18 | 358.94 |
| 2001-06-19 | 363.94 |
| 2001-06-20 | 360.31 |
| 2001-06-21 | 364.49 |
| 2001-06-22 | 366.96 |
| 2001-06-25 | 368.50 |
| 2001-06-26 | 369.05 |
| 2001-06-27 | 369.36 |
| 2001-06-28 | 365.29 |
| 2001-06-29 | 364.26 |
| 2001-07-02 | 363.78 |
| 2001-07-03 | 353.11 |
| 2001-07-04 | . |
| 2001-07-05 | 333.68 |
| 2001-07-06 | 331.11 |
| 2001-07-09 | 332.05 |
| 2001-07-10 | 334.27 |
| 2001-07-11 | 330.02 |
| 2001-07-12 | 331.19 |
| 2001-07-13 | 333.77 |
| 2001-07-16 | 333.32 |
| 2001-07-17 | 327.37 |
| 2001-07-18 | 322.62 |
| 2001-07-19 | 327.27 |
| 2001-07-20 | 323.83 |
| 2001-07-23 | 324.64 |
| 2001-07-24 | 322.49 |
| 2001-07-25 | 322.89 |
| 2001-07-26 | 321.09 |
| 2001-07-27 | 317.36 |
| 2001-07-30 | 321.24 |
| 2001-07-31 | 317.56 |
| 2001-08-01 | 323.63 |
| 2001-08-02 | 333.22 |
| 2001-08-03 | 332.32 |
| 2001-08-06 | 324.30 |
| 2001-08-07 | 320.10 |
| 2001-08-08 | 315.42 |
| 2001-08-09 | 316.34 |
| 2001-08-10 | 317.61 |
| 2001-08-13 | 317.65 |
| 2001-08-14 | 321.82 |
| 2001-08-15 | 324.33 |
| 2001-08-16 | 324.00 |
| 2001-08-17 | 323.53 |
| 2001-08-20 | 319.59 |
| 2001-08-21 | 318.09 |
| 2001-08-22 | 321.86 |
| 2001-08-23 | 321.48 |
| 2001-08-24 | 323.02 |
| 2001-08-27 | 326.72 |
| 2001-08-28 | 328.63 |
| 2001-08-29 | 328.07 |
| 2001-08-30 | 324.54 |
| 2001-08-31 | 323.38 |
| 2001-09-03 | . |
| 2001-09-04 | 322.34 |
| 2001-09-05 | 318.93 |
| 2001-09-06 | 316.43 |
| 2001-09-07 | 315.77 |
| 2001-09-10 | 312.92 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 290.53 |
| 2001-09-18 | 285.05 |
| 2001-09-19 | 283.75 |
| 2001-09-20 | 272.44 |
| 2001-09-21 | 262.38 |
| 2001-09-24 | 262.98 |
| 2001-09-25 | 271.64 |
| 2001-09-26 | 272.79 |
| 2001-09-27 | 271.95 |
| 2001-09-28 | 275.26 |
| 2001-10-01 | 273.13 |
| 2001-10-02 | 274.20 |
| 2001-10-03 | 271.67 |
| 2001-10-04 | 279.47 |
| 2001-10-05 | 281.65 |
| 2001-10-08 | 282.37 |
| 2001-10-09 | 282.63 |
| 2001-10-10 | 282.13 |
| 2001-10-11 | 287.67 |
| 2001-10-12 | 286.09 |
| 2001-10-15 | 288.20 |
| 2001-10-16 | 284.23 |
| 2001-10-17 | 283.56 |
| 2001-10-18 | 281.23 |
| 2001-10-19 | 279.88 |
| 2001-10-22 | 273.41 |
| 2001-10-23 | 273.45 |
| 2001-10-24 | 275.49 |
| 2001-10-25 | 277.22 |
| 2001-10-26 | 278.17 |
| 2001-10-29 | 280.90 |
| 2001-10-30 | 276.66 |
| 2001-10-31 | 275.97 |
| 2001-11-01 | 275.71 |
| 2001-11-02 | 277.76 |
| 2001-11-05 | 281.62 |
| 2001-11-06 | 281.24 |
| 2001-11-07 | 278.17 |
| 2001-11-08 | 280.35 |
| 2001-11-09 | 275.70 |
| 2001-11-12 | 275.84 |
| 2001-11-13 | 279.84 |
| 2001-11-14 | 285.46 |
| 2001-11-15 | 288.43 |
| 2001-11-16 | 290.89 |
| 2001-11-19 | 292.31 |
| 2001-11-20 | 286.26 |
| 2001-11-21 | 280.08 |
| 2001-11-22 | . |
| 2001-11-23 | 277.98 |
| 2001-11-26 | 282.80 |
| 2001-11-27 | 278.44 |
| 2001-11-28 | 278.80 |
| 2001-11-29 | 271.41 |
| 2001-11-30 | 270.43 |
| 2001-12-03 | 269.19 |
| 2001-12-04 | 267.45 |
| 2001-12-05 | 267.88 |
| 2001-12-06 | 267.15 |
| 2001-12-07 | 260.88 |
| 2001-12-10 | 264.52 |
| 2001-12-11 | 256.71 |
| 2001-12-12 | 256.47 |
| 2001-12-13 | 252.37 |
| 2001-12-14 | 246.59 |
| 2001-12-17 | 254.52 |
| 2001-12-18 | 250.22 |
| 2001-12-19 | 245.85 |
| 2001-12-20 | 231.33 |
| 2001-12-21 | 243.89 |
| 2001-12-24 | 247.16 |
| 2001-12-25 | . |
| 2001-12-26 | 248.40 |
| 2001-12-27 | 251.63 |
| 2001-12-28 | 253.05 |
| 2001-12-31 | 254.33 |
| 2002-01-01 | . |
| 2002-01-02 | 249.81 |
| 2002-01-03 | 252.05 |
| 2002-01-04 | 259.78 |
| 2002-01-07 | 265.62 |
| 2002-01-08 | 270.18 |
| 2002-01-09 | 273.20 |
| 2002-01-10 | 273.74 |
| 2002-01-11 | 276.42 |
| 2002-01-14 | 273.65 |
| 2002-01-15 | 266.22 |
| 2002-01-16 | 264.21 |
| 2002-01-17 | 267.81 |
| 2002-01-18 | 264.78 |
| 2002-01-21 | . |
| 2002-01-22 | 256.88 |
| 2002-01-23 | 261.03 |
| 2002-01-24 | 262.71 |
| 2002-01-25 | 259.14 |
| 2002-01-28 | 260.60 |
| 2002-01-29 | 261.43 |
| 2002-01-30 | 259.33 |
| 2002-01-31 | 264.03 |
| 2002-02-01 | 262.61 |
| 2002-02-04 | 266.00 |
| 2002-02-05 | 268.54 |
| 2002-02-06 | 275.55 |
| 2002-02-07 | 274.15 |
| 2002-02-08 | 275.71 |
| 2002-02-11 | 272.33 |
| 2002-02-12 | 276.41 |
| 2002-02-13 | 275.44 |
| 2002-02-14 | 280.63 |
| 2002-02-15 | 285.37 |
| 2002-02-18 | . |
| 2002-02-19 | 279.35 |
| 2002-02-20 | 277.12 |
| 2002-02-21 | 271.76 |
| 2002-02-22 | 274.32 |
| 2002-02-25 | 274.11 |
| 2002-02-26 | 277.19 |
| 2002-02-27 | 282.28 |
| 2002-02-28 | 281.62 |
| 2002-03-01 | 281.92 |
| 2002-03-04 | 293.18 |
| 2002-03-05 | 294.87 |
| 2002-03-06 | 292.11 |
| 2002-03-07 | 284.49 |
| 2002-03-08 | 274.59 |
| 2002-03-11 | 283.18 |
| 2002-03-12 | 282.87 |
| 2002-03-13 | 283.15 |
| 2002-03-14 | 283.95 |
| 2002-03-15 | 280.71 |
| 2002-03-18 | 277.95 |
| 2002-03-19 | 281.84 |
| 2002-03-20 | 283.86 |
| 2002-03-21 | 287.89 |
| 2002-03-22 | 289.87 |
| 2002-03-25 | 291.75 |
| 2002-03-26 | 290.54 |
| 2002-03-27 | 291.43 |
| 2002-03-28 | 292.57 |
| 2002-03-29 | . |
| 2002-04-01 | 292.70 |
| 2002-04-02 | 302.51 |
| 2002-04-03 | 301.76 |
| 2002-04-04 | 302.35 |
| 2002-04-05 | 305.30 |
| 2002-04-08 | 301.52 |
| 2002-04-09 | 299.19 |
| 2002-04-10 | 302.46 |
| 2002-04-11 | 304.84 |
| 2002-04-12 | 301.95 |
| 2002-04-15 | 305.06 |
| 2002-04-16 | 308.47 |
| 2002-04-17 | 312.90 |
| 2002-04-18 | 317.50 |
| 2002-04-19 | 318.23 |
| 2002-04-22 | 323.09 |
| 2002-04-23 | 323.80 |
| 2002-04-24 | 326.67 |
| 2002-04-25 | 334.14 |
| 2002-04-26 | 334.11 |
| 2002-04-29 | 334.69 |
| 2002-04-30 | 329.34 |
| 2002-05-01 | 331.01 |
| 2002-05-02 | 333.22 |
| 2002-05-03 | 343.06 |
| 2002-05-06 | 347.67 |
| 2002-05-07 | 358.97 |
| 2002-05-08 | 361.32 |
| 2002-05-09 | 359.78 |
| 2002-05-10 | 362.25 |
| 2002-05-13 | 364.11 |
| 2002-05-14 | 366.86 |
| 2002-05-15 | 357.37 |
| 2002-05-16 | 359.05 |
| 2002-05-17 | 363.61 |
| 2002-05-20 | 366.43 |
| 2002-05-21 | 370.12 |
| 2002-05-22 | 372.16 |
| 2002-05-23 | 368.08 |
| 2002-05-24 | 376.67 |
| 2002-05-27 | . |
| 2002-05-28 | 370.15 |
| 2002-05-29 | 373.37 |
| 2002-05-30 | 368.87 |
| 2002-05-31 | 359.97 |
| 2002-06-03 | 363.94 |
| 2002-06-04 | 371.22 |
| 2002-06-05 | 355.94 |
| 2002-06-06 | 357.63 |
| 2002-06-07 | 354.06 |
| 2002-06-10 | 343.57 |
| 2002-06-11 | 333.14 |
| 2002-06-12 | 341.53 |
| 2002-06-13 | 329.37 |
| 2002-06-14 | 326.36 |
| 2002-06-17 | 322.12 |
| 2002-06-18 | 329.72 |
| 2002-06-19 | 330.14 |
| 2002-06-20 | 330.88 |
| 2002-06-21 | 329.00 |
| 2002-06-24 | 331.51 |
| 2002-06-25 | 327.43 |
| 2002-06-26 | 321.06 |
| 2002-06-27 | 317.93 |
| 2002-06-28 | 317.90 |
| 2002-07-01 | 323.65 |
| 2002-07-02 | 322.56 |
| 2002-07-03 | 313.03 |
| 2002-07-04 | . |
| 2002-07-05 | 316.80 |
| 2002-07-08 | 317.38 |
| 2002-07-09 | 322.82 |
| 2002-07-10 | 321.60 |
| 2002-07-11 | 317.84 |
| 2002-07-12 | 322.85 |
| 2002-07-15 | 323.90 |
| 2002-07-16 | 318.36 |
| 2002-07-17 | 316.17 |
| 2002-07-18 | 320.28 |
| 2002-07-19 | 319.51 |
| 2002-07-22 | 304.62 |
| 2002-07-23 | 293.39 |
| 2002-07-24 | 279.92 |
| 2002-07-25 | 289.00 |
| 2002-07-26 | 282.05 |
| 2002-07-29 | 282.85 |
| 2002-07-30 | 289.11 |
| 2002-07-31 | 279.25 |
| 2002-08-01 | 275.63 |
| 2002-08-02 | 276.62 |
| 2002-08-05 | 272.47 |
| 2002-08-06 | 266.68 |
| 2002-08-07 | 276.30 |
| 2002-08-08 | 279.85 |
| 2002-08-09 | 278.73 |
| 2002-08-12 | 281.91 |
| 2002-08-13 | 279.86 |
| 2002-08-14 | 283.43 |
| 2002-08-15 | 283.56 |
| 2002-08-16 | 285.46 |
| 2002-08-19 | 280.68 |
| 2002-08-20 | 275.33 |
| 2002-08-21 | 274.88 |
| 2002-08-22 | 278.24 |
| 2002-08-23 | 282.67 |
| 2002-08-26 | 279.19 |
| 2002-08-27 | 289.76 |
| 2002-08-28 | 288.23 |
| 2002-08-29 | 285.31 |
| 2002-08-30 | 293.37 |
| 2002-09-02 | . |
| 2002-09-03 | 285.43 |
| 2002-09-04 | 286.94 |
| 2002-09-05 | 292.96 |
| 2002-09-06 | 297.45 |
| 2002-09-09 | 309.84 |
| 2002-09-10 | 306.72 |
| 2002-09-11 | 303.87 |
| 2002-09-12 | 311.03 |
| 2002-09-13 | 306.98 |
| 2002-09-16 | 307.52 |
| 2002-09-17 | 308.39 |
| 2002-09-18 | 305.44 |
| 2002-09-19 | 304.84 |
| 2002-09-20 | 304.86 |
| 2002-09-23 | 304.28 |
| 2002-09-24 | 303.68 |
| 2002-09-25 | 304.41 |
| 2002-09-26 | 300.20 |
| 2002-09-27 | 301.69 |
| 2002-09-30 | 300.60 |
| 2002-10-01 | 300.40 |
| 2002-10-02 | 296.27 |
| 2002-10-03 | 297.06 |
| 2002-10-04 | 296.72 |
| 2002-10-07 | 290.74 |
| 2002-10-08 | 283.44 |
| 2002-10-09 | 282.25 |
| 2002-10-10 | 279.78 |
| 2002-10-11 | 285.08 |
| 2002-10-14 | 292.01 |
| 2002-10-15 | 293.77 |
| 2002-10-16 | 289.41 |
| 2002-10-17 | 286.25 |
| 2002-10-18 | 285.08 |
| 2002-10-21 | 288.18 |
| 2002-10-22 | 292.19 |
| 2002-10-23 | 295.22 |
| 2002-10-24 | 297.51 |
| 2002-10-25 | 297.25 |
| 2002-10-28 | 297.60 |
| 2002-10-29 | 294.35 |
| 2002-10-30 | 295.33 |
| 2002-10-31 | 300.48 |
| 2002-11-01 | 310.71 |
| 2002-11-04 | 309.95 |
| 2002-11-05 | 312.18 |
| 2002-11-06 | 314.05 |
| 2002-11-07 | 320.68 |
| 2002-11-08 | 319.80 |
| 2002-11-11 | 319.35 |
| 2002-11-12 | 318.79 |
| 2002-11-13 | 319.03 |
| 2002-11-14 | 321.19 |
| 2002-11-15 | 325.05 |
| 2002-11-18 | 331.84 |
| 2002-11-19 | 329.06 |
| 2002-11-20 | 325.29 |
| 2002-11-21 | 324.37 |
| 2002-11-22 | 324.58 |
| 2002-11-25 | 322.83 |
| 2002-11-26 | 317.76 |
| 2002-11-27 | 323.06 |
| 2002-11-28 | . |
| 2002-11-29 | 324.16 |
| 2002-12-02 | 324.33 |
| 2002-12-03 | 326.03 |
| 2002-12-04 | 333.73 |
| 2002-12-05 | 331.67 |
| 2002-12-06 | 329.38 |
| 2002-12-09 | 334.71 |
| 2002-12-10 | 332.59 |
| 2002-12-11 | 332.66 |
| 2002-12-12 | 333.07 |
| 2002-12-13 | 344.55 |
| 2002-12-16 | 345.24 |
| 2002-12-17 | 349.16 |
| 2002-12-18 | 347.04 |
| 2002-12-19 | 347.30 |
| 2002-12-20 | 343.54 |
| 2002-12-23 | 350.33 |
| 2002-12-24 | 347.03 |
| 2002-12-25 | . |
| 2002-12-26 | 349.82 |
| 2002-12-27 | 357.82 |
| 2002-12-30 | 360.26 |
| 2002-12-31 | 357.58 |
| 2003-01-01 | . |
| 2003-01-02 | 357.88 |
| 2003-01-03 | 364.42 |
| 2003-01-06 | 368.98 |
| 2003-01-07 | 364.61 |
| 2003-01-08 | 362.46 |
| 2003-01-09 | 364.90 |
| 2003-01-10 | 367.25 |
| 2003-01-13 | 366.47 |
| 2003-01-14 | 362.44 |
| 2003-01-15 | 360.43 |
| 2003-01-16 | 357.56 |
| 2003-01-17 | 360.43 |
| 2003-01-20 | . |
| 2003-01-21 | 348.42 |
| 2003-01-22 | 351.80 |
| 2003-01-23 | 358.68 |
| 2003-01-24 | 357.37 |
| 2003-01-27 | 353.54 |
| 2003-01-28 | 350.43 |
| 2003-01-29 | 353.66 |
| 2003-01-30 | 349.72 |
| 2003-01-31 | 348.78 |
| 2003-02-03 | 348.69 |
| 2003-02-04 | 352.55 |
| 2003-02-05 | 354.05 |
| 2003-02-06 | 353.75 |
| 2003-02-07 | 345.26 |
| 2003-02-10 | 340.57 |
| 2003-02-11 | 343.19 |
| 2003-02-12 | 343.08 |
| 2003-02-13 | 340.16 |
| 2003-02-14 | 343.21 |
| 2003-02-17 | . |
| 2003-02-18 | 338.41 |
| 2003-02-19 | 340.60 |
| 2003-02-20 | 347.72 |
| 2003-02-21 | 352.19 |
| 2003-02-24 | 348.95 |
| 2003-02-25 | 344.61 |
| 2003-02-26 | 343.09 |
| 2003-02-27 | 343.63 |
| 2003-02-28 | 343.04 |
| 2003-03-03 | 343.58 |
| 2003-03-04 | 338.68 |
| 2003-03-05 | 339.62 |
| 2003-03-06 | 332.36 |
| 2003-03-07 | 329.31 |
| 2003-03-10 | 323.73 |
| 2003-03-11 | 314.82 |
| 2003-03-12 | 309.02 |
| 2003-03-13 | 311.79 |
| 2003-03-14 | 314.13 |
| 2003-03-17 | 313.28 |
| 2003-03-18 | 318.62 |
| 2003-03-19 | 322.45 |
| 2003-03-20 | 317.41 |
| 2003-03-21 | 314.84 |
| 2003-03-24 | 307.60 |
| 2003-03-25 | 309.31 |
| 2003-03-26 | 305.87 |
| 2003-03-27 | 305.07 |
| 2003-03-28 | 300.80 |
| 2003-03-31 | 311.66 |
| 2003-04-01 | 315.87 |
| 2003-04-02 | 313.08 |
| 2003-04-03 | 313.92 |
| 2003-04-04 | 310.04 |
| 2003-04-07 | 310.23 |
| 2003-04-08 | 307.23 |
| 2003-04-09 | 310.75 |
| 2003-04-10 | 313.69 |
| 2003-04-11 | 315.60 |
| 2003-04-14 | 315.12 |
| 2003-04-15 | 318.28 |
| 2003-04-16 | 314.99 |
| 2003-04-17 | 316.63 |
| 2003-04-18 | . |
| 2003-04-21 | 315.49 |
| 2003-04-22 | 321.18 |
| 2003-04-23 | 324.60 |
| 2003-04-24 | 330.53 |
| 2003-04-25 | 325.14 |
| 2003-04-28 | 327.86 |
| 2003-04-29 | 322.86 |
| 2003-04-30 | 322.11 |
| 2003-05-01 | 322.28 |
| 2003-05-02 | 319.86 |
| 2003-05-05 | 331.45 |
| 2003-05-06 | 329.26 |
| 2003-05-07 | 331.72 |
| 2003-05-08 | 330.56 |
| 2003-05-09 | 334.12 |
| 2003-05-12 | 335.85 |
| 2003-05-13 | 340.31 |
| 2003-05-14 | 337.08 |
| 2003-05-15 | 331.79 |
| 2003-05-16 | 333.48 |
| 2003-05-19 | 333.29 |
| 2003-05-20 | 333.34 |
| 2003-05-21 | 337.18 |
| 2003-05-22 | 332.32 |
| 2003-05-23 | 335.86 |
| 2003-05-26 | . |
| 2003-05-27 | 333.01 |
| 2003-05-28 | 331.07 |
| 2003-05-29 | 331.23 |
| 2003-05-30 | 333.37 |
| 2003-06-02 | 337.30 |
| 2003-06-03 | 336.37 |
| 2003-06-04 | 333.29 |
| 2003-06-05 | 344.12 |
| 2003-06-06 | 342.38 |
| 2003-06-09 | 345.35 |
| 2003-06-10 | 343.53 |
| 2003-06-11 | 341.02 |
| 2003-06-12 | 343.59 |
| 2003-06-13 | 344.59 |
| 2003-06-16 | 347.86 |
| 2003-06-17 | 352.66 |
| 2003-06-18 | 349.25 |
| 2003-06-19 | 355.03 |
| 2003-06-20 | 352.56 |
| 2003-06-23 | 345.76 |
| 2003-06-24 | 345.34 |
| 2003-06-25 | 347.38 |
| 2003-06-26 | 350.44 |
| 2003-06-27 | 352.00 |
| 2003-06-30 | 354.33 |
| 2003-07-01 | 362.43 |
| 2003-07-02 | 365.49 |
| 2003-07-03 | 367.45 |
| 2003-07-04 | . |
| 2003-07-07 | 363.72 |
| 2003-07-08 | 365.65 |
| 2003-07-09 | 362.22 |
| 2003-07-10 | 362.74 |
| 2003-07-11 | 362.98 |
| 2003-07-14 | 368.94 |
| 2003-07-15 | 362.01 |
| 2003-07-16 | 350.82 |
| 2003-07-17 | 347.34 |
| 2003-07-18 | 346.85 |
| 2003-07-21 | 349.21 |
| 2003-07-22 | 353.58 |
| 2003-07-23 | 357.51 |
| 2003-07-24 | 358.34 |
| 2003-07-25 | 364.46 |
| 2003-07-28 | 371.30 |
| 2003-07-29 | 367.55 |
| 2003-07-30 | 365.99 |
| 2003-07-31 | 366.59 |
| 2003-08-01 | 364.13 |
| 2003-08-04 | 364.28 |
| 2003-08-05 | 363.81 |
| 2003-08-06 | 368.24 |
| 2003-08-07 | 371.59 |
| 2003-08-08 | 368.69 |
| 2003-08-11 | 375.85 |
| 2003-08-12 | 377.59 |
| 2003-08-13 | 377.30 |
| 2003-08-14 | 382.22 |
| 2003-08-15 | 382.34 |
| 2003-08-18 | 381.56 |
| 2003-08-19 | 383.69 |
| 2003-08-20 | 389.29 |
| 2003-08-21 | 386.77 |
| 2003-08-22 | 385.43 |
| 2003-08-25 | 380.09 |
| 2003-08-26 | 381.23 |
| 2003-08-27 | 387.48 |
| 2003-08-28 | 387.38 |
| 2003-08-29 | 390.89 |
| 2003-09-01 | . |
| 2003-09-02 | 391.22 |
| 2003-09-03 | 393.48 |
| 2003-09-04 | 390.74 |
| 2003-09-05 | 396.47 |
| 2003-09-08 | 390.63 |
| 2003-09-09 | 399.54 |
| 2003-09-10 | 396.48 |
| 2003-09-11 | 392.59 |
| 2003-09-12 | 391.35 |
| 2003-09-15 | 386.41 |
| 2003-09-16 | 386.66 |
| 2003-09-17 | 390.94 |
| 2003-09-18 | 395.72 |
| 2003-09-19 | 395.85 |
| 2003-09-22 | 398.69 |
| 2003-09-23 | 398.54 |
| 2003-09-24 | 398.75 |
| 2003-09-25 | 400.96 |
| 2003-09-26 | 392.02 |
| 2003-09-29 | 396.22 |
| 2003-09-30 | 402.46 |
| 2003-10-01 | 398.68 |
| 2003-10-02 | 405.15 |
| 2003-10-03 | 407.84 |
| 2003-10-06 | 400.48 |
| 2003-10-07 | 408.83 |
| 2003-10-08 | 412.11 |
| 2003-10-09 | 416.88 |
| 2003-10-10 | 419.04 |
| 2003-10-13 | 417.48 |
| 2003-10-14 | 418.70 |
| 2003-10-15 | 417.08 |
| 2003-10-16 | 422.22 |
| 2003-10-17 | 419.52 |
| 2003-10-20 | 413.78 |
| 2003-10-21 | 416.67 |
| 2003-10-22 | 424.30 |
| 2003-10-23 | 420.36 |
| 2003-10-24 | 425.02 |
| 2003-10-27 | 425.90 |
| 2003-10-28 | 427.12 |
| 2003-10-29 | 432.74 |
| 2003-10-30 | 436.32 |
| 2003-10-31 | 433.66 |
| 2003-11-03 | 435.78 |
| 2003-11-04 | 432.66 |
| 2003-11-05 | 429.26 |
| 2003-11-06 | 430.38 |
| 2003-11-07 | 428.51 |
| 2003-11-10 | 433.35 |
| 2003-11-11 | 431.54 |
| 2003-11-12 | 433.31 |
| 2003-11-13 | 445.23 |
| 2003-11-14 | 453.45 |
| 2003-11-17 | 450.44 |
| 2003-11-18 | 450.34 |
| 2003-11-19 | 453.36 |
| 2003-11-20 | 452.90 |
| 2003-11-21 | 456.27 |
| 2003-11-24 | 450.69 |
| 2003-11-25 | 456.72 |
| 2003-11-26 | 466.97 |
| 2003-11-27 | . |
| 2003-11-28 | 477.38 |
| 2003-12-01 | 490.55 |
| 2003-12-02 | 490.56 |
| 2003-12-03 | 493.06 |
| 2003-12-04 | 483.49 |
| 2003-12-05 | 486.71 |
| 2003-12-08 | 479.00 |
| 2003-12-09 | 481.91 |
| 2003-12-10 | 477.07 |
| 2003-12-11 | 476.19 |
| 2003-12-12 | 483.39 |
| 2003-12-15 | 491.37 |
| 2003-12-16 | 489.34 |
| 2003-12-17 | 480.98 |
| 2003-12-18 | 470.63 |
| 2003-12-19 | 458.84 |
| 2003-12-22 | 462.37 |
| 2003-12-23 | 464.86 |
| 2003-12-24 | 475.50 |
| 2003-12-25 | . |
| 2003-12-26 | 475.68 |
| 2003-12-29 | 476.63 |
| 2003-12-30 | 492.16 |
| 2003-12-31 | 487.14 |
| 2004-01-01 | . |
| 2004-01-02 | 499.45 |
| 2004-01-05 | 514.08 |
| 2004-01-06 | 500.69 |
| 2004-01-07 | 497.75 |
| 2004-01-08 | 489.12 |
| 2004-01-09 | 487.20 |
| 2004-01-12 | 475.49 |
| 2004-01-13 | 486.00 |
| 2004-01-14 | 468.74 |
| 2004-01-15 | 451.67 |
| 2004-01-16 | 454.93 |
| 2004-01-19 | . |
| 2004-01-20 | 464.02 |
| 2004-01-21 | 460.55 |
| 2004-01-22 | 468.56 |
| 2004-01-23 | 470.19 |
| 2004-01-26 | 470.98 |
| 2004-01-27 | 473.33 |
| 2004-01-28 | 477.31 |
| 2004-01-29 | 468.85 |
| 2004-01-30 | 466.73 |
| 2004-02-02 | 471.57 |
| 2004-02-03 | 484.08 |
| 2004-02-04 | 477.02 |
| 2004-02-05 | 469.38 |
| 2004-02-06 | 471.85 |
| 2004-02-09 | 476.10 |
| 2004-02-10 | 483.61 |
| 2004-02-11 | 480.29 |
| 2004-02-12 | 493.92 |
| 2004-02-13 | 497.98 |
| 2004-02-16 | . |
| 2004-02-17 | 497.67 |
| 2004-02-18 | 499.17 |
| 2004-02-19 | 491.31 |
| 2004-02-20 | 480.18 |
| 2004-02-23 | 486.00 |
| 2004-02-24 | 482.36 |
| 2004-02-25 | 481.82 |
| 2004-02-26 | 479.06 |
| 2004-02-27 | 482.79 |
| 2004-03-01 | 493.96 |
| 2004-03-02 | 494.26 |
| 2004-03-03 | 480.80 |
| 2004-03-04 | 481.83 |
| 2004-03-05 | 499.12 |
| 2004-03-08 | 497.96 |
| 2004-03-09 | 498.07 |
| 2004-03-10 | 490.06 |
| 2004-03-11 | 482.08 |
| 2004-03-12 | 475.61 |
| 2004-03-15 | 478.18 |
| 2004-03-16 | 477.33 |
| 2004-03-17 | 470.75 |
| 2004-03-18 | 486.29 |
| 2004-03-19 | 488.03 |
| 2004-03-22 | 500.29 |
| 2004-03-23 | 490.78 |
| 2004-03-24 | 486.16 |
| 2004-03-25 | 486.52 |
| 2004-03-26 | 488.83 |
| 2004-03-29 | 497.64 |
| 2004-03-30 | 507.06 |
| 2004-03-31 | 514.21 |
| 2004-04-01 | 514.50 |
| 2004-04-02 | 504.24 |
| 2004-04-05 | 507.45 |
| 2004-04-06 | 513.16 |
| 2004-04-07 | 519.50 |
| 2004-04-08 | 514.05 |
| 2004-04-09 | . |
| 2004-04-12 | 516.81 |
| 2004-04-13 | 500.29 |
| 2004-04-14 | 493.11 |
| 2004-04-15 | 490.05 |
| 2004-04-16 | 500.91 |
| 2004-04-19 | 490.93 |
| 2004-04-20 | 491.75 |
| 2004-04-21 | 474.60 |
| 2004-04-22 | 460.98 |
| 2004-04-23 | 465.75 |
| 2004-04-26 | 468.32 |
| 2004-04-27 | 468.93 |
| 2004-04-28 | 454.86 |
| 2004-04-29 | 451.90 |
| 2004-04-30 | 440.46 |
| 2004-05-03 | 441.07 |
| 2004-05-04 | 450.14 |
| 2004-05-05 | 459.72 |
| 2004-05-06 | 450.22 |
| 2004-05-07 | 438.93 |
| 2004-05-10 | 423.23 |
| 2004-05-11 | 433.62 |
| 2004-05-12 | 433.75 |
| 2004-05-13 | 433.36 |
| 2004-05-14 | 427.93 |
| 2004-05-17 | 432.75 |
| 2004-05-18 | 426.15 |
| 2004-05-19 | 444.62 |
| 2004-05-20 | 444.26 |
| 2004-05-21 | 445.05 |
| 2004-05-24 | 442.42 |
| 2004-05-25 | 451.65 |
| 2004-05-26 | 460.73 |
| 2004-05-27 | 473.40 |
| 2004-05-28 | 477.49 |
| 2004-05-31 | . |
| 2004-06-01 | 487.97 |
| 2004-06-02 | 484.26 |
| 2004-06-03 | 479.51 |
| 2004-06-04 | 473.35 |
| 2004-06-07 | 482.31 |
| 2004-06-08 | 477.58 |
| 2004-06-09 | 473.26 |
| 2004-06-10 | 473.16 |
| 2004-06-11 | . |
| 2004-06-14 | 457.68 |
| 2004-06-15 | 458.34 |
| 2004-06-16 | 457.34 |
| 2004-06-17 | 456.53 |
| 2004-06-18 | 471.69 |
| 2004-06-21 | 475.20 |
| 2004-06-22 | 474.92 |
| 2004-06-23 | 476.91 |
| 2004-06-24 | 483.54 |
| 2004-06-25 | 482.45 |
| 2004-06-28 | 488.35 |
| 2004-06-29 | 481.49 |
| 2004-06-30 | 486.28 |
| 2004-07-01 | 488.73 |
| 2004-07-02 | 493.70 |
| 2004-07-05 | . |
| 2004-07-06 | 481.11 |
| 2004-07-07 | 491.48 |
| 2004-07-08 | 493.38 |
| 2004-07-09 | 489.73 |
| 2004-07-12 | 493.73 |
| 2004-07-13 | 497.09 |
| 2004-07-14 | 501.03 |
| 2004-07-15 | 499.26 |
| 2004-07-16 | 497.13 |
| 2004-07-19 | 496.27 |
| 2004-07-20 | 492.82 |
| 2004-07-21 | 491.81 |
| 2004-07-22 | 493.23 |
| 2004-07-23 | 483.65 |
| 2004-07-26 | 481.80 |
| 2004-07-27 | 476.74 |
| 2004-07-28 | 483.60 |
| 2004-07-29 | 484.54 |
| 2004-07-30 | 487.63 |
| 2004-08-02 | 486.83 |
| 2004-08-03 | 490.44 |
| 2004-08-04 | 495.76 |
| 2004-08-05 | 493.56 |
| 2004-08-06 | 494.99 |
| 2004-08-09 | 499.58 |
| 2004-08-10 | 496.70 |
| 2004-08-11 | 487.25 |
| 2004-08-12 | 486.20 |
| 2004-08-13 | 487.26 |
| 2004-08-16 | 486.14 |
| 2004-08-17 | 487.80 |
| 2004-08-18 | 486.48 |
| 2004-08-19 | 490.35 |
| 2004-08-20 | 495.75 |
| 2004-08-23 | 496.49 |
| 2004-08-24 | 489.66 |
| 2004-08-25 | 493.54 |
| 2004-08-26 | 501.83 |
| 2004-08-27 | 496.25 |
| 2004-08-30 | 499.58 |
| 2004-08-31 | 503.37 |
| 2004-09-01 | 502.77 |
| 2004-09-02 | 507.79 |
| 2004-09-03 | 504.43 |
| 2004-09-06 | . |
| 2004-09-07 | 498.29 |
| 2004-09-08 | 497.96 |
| 2004-09-09 | 500.68 |
| 2004-09-10 | 511.55 |
| 2004-09-13 | 512.91 |
| 2004-09-14 | 522.91 |
| 2004-09-15 | 515.71 |
| 2004-09-16 | 520.50 |
| 2004-09-17 | 524.23 |
| 2004-09-20 | 531.78 |
| 2004-09-21 | 537.97 |
| 2004-09-22 | 533.27 |
| 2004-09-23 | 542.19 |
| 2004-09-24 | 544.12 |
| 2004-09-27 | 540.72 |
| 2004-09-28 | 542.55 |
| 2004-09-29 | 544.66 |
| 2004-09-30 | 545.31 |
| 2004-10-01 | 546.52 |
| 2004-10-04 | 546.10 |
| 2004-10-05 | 541.21 |
| 2004-10-06 | 548.14 |
| 2004-10-07 | 545.63 |
| 2004-10-08 | 553.62 |
| 2004-10-11 | 551.42 |
| 2004-10-12 | 542.78 |
| 2004-10-13 | 533.19 |
| 2004-10-14 | 541.38 |
| 2004-10-15 | 554.30 |
| 2004-10-18 | 557.19 |
| 2004-10-19 | 561.33 |
| 2004-10-20 | 557.51 |
| 2004-10-21 | 566.82 |
| 2004-10-22 | 574.66 |
| 2004-10-25 | 571.44 |
| 2004-10-26 | 569.96 |
| 2004-10-27 | 585.35 |
| 2004-10-28 | 584.66 |
| 2004-10-29 | 577.55 |
| 2004-11-01 | 586.00 |
| 2004-11-02 | 580.16 |
| 2004-11-03 | 589.04 |
| 2004-11-04 | 593.56 |
| 2004-11-05 | 594.63 |
| 2004-11-08 | 596.64 |
| 2004-11-09 | 597.08 |
| 2004-11-10 | 594.09 |
| 2004-11-11 | 600.07 |
| 2004-11-12 | 604.07 |
| 2004-11-15 | 610.49 |
| 2004-11-16 | 613.40 |
| 2004-11-17 | 621.97 |
| 2004-11-18 | 617.35 |
| 2004-11-19 | 616.50 |
| 2004-11-22 | 615.83 |
| 2004-11-23 | 617.08 |
| 2004-11-24 | 622.10 |
| 2004-11-25 | . |
| 2004-11-26 | 644.08 |
| 2004-11-29 | 658.55 |
| 2004-11-30 | 654.26 |
| 2004-12-01 | 658.86 |
| 2004-12-02 | 649.35 |
| 2004-12-03 | 652.82 |
| 2004-12-06 | 648.32 |
| 2004-12-07 | 646.07 |
| 2004-12-08 | 629.27 |
| 2004-12-09 | 631.59 |
| 2004-12-10 | 634.26 |
| 2004-12-13 | 644.65 |
| 2004-12-14 | 646.85 |
| 2004-12-15 | 651.58 |
| 2004-12-16 | 647.57 |
| 2004-12-17 | 648.36 |
| 2004-12-20 | 657.63 |
| 2004-12-21 | 661.33 |
| 2004-12-22 | 666.82 |
| 2004-12-23 | 672.75 |
| 2004-12-24 | . |
| 2004-12-27 | 675.75 |
| 2004-12-28 | 680.06 |
| 2004-12-29 | 673.07 |
| 2004-12-30 | 676.42 |
| 2004-12-31 | 680.78 |
| 2005-01-03 | 685.58 |
| 2005-01-04 | 657.76 |
| 2005-01-05 | 647.38 |
| 2005-01-06 | 628.87 |
| 2005-01-07 | 625.80 |
| 2005-01-10 | 635.05 |
| 2005-01-11 | 634.36 |
| 2005-01-12 | 640.48 |
| 2005-01-13 | 633.57 |
| 2005-01-14 | 635.18 |
| 2005-01-17 | . |
| 2005-01-18 | 610.93 |
| 2005-01-19 | 610.07 |
| 2005-01-20 | 603.62 |
| 2005-01-21 | 613.45 |
| 2005-01-24 | 624.14 |
| 2005-01-25 | 621.01 |
| 2005-01-26 | 626.62 |
| 2005-01-27 | 635.44 |
#2005-01-28| 634.07
#2005-01-31| 640.84
#2005-02-01| 634.05
#2005-02-02| 629.16
#2005-02-03| 621.83
#2005-02-04| 624.92
#2005-02-07| 613.65
#2005-02-08| 607.05
#2005-02-09| 614.42
#2005-02-10| 622.42
#2005-02-11| 633.15
#2005-02-14| 639.91
#2005-02-15| 639.36
#2005-02-16| 645.41
#2005-02-17| 654.73
#2005-02-18| 659.80
#2005-02-21| .
#2005-02-22| 681.96
#2005-02-23| 677.32
#2005-02-24| 679.53
#2005-02-25| 680.98
#2005-02-28| 690.24
#2005-03-01| 686.12
#2005-03-02| 673.77
#2005-03-03| 672.37
#2005-03-04| 687.25
#2005-03-07| 684.81
#2005-03-08| 702.00
#2005-03-09| 705.57
#2005-03-10| 695.26
#2005-03-11| 697.82
#2005-03-14| 682.82
#2005-03-15| 664.82
#2005-03-16| 661.24
#2005-03-17| 662.27
#2005-03-18| 665.39
#2005-03-21| 658.59
#2005-03-22| 656.91
#2005-03-23| 631.71
#2005-03-24| 621.53
#2005-03-25| .
#2005-03-28| 609.06
#2005-03-29| 609.79
#2005-03-30| 613.93
#2005-03-31| 627.20
#2005-04-01| 641.16
#2005-04-04| 624.90
#2005-04-05| 630.19
#2005-04-06| 640.34
#2005-04-07| 639.28
#2005-04-08| 635.09
#2005-04-11| 635.33
#2005-04-12| 626.19
#2005-04-13| 623.03
#2005-04-14| 612.26
#2005-04-15| 613.66
#2005-04-18| 610.75
#2005-04-19| 620.88
#2005-04-20| 626.40
#2005-04-21| 625.92
#2005-04-22| 625.80
#2005-04-25| 618.78
#2005-04-26| 624.70
#2005-04-27| 625.60
#2005-04-28| 603.68
#2005-04-29| 611.75
#2005-05-02| 610.07
#2005-05-03| 614.89
#2005-05-04| 628.93
#2005-05-05| 637.67
#2005-05-06| 635.80
#2005-05-09| 637.07
#2005-05-10| 635.12
#2005-05-11| 634.68
#2005-05-12| 622.66
#2005-05-13| 613.85
#2005-05-16| 612.27
#2005-05-17| 603.79
#2005-05-18| 612.48
#2005-05-19| 612.71
#2005-05-20| 604.20
#2005-05-23| 612.67
#2005-05-24| 607.76
#2005-05-25| 613.47
#2005-05-26| 613.47
#2005-05-27| 618.88
#2005-05-30| .
#2005-05-31| 598.25
#2005-06-01| 590.90
#2005-06-02| 598.01
#2005-06-03| 606.73
#2005-06-06| 620.58
#2005-06-07| 620.19
#2005-06-08| 614.42
#2005-06-09| 598.62
#2005-06-10| 605.24
#2005-06-13| 608.49
#2005-06-14| 605.22
#2005-06-15| 614.41
#2005-06-16| 618.70
#2005-06-17| 632.34
#2005-06-20| 624.45
#2005-06-21| 622.05
#2005-06-22| 625.03
#2005-06-23| 622.36
#2005-06-24| 619.62
#2005-06-27| 620.97
#2005-06-28| 624.45
#2005-06-29| 626.50
#2005-06-30| 627.93
#2005-07-01| 620.90
#2005-07-04| .
#2005-07-05| 618.66
#2005-07-06| 623.92
#2005-07-07| 622.75
#2005-07-08| 620.78
#2005-07-11| 641.45
#2005-07-12| 668.83
#2005-07-13| 664.52
#2005-07-14| 677.12
#2005-07-15| 669.15
#2005-07-18| 667.18
#2005-07-19| 664.67
#2005-07-20| 666.23
#2005-07-21| 673.71
#2005-07-22| 676.37
#2005-07-25| 677.62
#2005-07-26| 666.91
#2005-07-27| 673.36
#2005-07-28| 679.65
#2005-07-29| 679.57
#2005-08-01| 690.38
#2005-08-02| 695.92
#2005-08-03| 707.09
#2005-08-04| 712.36
#2005-08-05| 705.64
#2005-08-08| 711.85
#2005-08-09| 710.15
#2005-08-10| 728.19
#2005-08-11| 732.68
#2005-08-12| 732.09
#2005-08-15| 728.70
#2005-08-16| 723.08
#2005-08-17| 707.50
#2005-08-18| 697.34
#2005-08-19| 700.88
#2005-08-22| 710.45
#2005-08-23| 706.24
#2005-08-24| 701.56
#2005-08-25| 698.57
#2005-08-26| 694.18
#2005-08-29| 696.70
#2005-08-30| 687.44
#2005-08-31| 703.74
#2005-09-01| 732.16
#2005-09-02| 743.02
#2005-09-05| .
#2005-09-06| 736.51
#2005-09-07| 741.53
#2005-09-08| 743.91
#2005-09-09| 747.90
#2005-09-12| 745.91
#2005-09-13| 743.56
#2005-09-14| 746.71
#2005-09-15| 747.76
#2005-09-16| 758.43
#2005-09-19| 758.54
#2005-09-20| 760.16
#2005-09-21| 763.13
#2005-09-22| 757.53
#2005-09-23| 748.17
#2005-09-26| 753.44
#2005-09-27| 758.09
#2005-09-28| 761.25
#2005-09-29| 777.40
#2005-09-30| 791.02
#2005-10-03| 774.21
#2005-10-04| 769.84
#2005-10-05| 754.73
#2005-10-06| 734.39
#2005-10-07| 728.18
#2005-10-10| 732.42
#2005-10-11| 739.66
#2005-10-12| 736.99
#2005-10-13| 707.54
#2005-10-14| 698.97
#2005-10-17| 724.49
#2005-10-18| 712.80
#2005-10-19| 692.90
#2005-10-20| 706.75
#2005-10-21| 689.65
#2005-10-24| 710.26
#2005-10-25| 713.90
#2005-10-26| 718.89
#2005-10-27| 703.59
#2005-10-28| 698.63
#2005-10-31| 709.20
#2005-11-01| 719.32
#2005-11-02| 726.12
#2005-11-03| 748.72
#2005-11-04| 735.39
#2005-11-07| 740.73
#2005-11-08| 725.39
#2005-11-09| 725.92
#2005-11-10| 735.46
#2005-11-11| 739.98
#2005-11-14| 754.76
#2005-11-15| 749.70
#2005-11-16| 749.80
#2005-11-17| 763.44
#2005-11-18| 771.15
#2005-11-21| 781.51
#2005-11-22| 778.27
#2005-11-23| 783.38
#2005-11-24| .
#2005-11-25| 788.13
#2005-11-28| 782.90
#2005-11-29| 773.72
#2005-11-30| 764.10
#2005-12-01| 765.35
#2005-12-02| 781.09
#2005-12-05| 784.94
#2005-12-06| 797.14
#2005-12-07| 811.87
#2005-12-08| 808.14
#2005-12-09| 804.78
#2005-12-12| 820.65
#2005-12-13| 819.11
#2005-12-14| 819.96
#2005-12-15| 817.05
#2005-12-16| 818.87
#2005-12-19| 839.38
#2005-12-20| 833.55
#2005-12-21| 832.71
#2005-12-22| 847.34
#2005-12-23| 855.45
#2005-12-26| .
#2005-12-27| 862.03
#2005-12-28| 847.42
#2005-12-29| 860.45
#2005-12-30| 851.77
#2006-01-02| .
#2006-01-03| 881.57
#2006-01-04| 892.57
#2006-01-05| 880.72
#2006-01-06| 907.79
#2006-01-09| 915.77
#2006-01-10| 913.65
#2006-01-11| 926.03
#2006-01-12| 921.47
#2006-01-13| 934.04
#2006-01-16| .
#2006-01-17| 903.11
#2006-01-18| 902.28
#2006-01-19| 946.00
#2006-01-20| 950.19
#2006-01-23| 947.19
#2006-01-24| 949.93
#2006-01-25| 959.02
#2006-01-26| 951.82
#2006-01-27| 963.85
#2006-01-30| 955.40
#2006-01-31| 982.31
#2006-02-01| 999.52
#2006-02-02|1008.50
#2006-02-03| 975.50
#2006-02-06| 989.07
#2006-02-07| 976.57
#2006-02-08| 943.40
#2006-02-09| 978.18
#2006-02-10| 978.16
#2006-02-13| 945.45
#2006-02-14| 923.81
#2006-02-15| 933.43
#2006-02-16| 930.19
#2006-02-17| 972.22
#2006-02-20| .
#2006-02-21| 977.60
#2006-02-22| 973.29
#2006-02-23| 971.00
#2006-02-24| 955.34
#2006-02-27| 952.60
#2006-02-28| 922.52
#2006-03-01| 921.22
#2006-03-02| 939.77
#2006-03-03| 920.04
#2006-03-06| 911.67
#2006-03-07| 866.39
#2006-03-08| 867.03
#2006-03-09| 891.96
#2006-03-10| 881.69
#2006-03-13| 897.00
#2006-03-14| 924.58
#2006-03-15| 953.46
#2006-03-16| 949.86
#2006-03-17| 953.45
#2006-03-20| 954.87
#2006-03-21| 940.92
#2006-03-22| 939.50
#2006-03-23| 953.35
#2006-03-24| 959.84
#2006-03-27| 975.16
#2006-03-28| 958.36
#2006-03-29| 949.33
#2006-03-30| 993.32
#2006-03-31| 982.85
#2006-04-03|1007.79
#2006-04-04|1013.18
#2006-04-05|1009.75
#2006-04-06|1000.98
#2006-04-07| 985.59
#2006-04-10| 981.05
#2006-04-11| 993.41
#2006-04-12| 983.79
#2006-04-13| 979.82
#2006-04-14| .
#2006-04-17| 993.05
#2006-04-18|1012.14
#2006-04-19|1020.68
#2006-04-20|1007.40
#2006-04-21|1010.22
#2006-04-24| 997.84
#2006-04-25|1000.75
#2006-04-26| 997.52
#2006-04-27|1000.48
#2006-04-28|1013.36
#2006-05-01|1023.24
#2006-05-02|1026.78
#2006-05-03|1022.20
#2006-05-04|1028.39
#2006-05-05|1040.67
#2006-05-08|1024.73
#2006-05-09|1041.68
#2006-05-10|1053.96
#2006-05-11|1048.88
#2006-05-12|1002.91
#2006-05-15| 921.37
#2006-05-16| 927.25
#2006-05-17| 927.26
#2006-05-18| 909.92
#2006-05-19| 879.55
#2006-05-22| 852.59
#2006-05-23| 898.25
#2006-05-24| 857.05
#2006-05-25| 870.03
#2006-05-26| 894.86
#2006-05-29| .
#2006-05-30| 892.43
#2006-05-31| 866.42
#2006-06-01| 869.36
#2006-06-02| 886.54
#2006-06-05| 896.52
#2006-06-06| 837.21
#2006-06-07| 823.18
#2006-06-08| 759.81
#2006-06-09| 822.93
#2006-06-12| 809.57
#2006-06-13| 759.33
#2006-06-14| 775.65
#2006-06-15| 811.12
#2006-06-16| 813.33
#2006-06-19| 807.25
#2006-06-20| 802.03
#2006-06-21| 810.20
#2006-06-22| 795.15
#2006-06-23| 778.26
#2006-06-26| 763.02
#2006-06-27| 783.87
#2006-06-28| 793.80
#2006-06-29| 806.65
#2006-06-30| 841.81
#2006-07-03| 867.27
#2006-07-04| .
#2006-07-05| 823.46
#2006-07-06| 836.92
#2006-07-07| 848.13
#2006-07-10| 850.88
#2006-07-11| 843.76
#2006-07-12| 860.27
#2006-07-13| 818.97
#2006-07-14| 813.03
#2006-07-17| 791.02
#2006-07-18| 800.94
#2006-07-19| 827.46
#2006-07-20| 833.53
#2006-07-21| 809.19
#2006-07-24| 810.71
#2006-07-25| 816.26
#2006-07-26| 826.32
#2006-07-27| 855.84
#2006-07-28| 841.48
#2006-07-31| 841.64
#2006-08-01| 828.61
#2006-08-02| 850.04
#2006-08-03| 845.90
#2006-08-04| 861.11
#2006-08-07| 850.52
#2006-08-08| 852.05
#2006-08-09| 864.79
#2006-08-10| 851.32
#2006-08-11| 862.68
#2006-08-14| 842.88
#2006-08-15| 847.33
#2006-08-16| 863.43
#2006-08-17| 873.77
#2006-08-18| 838.43
#2006-08-21| 842.26
#2006-08-22| 845.63
#2006-08-23| 837.95
#2006-08-24| 833.83
#2006-08-25| 835.28
#2006-08-28| 839.19
#2006-08-29| 836.79
#2006-08-30| 860.01
#2006-08-31| 834.28
#2006-09-01| 841.50
#2006-09-04| .
#2006-09-05| 856.41
#2006-09-06| 850.42
#2006-09-07| 811.69
#2006-09-08| 806.82
#2006-09-11| 770.91
#2006-09-12| 791.84
#2006-09-13| 790.40
#2006-09-14| 784.70
#2006-09-15| 787.76
#2006-09-18| 800.66
#2006-09-19| 803.97
#2006-09-20| 798.48
#2006-09-21| 789.64
#2006-09-22| 780.35
#2006-09-25| 772.84
#2006-09-26| 785.85
#2006-09-27| 785.03
#2006-09-28| 787.65
#2006-09-29| 775.40
#2006-10-02| 781.39
#2006-10-03| 763.25
#2006-10-04| 748.57
#2006-10-05| 767.02
#2006-10-06| 769.61
#2006-10-09| 779.83
#2006-10-10| 785.27
#2006-10-11| 785.78
#2006-10-12| 800.72
#2006-10-13| 819.95
#2006-10-16| 828.13
#2006-10-17| 807.67
#2006-10-18| 817.45
#2006-10-19| 822.81
#2006-10-20| 826.27
#2006-10-23| 811.08
#2006-10-24| 814.44
#2006-10-25| 826.62
#2006-10-26| 827.47
#2006-10-27| 829.45
#2006-10-30| 825.41
#2006-10-31| 848.80
#2006-11-01| 861.19
#2006-11-02| 848.78
#2006-11-03| 860.35
#2006-11-06| 870.77
#2006-11-07| 884.06
#2006-11-08| 882.97
#2006-11-09| 886.18
#2006-11-10| 889.14
#2006-11-13| 881.36
#2006-11-14| 892.48
#2006-11-15| 881.54
#2006-11-16| 882.45
#2006-11-17| 850.04
#2006-11-20| 876.40
#2006-11-21| 884.65
#2006-11-22| 904.46
#2006-11-23| .
#2006-11-24| 916.59
#2006-11-27| 918.92
#2006-11-28| 896.92
#2006-11-29| 908.05
#2006-11-30| 912.29
#2006-12-01| 919.86
#2006-12-04| 921.33
#2006-12-05| 924.69
#2006-12-06| 921.11
#2006-12-07| 922.96
#2006-12-08| 927.86
#2006-12-11| 922.30
#2006-12-12| 920.95
#2006-12-13| 927.01
#2006-12-14| 932.93
#2006-12-15| 943.86
#2006-12-18| 951.11
#2006-12-19| 941.35
#2006-12-20| 964.90
#2006-12-21| 985.54
#2006-12-22| 984.03
#2006-12-25| .
#2006-12-26| 973.42
#2006-12-27| 992.48
#2006-12-28| 990.41
#2006-12-29| 983.20
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 988.64
#2007-01-04| 941.20
#2007-01-05| 921.06
#2007-01-08| 925.33
#2007-01-09| 928.31
#2007-01-10| 912.51
#2007-01-11| 928.02
#2007-01-12| 936.31
#2007-01-15| .
#2007-01-16| 957.03
#2007-01-17| 961.59
#2007-01-18| 977.13
#2007-01-19| 958.30
#2007-01-22| 973.88
#2007-01-23| 973.62
#2007-01-24| 979.27
#2007-01-25| 974.52
#2007-01-26| 963.51
#2007-01-29| 955.25
#2007-01-30| 962.28
#2007-01-31| 974.24
#2007-02-01| 993.64
#2007-02-02| 985.57
#2007-02-05| 977.78
#2007-02-06| 994.67
#2007-02-07| 990.50
#2007-02-08| 975.70
#2007-02-09| 982.65
#2007-02-12| 966.14
#2007-02-13| 977.48
#2007-02-14| 993.98
#2007-02-15|1005.26
#2007-02-16|1011.51
#2007-02-19| .
#2007-02-20|1015.77
#2007-02-21|1011.78
#2007-02-22|1039.30
#2007-02-23|1041.96
#2007-02-26|1043.54
#2007-02-27| 994.14
#2007-02-28| 968.80
#2007-03-01| 948.48
#2007-03-02| 946.44
#2007-03-05| 902.86
#2007-03-06| 918.68
#2007-03-07| 922.10
#2007-03-08| 945.10
#2007-03-09| 962.02
#2007-03-12| 963.46
#2007-03-13| 945.88
#2007-03-14| 912.54
#2007-03-15| 938.40
#2007-03-16| 932.15
#2007-03-19| 950.94
#2007-03-20| 962.56
#2007-03-21| 969.02
#2007-03-22|1001.43
#2007-03-23|1012.07
#2007-03-26|1003.21
#2007-03-27| 999.89
#2007-03-28| 983.94
#2007-03-29|1003.91
#2007-03-30|1022.02
#2007-04-02|1025.47
#2007-04-03|1042.32
#2007-04-04|1043.47
#2007-04-05|1046.78
#2007-04-06| .
#2007-04-09|1050.06
#2007-04-10|1057.07
#2007-04-11|1051.45
#2007-04-12|1056.19
#2007-04-13|1068.89
#2007-04-16|1097.18
#2007-04-17|1104.70
#2007-04-18|1094.21
#2007-04-19|1096.11
#2007-04-20|1113.41
#2007-04-23|1107.42
#2007-04-24|1096.43
#2007-04-25|1107.71
#2007-04-26|1098.83
#2007-04-27|1096.76
#2007-04-30|1094.81
#2007-05-01|1096.44
#2007-05-02|1096.45
#2007-05-03|1103.12
#2007-05-04|1114.63
#2007-05-07|1118.64
#2007-05-08|1098.11
#2007-05-09|1104.90
#2007-05-10|1093.52
#2007-05-11|1096.05
#2007-05-14|1089.47
#2007-05-15|1085.40
#2007-05-16|1082.77
#2007-05-17|1061.53
#2007-05-18|1075.12
#2007-05-21|1087.35
#2007-05-22|1087.14
#2007-05-23|1105.26
#2007-05-24|1076.76
#2007-05-25|1070.30
#2007-05-28| .
#2007-05-29|1071.39
#2007-05-30|1044.95
#2007-05-31|1056.21
#2007-06-01|1067.09
#2007-06-04|1052.17
#2007-06-05|1049.16
#2007-06-06|1033.44
#2007-06-07|1035.95
#2007-06-08|1006.39
#2007-06-11|1024.21
#2007-06-12|1012.21
#2007-06-13|1016.14
#2007-06-14|1043.71
#2007-06-15|1059.10
#2007-06-18|1072.16
#2007-06-19|1072.53
#2007-06-20|1078.60
#2007-06-21|1059.76
#2007-06-22|1053.77
#2007-06-25|1039.30
#2007-06-26|1018.67
#2007-06-27|1014.53
#2007-06-28|1034.41
#2007-06-29|1040.01
#2007-07-02|1057.83
#2007-07-03|1058.07
#2007-07-04| .
#2007-07-05|1046.37
#2007-07-06|1065.56
#2007-07-09|1078.87
#2007-07-10|1070.02
#2007-07-11|1066.72
#2007-07-12|1079.69
#2007-07-13|1086.61
#2007-07-16|1088.65
#2007-07-17|1080.42
#2007-07-18|1077.81
#2007-07-19|1101.04
#2007-07-20|1106.04
#2007-07-23|1126.20
#2007-07-24|1114.87
#2007-07-25|1083.61
#2007-07-26|1050.97
#2007-07-27|1006.60
#2007-07-30|1012.99
#2007-07-31|1030.49
#2007-08-01| 993.97
#2007-08-02|1003.80
#2007-08-03| 992.41
#2007-08-06| 963.96
#2007-08-07| 983.98
#2007-08-08|1026.97
#2007-08-09|1011.98
#2007-08-10| 966.27
#2007-08-13| 986.28
#2007-08-14| 955.94
#2007-08-15| 938.16
#2007-08-16| 888.44
#2007-08-17| 892.65
#2007-08-20| 920.52
#2007-08-21| 913.27
#2007-08-22| 952.85
#2007-08-23| 960.28
#2007-08-24| 958.07
#2007-08-27| 974.24
#2007-08-28| 962.31
#2007-08-29| 969.20
#2007-08-30| 997.83
#2007-08-31|1018.35
#2007-09-03| .
#2007-09-04|1027.04
#2007-09-05|1008.24
#2007-09-06|1017.87
#2007-09-07| 997.22
#2007-09-10|1004.75
#2007-09-11|1038.18
#2007-09-12|1044.40
#2007-09-13|1053.34
#2007-09-14|1045.04
#2007-09-17|1027.83
#2007-09-18|1029.84
#2007-09-19|1071.38
#2007-09-20|1076.81
#2007-09-21|1068.61
#2007-09-24|1073.32
#2007-09-25|1063.89
#2007-09-26|1075.35
#2007-09-27|1090.99
#2007-09-28|1080.83
#2007-10-01|1078.43
#2007-10-02|1098.68
#2007-10-03|1126.70
#2007-10-04|1130.16
#2007-10-05|1146.20
#2007-10-08|1137.04
#2007-10-09|1138.49
#2007-10-10|1135.95
#2007-10-11|1170.05
#2007-10-12|1162.89
#2007-10-15|1153.83
#2007-10-16|1125.51
#2007-10-17|1148.02
#2007-10-18|1141.73
#2007-10-19|1134.83
#2007-10-22|1111.48
#2007-10-23|1149.68
#2007-10-24|1152.19
#2007-10-25|1185.26
#2007-10-26|1221.54
#2007-10-29|1219.45
#2007-10-30|1217.31
#2007-10-31|1226.44
#2007-11-01|1199.24
#2007-11-02|1195.28
#2007-11-05|1193.77
#2007-11-06|1216.58
#2007-11-07|1233.83
#2007-11-08|1240.67
#2007-11-09|1216.41
#2007-11-12|1177.66
#2007-11-13|1184.50
#2007-11-14|1213.46
#2007-11-15|1184.33
#2007-11-16|1159.33
#2007-11-19|1129.10
#2007-11-20|1159.34
#2007-11-21|1120.11
#2007-11-22| .
#2007-11-23|1127.84
#2007-11-26|1110.05
#2007-11-27|1081.07
#2007-11-28|1107.12
#2007-11-29|1137.18
#2007-11-30|1149.75
#2007-12-03|1150.18
#2007-12-04|1148.76
#2007-12-05|1154.10
#2007-12-06|1156.94
#2007-12-07|1170.73
#2007-12-10|1170.40
#2007-12-11|1172.82
#2007-12-12|1164.67
#2007-12-13|1119.54
#2007-12-14|1082.22
#2007-12-17|1069.95
#2007-12-18|1057.50
#2007-12-19|1044.40
#2007-12-20|1045.00
#2007-12-21|1082.71
#2007-12-24|1096.26
#2007-12-25| .
#2007-12-26|1098.31
#2007-12-27|1141.93
#2007-12-28|1135.18
#2007-12-31|1095.44
#2008-01-01| .
#2008-01-02|1117.56
#2008-01-03|1109.53
#2008-01-04|1103.79
#2008-01-07|1086.70
#2008-01-08|1114.04
#2008-01-09|1101.25
#2008-01-10|1078.06
#2008-01-11|1078.86
#2008-01-14|1108.93
#2008-01-15|1085.51
#2008-01-16|1023.77
#2008-01-17|1029.84
#2008-01-18|1007.62
#2008-01-21| .
#2008-01-22| 960.94
#2008-01-23| 947.88
#2008-01-24|1006.06
#2008-01-25| 972.43
#2008-01-28| 942.30
#2008-01-29| 970.94
#2008-01-30| 974.31
#2008-01-31| 957.95
#2008-02-01|1005.32
#2008-02-04| 986.55
#2008-02-05| 938.69
#2008-02-06| 928.44
#2008-02-07| 913.61
#2008-02-08| 911.30
#2008-02-11| 902.39
#2008-02-12| 944.20
#2008-02-13| 938.97
#2008-02-14| 964.68
#2008-02-15| 955.71
#2008-02-18| .
#2008-02-19| 985.02
#2008-02-20| 947.97
#2008-02-21| 983.52
#2008-02-22| 981.98
#2008-02-25| 989.49
#2008-02-26|1020.29
#2008-02-27|1034.43
#2008-02-28|1016.81
#2008-02-29|1006.54
#2008-03-03|1000.90
#2008-03-04| 997.45
#2008-03-05| 993.96
#2008-03-06| 986.11
#2008-03-07| 976.98
#2008-03-10| 958.16
#2008-03-11| 990.68
#2008-03-12|1009.11
#2008-03-13| 983.69
#2008-03-14| 992.74
#2008-03-17| 942.35
#2008-03-18| 972.49
#2008-03-19| 963.12
#2008-03-20| 899.21
#2008-03-21| .
#2008-03-24| 911.12
#2008-03-25| 941.15
#2008-03-26| 957.65
#2008-03-27| 973.85
#2008-03-28| 953.47
#2008-03-31| 926.19
#2008-04-01| 940.15
#2008-04-02| 985.49
#2008-04-03| 987.94
#2008-04-04| 993.65
#2008-04-07|1011.96
#2008-04-08|1017.64
#2008-04-09|1017.42
#2008-04-10|1015.72
#2008-04-11|1025.45
#2008-04-14|1003.60
#2008-04-15|1014.40
#2008-04-16|1023.37
#2008-04-17|1030.66
#2008-04-18|1036.00
#2008-04-21|1040.75
#2008-04-22|1055.81
#2008-04-23|1051.98
#2008-04-24|1025.96
#2008-04-25|1030.46
#2008-04-28|1042.39
#2008-04-29|1037.88
#2008-04-30|1039.94
#2008-05-01|1026.41
#2008-05-02|1035.96
#2008-05-05|1052.83
#2008-05-06|1088.86
#2008-05-07|1103.56
#2008-05-08|1095.50
#2008-05-09|1083.24
#2008-05-12|1097.30
#2008-05-13|1099.98
#2008-05-14|1090.35
#2008-05-15|1100.72
#2008-05-16|1118.43
#2008-05-19|1134.67
#2008-05-20|1118.51
#2008-05-21|1120.20
#2008-05-22|1114.19
#2008-05-23|1108.62
#2008-05-26| .
#2008-05-27|1072.10
#2008-05-28|1068.58
#2008-05-29|1081.48
#2008-05-30|1073.38
#2008-06-02|1052.04
#2008-06-03|1055.20
#2008-06-04|1035.30
#2008-06-05|1034.41
#2008-06-06|1041.84
#2008-06-09|1016.06
#2008-06-10| 996.50
#2008-06-11| 971.48
#2008-06-12| 971.94
#2008-06-13| 970.90
#2008-06-16| 976.51
#2008-06-17| 970.90
#2008-06-18| 956.60
#2008-06-19| 972.11
#2008-06-20| 941.77
#2008-06-23| 931.02
#2008-06-24| 928.09
#2008-06-25| 955.99
#2008-06-26| 964.65
#2008-06-27| 974.99
#2008-06-30| 972.70
#2008-07-01| 948.00
#2008-07-02| 948.95
#2008-07-03| 928.05
#2008-07-04| .
#2008-07-07| 933.55
#2008-07-08| 915.93
#2008-07-09| 939.33
#2008-07-10| 924.79
#2008-07-11| 934.95
#2008-07-14| 936.00
#2008-07-15| 916.94
#2008-07-16| 924.84
#2008-07-17| 974.12
#2008-07-18| 948.48
#2008-07-21| 937.31
#2008-07-22| 938.27
#2008-07-23| 934.09
#2008-07-24| 931.70
#2008-07-25| 918.83
#2008-07-28| 941.14
#2008-07-29| 947.21
#2008-07-30| 969.18
#2008-07-31| 987.64
#2008-08-01| 945.86
#2008-08-04| 928.59
#2008-08-05| 931.02
#2008-08-06| 938.99
#2008-08-07| 916.90
#2008-08-08| 897.14
#2008-08-11| 898.47
#2008-08-12| 878.28
#2008-08-13| 873.83
#2008-08-14| 917.83
#2008-08-15| 888.72
#2008-08-18| 893.39
#2008-08-19| 858.17
#2008-08-20| 874.59
#2008-08-21| 893.72
#2008-08-22| 903.26
#2008-08-25| 879.76
#2008-08-26| 873.91
#2008-08-27| 898.02
#2008-08-28| 927.45
#2008-08-29| 921.34
#2008-09-01| .
#2008-09-02| 883.80
#2008-09-03| 868.85
#2008-09-04| 852.88
#2008-09-05| 826.28
#2008-09-08| 868.95
#2008-09-09| 833.68
#2008-09-10| 815.68
#2008-09-11| 793.75
#2008-09-12| 824.94
#2008-09-15| 807.11
#2008-09-16| 781.77
#2008-09-17| 767.57
#2008-09-18| 751.97
#2008-09-19| 820.37
#2008-09-22| 840.22
#2008-09-23| 781.56
#2008-09-24| 790.06
#2008-09-25| 793.65
#2008-09-26| 791.63
#2008-09-29| 748.56
#2008-09-30| 777.93
#2008-10-01| 760.58
#2008-10-02| 712.94
#2008-10-03| 704.87
#2008-10-06| 618.75
#2008-10-07| 628.70
#2008-10-08| 594.95
#2008-10-09| 619.10
#2008-10-10| 588.41
#2008-10-13| 612.74
#2008-10-14| 653.68
#2008-10-15| 589.08
#2008-10-16| 516.83
#2008-10-17| 519.01
#2008-10-20| 527.75
#2008-10-21| 513.17
#2008-10-22| 461.17
#2008-10-23| 455.20
#2008-10-24| 430.04
#2008-10-27| 433.15
#2008-10-28| 436.06
#2008-10-29| 493.84
#2008-10-30| 515.22
#2008-10-31| 537.23
#2008-11-03| 538.66
#2008-11-04| 558.50
#2008-11-05| 542.03
#2008-11-06| 508.08
#2008-11-07| 494.30
#2008-11-10| 527.97
#2008-11-11| 492.09
#2008-11-12| 479.15
#2008-11-13| 471.31
#2008-11-14| 500.77
#2008-11-17| 486.50
#2008-11-18| 477.37
#2008-11-19| 471.43
#2008-11-20| 438.41
#2008-11-21| 445.11
#2008-11-24| 488.00
#2008-11-25| 525.31
#2008-11-26| 529.85
#2008-11-27| .
#2008-11-28| 540.59
#2008-12-01| 507.98
#2008-12-02| 489.41
#2008-12-03| 491.27
#2008-12-04| 506.02
#2008-12-05| 481.81
#2008-12-08| 531.09
#2008-12-09| 537.57
#2008-12-10| 560.60
#2008-12-11| 565.70
#2008-12-12| 537.90
#2008-12-15| 545.54
#2008-12-16| 541.28
#2008-12-17| 581.63
#2008-12-18| 591.80
#2008-12-19| 568.06
#2008-12-22| 566.10
#2008-12-23| 575.27
#2008-12-24| 566.13
#2008-12-25| .
#2008-12-26| 565.98
#2008-12-29| 592.17
#2008-12-30| 605.01
#2008-12-31| 615.14
#2009-01-01| .
#2009-01-02| 609.67
#2009-01-05| 628.68
#2009-01-06| 642.51
#2009-01-07| 623.44
#2009-01-08| 597.52
#2009-01-09| 594.61
#2009-01-12| 575.62
#2009-01-13| 563.35
#2009-01-14| 538.13
#2009-01-15| 530.47
#2009-01-16| 553.94
#2009-01-19| .
#2009-01-20| 521.76
#2009-01-21| 522.94
#2009-01-22| 523.08
#2009-01-23| 504.94
#2009-01-26| 529.28
#2009-01-27| 551.22
#2009-01-28| 559.82
#2009-01-29| 549.35
#2009-01-30| 537.95
#2009-02-02| 520.59
#2009-02-03| 529.04
#2009-02-04| 541.32
#2009-02-05| 536.16
#2009-02-06| 572.81
#2009-02-09| 589.72
#2009-02-10| 576.60
#2009-02-11| 562.93
#2009-02-12| 550.52
#2009-02-13| 548.66
#2009-02-16| .
#2009-02-17| 529.59
#2009-02-18| 529.26
#2009-02-19| 539.77
#2009-02-20| 519.94
#2009-02-23| 529.71
#2009-02-24| 521.48
#2009-02-25| 521.90
#2009-02-26| 534.60
#2009-02-27| 505.78
#2009-03-02| 486.31
#2009-03-03| 476.60
#2009-03-04| 488.74
#2009-03-05| 478.92
#2009-03-06| 482.62
#2009-03-09| 470.49
#2009-03-10| 487.64
#2009-03-11| 512.95
#2009-03-12| 535.31
#2009-03-13| 544.66
#2009-03-16| 554.94
#2009-03-17| 537.47
#2009-03-18| 535.66
#2009-03-19| 584.00
#2009-03-20| 589.35
#2009-03-23| 617.07
#2009-03-24| 613.41
#2009-03-25| 627.09
#2009-03-26| 623.72
#2009-03-27| 595.04
#2009-03-30| 570.39
#2009-03-31| 590.38
#2009-04-01| 613.09
#2009-04-02| 632.37
#2009-04-03| 623.59
#2009-04-06| 610.54
#2009-04-07| 602.73
#2009-04-08| 604.56
#2009-04-09| 624.61
#2009-04-10| .
#2009-04-13| 626.72
#2009-04-14| 630.32
#2009-04-15| 620.20
#2009-04-16| 624.52
#2009-04-17| 617.34
#2009-04-20| 595.28
#2009-04-21| 583.29
#2009-04-22| 594.56
#2009-04-23| 605.83
#2009-04-24| 625.33
#2009-04-27| 632.03
#2009-04-28| 635.71
#2009-04-29| 647.13
#2009-04-30| 643.48
#2009-05-01| 644.33
#2009-05-04| 684.54
#2009-05-05| 674.43
#2009-05-06| 681.48
#2009-05-07| 676.59
#2009-05-08| 686.81
#2009-05-11| 689.95
#2009-05-12| 693.34
#2009-05-13| 675.64
#2009-05-14| 672.20
#2009-05-15| 682.00
#2009-05-18| 669.99
#2009-05-19| 694.65
#2009-05-20| 718.42
#2009-05-21| 685.89
#2009-05-22| 718.90
#2009-05-25| .
#2009-05-26| 711.63
#2009-05-27| 725.75
#2009-05-28| 728.46
#2009-05-29| 741.83
#2009-06-01| 759.38
#2009-06-02| 757.14
#2009-06-03| 738.99
#2009-06-04| 743.99
#2009-06-05| 739.49
#2009-06-08| 716.69
#2009-06-09| 733.12
#2009-06-10| 736.76
#2009-06-11| 732.23
#2009-06-12| 728.23
#2009-06-15| 724.91
#2009-06-16| 732.39
#2009-06-17| 704.84
#2009-06-18| 707.15
#2009-06-19| 711.46
#2009-06-22| 684.27
#2009-06-23| 678.56
#2009-06-24| 708.32
#2009-06-25| 709.30
#2009-06-26| 728.39
#2009-06-29| 734.32
#2009-06-30| 740.29
#2009-07-01| 755.45
#2009-07-02| 734.13
#2009-07-03| .
#2009-07-06| 705.16
#2009-07-07| 716.14
#2009-07-08| 701.08
#2009-07-09| 704.54
#2009-07-10| 704.67
#2009-07-13| 695.39
#2009-07-14| 712.32
#2009-07-15| 740.62
#2009-07-16| 747.49
#2009-07-17| 748.58
#2009-07-20| 770.82
#2009-07-21| 787.94
#2009-07-22| 791.97
#2009-07-23| 799.39
#2009-07-24| 783.18
#2009-07-27| 783.67
#2009-07-28| 764.10
#2009-07-29| 753.88
#2009-07-30| 774.12
#2009-07-31| 774.70
#2009-08-03| 801.56
#2009-08-04| 791.69
#2009-08-05| 775.22
#2009-08-06| 775.66
#2009-08-07| 786.79
#2009-08-10| 782.79
#2009-08-11| 770.13
#2009-08-12| 772.03
#2009-08-13| 785.07
#2009-08-14| 775.64
#2009-08-17| 749.83
#2009-08-18| 766.98
#2009-08-19| 765.62
#2009-08-20| 785.58
#2009-08-21| 808.75
#2009-08-24| 817.18
#2009-08-25| 818.78
#2009-08-26| 807.49
#2009-08-27| 807.60
#2009-08-28| 827.68
#2009-08-31| 813.67
#2009-09-01| 806.33
#2009-09-02| 798.10
#2009-09-03| 810.61
#2009-09-04| 826.10
#2009-09-07| .
#2009-09-08| 855.06
#2009-09-09| 857.33
#2009-09-10| 849.00
#2009-09-11| 876.39
#2009-09-14| 856.91
#2009-09-15| 869.60
#2009-09-16| 889.98
#2009-09-17| 896.22
#2009-09-18| 880.72
#2009-09-21| 862.56
#2009-09-22| 876.98
#2009-09-23| 862.33
#2009-09-24| 860.66
#2009-09-25| 853.69
#2009-09-28| 857.35
#2009-09-29| 846.67
#2009-09-30| 830.50
#2009-10-01| 827.94
#2009-10-02| 813.57
#2009-10-05| 828.68
#2009-10-06| 858.50
#2009-10-07| 862.58
#2009-10-08| 877.28
#2009-10-09| 871.54
#2009-10-12| 887.15
#2009-10-13| 883.91
#2009-10-14| 897.60
#2009-10-15| 899.63
#2009-10-16| 880.48
#2009-10-19| 889.91
#2009-10-20| 888.62
#2009-10-21| 889.60
#2009-10-22| 888.29
#2009-10-23| 883.28
#2009-10-26| 870.22
#2009-10-27| 843.82
#2009-10-28| 816.51
#2009-10-29| 827.57
#2009-10-30| 814.22
#2009-11-02| 801.90
#2009-11-03| 793.15
#2009-11-04| 818.31
#2009-11-05| 824.90
#2009-11-06| 835.29
#2009-11-09| 857.07
#2009-11-10| 861.24
#2009-11-11| 873.28
#2009-11-12| 866.34
#2009-11-13| 861.48
#2009-11-16| 878.29
#2009-11-17| 867.26
#2009-11-18| 874.26
#2009-11-19| 850.86
#2009-11-20| 844.61
#2009-11-23| 873.09
#2009-11-24| 870.11
#2009-11-25| 885.94
#2009-11-26| .
#2009-11-27| 859.55
#2009-11-30| 860.32
#2009-12-01| 887.74
#2009-12-02| 895.01
#2009-12-03| 885.48
#2009-12-04| 871.69
#2009-12-07| 868.75
#2009-12-08| 856.34
#2009-12-09| 842.45
#2009-12-10| 860.21
#2009-12-11| 865.71
#2009-12-14| 883.05
#2009-12-15| 872.70
#2009-12-16| 877.08
#2009-12-17| 863.51
#2009-12-18| 858.35
#2009-12-21| 841.78
#2009-12-22| 846.39
#2009-12-23| 865.34
#2009-12-24| 876.27
#2009-12-25| .
#2009-12-28| 890.91
#2009-12-29| 887.64
#2009-12-30| 883.56
#2009-12-31| 897.67
#2010-01-01| .
#2010-01-04| 910.20
#2010-01-05| 914.52
#2010-01-06| 914.32
#2010-01-07| 898.18
#2010-01-08| 905.10
#2010-01-11| 910.23
#2010-01-12| 896.64
#2010-01-13| 895.15
#2010-01-14| 892.78
#2010-01-15| 890.10
#2010-01-18| .
#2010-01-19| 886.92
#2010-01-20| 869.06
#2010-01-21| 862.13
#2010-01-22| 845.56
#2010-01-25| 850.46
#2010-01-26| 838.70
#2010-01-27| 839.49
#2010-01-28| 843.24
#2010-01-29| 848.25
#2010-02-01| 844.87
#2010-02-02| 860.04
#2010-02-03| 861.47
#2010-02-04| 824.12
#2010-02-05| 802.24
#2010-02-08| 807.57
#2010-02-09| 824.30
#2010-02-10| 818.69
#2010-02-11| 822.94
#2010-02-12| 816.05
#2010-02-15| .
#2010-02-16| 838.60
#2010-02-17| 854.79
#2010-02-18| 855.02
#2010-02-19| 841.42
#2010-02-22| 837.03
#2010-02-23| 829.51
#2010-02-24| 822.52
#2010-02-25| 813.86
#2010-02-26| 843.29
#2010-03-01| 850.00
#2010-03-02| 865.54
#2010-03-03| 880.47
#2010-03-04| 887.92
#2010-03-05| 893.34
#2010-03-08| 904.07
#2010-03-09| 899.36
#2010-03-10| 901.87
#2010-03-11| 887.76
#2010-03-12| 903.84
#2010-03-15| 897.78
#2010-03-16| 910.34
#2010-03-17| 930.30
#2010-03-18| 943.14
#2010-03-19| 930.17
#2010-03-22| 931.15
#2010-03-23| 924.92
#2010-03-24| 916.84
#2010-03-25| 906.01
#2010-03-26| 905.52
#2010-03-29| 914.36
#2010-03-30| 917.06
#2010-03-31| 922.96
#2010-04-01| 936.35
#2010-04-02| .
#2010-04-05| 942.76
#2010-04-06| 953.32
#2010-04-07| 957.21
#2010-04-08| 944.74
#2010-04-09| 952.59
#2010-04-12| 951.06
#2010-04-13| 928.79
#2010-04-14| 939.25
#2010-04-15| 945.81
#2010-04-16| 921.10
#2010-04-19| 902.02
#2010-04-20| 915.87
#2010-04-21| 913.93
#2010-04-22| 896.21
#2010-04-23| 910.14
#2010-04-26| 932.25
#2010-04-27| 928.11
#2010-04-28| 903.26
#2010-04-29| 923.08
#2010-04-30| 928.52
#2010-05-03| 921.98
#2010-05-04| 886.89
#2010-05-05| 866.14
#2010-05-06| 859.30
#2010-05-07| 827.92
#2010-05-10| 879.93
#2010-05-11| 874.72
#2010-05-12| 908.91
#2010-05-13| 902.59
#2010-05-14| 874.34
#2010-05-17| 874.44
#2010-05-18| 880.83
#2010-05-19| 837.98
#2010-05-20| 793.62
#2010-05-21| 800.41
#2010-05-24| 824.04
#2010-05-25| 792.60
#2010-05-26| 862.23
#2010-05-27| 865.83
#2010-05-28| 867.27
#2010-05-31| .
#2010-06-01| 858.23
#2010-06-02| 858.47
#2010-06-03| 855.73
#2010-06-04| 826.52
#2010-06-07| 811.74
#2010-06-08| 811.97
#2010-06-09| 828.45
#2010-06-10| 836.76
#2010-06-11| 829.63
#2010-06-14| 855.70
#2010-06-15| 868.30
#2010-06-16| 870.32
#2010-06-17| 881.02
#2010-06-18| 888.23
#2010-06-21| 895.37
#2010-06-22| 882.56
#2010-06-23| 875.75
#2010-06-24| 857.12
#2010-06-25| 855.51
#2010-06-28| 864.33
#2010-06-29| 840.24
#2010-06-30| 827.26
#2010-07-01| 805.37
#2010-07-02| 823.07
#2010-07-05| .
#2010-07-06| 850.06
#2010-07-07| 852.79
#2010-07-08| 860.85
#2010-07-09| 867.32
#2010-07-12| 862.52
#2010-07-13| 880.95
#2010-07-14| 881.23
#2010-07-15| 880.81
#2010-07-16| 879.88
#2010-07-19| 860.95
#2010-07-20| 867.17
#2010-07-21| 894.42
#2010-07-22| 919.62
#2010-07-23| 921.15
#2010-07-26| 934.95
#2010-07-27| 934.35
#2010-07-28| 924.71
#2010-07-29| 932.94
#2010-07-30| 932.14
#2010-08-02| 950.66
#2010-08-03| 938.93
#2010-08-04| 938.02
#2010-08-05| 941.96
#2010-08-06| 937.28
#2010-08-09| 942.47
#2010-08-10| 926.29
#2010-08-11| 911.48
#2010-08-12| 912.76
#2010-08-13| 908.54
#2010-08-16| 916.99
#2010-08-17| 923.82
#2010-08-18| 909.96
#2010-08-19| 911.24
#2010-08-20| 896.36
#2010-08-23| 906.36
#2010-08-24| 895.24
#2010-08-25| 872.90
#2010-08-26| 896.57
#2010-08-27| 889.07
#2010-08-30| 901.82
#2010-08-31| 904.36
#2010-09-01| 934.27
#2010-09-02| 938.72
#2010-09-03| 947.61
#2010-09-06| .
#2010-09-07| 928.64
#2010-09-08| 937.37
#2010-09-09| 945.33
#2010-09-10| 953.67
#2010-09-13| 974.96
#2010-09-14| 982.98
#2010-09-15| 977.99
#2010-09-16| 969.65
#2010-09-17| 961.38
#2010-09-20| 981.38
#2010-09-21| 981.89
#2010-09-22| 992.99
#2010-09-23| 990.85
#2010-09-24| 997.06
#2010-09-27|1001.61
#2010-09-28|1006.42
#2010-09-29|1015.01
#2010-09-30|1026.63
#2010-10-01|1027.58
#2010-10-04|1013.53
#2010-10-05|1042.57
#2010-10-06|1049.05
#2010-10-07|1036.17
#2010-10-08|1043.48
#2010-10-11|1039.27
#2010-10-12|1046.05
#2010-10-13|1071.97
#2010-10-14|1075.56
#2010-10-15|1060.60
#2010-10-18|1057.71
#2010-10-19|1035.26
#2010-10-20|1040.99
#2010-10-21|1056.82
#2010-10-22|1037.63
#2010-10-25|1040.30
#2010-10-26|1037.78
#2010-10-27|1008.46
#2010-10-28|1024.55
#2010-10-29|1041.67
#2010-11-01|1039.73
#2010-11-02|1052.19
#2010-11-03|1063.63
#2010-11-04|1086.30
#2010-11-05|1097.14
#2010-11-08|1082.06
#2010-11-09|1105.40
#2010-11-10|1092.06
#2010-11-11|1084.97
#2010-11-12|1090.16
#2010-11-15|1082.30
#2010-11-16|1060.02
#2010-11-17|1067.81
#2010-11-18|1072.45
#2010-11-19|1066.91
#2010-11-22|1067.53
#2010-11-23|1037.90
#2010-11-24|1050.09
#2010-11-25| .
#2010-11-26|1033.40
#2010-11-29|1018.20
#2010-11-30|1009.53
#2010-12-01|1032.29
#2010-12-02|1067.03
#2010-12-03|1086.84
#2010-12-06|1093.28
#2010-12-07|1089.57
#2010-12-08|1081.37
#2010-12-09|1089.73
#2010-12-10|1087.19
#2010-12-13|1087.52
#2010-12-14|1095.30
#2010-12-15|1102.55
#2010-12-16|1098.18
#2010-12-17|1087.78
#2010-12-20|1092.86
#2010-12-21|1110.25
#2010-12-22|1111.12
#2010-12-23|1120.11
#2010-12-24| .
#2010-12-27|1119.78
#2010-12-28|1130.03
#2010-12-29|1142.91
#2010-12-30|1141.46
#2010-12-31|1153.32
#2011-01-03|1158.68
#2011-01-04|1141.61
#2011-01-05|1126.21
#2011-01-06|1111.52
#2011-01-07|1112.41
#2011-01-10|1092.25
#2011-01-11|1099.99
#2011-01-12|1115.48
#2011-01-13|1118.49
#2011-01-14|1103.88
#2011-01-17| .
#2011-01-18|1099.63
#2011-01-19|1085.08
#2011-01-20|1051.18
#2011-01-21|1060.96
#2011-01-24|1065.40
#2011-01-25|1048.03
#2011-01-26|1050.06
#2011-01-27|1058.74
#2011-01-28|1020.09
#2011-01-31|1011.62
#2011-02-01|1028.11
#2011-02-02|1041.00
#2011-02-03|1031.59
#2011-02-04|1044.97
#2011-02-07|1032.16
#2011-02-08|1044.35
#2011-02-09|1032.96
#2011-02-10|1010.70
#2011-02-11|1029.32
#2011-02-14|1023.89
#2011-02-15|1027.15
#2011-02-16|1033.59
#2011-02-17|1039.60
#2011-02-18|1054.50
#2011-02-21| .
#2011-02-22|1058.03
#2011-02-23|1042.73
#2011-02-24|1041.89
#2011-02-25|1060.41
#2011-02-28|1079.49
#2011-03-01|1068.68
#2011-03-02|1086.69
#2011-03-03|1088.74
#2011-03-04|1090.80
#2011-03-07|1091.51
#2011-03-08|1077.33
#2011-03-09|1084.52
#2011-03-10|1047.79
#2011-03-11|1065.69
#2011-03-14|1065.69
#2011-03-15|1019.30
#2011-03-16|1029.14
#2011-03-17|1018.09
#2011-03-18|1021.27
#2011-03-21|1029.71
#2011-03-22|1050.74
#2011-03-23|1055.05
#2011-03-24|1086.04
#2011-03-25|1087.09
#2011-03-28|1071.29
#2011-03-29|1087.56
#2011-03-30|1116.31
#2011-03-31|1120.84
#2011-04-01|1139.07
#2011-04-04|1141.20
#2011-04-05|1141.06
#2011-04-06|1161.29
#2011-04-07|1152.72
#2011-04-08|1158.89
#2011-04-11|1153.38
#2011-04-12|1121.96
#2011-04-13|1114.83
#2011-04-14|1100.78
#2011-04-15|1091.08
#2011-04-18|1057.62
#2011-04-19|1077.94
#2011-04-20|1120.59
#2011-04-21|1134.49
#2011-04-22| .
#2011-04-25|1131.42
#2011-04-26|1143.04
#2011-04-27|1149.77
#2011-04-28|1156.90
#2011-04-29|1176.28
#2011-05-02|1181.17
#2011-05-03|1143.63
#2011-05-04|1118.16
#2011-05-05|1090.96
#2011-05-06|1114.73
#2011-05-09|1089.55
#2011-05-10|1102.03
#2011-05-11|1085.98
#2011-05-12|1056.84
#2011-05-13|1057.10
#2011-05-16|1068.95
#2011-05-17|1051.18
#2011-05-18|1063.20
#2011-05-19|1074.50
#2011-05-20|1067.15
#2011-05-23|1036.35
#2011-05-24|1056.75
#2011-05-25|1048.20
#2011-05-26|1058.54
#2011-05-27|1087.94
#2011-05-30| .
#2011-05-31|1111.00
#2011-06-01|1112.20
#2011-06-02|1106.75
#2011-06-03|1098.12
#2011-06-06|1091.16
#2011-06-07|1104.49
#2011-06-08|1096.37
#2011-06-09|1091.57
#2011-06-10|1071.51
#2011-06-13|1069.97
#2011-06-14|1072.59
#2011-06-15|1063.46
#2011-06-16|1054.11
#2011-06-17|1054.12
#2011-06-20|1058.67
#2011-06-21|1074.11
#2011-06-22|1063.13
#2011-06-23|1027.82
#2011-06-24|1033.97
#2011-06-27|1045.68
#2011-06-28|1060.50
#2011-06-29|1075.08
#2011-06-30|1089.39
#2011-07-01|1093.89
#2011-07-04| .
#2011-07-05|1108.01
#2011-07-06|1101.47
#2011-07-07|1116.82
#2011-07-08|1097.19
#2011-07-11|1071.13
#2011-07-12|1071.56
#2011-07-13|1091.29
#2011-07-14|1088.82
#2011-07-15|1092.31
#2011-07-18|1064.97
#2011-07-19|1077.71
#2011-07-20|1082.30
#2011-07-21|1098.64
#2011-07-22|1093.22
#2011-07-25|1102.00
#2011-07-26|1110.10
#2011-07-27|1097.78
#2011-07-28|1087.69
#2011-07-29|1081.43
#2011-08-01|1093.05
#2011-08-02|1078.34
#2011-08-03|1066.64
#2011-08-04|1013.65
#2011-08-05|1009.82
#2011-08-08| 963.76
#2011-08-09| 930.44
#2011-08-10| 947.94
#2011-08-11| 979.88
#2011-08-12| 988.22
#2011-08-15|1012.42
#2011-08-16|1005.09
#2011-08-17|1015.95
#2011-08-18| 973.53
#2011-08-19| 987.12
#2011-08-22| 987.25
#2011-08-23| 975.86
#2011-08-24| 978.01
#2011-08-25| 966.17
#2011-08-26| 979.73
#2011-08-29|1031.63
#2011-08-30|1029.49
#2011-08-31|1067.44
#2011-09-01|1070.99
#2011-09-02|1044.00
#2011-09-05| .
#2011-09-06|1004.65
#2011-09-07|1035.79
#2011-09-08|1049.11
#2011-09-09|1017.39
#2011-09-12| 980.19
#2011-09-13| 992.65
#2011-09-14| 997.78
#2011-09-15|1007.99
#2011-09-16|1008.86
#2011-09-19| 971.78
#2011-09-20| 985.99
#2011-09-21| 957.43
#2011-09-22| 892.76
#2011-09-23| 873.52
#2011-09-26| 887.37
#2011-09-27| 949.52
#2011-09-28| 937.04
#2011-09-29| 906.31
#2011-09-30| 898.94
#2011-10-03| 884.13
#2011-10-04| 852.45
#2011-10-05| 881.82
#2011-10-06| 891.25
#2011-10-07| 919.72
#2011-10-10| 936.49
#2011-10-11| 923.96
#2011-10-12| 947.61
#2011-10-13| 923.36
#2011-10-14| 934.73
#2011-10-17| 928.77
#2011-10-18| 916.94
#2011-10-19| 931.84
#2011-10-20| 892.41
#2011-10-21| 918.82
#2011-10-24| 941.03
#2011-10-25| 953.57
#2011-10-26| 943.03
#2011-10-27| 997.02
#2011-10-28|1014.26
#2011-10-31| 976.15
#2011-11-01| 937.45
#2011-11-02| 969.96
#2011-11-03| 990.09
#2011-11-04| 974.50
#2011-11-07| 987.60
#2011-11-08| 999.94
#2011-11-09| 964.43
#2011-11-10| 965.66
#2011-11-11| 983.59
#2011-11-14| 974.10
#2011-11-15| 957.94
#2011-11-16| 961.00
#2011-11-17| 955.38
#2011-11-18| 932.42
#2011-11-21| 896.53
#2011-11-22| 895.43
#2011-11-23| 873.78
#2011-11-24| .
#2011-11-25| 881.71
#2011-11-28| 915.31
#2011-11-29| 908.82
#2011-11-30| 978.21
#2011-12-01| 974.43
#2011-12-02| 977.30
#2011-12-05| 986.91
#2011-12-06| 973.14
#2011-12-07| 977.50
#2011-12-08| 960.21
#2011-12-09| 967.15
#2011-12-12| 939.38
#2011-12-13| 933.60
#2011-12-14| 901.42
#2011-12-15| 910.51
#2011-12-16| 915.04
#2011-12-19| 907.58
#2011-12-20| 923.47
#2011-12-21| 918.01
#2011-12-22| 936.01
#2011-12-23| 947.44
#2011-12-26| .
#2011-12-27| 947.44
#2011-12-28| 943.83
#2011-12-29| 939.52
#2011-12-30| 954.04
#2012-01-02| .
#2012-01-03| 973.63
#2012-01-04| 958.62
#2012-01-05| 945.02
#2012-01-06| 960.25
#2012-01-09| 958.34
#2012-01-10| 966.44
#2012-01-11| 958.88
#2012-01-12| 968.62
#2012-01-13| 955.13
#2012-01-16| .
#2012-01-17| 985.51
#2012-01-18| 995.59
#2012-01-19|1008.52
#2012-01-20|1004.45
#2012-01-23|1010.65
#2012-01-24| 999.26
#2012-01-25| 981.10
#2012-01-26|1027.47
#2012-01-27|1028.86
#2012-01-30|1009.99
#2012-01-31|1025.61
#2012-02-01|1056.06
#2012-02-02|1067.96
#2012-02-03|1071.26
#2012-02-06|1058.97
#2012-02-07|1055.92
#2012-02-08|1066.50
#2012-02-09|1069.45
#2012-02-10|1037.74
#2012-02-13|1046.99
#2012-02-14|1042.27
#2012-02-15|1042.35
#2012-02-16|1019.00
#2012-02-17|1038.49
#2012-02-20| .
#2012-02-21|1045.41
#2012-02-22|1039.11
#2012-02-23|1051.07
#2012-02-24|1071.28
#2012-02-27|1059.10
#2012-02-28|1080.48
#2012-02-29|1096.86
#2012-03-01|1096.59
#2012-03-02|1086.13
#2012-03-05|1073.58
#2012-03-06|1041.89
#2012-03-07|1043.56
#2012-03-08|1069.47
#2012-03-09|1078.32
#2012-03-12|1065.80
#2012-03-13|1074.59
#2012-03-14|1058.04
#2012-03-15|1064.48
#2012-03-16|1060.84
#2012-03-19|1067.01
#2012-03-20|1050.73
#2012-03-21|1047.27
#2012-03-22|1029.07
#2012-03-23|1032.90
#2012-03-26|1049.24
#2012-03-27|1061.93
#2012-03-28|1041.43
#2012-03-29|1027.17
#2012-03-30|1038.60
#2012-04-02|1053.12
#2012-04-03|1054.01
#2012-04-04|1006.71
#2012-04-05|1018.38
#2012-04-06| .
#2012-04-09|1010.82
#2012-04-10| 988.95
#2012-04-11| 994.77
#2012-04-12|1004.47
#2012-04-13| 997.96
#2012-04-16| 992.19
#2012-04-17|1017.50
#2012-04-18|1023.15
#2012-04-19|1017.43
#2012-04-20|1027.99
#2012-04-23|1006.70
#2012-04-24|1022.20
#2012-04-25|1024.97
#2012-04-26|1034.90
#2012-04-27|1039.67
#2012-04-30|1044.92
#2012-05-01|1046.72
#2012-05-02|1044.57
#2012-05-03|1047.28
#2012-05-04|1035.36
#2012-05-07|1028.49
#2012-05-08|1001.47
#2012-05-09| 982.12
#2012-05-10|1001.27
#2012-05-11| 998.10
#2012-05-14| 966.92
#2012-05-15| 955.33
#2012-05-16| 962.25
#2012-05-17| 954.07
#2012-05-18| 947.81
#2012-05-21| 946.97
#2012-05-22| 965.38
#2012-05-23| 926.31
#2012-05-24| 949.96
#2012-05-25| 944.77
#2012-05-28| .
#2012-05-29| 967.37
#2012-05-30| 930.65
#2012-05-31| 935.24
#2012-06-01| 932.76
#2012-06-04| 948.80
#2012-06-05| 953.76
#2012-06-06| 978.22
#2012-06-07| 986.55
#2012-06-08| 963.82
#2012-06-11| 961.24
#2012-06-12| 965.60
#2012-06-13| 983.19
#2012-06-14| 971.04
#2012-06-15| 979.68
#2012-06-18| 995.65
#2012-06-19|1016.63
#2012-06-20|1024.22
#2012-06-21|1003.09
#2012-06-22| 971.96
#2012-06-25| 958.34
#2012-06-26| 960.02
#2012-06-27| 966.42
#2012-06-28| 945.05
#2012-06-29| 980.73
#2012-07-02| 980.33
#2012-07-03| 999.86
#2012-07-04| .
#2012-07-05|1007.24
#2012-07-06| 988.23
#2012-07-09| 981.14
#2012-07-10| 994.39
#2012-07-11| 979.87
#2012-07-12| 956.14
#2012-07-13| 976.67
#2012-07-16| 982.93
#2012-07-17| 981.93
#2012-07-18|1000.42
#2012-07-19| 998.48
#2012-07-20| 987.45
#2012-07-23| 954.65
#2012-07-24| 955.02
#2012-07-25| 966.51
#2012-07-26| 992.09
#2012-07-27|1024.73
#2012-07-30|1028.72
#2012-07-31|1012.01
#2012-08-01|1018.44
#2012-08-02|1007.70
#2012-08-03|1048.31
#2012-08-06|1052.30
#2012-08-07|1046.01
#2012-08-08|1040.27
#2012-08-09|1049.89
#2012-08-10|1053.97
#2012-08-13|1037.26
#2012-08-14|1041.69
#2012-08-15|1035.42
#2012-08-16|1041.28
#2012-08-17|1015.95
#2012-08-20|1015.28
#2012-08-21|1039.43
#2012-08-22|1022.62
#2012-08-23|1030.65
#2012-08-24|1019.50
#2012-08-27|1022.31
#2012-08-28|1011.87
#2012-08-29|1013.71
#2012-08-30| 991.76
#2012-08-31|1001.77
#2012-09-03| .
#2012-09-04|1002.06
#2012-09-05| 992.93
#2012-09-06|1026.72
#2012-09-07|1038.89
#2012-09-10|1031.91
#2012-09-11|1035.09
#2012-09-12|1004.88
#2012-09-13|1009.59
#2012-09-14|1040.51
#2012-09-17|1039.27
#2012-09-18|1041.09
#2012-09-19|1040.71
#2012-09-20|1031.08
#2012-09-21|1044.37
#2012-09-24|1041.06
#2012-09-25|1051.51
#2012-09-26|1023.82
#2012-09-27|1038.38
#2012-09-28|1038.90
#2012-10-01|1037.90
#2012-10-02|1029.91
#2012-10-03|1013.03
#2012-10-04|1004.14
#2012-10-05| 987.94
#2012-10-08| 948.30
#2012-10-09| 958.61
#2012-10-10| 975.38
#2012-10-11| 985.51
#2012-10-12| 997.22
#2012-10-15| 978.68
#2012-10-16| 999.85
#2012-10-17|1020.78
#2012-10-18|1009.44
#2012-10-19|1001.98
#2012-10-22|1013.22
#2012-10-23| 985.96
#2012-10-24| 993.12
#2012-10-25|1000.81
#2012-10-26|1005.29
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1011.12
#2012-11-01|1020.04
#2012-11-02|1018.92
#2012-11-05|1026.67
#2012-11-06|1036.24
#2012-11-07|1037.31
#2012-11-08|1028.30
#2012-11-09|1023.32
#2012-11-12|1021.94
#2012-11-13|1020.99
#2012-11-14| 997.36
#2012-11-15| 987.45
#2012-11-16| 990.03
#2012-11-19|1009.45
#2012-11-20|1001.80
#2012-11-21| 990.26
#2012-11-22| .
#2012-11-23|1002.27
#2012-11-26|1003.39
#2012-11-27|1005.36
#2012-11-28| 993.91
#2012-11-29|1014.23
#2012-11-30|1000.00
#2012-12-03|1010.73
#2012-12-04|1016.13
#2012-12-05|1023.08
#2012-12-06|1041.52
#2012-12-07|1043.29
#2012-12-10|1040.53
#2012-12-11|1050.37
#2012-12-12|1065.23
#2012-12-13|1072.84
#2012-12-14|1077.09
#2012-12-17|1086.28
#2012-12-18|1093.57
#2012-12-19|1110.83
#2012-12-20|1113.79
#2012-12-21|1105.65
#2012-12-24|1105.39
#2012-12-25|1105.39
#2012-12-26|1108.74
#2012-12-27|1129.17
#2012-12-28|1132.53
#2012-12-31|1128.93
#2013-01-01|1128.93
#2013-01-02|1139.78
#2013-01-03|1134.29
#2013-01-04|1134.46
#2013-01-07|1138.86
#2013-01-08|1129.88
#2013-01-09|1132.82
#2013-01-10|1120.17
#2013-01-11|1102.43
#2013-01-14|1102.21
#2013-01-15|1081.46
#2013-01-16|1075.84
#2013-01-17|1084.12
#2013-01-18|1075.38
#2013-01-21|1080.28
#2013-01-22|1077.83
#2013-01-23|1058.01
#2013-01-24|1064.22
#2013-01-25|1073.92
#2013-01-28|1055.09
#2013-01-29|1062.44
#2013-01-30|1052.21
#2013-01-31|1058.58
#2013-02-01|1077.93
#2013-02-04|1075.13
#2013-02-05|1090.47
#2013-02-06|1077.97
#2013-02-07|1084.54
#2013-02-08|1091.29
#2013-02-11|1084.76
#2013-02-12|1078.75
#2013-02-13|1085.28
#2013-02-14|1083.21
#2013-02-15|1083.82
#2013-02-18|1069.36
#2013-02-19|1071.85
#2013-02-20|1067.79
#2013-02-21|1053.96
#2013-02-22|1051.12
#2013-02-25|1066.76
#2013-02-26|1059.30
#2013-02-27|1049.91
#2013-02-28|1047.82
#2013-03-01|1037.66
#2013-03-04|1028.34
#2013-03-05|1046.67
#2013-03-06|1045.21
#2013-03-07|1039.47
#2013-03-08|1052.78
#2013-03-11|1053.95
#2013-03-12|1042.66
#2013-03-13|1029.38
#2013-03-14|1033.78
#2013-03-15|1024.45
#2013-03-18|1024.86
#2013-03-19|1013.81
#2013-03-20|1013.60
#2013-03-21|1008.80
#2013-03-22| 998.54
#2013-03-25|1002.87
#2013-03-26|1019.04
#2013-03-27|1002.53
#2013-03-28|1012.35
#2013-03-29| .
#2013-04-01|1011.40
#2013-04-02|1015.57
#2013-04-03| 994.06
#2013-04-04| 991.38
#2013-04-05| 982.92
#2013-04-08| 994.93
#2013-04-09|1005.73
#2013-04-10|1023.88
#2013-04-11|1023.48
#2013-04-12|1009.30
#2013-04-15| 962.42
#2013-04-16| 966.07
#2013-04-17| 958.63
#2013-04-18| 962.09
#2013-04-19| 968.63
#2013-04-22| 963.34
#2013-04-23| 965.90
#2013-04-24| 978.45
#2013-04-25| 997.58
#2013-04-26| 991.60
#2013-04-29|1006.91
#2013-04-30|1003.59
#2013-05-01| 996.96
#2013-05-02|1016.42
#2013-05-03|1025.85
#2013-05-06|1014.88
#2013-05-07|1022.05
#2013-05-08|1035.43
#2013-05-09|1046.37
#2013-05-10|1026.16
#2013-05-13|1028.15
#2013-05-14|1028.76
#2013-05-15|1026.32
#2013-05-16|1032.89
#2013-05-17|1024.43
#2013-05-20|1004.42
#2013-05-21| 996.97
#2013-05-22|1004.19
#2013-05-23| 986.63
#2013-05-24| 987.82
#2013-05-27| 984.88
#2013-05-28| 985.35
#2013-05-29| 972.07
#2013-05-30| 957.08
#2013-05-31| 951.01
#2013-06-03| 959.00
#2013-06-04| 973.59
#2013-06-05| 936.73
#2013-06-06| 924.72
#2013-06-07| 931.67
#2013-06-10| 914.98
#2013-06-11| 896.15
#2013-06-12| 901.43
#2013-06-13| 908.05
#2013-06-14| 920.95
#2013-06-17| 927.00
#2013-06-18| 932.08
#2013-06-19| 941.71
#2013-06-20| 889.98
#2013-06-21| 878.91
#2013-06-24| 866.24
#2013-06-25| 873.55
#2013-06-26| 883.99
#2013-06-27| 906.39
#2013-06-28| 938.15
#2013-07-01| 954.21
#2013-07-02| 954.98
#2013-07-03| 922.60
#2013-07-04| 940.29
#2013-07-05| 913.63
#2013-07-08| 911.16
#2013-07-09| 929.54
#2013-07-10| 926.47
#2013-07-11| 949.20
#2013-07-12| 959.87
#2013-07-15| 971.13
#2013-07-16| 966.14
#2013-07-17| 969.78
#2013-07-18| 965.03
#2013-07-19| 960.92
#2013-07-22| 961.88
#2013-07-23| 971.57
#2013-07-24| 979.13
#2013-07-25| 966.32
#2013-07-26| 965.93
#2013-07-29| 968.90
#2013-07-30| 975.25
#2013-07-31| 970.66
#2013-08-01| 979.87
#2013-08-02| 990.98
#2013-08-05| 987.68
#2013-08-06| 980.13
#2013-08-07| 978.80
#2013-08-08| 988.20
#2013-08-09| 996.73
#2013-08-12| 999.44
#2013-08-13| 992.21
#2013-08-14| 998.49
#2013-08-15| 986.87
#2013-08-16| 995.94
#2013-08-19| 973.18
#2013-08-20| 974.63
#2013-08-21| 967.87
#2013-08-22| 965.71
#2013-08-23| 980.91
#2013-08-26| 979.82
#2013-08-27| 960.09
#2013-08-28| 954.13
#2013-08-29| 955.08
#2013-08-30| 960.83
#2013-09-02| 973.46
#2013-09-03| 964.46
#2013-09-04| 966.71
#2013-09-05| 978.15
#2013-09-06|1002.17
#2013-09-09|1002.12
#2013-09-10|1013.39
#2013-09-11|1030.24
#2013-09-12|1042.73
#2013-09-13|1038.64
#2013-09-16|1057.26
#2013-09-17|1061.75
#2013-09-18|1047.45
#2013-09-19|1087.62
#2013-09-20|1060.81
#2013-09-23|1062.17
#2013-09-24|1060.85
#2013-09-25|1064.61
#2013-09-26|1050.72
#2013-09-27|1041.36
#2013-09-30|1035.05
#2013-10-01|1037.01
#2013-10-02|1039.00
#2013-10-03|1046.13
#2013-10-04|1051.76
#2013-10-07|1045.07
#2013-10-08|1044.05
#2013-10-09|1025.07
#2013-10-10|1045.88
#2013-10-11|1055.51
#2013-10-14|1051.25
#2013-10-15|1066.24
#2013-10-16|1091.67
#2013-10-17|1093.80
#2013-10-18|1100.51
#2013-10-21|1101.33
#2013-10-22|1115.66
#2013-10-23|1102.59
#2013-10-24|1099.18
#2013-10-25|1091.51
#2013-10-28|1099.76
#2013-10-29|1097.29
#2013-10-30|1100.29
#2013-10-31|1082.82
#2013-11-01|1061.66
#2013-11-04|1062.42
#2013-11-05|1049.17
#2013-11-06|1050.73
#2013-11-07|1048.77
#2013-11-08|1030.89
#2013-11-11|1027.03
#2013-11-12|1030.13
#2013-11-13|1020.11
#2013-11-14|1028.37
#2013-11-15|1053.63
#2013-11-18|1063.24
#2013-11-19|1047.38
#2013-11-20|1059.80
#2013-11-21|1040.56
#2013-11-22|1039.40
#2013-11-25|1048.22
#2013-11-26|1023.83
#2013-11-27|1024.55
#2013-11-28|1036.96
#2013-11-29|1042.71
#2013-12-02|1031.24
#2013-12-03|1010.69
#2013-12-04| 994.67
#2013-12-05| 998.53
#2013-12-06|1025.92
#2013-12-09|1027.91
#2013-12-10|1029.64
#2013-12-11|1026.60
#2013-12-12| 991.87
#2013-12-13|1002.97
#2013-12-16|1002.38
#2013-12-17|1008.56
#2013-12-18|1011.97
#2013-12-19|1019.11
#2013-12-20|1029.21
#2013-12-23|1045.79
#2013-12-24|1044.44
#2013-12-25|1044.44
#2013-12-26|1042.27
#2013-12-27|1041.74
#2013-12-30|1056.76
#2013-12-31|1061.86
#2014-01-01|1061.86
#2014-01-02|1052.51
#2014-01-03|1040.14
#2014-01-06|1032.44
#2014-01-07|1045.84
#2014-01-08|1028.30
#2014-01-09|1010.95
#2014-01-10|1022.46
#2014-01-13|1026.83
#2014-01-14|1016.09
#2014-01-15|1017.32
#2014-01-16|1017.40
#2014-01-17|1028.29
#2014-01-20|1025.03
#2014-01-21|1029.99
#2014-01-22|1029.51
#2014-01-23|1024.36
#2014-01-24| 990.99
#2014-01-27| 964.67
#2014-01-28| 978.28
#2014-01-29| 965.62
#2014-01-30| 950.85
#2014-01-31| 952.18
#2014-02-03| 949.11
#2014-02-04| 947.51
#2014-02-05| 940.90
#2014-02-06| 962.37
#2014-02-07| 968.39
#2014-02-10| 964.61
#2014-02-11| 979.63
#2014-02-12| 993.34
#2014-02-13| 983.56
#2014-02-14|1014.24
#2014-02-17|1032.05
#2014-02-18|1027.75
#2014-02-19|1027.62
#2014-02-20|1010.10
#2014-02-21|1020.54
#2014-02-24|1042.85
#2014-02-25|1052.27
#2014-02-26|1038.03
#2014-02-27|1050.84
#2014-02-28|1052.50
#2014-03-03|1041.15
#2014-03-04|1052.76
#2014-03-05|1073.46
#2014-03-06|1091.32
#2014-03-07|1085.32
#2014-03-10|1077.45
#2014-03-11|1074.63
#2014-03-12|1065.96
#2014-03-13|1070.81
#2014-03-14|1058.62
#2014-03-17|1069.44
#2014-03-18|1077.80
#2014-03-19|1068.46
#2014-03-20|1049.19
#2014-03-21|1055.32
#2014-03-24|1062.92
#2014-03-25|1082.42
#2014-03-26|1099.88
#2014-03-27|1091.82
#2014-03-28|1108.94
#2014-03-31|1114.01
#2014-04-01|1120.34
#2014-04-02|1116.41
#2014-04-03|1104.13
#2014-04-04|1109.88
#2014-04-07|1096.17
#2014-04-08|1113.19
#2014-04-09|1112.70
#2014-04-10|1132.88
#2014-04-11|1104.14
#2014-04-14|1099.65
#2014-04-15|1085.27
#2014-04-16|1090.23
#2014-04-17|1109.95
#2014-04-18|1109.21
#2014-04-21|1108.28
#2014-04-22|1107.91
#2014-04-23|1102.88
#2014-04-24|1098.67
#2014-04-25|1097.80
#2014-04-28|1100.05
#2014-04-29|1101.69
#2014-04-30|1096.03
#2014-05-01|1101.07
#2014-05-02|1119.46
#2014-05-05|1103.91
#2014-05-06|1109.43
#2014-05-07|1112.87
#2014-05-08|1138.20
#2014-05-09|1129.10
#2014-05-12|1138.26
#2014-05-13|1149.05
#2014-05-14|1164.14
#2014-05-15|1151.66
#2014-05-16|1147.12
#2014-05-19|1162.24
#2014-05-20|1151.90
#2014-05-21|1159.01
#2014-05-22|1171.46
#2014-05-23|1182.52
#2014-05-26|1170.06
#2014-05-27|1152.10
#2014-05-28|1148.14
#2014-05-29|1158.28
#2014-05-30|1132.40
#2014-06-02|1128.05
#2014-06-03|1124.92
#2014-06-04|1118.26
#2014-06-05|1125.09
#2014-06-06|1153.48
#2014-06-09|1146.39
#2014-06-10|1151.36
#2014-06-11|1148.06
#2014-06-12|1150.41
#2014-06-13|1155.04
#2014-06-16|1156.66
#2014-06-17|1145.69
#2014-06-18|1152.53
#2014-06-19|1175.76
#2014-06-20|1168.62
#2014-06-23|1168.25
#2014-06-24|1177.36
#2014-06-25|1159.64
#2014-06-26|1164.74
#2014-06-27|1160.17
#2014-06-30|1165.11
#2014-07-01|1167.86
#2014-07-02|1173.64
#2014-07-03|1165.06
#2014-07-04|1167.43
#2014-07-07|1163.59
#2014-07-08|1173.85
#2014-07-09|1172.45
#2014-07-10|1156.05
#2014-07-11|1162.36
#2014-07-14|1170.72
#2014-07-15|1172.20
#2014-07-16|1184.71
#2014-07-17|1176.83
#2014-07-18|1173.76
#2014-07-21|1169.24
#2014-07-22|1192.51
#2014-07-23|1201.64
#2014-07-24|1204.32
#2014-07-25|1195.37
#2014-07-28|1202.64
#2014-07-29|1207.33
#2014-07-30|1183.21
#2014-07-31|1173.30
#2014-08-01|1173.06
#2014-08-04|1188.43
#2014-08-05|1180.30
#2014-08-06|1166.16
#2014-08-07|1164.70
#2014-08-08|1178.14
#2014-08-11|1205.90
#2014-08-12|1210.79
#2014-08-13|1217.27
#2014-08-14|1207.12
#2014-08-15|1195.23
#2014-08-18|1199.96
#2014-08-19|1206.60
#2014-08-20|1197.09
#2014-08-21|1203.65
#2014-08-22|1192.87
#2014-08-25|1195.93
#2014-08-26|1211.37
#2014-08-27|1212.81
#2014-08-28|1202.44
#2014-08-29|1196.94
#2014-09-01|1194.97
#2014-09-02|1192.90
#2014-09-03|1215.80
#2014-09-04|1223.93
#2014-09-05|1214.77
#2014-09-08|1213.20
#2014-09-09|1190.60
#2014-09-10|1181.67
#2014-09-11|1166.14
#2014-09-12|1157.60
#2014-09-15|1145.82
#2014-09-16|1150.58
#2014-09-17|1159.38
#2014-09-18|1165.64
#2014-09-19|1164.49
#2014-09-22|1134.36
#2014-09-23|1115.70
#2014-09-24|1114.84
#2014-09-25|1092.38
#2014-09-26|1100.36
#2014-09-29|1093.88
#2014-09-30|1088.63
#2014-10-01|1085.52
#2014-10-02|1076.97
#2014-10-03|1077.60
#2014-10-06|1106.55
#2014-10-07|1101.50
#2014-10-08|1083.30
#2014-10-09|1099.01
#2014-10-10|1066.46
#2014-10-13|1076.23
#2014-10-14|1080.60
#2014-10-15|1060.62
#2014-10-16|1062.26
#2014-10-17|1081.92
#2014-10-20|1081.21
#2014-10-21|1117.21
#2014-10-22|1109.22
#2014-10-23|1107.25
#2014-10-24|1107.22
#2014-10-27|1114.30
#2014-10-28|1139.81
#2014-10-29|1156.99
#2014-10-30|1151.64
#2014-10-31|1152.50
#2014-11-03|1163.43
#2014-11-04|1165.80
#2014-11-05|1146.90
#2014-11-06|1133.68
#2014-11-07|1126.96
#2014-11-10|1135.05
#2014-11-11|1137.63
#2014-11-12|1148.90
#2014-11-13|1153.18
#2014-11-14|1172.56
#2014-11-17|1171.82
#2014-11-18|1171.99
#2014-11-19|1164.24
#2014-11-20|1165.09
#2014-11-21|1188.60
#2014-11-24|1184.64
#2014-11-25|1192.08
#2014-11-26|1180.61
#2014-11-27|1182.34
#2014-11-28|1156.19
#2014-12-01|1121.77
#2014-12-02|1125.35
#2014-12-03|1125.83
#2014-12-04|1123.97
#2014-12-05|1103.50
#2014-12-08|1079.69
#2014-12-09|1075.23
#2014-12-10|1056.11
#2014-12-11|1042.68
#2014-12-12|1027.60
#2014-12-15|1017.70
#2014-12-16|1016.21
#2014-12-17|1019.52
#2014-12-18|1100.82
#2014-12-19|1097.73
#2014-12-22|1095.49
#2014-12-23|1089.84
#2014-12-24|1083.44
#2014-12-25|1083.44
#2014-12-26|1090.18
#2014-12-29|1110.56
#2014-12-30|1110.12
#2014-12-31|1105.65
#2015-01-01|1105.65
#2015-01-02|1086.75
#2015-01-05|1060.16
#2015-01-06|1071.06
#2015-01-07|1080.95
#2015-01-08|1114.29
#2015-01-09|1115.95
#2015-01-12|1101.35
#2015-01-13|1112.45
#2015-01-14|1097.48
#2015-01-15|1104.85
#2015-01-16|1082.04
#2015-01-19|1089.51
#2015-01-20|1092.67
#2015-01-21|1110.07
#2015-01-22|1142.16
#2015-01-23|1146.66
#2015-01-26|1158.44
#2015-01-27|1156.01
#2015-01-28|1169.93
#2015-01-29|1162.30
#2015-01-30|1150.78
#2015-02-02|1167.37
#2015-02-03|1197.51
#2015-02-04|1186.69
#2015-02-05|1206.25
#2015-02-06|1188.14
#2015-02-09|1175.34
#2015-02-10|1163.80
#2015-02-11|1135.81
#2015-02-12|1152.31
#2015-02-13|1174.08
#2015-02-16|1179.80
#2015-02-17|1172.90
#2015-02-18|1157.35
#2015-02-19|1163.35
#2015-02-20|1172.69
#2015-02-23|1184.97
#2015-02-24|1191.77
#2015-02-25|1195.19
#2015-02-26|1185.51
#2015-02-27|1165.77
#2015-03-02|1146.99
#2015-03-03|1143.20
#2015-03-04|1140.29
#2015-03-05|1152.10
#2015-03-06|1129.46
#2015-03-09|1122.94
#2015-03-10|1081.79
#2015-03-11|1088.50
#2015-03-12|1098.02
#2015-03-13|1069.16
#2015-03-16|1079.08
#2015-03-17|1084.14
#2015-03-18|1095.12
#2015-03-19|1114.96
#2015-03-20|1130.73
#2015-03-23|1138.09
#2015-03-24|1148.25
#2015-03-25|1147.60
#2015-03-26|1121.00
#2015-03-27|1120.86
#2015-03-30|1130.92
#2015-03-31|1141.24
#2015-04-01|1158.47
#2015-04-02|1161.97
#2015-04-03|1180.78
#2015-04-06|1188.48
#2015-04-07|1192.03
#2015-04-08|1191.55
#2015-04-09|1194.79
#2015-04-10|1192.72
#2015-04-13|1189.63
#2015-04-14|1198.02
#2015-04-15|1169.58
#2015-04-16|1198.71
#2015-04-17|1188.55
#2015-04-20|1176.29
#2015-04-21|1189.08
#2015-04-22|1178.38
#2015-04-23|1190.20
#2015-04-24|1202.76
#2015-04-27|1216.37
#2015-04-28|1233.79
#2015-04-29|1238.40
#2015-04-30|1205.45
#2015-05-01|1197.78
#2015-05-04|1189.86
#2015-05-05|1195.82
#2015-05-06|1184.60
#2015-05-07|1153.01
#2015-05-08|1167.60
#2015-05-11|1162.63
#2015-05-12|1152.27
#2015-05-13|1176.01
#2015-05-14|1183.78
#2015-05-15|1193.18
#2015-05-18|1181.53
#2015-05-19|1179.92
#2015-05-20|1181.00
#2015-05-21|1179.28
#2015-05-22|1175.85
#2015-05-25|1165.84
#2015-05-26|1138.39
#2015-05-27|1119.55
#2015-05-28|1119.01
#2015-05-29|1105.69
#2015-06-01|1096.63
#2015-06-02|1097.93
#2015-06-03|1079.34
#2015-06-04|1063.65
#2015-06-05|1058.48
#2015-06-08|1058.89
#2015-06-09|1059.48
#2015-06-10|1087.66
#2015-06-11|1083.62
#2015-06-12|1081.30
#2015-06-15|1067.98
#2015-06-16|1069.51
#2015-06-17|1069.89
#2015-06-18|1102.19
#2015-06-19|1108.59
#2015-06-22|1124.77
#2015-06-23|1125.13
#2015-06-24|1140.01
#2015-06-25|1157.24
#2015-06-26|1133.17
#2015-06-29|1107.45
#2015-06-30|1139.51
#2015-07-01|1129.01
#2015-07-02|1140.03
#2015-07-03|1128.55
#2015-07-06|1095.29
#2015-07-07|1050.14
#2015-07-08|1050.27
#2015-07-09|1087.98
#2015-07-10|1094.54
#2015-07-13|1108.57
#2015-07-14|1111.57
#2015-07-15|1113.25
#2015-07-16|1118.19
#2015-07-17|1124.24
#2015-07-20|1123.16
#2015-07-21|1131.48
#2015-07-22|1106.44
#2015-07-23|1109.68
#2015-07-24|1070.32
#2015-07-27|1065.35
#2015-07-28|1045.07
#2015-07-29|1070.32
#2015-07-30|1049.34
#2015-07-31|1069.13
#2015-08-03|1051.80
#2015-08-04|1076.98
#2015-08-05|1066.30
#2015-08-06|1063.93
#2015-08-07|1063.53
#2015-08-10|1057.60
#2015-08-11|1054.34
#2015-08-12|1019.69
#2015-08-13|1040.76
#2015-08-14|1021.34
#2015-08-17|1010.18
#2015-08-18|1011.21
#2015-08-19| 996.77
#2015-08-20| 981.86
#2015-08-21| 964.70
#2015-08-24| 927.76
#2015-08-25| 984.22
#2015-08-26| 957.92
#2015-08-27| 970.61
#2015-08-28| 981.11
#2015-08-31| 979.15
#2015-09-01| 938.98
#2015-09-02| 945.43
#2015-09-03| 965.36
#2015-09-04| 917.09
#2015-09-07| 890.32
#2015-09-08| 919.82
#2015-09-09| 918.71
#2015-09-10| 913.64
#2015-09-11| 911.21
#2015-09-14| 933.51
#2015-09-15| 938.82
#2015-09-16| 967.67
#2015-09-17| 972.95
#2015-09-18| 973.59
#2015-09-21| 947.38
#2015-09-22| 919.65
#2015-09-23| 922.23
#2015-09-24| 905.61
#2015-09-25| 910.65
#2015-09-28| 879.87
#2015-09-29| 888.37
#2015-09-30| 912.19
#2015-10-01| 927.45
#2015-10-02| 941.14
#2015-10-05| 982.39
#2015-10-06| 983.16
#2015-10-07|1011.59
#2015-10-08|1006.87
#2015-10-09|1024.63
#2015-10-12|1017.05
#2015-10-13|1002.91
#2015-10-14|1004.12
#2015-10-15|1028.28
#2015-10-16|1029.59
#2015-10-19|1026.62
#2015-10-20|1019.60
#2015-10-21| 999.68
#2015-10-22|1011.41
#2015-10-23|1020.82
#2015-10-26|1012.90
#2015-10-27|1002.26
#2015-10-28|1011.46
#2015-10-29| 972.07
#2015-10-30| 982.18
#2015-11-02| 987.38
#2015-11-03| 985.74
#2015-11-04| 990.23
#2015-11-05| 988.77
#2015-11-06| 957.33
#2015-11-09| 953.24
#2015-11-10| 940.72
#2015-11-11| 945.04
#2015-11-12| 929.76
#2015-11-13| 898.48
#2015-11-16| 913.44
#2015-11-17| 938.47
#2015-11-18| 933.54
#2015-11-19| 959.68
#2015-11-20| 973.85
#2015-11-23| 972.46
#2015-11-24| 971.90
#2015-11-25| 956.28
#2015-11-26| 952.48
#2015-11-27| 929.96
#2015-11-30| 919.04
#2015-12-01| 908.99
#2015-12-02| 905.48
#2015-12-03| 891.46
#2015-12-04| 867.62
#2015-12-07| 862.30
#2015-12-08| 846.53
#2015-12-09| 861.06
#2015-12-10| 796.47
#2015-12-11| 724.17
#2015-12-14| 780.35
#2015-12-15| 815.76
#2015-12-16| 812.98
#2015-12-17| 836.90
#2015-12-18| 824.68
#2015-12-21| 832.48
#2015-12-22| 837.84
#2015-12-23| 857.52
#2015-12-24| 857.06
#2015-12-25| 857.06
#2015-12-28| 855.60
#2015-12-29| 849.81
#2015-12-30| 824.98
#2015-12-31| 825.91
#2016-01-01| 825.91
#2016-01-04| 793.42
#2016-01-05| 800.96
#2016-01-06| 778.67
#2016-01-07| 745.03
#2016-01-08| 734.37
#2016-01-11| 703.89
#2016-01-12| 717.23
#2016-01-13| 724.69
#2016-01-14| 705.99
#2016-01-15| 675.63
#2016-01-18| 674.58
#2016-01-19| 695.80
#2016-01-20| 662.22
#2016-01-21| 672.17
#2016-01-22| 707.80
#2016-01-25| 698.47
#2016-01-26| 708.57
#2016-01-27| 717.10
#2016-01-28| 747.99
#2016-01-29| 786.94
#2016-02-01| 768.56
#2016-02-02| 737.20
#2016-02-03| 737.23
#2016-02-04| 782.10
#2016-02-05| 774.33
#2016-02-08| 751.81
#2016-02-09| 735.85
#2016-02-10| 751.39
#2016-02-11| 738.56
#2016-02-12| 748.64
#2016-02-15| 780.05
#2016-02-16| 776.75
#2016-02-17| 801.24
#2016-02-18| 819.26
#2016-02-19| 783.00
#2016-02-22| 801.42
#2016-02-23| 787.13
#2016-02-24| 757.92
#2016-02-25| 764.33
#2016-02-26| 755.29
#2016-02-29| 769.78
#2016-03-01| 795.52
#2016-03-02| 813.14
#2016-03-03| 826.66
#2016-03-04| 837.47
#2016-03-07| 850.58
#2016-03-08| 837.77
#2016-03-09| 833.07
#2016-03-10| 819.85
#2016-03-11| 834.67
#2016-03-14| 825.50
#2016-03-15| 799.57
#2016-03-16| 800.39
#2016-03-17| 870.18
#2016-03-18| 892.13
#2016-03-21| 898.30
#2016-03-22| 895.67
#2016-03-23| 870.31
#2016-03-24| 844.28
#2016-03-25| 844.28
#2016-03-28| 841.70
#2016-03-29| 838.57
#2016-03-30| 889.09
#2016-03-31| 898.19
#2016-04-01| 877.06
#2016-04-04| 889.86
#2016-04-05| 854.60
#2016-04-06| 837.60
#2016-04-07| 836.85
#2016-04-08| 864.82
#2016-04-11| 872.49
#2016-04-12| 888.43
#2016-04-13| 912.33
#2016-04-14| 918.71
#2016-04-15| 916.82
#2016-04-18| 924.84
#2016-04-19| 935.69
#2016-04-20| 938.05
#2016-04-21| 935.79
#2016-04-22| 915.53
#2016-04-25| 910.36
#2016-04-26| 920.92
#2016-04-27| 914.31
#2016-04-28| 933.01
#2016-04-29| 925.52
#2016-05-02| 918.43
#2016-05-03| 868.49
#2016-05-04| 852.93
#2016-05-05| 844.14
#2016-05-06| 833.35
#2016-05-09| 824.00
#2016-05-10| 840.89
#2016-05-11| 845.37
#2016-05-12| 832.04
#2016-05-13| 821.17
#2016-05-16| 812.73
#2016-05-17| 816.37
#2016-05-18| 806.38
#2016-05-19| 796.03
#2016-05-20| 817.92
#2016-05-23| 818.63
#2016-05-24| 832.80
#2016-05-25| 844.03
#2016-05-26| 851.30
#2016-05-27| 860.82
#2016-05-30| 825.67
#2016-05-31| 826.97
#2016-06-01| 836.81
#2016-06-02| 839.04
#2016-06-03| 868.23
#2016-06-06| 883.78
#2016-06-07| 888.45
#2016-06-08| 890.49
#2016-06-09| 872.99
#2016-06-10| 861.99
#2016-06-13| 856.43
#2016-06-14| 816.47
#2016-06-15| 831.73
#2016-06-16| 817.81
#2016-06-17| 835.81
#2016-06-20| 874.84
#2016-06-21| 878.12
#2016-06-22| 894.93
#2016-06-23| 908.37
#2016-06-24| 855.70
#2016-06-27| 792.85
#2016-06-28| 825.10
#2016-06-29| 866.71
#2016-06-30| 888.07
#2016-07-01| 890.13
#2016-07-04| 890.45
#2016-07-05| 859.00
#2016-07-06| 835.08
#2016-07-07| 847.19
#2016-07-08| 866.14
#2016-07-11| 891.40
#2016-07-12| 907.02
#2016-07-13| 901.05
#2016-07-14| 916.95
#2016-07-15| 918.82
#2016-07-18| 923.19
#2016-07-19| 917.55
#2016-07-20| 934.72
#2016-07-21| 938.33
#2016-07-22| 933.27
#2016-07-25| 936.10
#2016-07-26| 937.65
#2016-07-27| 951.11
#2016-07-28| 938.38
#2016-07-29| 949.81
#2016-08-01| 953.00
#2016-08-02| 929.99
#2016-08-03| 927.90
#2016-08-04| 950.50
#2016-08-05| 943.91
#2016-08-08| 964.71
#2016-08-09| 978.63
#2016-08-10| 986.33
#2016-08-11| 995.06
#2016-08-12| 988.76
#2016-08-15| 998.34
#2016-08-16| 986.37
#2016-08-17| 983.11
#2016-08-18|1008.54
#2016-08-19| 994.10
#2016-08-22| 991.61
#2016-08-23| 995.83
#2016-08-24| 947.25
#2016-08-25| 932.80
#2016-08-26| 949.20
#2016-08-29| 927.70
#2016-08-30| 918.11
#2016-08-31| 892.49
#2016-09-01| 890.99
#2016-09-02| 928.16
#2016-09-05| 941.00
#2016-09-06| 969.49
#2016-09-07| 967.74
#2016-09-08| 968.14
#2016-09-09| 931.61
#2016-09-12| 916.40
#2016-09-13| 922.93
#2016-09-14| 930.83
#2016-09-15| 937.31
#2016-09-16| 924.21
#2016-09-19| 952.22
#2016-09-20| 948.27
#2016-09-21| 944.43
#2016-09-22| 975.04
#2016-09-23| 969.38
#2016-09-26| 958.95
#2016-09-27| 955.66
#2016-09-28| 959.11
#2016-09-29| 959.47
#2016-09-30| 951.53
#2016-10-03| 950.06
#2016-10-04| 954.82
#2016-10-05| 944.74
#2016-10-06| 926.82
#2016-10-07| 936.55
#2016-10-10| 936.55
#2016-10-11| 892.38
#2016-10-12| 894.45
#2016-10-13| 866.59
#2016-10-14| 889.48
#2016-10-17| 885.20
#2016-10-18| 905.31
#2016-10-19| 924.56
#2016-10-20| 920.31
#2016-10-21| 919.13
#2016-10-24| 933.80
#2016-10-25| 938.74
#2016-10-26| 928.54
#2016-10-27| 919.83
#2016-10-28| 918.68
#2016-10-31| 942.21
#2016-11-01| 942.68
#2016-11-02| 940.02
#2016-11-03| 934.79
#2016-11-04| 904.16
#2016-11-07| 936.29
#2016-11-08| 954.32
#2016-11-09| 929.05
#2016-11-10| 892.20
#2016-11-11| 844.67
#2016-11-14| 824.51
#2016-11-15| 845.25
#2016-11-16| 853.54
#2016-11-17| 863.09
#2016-11-18| 858.28
#2016-11-21| 869.60
#2016-11-22| 887.90
#2016-11-23| 861.99
#2016-11-24| 860.25
#2016-11-25| 863.78
#2016-11-28| 887.82
#2016-11-29| 873.75
#2016-11-30| 864.58
#2016-12-01| 856.16
#2016-12-02| 848.73
#2016-12-05| 862.73
#2016-12-06| 863.13
#2016-12-07| 876.73
#2016-12-08| 886.74
#2016-12-09| 890.20
#2016-12-12| 888.14
#2016-12-13| 901.69
#2016-12-14| 897.22
#2016-12-15| 856.18
#2016-12-16| 849.13
#2016-12-19| 853.55
#2016-12-20| 866.01
#2016-12-21| 870.68
#2016-12-22| 853.57
#2016-12-23| 848.88
#2016-12-26| 848.88
#2016-12-27| 855.05
#2016-12-28| 880.27
#2016-12-29| 910.13
#2016-12-30| 902.82
#2017-01-02| 902.82
#2017-01-03| 904.23
#2017-01-04| 916.27
#2017-01-05| 907.41
#2017-01-06| 919.74
#2017-01-09| 919.14
#2017-01-10| 929.31
#2017-01-11| 917.05
#2017-01-12| 940.76
#2017-01-13| 948.63
#2017-01-16| 938.60
#2017-01-17| 942.91
#2017-01-18| 951.42
#2017-01-19| 935.47
#2017-01-20| 930.29
#2017-01-23| 945.05
#2017-01-24| 962.80
#2017-01-25| 965.14
#2017-01-26| 962.24
#2017-01-27| 936.68
#2017-01-30| 932.03
#2017-01-31| 934.98
#2017-02-01| 943.66
#2017-02-02| 947.01
#2017-02-03| 952.72
#2017-02-06| 937.29
#2017-02-07| 932.42
#2017-02-08| 923.73
#2017-02-09| 926.83
#2017-02-10| 943.64
#2017-02-13| 952.62
#2017-02-14| 950.70
#2017-02-15| 967.33
#2017-02-16| 980.29
#2017-02-17| 960.86
#2017-02-20| 972.00
#2017-02-21| 962.06
#2017-02-22| 960.47
#2017-02-23| 982.56
#2017-02-24| 965.48
#2017-02-27| 964.43
#2017-02-28| 942.53
#2017-03-01| 955.11
#2017-03-02| 960.37
#2017-03-03| 957.66
#2017-03-06| 965.56
#2017-03-07| 967.08
#2017-03-08| 958.01
#2017-03-09| 933.42
#2017-03-10| 953.23
#2017-03-13| 967.95
#2017-03-14| 964.49
#2017-03-15| 974.04
#2017-03-16|1019.84
#2017-03-17|1013.99
#2017-03-20|1034.22
#2017-03-21|1035.24
#2017-03-22|1027.01
#2017-03-23|1030.31
#2017-03-24|1033.01
#2017-03-27|1000.87
#2017-03-28|1001.18
#2017-03-29| 999.36
#2017-03-30|1002.93
#2017-03-31| 944.09
#2017-04-03| 947.62
#2017-04-04| 951.18
#2017-04-05| 931.78
#2017-04-06| 926.23
#2017-04-07| 926.46
#2017-04-10| 922.91
#2017-04-11| 933.20
#2017-04-12| 961.36
#2017-04-13| 983.93
#2017-04-14| 983.93
#2017-04-17| 992.53
#2017-04-18| 982.00
#2017-04-19| 981.83
#2017-04-20| 993.12
#2017-04-21| 989.82
#2017-04-24|1015.28
#2017-04-25|1018.35
#2017-04-26|1006.11
#2017-04-27|1000.87
#2017-04-28|1000.69
#2017-05-01|1002.75
#2017-05-02|1014.87
#2017-05-03|1006.70
#2017-05-04| 978.78
#2017-05-05| 988.42
#2017-05-08| 986.65
#2017-05-09| 997.50
#2017-05-10|1011.28
#2017-05-11|1012.93
#2017-05-12|1024.17
#2017-05-15|1038.01
#2017-05-16|1040.21
#2017-05-17|1033.29
#2017-05-18|1021.85
#2017-05-19|1033.59
#2017-05-22|1040.11
#2017-05-23|1065.73
#2017-05-24|1072.90
#2017-05-25|1078.14
#2017-05-26|1080.02
#2017-05-29|1065.65
#2017-05-30|1055.34
#2017-05-31|1026.33
#2017-06-01|1031.32
#2017-06-02|1048.14
#2017-06-05|1056.70
#2017-06-06|1033.04
#2017-06-07|1027.66
#2017-06-08|1015.17
#2017-06-09|1027.41
#2017-06-12|1013.43
#2017-06-13|1014.10
#2017-06-14|1030.52
#2017-06-15| 990.68
#2017-06-16| 992.95
#2017-06-19|1005.30
#2017-06-20| 982.72
#2017-06-21| 991.24
#2017-06-22| 990.11
#2017-06-23|1010.75
#2017-06-26|1016.87
#2017-06-27|1007.78
#2017-06-28|1001.36
#2017-06-29| 993.56
#2017-06-30| 986.08
#2017-07-03| 987.73
#2017-07-04| 975.53
#2017-07-05| 968.23
#2017-07-06| 965.13
#2017-07-07| 953.41
#2017-07-10| 960.37
#2017-07-11| 956.59
#2017-07-12| 996.34
#2017-07-13|1009.93
#2017-07-14|1036.76
#2017-07-17|1049.52
#2017-07-18|1037.42
#2017-07-19|1059.95
#2017-07-20|1057.92
#2017-07-21|1064.37
#2017-07-24|1073.69
#2017-07-25|1065.80
#2017-07-26|1071.97
#2017-07-27|1073.62
#2017-07-28|1074.29
#2017-07-31|1063.98
#2017-08-01|1058.59
#2017-08-02|1051.54
#2017-08-03|1045.72
#2017-08-04|1042.22
#2017-08-07|1070.44
#2017-08-08|1075.18
#2017-08-09|1054.99
#2017-08-10|1053.85
#2017-08-11|1030.25
#2017-08-14|1056.91
#2017-08-15|1047.72
#2017-08-16|1072.72
#2017-08-17|1074.31
#2017-08-18|1072.26
#2017-08-21|1075.98
#2017-08-22|1083.54
#2017-08-23|1089.21
#2017-08-24|1103.22
#2017-08-25|1112.88
#2017-08-28|1109.24
#2017-08-29|1109.98
#2017-08-30|1102.49
#2017-08-31|1109.77
#2017-09-01|1116.82
#2017-09-04|1100.70
#2017-09-05|1103.05
#2017-09-06|1091.10
#2017-09-07|1098.02
#2017-09-08|1084.69
#2017-09-11|1094.65
#2017-09-12|1092.52
#2017-09-13|1076.17
#2017-09-14|1077.59
#2017-09-15|1064.60
#2017-09-18|1066.02
#2017-09-19|1064.67
#2017-09-20|1068.60
#2017-09-21|1066.20
#2017-09-22|1072.41
#2017-09-25|1062.76
#2017-09-26|1035.87
#2017-09-27|1019.29
#2017-09-28|1018.39
#2017-09-29|1032.24
#2017-10-02|1025.74
#2017-10-03|1035.04
#2017-10-04|1054.59
#2017-10-05|1058.50
#2017-10-06|1055.26
#2017-10-09|1053.42
#2017-10-10|1076.80
#2017-10-11|1090.65
#2017-10-12|1101.46
#2017-10-13|1118.60
#2017-10-16|1129.06
#2017-10-17|1111.41
#2017-10-18|1107.09
#2017-10-19|1105.27
#2017-10-20|1090.92
#2017-10-23|1087.48
#2017-10-24|1083.58
#2017-10-25|1070.02
#2017-10-26|1054.86
#2017-10-27|1062.21
#2017-10-30|1081.02
#2017-10-31|1071.73
#2017-11-01|1084.60
#2017-11-02|1087.07
#2017-11-03|1074.97
#2017-11-06|1083.84
#2017-11-07|1097.57
#2017-11-08|1100.14
#2017-11-09|1092.40
#2017-11-10|1080.60
#2017-11-13|1070.91
#2017-11-14|1079.07
#2017-11-15|1083.80
#2017-11-16|1112.29
#2017-11-17|1152.91
#2017-11-20|1169.98
#2017-11-21|1192.26
#2017-11-22|1181.92
#2017-11-23|1156.42
#2017-11-24|1157.66
#2017-11-27|1175.40
#2017-11-28|1191.21
#2017-11-29|1195.21
#2017-11-30|1179.17
#2017-12-01|1149.26
#2017-12-04|1179.27
#2017-12-05|1177.88
#2017-12-06|1159.63
#2017-12-07|1153.85
#2017-12-08|1159.08
#2017-12-11|1157.68
#2017-12-12|1127.38
#2017-12-13|1146.85
#2017-12-14|1161.37
#2017-12-15|1164.21
#2017-12-18|1230.85
#2017-12-19|1238.39
#2017-12-20|1250.27
#2017-12-21|1262.09
#2017-12-22|1269.52
#2017-12-25|1269.52
#2017-12-26|1274.52
#2017-12-27|1307.07
#2017-12-28|1307.86
#2017-12-29|1320.02
#2018-01-01|1320.02
#2018-01-02|1320.45
#2018-01-03|1324.26
#2018-01-04|1327.19
#2018-01-05|1328.08
#2018-01-08|1319.35
#2018-01-09|1327.11
#2018-01-10|1316.31
#2018-01-11|1300.85
#2018-01-12|1311.09
#2018-01-15|1322.38
#2018-01-16|1352.91
#2018-01-17|1368.80
#2018-01-18|1385.53
#2018-01-19|1371.86
#2018-01-22|1395.36
#2018-01-23|1418.21
#2018-01-24|1431.02
#2018-01-25|1446.62
#2018-01-26|1437.15
#2018-01-29|1397.22
#2018-01-30|1356.66
#2018-01-31|1363.48
#2018-02-01|1362.57
#2018-02-02|1321.06
#2018-02-05|1282.09
#2018-02-06|1266.39
#2018-02-07|1289.89
#2018-02-08|1263.27
#2018-02-09|1252.50
#2018-02-12|1287.08
#2018-02-13|1306.31
#2018-02-14|1341.91
#2018-02-15|1429.35
#2018-02-16|1422.59
#2018-02-19|1396.04
#2018-02-20|1372.21
#2018-02-21|1413.34
#2018-02-22|1400.32
#2018-02-23|1426.56
#2018-02-26|1413.63
#2018-02-27|1409.34
#2018-02-28|1384.87
#2018-03-01|1372.09
#2018-03-02|1353.40
#2018-03-05|1380.83
#2018-03-06|1427.78
#2018-03-07|1412.75
#2018-03-08|1405.56
#2018-03-09|1428.78
#2018-03-12|1431.44
#2018-03-13|1437.17
#2018-03-14|1414.94
#2018-03-15|1390.31
#2018-03-16|1364.75
#2018-03-19|1360.73
#2018-03-20|1382.45
#2018-03-21|1387.60
#2018-03-22|1353.14
#2018-03-23|1337.63
#2018-03-26|1348.77
#2018-03-27|1343.41
#2018-03-28|1275.55
#2018-03-29|1277.53
#2018-03-30|1277.53
#2018-04-02|1277.26
#2018-04-03|1268.77
#2018-04-04|1258.50
#2018-04-05|1280.43
#2018-04-06|1251.80
#2018-04-09|1253.20
#2018-04-10|1269.46
#2018-04-11|1251.89
#2018-04-12|1270.91
#2018-04-13|1248.54
#2018-04-16|1260.84
#2018-04-17|1270.02
#2018-04-18|1296.43
#2018-04-19|1290.62
#2018-04-20|1275.55
#2018-04-23|1248.74
#2018-04-24|1230.08
#2018-04-25|1198.80
#2018-04-26|1216.67
#2018-04-27|1225.41
#2018-04-30|1234.68
#2018-05-01|1219.17
#2018-05-02|1210.30
#2018-05-03|1171.07
#2018-05-04|1205.08
#2018-05-07|1213.57
#2018-05-08|1205.92
#2018-05-09|1213.00
#2018-05-10|1248.86
#2018-05-11|1272.55
#2018-05-14|1272.15
#2018-05-15|1200.70
#2018-05-16|1243.71
#2018-05-17|1209.43
#2018-05-18|1180.68
#2018-05-21|1170.24
#2018-05-22|1205.70
#2018-05-23|1193.40
#2018-05-24|1202.14
#2018-05-25|1207.27
#2018-05-28|1213.92
#2018-05-29|1169.41
#2018-05-30|1158.97
#2018-05-31|1157.63
#2018-06-01|1196.73
#2018-06-04|1227.47
#2018-06-05|1196.45
#2018-06-06|1210.22
#2018-06-07|1191.64
#2018-06-08|1160.45
#2018-06-11|1154.88
#2018-06-12|1149.16
#2018-06-13|1156.84
#2018-06-14|1146.09
#2018-06-15|1111.04
#2018-06-18|1104.01
#2018-06-19|1070.60
#2018-06-20|1097.34
#2018-06-21|1089.42
#2018-06-22|1123.97
#2018-06-25|1093.01
#2018-06-26|1077.59
#2018-06-27|1060.82
#2018-06-28|1067.70
#2018-06-29|1134.43
#2018-07-02|1110.09
#2018-07-03|1132.84
#2018-07-04|1138.11
#2018-07-05|1144.02
#2018-07-06|1149.21
#2018-07-09|1188.45
#2018-07-10|1180.88
#2018-07-11|1159.08
#2018-07-12|1164.86
#2018-07-13|1156.67
#2018-07-16|1137.90
#2018-07-17|1159.31
#2018-07-18|1155.41
#2018-07-19|1135.34
#2018-07-20|1159.78
#2018-07-23|1141.83
#2018-07-24|1170.51
#2018-07-25|1159.62
#2018-07-26|1167.86
#2018-07-27|1186.30
#2018-07-30|1187.58
#2018-07-31|1190.62
#2018-08-01|1183.50
#2018-08-02|1136.01
#2018-08-03|1161.67
#2018-08-06|1145.34
#2018-08-07|1173.86
#2018-08-08|1167.27
#2018-08-09|1150.99
#2018-08-10|1100.24
#2018-08-13|1079.48
#2018-08-14|1083.65
#2018-08-15| 998.12
#2018-08-16|1021.21
#2018-08-17|1008.50
#2018-08-20|1031.37
#2018-08-21|1065.57
#2018-08-22|1098.30
#2018-08-23|1104.70
#2018-08-24|1122.47
#2018-08-27|1150.91
#2018-08-28|1154.74
#2018-08-29|1127.14
#2018-08-30|1055.98
#2018-08-31|1056.26
#2018-09-03|1033.14
#2018-09-04| 981.07
#2018-09-05| 946.00
#2018-09-06| 955.23
#2018-09-07| 984.21
#2018-09-10| 969.98
#2018-09-11| 967.29
#2018-09-12| 965.22
#2018-09-13| 995.02
#2018-09-14| 988.94
#2018-09-17| 980.18
#2018-09-18| 983.54
#2018-09-19|1000.21
#2018-09-20|1018.61
#2018-09-21|1043.85
#2018-09-24|1049.81
#2018-09-25|1026.37
#2018-09-26|1038.93
#2018-09-27|1037.95
#2018-09-28|1021.56
#2018-10-01|1021.26
#2018-10-02| 997.05
#2018-10-03| 982.11
#2018-10-04| 946.26
#2018-10-05| 934.51
#2018-10-08| 924.63
#2018-10-09| 927.35
#2018-10-10| 906.11
#2018-10-11| 896.95
#2018-10-12| 952.94
#2018-10-15| 925.16
#2018-10-16| 961.50
#2018-10-17| 943.02
#2018-10-18| 926.30
#2018-10-19| 920.01
#2018-10-22| 940.56
#2018-10-23| 899.39
#2018-10-24| 883.95
#2018-10-25| 897.29
#2018-10-26| 871.84
#2018-10-29| 878.33
#2018-10-30| 861.02
#2018-10-31| 886.79
#2018-11-01| 941.21
#2018-11-02| 973.34
#2018-11-05|1003.69
#2018-11-06| 998.77
#2018-11-07|1020.50
#2018-11-08| 991.72
#2018-11-09| 964.88
#2018-11-12| 927.34
#2018-11-13| 923.70
#2018-11-14| 938.55
#2018-11-15| 954.92
#2018-11-16| 968.66
#2018-11-19| 985.94
#2018-11-20| 941.44
#2018-11-21| 961.62
#2018-11-22| 978.42
#2018-11-23| 961.61
#2018-11-26| 991.53
#2018-11-27| 981.86
#2018-11-28| 998.14
#2018-11-29|1015.35
#2018-11-30| 972.93
#2018-12-03|1015.82
#2018-12-04|1022.18
#2018-12-05| 997.37
#2018-12-06| 946.90
#2018-12-07| 962.08
#2018-12-10| 915.78
#2018-12-11| 938.61
#2018-12-12| 967.45
#2018-12-13| 957.07
#2018-12-14| 939.23
#2018-12-17| 940.17
#2018-12-18| 939.10
#2018-12-19| 958.42
#2018-12-20| 943.39
#2018-12-21| 940.10
#2018-12-24| 945.85
#2018-12-25| 945.85
#2018-12-26| 946.26
#2018-12-27| 940.38
#2018-12-28| 963.67
#2018-12-31| 964.63
#2019-01-01| 964.63
#2019-01-02| 934.08
#2019-01-03| 945.43
#2019-01-04| 986.73
#2019-01-07| 988.67
#2019-01-08| 983.75
#2019-01-09|1014.41
#2019-01-10|1024.00
#2019-01-11|1031.38
#2019-01-14|1032.19
#2019-01-15|1039.17
#2019-01-16|1052.64
#2019-01-17|1040.96
#2019-01-18|1046.31
#2019-01-21|1054.75
#2019-01-22|1049.50
#2019-01-23|1044.84
#2019-01-24|1050.37
#2019-01-25|1068.00
#2019-01-28|1047.11
#2019-01-29|1069.97
#2019-01-30|1057.53
#2019-01-31|1090.27
#2019-02-01|1070.08
#2019-02-04|1052.28
#2019-02-05|1070.54
#2019-02-06|1073.15
#2019-02-07|1043.78
#2019-02-08|1029.36
#2019-02-11|1021.63
#2019-02-12|1035.11
#2019-02-13|1017.37
#2019-02-14| 996.58
#2019-02-15|1001.74
#2019-02-18|1018.33
#2019-02-19|1014.30
#2019-02-20|1034.24
#2019-02-21|1030.48
#2019-02-22|1041.80
#2019-02-25|1053.19
#2019-02-26|1053.50
#2019-02-27|1043.88
#2019-02-28|1037.25
#2019-03-01|1021.53
#2019-03-04|1026.18
#2019-03-05|1030.35
#2019-03-06|1036.85
#2019-03-07|1007.41
#2019-03-08|1001.03
#2019-03-11|1014.73
#2019-03-12|1019.23
#2019-03-13|1012.44
#2019-03-14|1002.72
#2019-03-15|1016.61
#2019-03-18|1031.70
#2019-03-19|1027.89
#2019-03-20|1018.68
#2019-03-21|1029.01
#2019-03-22|1018.51
#2019-03-25|1013.76
#2019-03-26|1006.64
#2019-03-27|1004.69
#2019-03-28|1001.88
#2019-03-29|1027.77
#2019-04-01|1063.04
#2019-04-02|1059.77
#2019-04-03|1082.49
#2019-04-04|1087.91
#2019-04-05|1093.92
#2019-04-08|1092.10
#2019-04-09|1102.52
#2019-04-10|1129.59
#2019-04-11|1117.20
#2019-04-12|1124.30
#2019-04-15|1111.67
#2019-04-16|1125.09
#2019-04-17|1141.08
#2019-04-18|1138.73
#2019-04-19|1138.73
#2019-04-22|1129.15
#2019-04-23|1123.51
#2019-04-24|1109.78
#2019-04-25|1102.92
#2019-04-26|1121.10
#2019-04-29|1117.65
#2019-04-30|1110.70
#2019-05-01|1107.89
#2019-05-02|1103.01
#2019-05-03|1128.61
#2019-05-06|1098.45
#2019-05-07|1090.23
#2019-05-08|1099.17
#2019-05-09|1056.01
#2019-05-10|1085.22
#2019-05-13|1068.08
#2019-05-14|1074.02
#2019-05-15|1066.84
#2019-05-16|1074.74
#2019-05-17|1042.62
#2019-05-20|1032.83
#2019-05-21|1026.19
#2019-05-22|1020.45
#2019-05-23| 988.19
#2019-05-24| 992.93
#2019-05-27| 990.79
#2019-05-28| 960.08
#2019-05-29| 985.48
#2019-05-30|1012.30
#2019-05-31|1025.56
#2019-06-03|1049.64
#2019-06-04|1023.86
#2019-06-05|1017.10
#2019-06-06|1007.31
#2019-06-07|1033.53
#2019-06-10|1057.28
#2019-06-11|1064.36
#2019-06-12|1049.04
#2019-06-13|1040.71
#2019-06-14|1043.04
#2019-06-17|1039.60
#2019-06-18|1076.97
#2019-06-19|1075.86
#2019-06-20|1102.63
#2019-06-21|1097.38
#2019-06-24|1084.86
#2019-06-25|1074.60
#2019-06-26|1084.01
#2019-06-27|1082.97
#2019-06-28|1090.74
#2019-07-01|1102.64
#2019-07-02|1089.77
#2019-07-03|1087.94
#2019-07-04|1087.03
#2019-07-05|1076.30
#2019-07-08|1078.86
#2019-07-09|1059.24
#2019-07-10|1084.83
#2019-07-11|1088.63
#2019-07-12|1075.34
#2019-07-15|1097.30
#2019-07-16|1107.54
#2019-07-17|1085.21
#2019-07-18|1096.63
#2019-07-19|1102.30
#2019-07-22|1103.55
#2019-07-23|1106.85
#2019-07-24|1102.95
#2019-07-25|1086.43
#2019-07-26|1065.58
#2019-07-29|1083.58
#2019-07-30|1071.36
#2019-07-31|1061.07
#2019-08-01|1054.19
#2019-08-02|1015.51
#2019-08-05| 977.57
#2019-08-06| 976.76
#2019-08-07| 969.36
#2019-08-08| 972.30
#2019-08-09| 960.66
#2019-08-12| 949.15
#2019-08-13| 963.24
#2019-08-14| 921.62
#2019-08-15| 938.26
#2019-08-16| 941.57
#2019-08-19| 934.91
#2019-08-20| 941.60
#2019-08-21| 956.42
#2019-08-22| 951.72
#2019-08-23| 953.38
#2019-08-26| 941.90
#2019-08-27| 936.76
#2019-08-28| 938.96
#2019-08-29| 944.53
#2019-08-30| 971.12
#2019-09-02| 966.67
#2019-09-03| 974.95
#2019-09-04|1006.40
#2019-09-05|1013.69
#2019-09-06|1020.80
#2019-09-09|1015.78
#2019-09-10|1017.50
#2019-09-11|1034.19
#2019-09-12|1056.50
#2019-09-13|1066.70
#2019-09-16|1079.30
#2019-09-17|1046.92
#2019-09-18|1039.30
#2019-09-19|1033.18
#2019-09-20|1023.49
#2019-09-23|1011.68
#2019-09-24|1006.85
#2019-09-25| 982.92
#2019-09-26| 990.32
#2019-09-27| 976.41
#2019-09-30| 957.61
#2019-10-01| 949.81
#2019-10-02| 944.43
#2019-10-03| 952.62
#2019-10-04| 968.25
#2019-10-07| 971.96
#2019-10-08| 958.64
#2019-10-09| 959.91
#2019-10-10| 980.86
#2019-10-11|1008.00
#2019-10-14|1006.17
#2019-10-15|1004.67
#2019-10-16|1008.54
#2019-10-17|1021.20
#2019-10-18|1014.78
#2019-10-21|1022.05
#2019-10-22|1030.33
#2019-10-23|1008.34
#2019-10-24|1004.18
#2019-10-25| 996.76
#2019-10-28|1009.70
#2019-10-29|1004.66
#2019-10-30| 970.57
#2019-10-31| 975.07
#2019-11-01| 977.82
#2019-11-04|1007.15
#2019-11-05|1014.44
#2019-11-06|1018.90
#2019-11-07|1021.67
#2019-11-08|1007.07
#2019-11-11| 995.30
#2019-11-12|1001.54
#2019-11-13| 992.38
#2019-11-14|1001.27
#2019-11-15|1004.01
#2019-11-18|1003.56
#2019-11-19|1024.93
#2019-11-20|1030.38
#2019-11-21|1017.58
#2019-11-22|1020.18
#2019-11-25|1002.19
#2019-11-26| 975.20
#2019-11-27| 980.00
#2019-11-28| 964.13
#2019-11-29| 968.39
#2019-12-02| 956.20
#2019-12-03| 946.35
#2019-12-04| 965.83
#2019-12-05| 951.91
#2019-12-06| 961.73
#2019-12-09| 959.21
#2019-12-10| 941.29
#2019-12-11| 957.57
#2019-12-12| 972.29
#2019-12-13|1000.01
#2019-12-16|1009.10
#2019-12-17|1024.77
#2019-12-18|1056.28
#2019-12-19|1054.76
#2019-12-20|1058.75
#2019-12-23|1052.89
#2019-12-24|1060.91
#2019-12-25|1060.91
#2019-12-26|1059.60
#2019-12-27|1068.92
#2019-12-30|1072.08
#2019-12-31|1062.88
#2020-01-01|1062.88
#2020-01-02|1069.32
#2020-01-03|1058.40
#2020-01-06|1045.58
#2020-01-07|1039.23
#2020-01-08|1039.08
#2020-01-09|1041.92
#2020-01-10|1049.80
#2020-01-13|1032.34
#2020-01-14|1046.97
#2020-01-15|1050.63
#2020-01-16|1047.85
#2020-01-17|1045.74
#2020-01-20|1044.47
#2020-01-21|1033.51
#2020-01-22|1044.55
#2020-01-23|1024.25
#2020-01-24|1032.20
#2020-01-27| 993.56
#2020-01-28| 990.33
#2020-01-29|1006.84
#2020-01-30| 996.66
#2020-01-31| 970.63
#2020-02-03| 980.01
#2020-02-04|1012.64
#2020-02-05|1023.00
#2020-02-06|1017.75
#2020-02-07|1000.51
#2020-02-10| 996.11
#2020-02-11|1016.80
#2020-02-12|1030.28
#2020-02-13|1029.97
#2020-02-14|1034.61
#2020-02-17|1028.24
#2020-02-18|1023.38
#2020-02-19|1027.39
#2020-02-20|1008.94
#2020-02-21|1009.34
#2020-02-24| 958.88
#2020-02-25| 951.87
#2020-02-26| 975.09
#2020-02-27| 921.76
#2020-02-28| 861.22
#2020-03-02| 882.03
#2020-03-03| 915.14
#2020-03-04| 920.05
#2020-03-05| 909.00
#2020-03-06| 881.19
#2020-03-09| 814.99
#2020-03-10| 820.64
#2020-03-11| 817.42
#2020-03-12| 733.88
#2020-03-13| 734.52
#2020-03-16| 660.82
#2020-03-17| 667.24
#2020-03-18| 585.03
#2020-03-19| 571.75
#2020-03-20| 594.60
#2020-03-23| 563.61
#2020-03-24| 616.63
#2020-03-25| 667.87
#2020-03-26| 712.16
#2020-03-27| 647.85
#2020-03-30| 636.18
#2020-03-31| 660.37
#2020-04-01| 640.63
#2020-04-02| 642.36
#2020-04-03| 627.85
#2020-04-06| 662.29
#2020-04-07| 695.60
#2020-04-08| 681.11
#2020-04-09| 714.85
#2020-04-10| 714.85
#2020-04-13| 703.95
#2020-04-14| 727.25
#2020-04-15| 691.94
#2020-04-16| 696.96
#2020-04-17| 689.41
#2020-04-20| 692.46
#2020-04-21| 674.13
#2020-04-22| 690.53
#2020-04-23| 710.80
#2020-04-24| 717.11
#2020-04-27| 721.52
#2020-04-28| 728.73
#2020-04-29| 755.49
#2020-04-30| 750.11
#2020-05-01| 730.28
#2020-05-04| 724.41
#2020-05-05| 736.82
#2020-05-06| 730.65
#2020-05-07| 732.55
#2020-05-08| 762.41
#2020-05-11| 756.48
#2020-05-12| 766.72
#2020-05-13| 764.73
#2020-05-14| 740.08
#2020-05-15| 741.93
#2020-05-18| 764.50
#2020-05-19| 784.55
#2020-05-20| 802.00
#2020-05-21| 794.00
#2020-05-22| 784.14
#2020-05-25| 774.49
#2020-05-26| 798.37
#2020-05-27| 784.47
#2020-05-28| 792.88
#2020-05-29| 760.35
#2020-06-01| 779.93
#2020-06-02| 818.88
#2020-06-03| 845.21
#2020-06-04| 836.74
#2020-06-05| 854.09
#2020-06-08| 855.38
#2020-06-09| 864.84
#2020-06-10| 849.28
#2020-06-11| 832.99
#2020-06-12| 836.75
#2020-06-15| 803.63
#2020-06-16| 804.39
#2020-06-17| 847.01
#2020-06-18| 831.62
#2020-06-19| 840.59
#2020-06-22| 845.54
#2020-06-23| 874.78
#2020-06-24| 853.23
#2020-06-25| 848.49
#2020-06-26| 837.59
#2020-06-29| 848.30
#2020-06-30| 849.57
#2020-07-01| 858.48
#2020-07-02| 878.77
#2020-07-03| 873.37
#2020-07-06| 879.93
#2020-07-07| 876.61
#2020-07-08| 905.36
#2020-07-09| 918.00
#2020-07-10| 915.98
#2020-07-13| 932.85
#2020-07-14| 908.26
#2020-07-15| 928.51
#2020-07-16| 923.46
#2020-07-17| 923.55
#2020-07-20| 932.20
#2020-07-21| 959.20
#2020-07-22| 950.51
#2020-07-23| 944.85
#2020-07-24| 922.05
#2020-07-27| 953.27
#2020-07-28| 951.98
#2020-07-29| 958.84
#2020-07-30| 917.72
#2020-07-31| 902.62
#2020-08-03| 885.54
#2020-08-04| 881.39
#2020-08-05| 912.48
#2020-08-06| 893.59
#2020-08-07| 867.09
#2020-08-10| 860.42
#2020-08-11| 862.21
#2020-08-12| 877.49
#2020-08-13| 874.09
#2020-08-14| 868.45
#2020-08-17| 864.97
#2020-08-18| 870.87
#2020-08-19| 869.12
#2020-08-20| 849.92
#2020-08-21| 877.97
#2020-08-24| 899.02
#2020-08-25| 902.50
#2020-08-26| 911.13
#2020-08-27| 911.52
#2020-08-28| 917.33
#2020-08-31| 884.05
#2020-09-01| 910.57
#2020-09-02| 888.14
#2020-09-03| 870.89
#2020-09-04| 861.13
#2020-09-07| 857.56
#2020-09-08| 848.66
#2020-09-09| 883.52
#2020-09-10| 890.23
#2020-09-11| 892.01
#2020-09-14| 898.57
#2020-09-15| 908.24
#2020-09-16| 914.42
#2020-09-17| 897.84
#2020-09-18| 887.37
#2020-09-21| 831.87
#2020-09-22| 843.43
#2020-09-23| 847.32
#2020-09-24| 847.32
#2020-09-25| 827.12
#2020-09-28| 843.17
#2020-09-29| 853.17
#2020-09-30| 862.28
#2020-10-01| 871.97
#2020-10-02| 882.23
#2020-10-05| 879.77
#2020-10-06| 878.57
#2020-10-07| 877.57
#2020-10-08| 872.85
#2020-10-09| 900.55
#2020-10-12| 908.16
#2020-10-13| 899.87
#2020-10-14| 913.01
#2020-10-15| 896.10
#2020-10-16| 907.48
#2020-10-19| 910.70
#2020-10-20| 910.11
#2020-10-21| 927.75
#2020-10-22| 917.03
#2020-10-23| 912.77
#2020-10-26| 912.00
#2020-10-27| 915.94
#2020-10-28| 877.18
#2020-10-29| 867.75
#2020-10-30| 888.19
#2020-11-02| 907.81
#2020-11-03| 914.46
#2020-11-04| 935.04
#2020-11-05| 987.74
#2020-11-06|1014.75
#2020-11-09|1014.05
#2020-11-10| 980.72
#2020-11-11| 957.15
#2020-11-12| 974.65
#2020-11-13| 976.64
#2020-11-16| 991.15
#2020-11-17| 969.24
#2020-11-18| 970.02
#2020-11-19| 952.82
#2020-11-20| 971.76
#2020-11-23| 968.72
#2020-11-24| 962.79
#2020-11-25| 973.26
#2020-11-26| 988.46
#2020-11-27| 977.57
#2020-11-30| 948.96
#2020-12-01| 979.10
#2020-12-02| 979.90
#2020-12-03| 999.40
#2020-12-04| 994.78
#2020-12-07|1006.61
#2020-12-08|1008.23
#2020-12-09|1008.71
#2020-12-10| 995.90
#2020-12-11| 999.18
#2020-12-14| 999.68
#2020-12-15|1008.96
#2020-12-16|1012.70
#2020-12-17|1048.68
#2020-12-18|1044.35
#2020-12-21|1029.53
#2020-12-22|1021.71
#2020-12-23|1030.43
#2020-12-24|1021.39
#2020-12-25|1021.39
#2020-12-28|1004.82
#2020-12-29|1006.75
#2020-12-30|1030.31
#2020-12-31|1025.39
#2021-01-01|1025.39
#2021-01-04|1043.44
#2021-01-05|1026.79
#2021-01-06|1018.98
#2021-01-07| 993.41
#2021-01-08|1012.66
#2021-01-11|1014.49
#2021-01-12|1022.77
#2021-01-13|1033.07
#2021-01-14|1054.94
#2021-01-15|1054.64
#2021-01-18|1064.30
#2021-01-19|1086.99
#2021-01-20|1100.76
#2021-01-21|1112.23
#2021-01-22|1096.38
#2021-01-25|1119.49
#2021-01-26|1101.00
#2021-01-27|1075.09
#2021-01-28|1085.32
#2021-01-29|1080.37
#2021-02-01|1086.17
#2021-02-02|1094.03
#2021-02-03|1102.40
#2021-02-04|1104.61
#2021-02-05|1125.72
#2021-02-08|1135.02
#2021-02-09|1144.01
#2021-02-10|1170.13
#2021-02-11|1182.16
#2021-02-12|1190.98
#2021-02-15|1215.53
#2021-02-16|1189.08
#2021-02-17|1186.01
#2021-02-18|1180.72
#2021-02-19|1195.28
#2021-02-22|1178.75
#2021-02-23|1158.42
#2021-02-24|1149.30
#2021-02-25|1144.68
#2021-02-26|1105.54
#2021-03-01|1156.28
#2021-03-02|1168.64
#2021-03-03|1175.96
#2021-03-04|1148.06
#2021-03-05|1131.11
#2021-03-08|1118.69
#2021-03-09|1139.56
#2021-03-10|1159.26
#2021-03-11|1193.45
#2021-03-12|1149.65
#2021-03-15|1142.88
#2021-03-16|1153.56
#2021-03-17|1131.56
#2021-03-18|1145.61
#2021-03-19|1151.86
#2021-03-22|1154.60
#2021-03-23|1143.80
#2021-03-24|1127.54
#2021-03-25|1110.69
#2021-03-26|1143.45
#2021-03-29|1154.37
#2021-03-30|1156.21
#2021-03-31|1162.16
#2021-04-01|1207.01
#2021-04-02|1207.01
#2021-04-05|1214.48
#2021-04-06|1217.03
#2021-04-07|1179.54
#2021-04-08|1182.41
#2021-04-09|1169.40
#2021-04-12|1151.34
#2021-04-13|1172.80
#2021-04-14|1190.69
#2021-04-15|1214.61
#2021-04-16|1214.38
#2021-04-19|1202.62
#2021-04-20|1181.00
#2021-04-21|1189.89
#2021-04-22|1179.16
#2021-04-23|1180.31
#2021-04-26|1173.99
#2021-04-27|1164.70
#2021-04-28|1171.53
#2021-04-29|1163.89
#2021-04-30|1137.44
#2021-05-03|1143.50
#2021-05-04|1121.76
#2021-05-05|1139.25
#2021-05-06|1164.58
#2021-05-07|1193.42
#2021-05-10|1179.95
#2021-05-11|1163.65
#2021-05-12|1156.28
#2021-05-13|1124.63
#2021-05-14|1129.86
#2021-05-17|1149.38
#2021-05-18|1153.50
#2021-05-19|1134.33
#2021-05-20|1149.83
#2021-05-21|1146.91
#2021-05-24|1142.44
#2021-05-25|1158.44
#2021-05-26|1158.85
#2021-05-27|1160.14
#2021-05-28|1173.21
#2021-05-31|1195.04
#2021-06-01|1197.45
#2021-06-02|1212.50
#2021-06-03|1192.49
#2021-06-04|1201.56
#2021-06-07|1189.79
#2021-06-08|1177.35
#2021-06-09|1174.77
#2021-06-10|1172.57
#2021-06-11|1169.56
#2021-06-14|1168.45
#2021-06-15|1152.42
#2021-06-16|1157.03
#2021-06-17|1121.64
#2021-06-18|1097.60
#2021-06-21|1095.05
#2021-06-22|1070.03
#2021-06-23|1089.60
#2021-06-24|1086.90
#2021-06-25|1094.11
#2021-06-28|1086.00
#2021-06-29|1093.99
#2021-06-30|1093.51
#2021-07-01|1080.19
#2021-07-02|1087.28
#2021-07-05|1067.56
#2021-07-06|1062.33
#2021-07-07|1077.69
#2021-07-08|1048.32
#2021-07-09|1060.34
#2021-07-12|1060.71
#2021-07-13|1046.69
#2021-07-14|1067.71
#2021-07-15|1075.08
#2021-07-16|1077.79
#2021-07-19|1046.61
#2021-07-20|1042.49
#2021-07-21|1052.56
#2021-07-22|1066.87
#2021-07-23|1053.30
#2021-07-26|1022.87
#2021-07-27| 992.07
#2021-07-28|1029.06
#2021-07-29|1074.76
#2021-07-30|1063.81
#2021-08-02|1079.23
#2021-08-03|1058.75
#2021-08-04|1069.40
#2021-08-05|1061.85
#2021-08-06|1036.20
#2021-08-09|1029.54
#2021-08-10|1062.04
#2021-08-11|1061.05
#2021-08-12|1047.87
#2021-08-13|1051.67
#2021-08-16|1029.00
#2021-08-17| 993.15
#2021-08-18|1004.37
#2021-08-19| 960.93
#2021-08-20| 947.46
#2021-08-23| 955.25
#2021-08-24| 985.31
#2021-08-25| 992.34
#2021-08-26| 988.58
#2021-08-27|1008.42
#2021-08-30|1001.81
#2021-08-31|1044.14
#2021-09-01|1062.63
#2021-09-02|1047.33
#2021-09-03|1056.89
#2021-09-06|1061.19
#2021-09-07|1062.29
#2021-09-08|1049.30
#2021-09-09|1010.75
#2021-09-10| 997.52
#2021-09-13|1005.72
#2021-09-14| 998.81
#2021-09-15| 984.91
#2021-09-16| 955.65
#2021-09-17| 956.92
#2021-09-20| 933.66
#2021-09-21| 946.74
#2021-09-22| 973.52
#2021-09-23| 990.28
#2021-09-24| 967.32
#2021-09-27| 964.29
#2021-09-28| 960.17
#2021-09-29| 968.64
#2021-09-30| 973.40
#2021-10-01| 972.11
#2021-10-04| 968.59
#2021-10-05| 973.08
#2021-10-06| 967.03
#2021-10-07|1003.76
#2021-10-08|1003.78
#2021-10-11|1006.75
#2021-10-12|1001.90
#2021-10-13|1016.51
#2021-10-14|1019.44
#2021-10-15|1033.42
#2021-10-18|1027.40
#2021-10-19|1045.80
#2021-10-20|1060.41
#2021-10-21|1036.51
#2021-10-22|1033.30
#2021-10-25|1024.42
#2021-10-26|1026.87
#2021-10-27|1006.84
#2021-10-28| 997.52
#2021-10-29| 984.49
#2021-11-01| 972.34
#2021-11-02| 980.98
#2021-11-03| 992.53
#2021-11-04|1009.00
#2021-11-05|1005.38
#2021-11-08|1014.19
#2021-11-09|1005.73
#2021-11-10| 992.29
#2021-11-11|1007.01
#2021-11-12|1003.99
#2021-11-15|1018.32
#2021-11-16|1016.49
#2021-11-17|1019.94
#2021-11-18|1005.74
#2021-11-19| 989.68
#2021-11-22| 985.64
#2021-11-23| 977.61
#2021-11-24| 961.22
#2021-11-25| 963.58
#2021-11-26| 907.12
#2021-11-29| 925.73
#2021-11-30| 959.35
#2021-12-01| 990.75
#2021-12-02| 984.75
#2021-12-03| 971.90
#2021-12-06| 986.83
#2021-12-07|1000.36
#2021-12-08|1001.49
#2021-12-09| 978.95
#2021-12-10| 965.71
#2021-12-13| 959.45
#2021-12-14| 960.51
#2021-12-15| 956.92
#2021-12-16| 968.36
#2021-12-17| 982.20
#2021-12-20| 968.98
#2021-12-21| 975.18
#2021-12-22| 981.95
#2021-12-23| 998.92
#2021-12-24|1002.86
#2021-12-27|1003.42
#2021-12-28| 997.32
#2021-12-29| 995.14
#2021-12-30| 999.13
#2021-12-31| 999.42
#2022-01-03|1008.55
#2022-01-04|1016.40
#2022-01-05|1033.61
#2022-01-06|1017.80
#2022-01-07|1018.20
#2022-01-10|1018.04
#2022-01-11|1041.08
#2022-01-12|1084.69
#2022-01-13|1078.66
#2022-01-14|1068.63
#2022-01-17|1061.65
#2022-01-18|1044.31
#2022-01-19|1063.37
#2022-01-20|1095.90
#2022-01-21|1086.51
#2022-01-24|1035.63
#2022-01-25|1045.90
#2022-01-26|1075.39
#2022-01-27|1047.76
#2022-01-28|1030.81
#2022-01-31|1075.87
#2022-02-01|1096.36
#2022-02-02|1083.11
#2022-02-03|1089.15
#2022-02-04|1079.25
#2022-02-07|1081.87
#2022-02-08|1100.99
#2022-02-09|1110.60
#2022-02-10|1126.80
#2022-02-11|1119.36
#2022-02-14|1123.99
#2022-02-15|1117.72
#2022-02-16|1137.55
#2022-02-17|1146.58
#2022-02-18|1133.87
#2022-02-21|1117.79
#2022-02-22|1128.40
#2022-02-23|1123.22
#2022-02-24|1100.16
#2022-02-25|1118.23
#2022-02-28|1138.65
#2022-03-01|1172.41
#2022-03-02|1166.61
#2022-03-03|1179.42
#2022-03-04|1128.09
#2022-03-07|1110.66
#2022-03-08|1116.03
#2022-03-09|1133.24
#2022-03-10|1158.66
#2022-03-11|1160.15
#2022-03-14|1122.16
#2022-03-15|1105.82
#2022-03-16|1161.12
#2022-03-17|1185.27
#2022-03-18|1174.37
#2022-03-21|1182.30
#2022-03-22|1188.71
#2022-03-23|1187.89
#2022-03-24|1208.49
#2022-03-25|1186.87
#2022-03-28|1174.75
#2022-03-29|1195.95
#2022-03-30|1214.74
#2022-03-31|1196.65
#2022-04-01|1201.81
#2022-04-04|1203.03
#2022-04-05|1179.21
#2022-04-06|1164.40
#2022-04-07|1149.00
#2022-04-08|1169.93
#2022-04-11|1177.52
#2022-04-12|1173.01
#2022-04-13|1148.50
#2022-04-14|1129.23
#2022-04-15|1129.23
#2022-04-18|1125.97
#2022-04-19|1109.17
#2022-04-20|1092.10
#2022-04-21|1070.71
#2022-04-22|1045.54
#2022-04-25|1007.89
#2022-04-26|1014.97
#2022-04-27|1006.78
#2022-04-28|1013.86
#2022-04-29|1035.55
#2022-05-02|1021.90
#2022-05-03|1022.71
#2022-05-04|1009.24
#2022-05-05| 987.54
#2022-05-06| 961.38
#2022-05-09| 925.63
#2022-05-10| 936.04
#2022-05-11| 959.30
#2022-05-12| 948.76
#2022-05-13| 967.93
#2022-05-16| 970.23
#2022-05-17| 985.72
#2022-05-18| 978.99
#2022-05-19| 971.59
#2022-05-20| 970.47
#2022-05-23| 996.02
#2022-05-24| 978.72
#2022-05-25| 961.71
#2022-05-26| 996.77
#2022-05-27|1020.22
#2022-05-30|1054.86
#2022-05-31|1045.38
#2022-06-01|1021.04
#2022-06-02|1023.36
#2022-06-03|1018.43
#2022-06-06|1021.85
#2022-06-07|1001.93
#2022-06-08|1003.46
#2022-06-09| 985.11
#2022-06-10| 950.32
#2022-06-13| 913.21
#2022-06-14| 913.47
#2022-06-15| 942.36
#2022-06-16| 940.61
#2022-06-17| 924.55
#2022-06-20| 941.75
#2022-06-21| 958.10
#2022-06-22| 937.35
#2022-06-23| 930.80
#2022-06-24| 953.02
#2022-06-27| 975.97
#2022-06-28| 959.52
#2022-06-29| 941.00
#2022-06-30| 914.89
#2022-07-01| 912.54
#2022-07-04| 943.82
#2022-07-05| 906.37
#2022-07-06| 899.21
#2022-07-07| 936.45
#2022-07-08| 931.30
#2022-07-11| 901.98
#2022-07-12| 904.00
#2022-07-13| 888.79
#2022-07-14| 846.26
#2022-07-15| 862.90
#2022-07-18| 885.79
#2022-07-19| 894.08
#2022-07-20| 889.70
#2022-07-21| 900.01
#2022-07-22| 914.93
#2022-07-25| 900.73
#2022-07-26| 907.93
#2022-07-27| 906.75
#2022-07-28| 923.48
#2022-07-29| 912.32
#2022-08-01| 923.74
#2022-08-02| 905.18
#2022-08-03| 903.47
#2022-08-04| 914.10
#2022-08-05| 926.89
#2022-08-08| 952.01
#2022-08-09| 949.34
#2022-08-10| 975.99
#2022-08-11| 995.93
#2022-08-12| 985.71
#2022-08-15| 974.85
#2022-08-16| 986.55
#2022-08-17| 965.40
#2022-08-18| 948.69
#2022-08-19| 911.42
#2022-08-22| 907.17
#2022-08-23| 915.50
#2022-08-24| 915.52
#2022-08-25| 947.12
#2022-08-26| 941.62
#2022-08-29| 926.13
#2022-08-30| 893.23
#2022-08-31| 878.42
#2022-09-01| 849.53
#2022-09-02| 875.82
#2022-09-05| 880.64
#2022-09-06| 870.65
#2022-09-07| 856.17
#2022-09-08| 855.69
#2022-09-09| 883.28
#2022-09-12| 903.91
#2022-09-13| 867.32
#2022-09-14| 860.92
#2022-09-15| 854.69
#2022-09-16| 827.73
#2022-09-19| 823.09
#2022-09-20| 826.70
#2022-09-21| 821.10
#2022-09-22| 809.97
#2022-09-23| 777.82
#2022-09-26| 785.36
#2022-09-27| 790.50
#2022-09-28| 787.10
#2022-09-29| 770.19
#2022-09-30| 783.40
#2022-10-03| 792.06
#2022-10-04| 828.84
#2022-10-05| 808.13
#2022-10-06| 819.59
#2022-10-07| 808.52
#2022-10-10| 788.06
#2022-10-11| 788.43
#2022-10-12| 774.77
#2022-10-13| 759.19
#2022-10-14| 765.32
#2022-10-17| 799.14
#2022-10-18| 798.87
#2022-10-19| 782.65
#2022-10-20| 786.26
#2022-10-21| 775.24
#2022-10-24| 726.56
#2022-10-25| 750.09
#2022-10-26| 789.10
#2022-10-27| 796.14
#2022-10-28| 772.55
#2022-10-31| 773.41
#2022-11-01| 793.22
#2022-11-02| 799.09
#2022-11-03| 776.65
#2022-11-04| 836.84
#2022-11-07| 858.18
#2022-11-08| 848.98
#2022-11-09| 851.06
#2022-11-10| 887.92
#2022-11-11| 919.76
#2022-11-14| 914.52
#2022-11-15| 922.38
#2022-11-16| 938.18
#2022-11-17| 921.93
#2022-11-18| 934.85
#2022-11-21| 918.93
#2022-11-22| 921.87
#2022-11-23| 944.10
#2022-11-24| 951.02
#2022-11-25| 941.44
#2022-11-28| 944.01
#2022-11-29| 943.60
#2022-11-30| 976.76
#2022-12-01| 921.53
#2022-12-02| 921.27
#2022-12-05| 941.52
#2022-12-06| 940.80
#2022-12-07| 948.25
#2022-12-08| 953.10
#2022-12-09| 946.92
#2022-12-12| 930.71
#2022-12-13| 969.30
#2022-12-14| 958.83
#2022-12-15| 926.47
#2022-12-16| 913.31
#2022-12-19| 946.44
#2022-12-20| 938.58
#2022-12-21| 954.27
#2022-12-22| 951.30
#2022-12-23| 962.25
#2022-12-26| 962.25
#2022-12-27| 946.04
#2022-12-28| 962.81
#2022-12-29| 973.33
#2022-12-30| 956.33
#2023-01-02| 956.33
#2023-01-03| 989.97
#2023-01-04|1004.79
#2023-01-05| 984.23
#2023-01-06|1006.07
#2023-01-09|1049.69
#2023-01-10|1036.59
#2023-01-11|1051.62
#2023-01-12|1063.94
#2023-01-13|1084.70
#2023-01-16|1059.59
#2023-01-17|1051.65
#2023-01-18|1063.13
#2023-01-19|1034.13
#2023-01-20|1048.38
#2023-01-23|1059.40
#2023-01-24|1059.75
#2023-01-25|1053.04
#2023-01-26|1065.52
#2023-01-27|1069.82
#2023-01-30|1042.57
#2023-01-31|1028.17
#2023-02-01|1051.05
#2023-02-02|1063.32
#2023-02-03|1044.25
#2023-02-06|1017.53
#2023-02-07|1021.01
#2023-02-08|1015.90
#2023-02-09|1021.39
#2023-02-10| 998.81
#2023-02-13|1012.82
#2023-02-14|1005.20
#2023-02-15| 989.36
#2023-02-16| 986.96
#2023-02-17| 976.61
#2023-02-20| 974.73
#2023-02-21| 949.95
#2023-02-22| 950.36
#2023-02-23| 957.64
#2023-02-24| 923.09
#2023-02-27| 933.70
#2023-02-28| 942.71
#2023-03-01| 976.45
#2023-03-02| 952.52
#2023-03-03| 953.82
#2023-03-06| 956.89
#2023-03-07| 938.44
#2023-03-08| 925.61
#2023-03-09| 919.62
#2023-03-10| 919.83
#2023-03-13| 918.28
#2023-03-14| 916.47
#2023-03-15| 885.29
#2023-03-16| 887.61
#2023-03-17| 880.95
#2023-03-20| 891.63
#2023-03-21| 889.53
#2023-03-22| 920.73
#2023-03-23| 956.40
#2023-03-24| 941.63
#2023-03-27| 927.39
#2023-03-28| 953.09
#2023-03-29| 964.43
#2023-03-30| 974.27
#2023-03-31| 970.76
#2023-04-03| 972.94
#2023-04-04| 979.46
#2023-04-05| 960.27
#2023-04-06| 955.39
#2023-04-07| 955.39
#2023-04-10| 941.14
#2023-04-11| 946.07
#2023-04-12| 936.65
#2023-04-13| 967.54
#2023-04-14| 966.76
#2023-04-17| 969.03
#2023-04-18| 983.20
#2023-04-19| 975.52
#2023-04-20| 980.10
#2023-04-21| 964.25
#2023-04-24| 955.89
#2023-04-25| 939.30
#2023-04-26| 950.56
#2023-04-27| 956.54
#2023-04-28| 961.97
#2023-05-01| 960.33
#2023-05-02| 934.82
#2023-05-03| 946.51
#2023-05-04| 935.68
#2023-05-05| 941.76
#2023-05-08| 947.33
#2023-05-09| 915.22
#2023-05-10| 905.69
#2023-05-11| 883.54
#2023-05-12| 877.65
#2023-05-15| 900.41
#2023-05-16| 901.00
#2023-05-17| 903.56
#2023-05-18| 882.86
#2023-05-19| 882.17
#2023-05-22| 894.70
#2023-05-23| 879.99
#2023-05-24| 869.73
#2023-05-25| 844.80
#2023-05-26| 848.30
#2023-05-29| 840.37
#2023-05-30| 827.77
#2023-05-31| 823.60
#2023-06-01| 847.08
#2023-06-02| 869.99
#2023-06-05| 879.59
#2023-06-06| 879.68
#2023-06-07| 896.16
#2023-06-08| 906.64
#2023-06-09| 921.38
#2023-06-12| 919.51
#2023-06-13| 936.77
#2023-06-14| 947.68
#2023-06-15| 957.81
#2023-06-16| 966.97
#2023-06-19| 968.67
#2023-06-20| 938.30
#2023-06-21| 922.33
#2023-06-22| 911.34
#2023-06-23| 884.63
#2023-06-26| 888.26
#2023-06-27| 921.04
#2023-06-28| 923.08
#2023-06-29| 913.25
#2023-06-30| 925.16
#2023-07-03| 927.02
#2023-07-04| 932.46
#2023-07-05| 920.66
#2023-07-06| 879.96
#2023-07-07| 897.81
#2023-07-10| 896.08
#2023-07-11| 916.22
#2023-07-12| 964.22
#2023-07-13| 989.81
#2023-07-14| 990.09
#2023-07-17| 991.12
#2023-07-18| 999.46
#2023-07-19| 995.71
#2023-07-20| 980.70
#2023-07-21| 974.81
#2023-07-24| 988.03
#2023-07-25|1008.35
#2023-07-26|1004.80
#2023-07-27|1011.86
#2023-07-28|1034.72
#2023-07-31|1035.13
#2023-08-01|1007.20
#2023-08-02| 953.20
#2023-08-03| 949.95
#2023-08-04| 968.39
#2023-08-07| 949.23
#2023-08-08| 930.39
#2023-08-09| 930.21
#2023-08-10| 962.66
#2023-08-11| 938.96
#2023-08-14| 918.01
#2023-08-15| 912.85
#2023-08-16| 905.15
#2023-08-17| 898.82
#2023-08-18| 885.84
#2023-08-21| 892.72
#2023-08-22| 896.49
#2023-08-23| 919.89
#2023-08-24| 911.29
#2023-08-25| 903.10
#2023-08-28| 923.66
#2023-08-29| 928.25
#2023-08-30| 926.96
#2023-08-31| 901.79
#2023-09-01| 910.64
#2023-09-04| 907.17
#2023-09-05| 896.03
#2023-09-06| 894.89
#2023-09-07| 877.42
#2023-09-08| 887.73
#2023-09-11| 905.09
#2023-09-12| 902.47
#2023-09-13| 897.05
#2023-09-14| 894.62
#2023-09-15| 883.91
#2023-09-18| 877.14
#2023-09-19| 878.36
#2023-09-20| 897.44
#2023-09-21| 862.98
#2023-09-22| 883.23
#2023-09-25| 879.24
#2023-09-26| 855.90
#2023-09-27| 848.28
#2023-09-28| 849.70
#2023-09-29| 857.15
#2023-10-02| 831.86
#2023-10-03| 820.30
#2023-10-04| 815.97
#2023-10-05| 817.26
#2023-10-06| 831.23
#2023-10-09| 831.27
#2023-10-10| 877.37
#2023-10-11| 892.47
#2023-10-12| 878.98
#2023-10-13| 872.99
#2023-10-16| 883.24
#2023-10-17| 885.63
#2023-10-18| 860.72
#2023-10-19| 846.54
#2023-10-20| 846.53
#2023-10-23| 846.63
#2023-10-24| 845.10
#2023-10-25| 838.57
#2023-10-26| 837.49
#2023-10-27| 836.89
#2023-10-30| 841.88
#2023-10-31| 836.86
#2023-11-01| 840.70
#2023-11-02| 873.46
#2023-11-03| 911.36
#2023-11-06| 913.99
#2023-11-07| 886.42
#2023-11-08| 897.33
#2023-11-09| 889.03
#2023-11-10| 869.79
#2023-11-13| 868.23
#2023-11-14| 904.01
#2023-11-15| 939.65
#2023-11-16| 915.12
#2023-11-17| 910.39
#2023-11-20| 912.90
#2023-11-21| 908.19
#2023-11-22| 893.96
#2023-11-23| 906.78
#2023-11-24| 911.46
#2023-11-27| 914.38
#2023-11-28| 925.78
#2023-11-29| 928.46
#2023-11-30| 916.67
#2023-12-01| 924.48
#2023-12-04| 918.07
#2023-12-05| 901.14
#2023-12-06| 907.54
#2023-12-07| 897.04
#2023-12-08| 887.19
#2023-12-11| 883.78
#2023-12-12| 873.62
#2023-12-13| 876.60
#2023-12-14| 949.85
#2023-12-15| 950.30
#2023-12-18| 910.99
#2023-12-19| 934.32
#2023-12-20| 939.60
#2023-12-21| 943.42
#2023-12-22| 903.98
#2023-12-25| 903.98
#2023-12-26| 896.80
#2023-12-27| 946.50
#2023-12-28| 935.10
#2023-12-29| 952.10
#2024-01-01| 952.10
#2024-01-02| 923.02
#2024-01-03| 893.97
#2024-01-04| 893.00
#2024-01-05| 901.69
#2024-01-08| 898.96
#2024-01-09| 890.15
#2024-01-10| 884.74
#2024-01-11| 890.57
#2024-01-12| 903.23
#2024-01-15| 885.50
#2024-01-16| 863.14
#2024-01-17| 838.19
#2024-01-18| 852.95
#2024-01-19| 855.38
#2024-01-22| 841.50
#2024-01-23| 863.49
#2024-01-24| 886.97
#2024-01-25| 881.41
#2024-01-26| 901.64
#2024-01-29| 885.28
#2024-01-30| 886.62
#2024-01-31| 898.79
#2024-02-01| 901.52
#2024-02-02| 889.00
#2024-02-05| 876.13
#2024-02-06| 895.92
#2024-02-07| 891.29
#2024-02-08| 877.25
#2024-02-09| 872.42
#2024-02-12| 877.86
#2024-02-13| 860.55
#2024-02-14| 862.18
#2024-02-15| 869.29
#2024-02-16| 879.30
#2024-02-19| 876.58
#2024-02-20| 872.17
#2024-02-21| 873.16
#2024-02-22| 872.51
#2024-02-23| 862.62
#2024-02-26| 857.72
#2024-02-27| 864.93
#2024-02-28| 842.74
#2024-02-29| 851.43
#2024-03-01| 859.47
#2024-03-04| 861.13
#2024-03-05| 859.61
#2024-03-06| 883.00
#2024-03-07| 881.82
#2024-03-08| 884.41
#2024-03-11| 888.28
#2024-03-12| 883.15
#2024-03-13| 898.50
#2024-03-14| 877.13
#2024-03-15| 868.42
#2024-03-18| 854.03
#2024-03-19| 850.11
#2024-03-20| 864.41
#2024-03-21| 862.46
#2024-03-22| 862.14
#2024-03-25| 867.88
#2024-03-26| 871.89
#2024-03-27| 883.37
#2024-03-28| 888.06
#2024-03-29| 888.06
#2024-04-01| 886.24
#2024-04-02| 893.26
#2024-04-03| 889.01
#2024-04-04| 908.09
#2024-04-05| 901.02
#2024-04-08| 905.19
#2024-04-09| 912.09
#2024-04-10| 899.98
#2024-04-11| 897.62
#2024-04-12| 880.55
#2024-04-15| 866.27
#2024-04-16| 850.90
#2024-04-17| 839.04
#2024-04-18| 842.01
#2024-04-19| 845.21
#2024-04-22| 854.85
#2024-04-23| 872.55
#2024-04-24| 876.52
#2024-04-25| 875.44
#2024-04-26| 903.66
#2024-04-29| 924.90
#2024-04-30| 911.53
#2024-05-01| 921.87
#2024-05-02| 927.80
#2024-05-03| 937.88
#2024-05-06| 943.82
#2024-05-07| 943.29
#2024-05-08| 936.50
#2024-05-09| 949.18
#2024-05-10| 960.24
#2024-05-13| 975.68
#2024-05-14| 968.80
#2024-05-15| 983.22
#2024-05-16| 990.45
#2024-05-17| 983.15
#2024-05-20| 988.39
#2024-05-21| 996.18
#2024-05-22| 981.02
#2024-05-23| 962.32
#2024-05-24| 965.08
#2024-05-27| 964.50
#2024-05-28| 963.29
#2024-05-29| 956.88
#2024-05-30| 922.69
#2024-05-31| 903.63
#2024-06-03| 940.92
#2024-06-04| 924.06
#2024-06-05| 905.43
#2024-06-06| 908.56
#2024-06-07| 909.04
#2024-06-10| 912.74
#2024-06-11| 917.87
#2024-06-12| 945.95
#2024-06-13| 940.60
#2024-06-14| 953.89
#2024-06-17| 961.21
#2024-06-18|1015.49
#2024-06-19|1036.46
#2024-06-20|1017.95
#2024-06-21|1018.00
#2024-06-24|1008.74
#2024-06-25| 996.95
#2024-06-26| 989.81
#2024-06-27| 966.34
#2024-06-28| 996.05
#2024-07-01| 993.74
#2024-07-02| 966.90
#2024-07-03| 995.50
#2024-07-04|1003.67
#2024-07-05|1000.15
#2024-07-08|1012.18
#2024-07-09|1006.74
#2024-07-10|1003.91
#2024-07-11|1023.47
#2024-07-12|1033.42
#2024-07-15|1028.24
#2024-07-16|1018.20
#2024-07-17| 996.59
#2024-07-18|1003.17
#2024-07-19| 993.51
#2024-07-22|1002.35
#2024-07-23|1001.29
#2024-07-24|1004.66
#2024-07-25|1007.47
#2024-07-26|1014.00
#2024-07-29| 997.57
#2024-07-30|1013.62
#2024-07-31|1041.65
#2024-08-01|1031.85
#2024-08-02|1009.06
#2024-08-05| 983.76
#2024-08-06| 981.00
#2024-08-07|1001.49
#2024-08-08|1008.35
#2024-08-09|1011.79
#2024-08-12|1017.75
#2024-08-13|1026.93
#2024-08-14|1042.58
#2024-08-15|1059.72
#2024-08-16|1077.27
#2024-08-19|1098.64
#2024-08-20|1087.35
#2024-08-21|1089.62
#2024-08-22|1073.94
#2024-08-23|1095.78
#2024-08-26|1094.14
#2024-08-27|1100.35
#2024-08-28|1090.85
#2024-08-29|1100.08
#2024-08-30|1095.79
#2024-09-02|1082.78
#2024-09-03|1062.86
#2024-09-04|1073.99
#2024-09-05|1084.76
#2024-09-06|1067.12
#2024-09-09|1064.53
#2024-09-10|1070.70
#2024-09-11|1052.38
#2024-09-12|1065.57
#2024-09-13|1072.79
#2024-09-16|1071.63
#2024-09-17|1088.27
#2024-09-18|1093.47
#2024-09-19|1115.32
#2024-09-20|1119.43
#2024-09-23|1146.58
#2024-09-24|1144.85
#2024-09-25|1171.56
#2024-09-26|1195.53
#2024-09-27|1200.66
#2024-09-30|1171.52
#2024-10-01|1161.22
#2024-10-02|1170.48
#2024-10-03|1153.47
#2024-10-04|1155.03
#2024-10-07|1163.18
#2024-10-08|1140.29
#2024-10-09|1128.26
#2024-10-10|1137.64
#2024-10-11|1157.51
#2024-10-14|1154.09
#2024-10-15|1143.01
#2024-10-16|1147.12
#2024-10-17|1142.35
#2024-10-18|1165.07
#2024-10-21|1157.52
#2024-10-22|1160.56
#2024-10-23|1135.85
#2024-10-24|1147.09
#2024-10-25|1149.71
#2024-10-28|1150.12
#2024-10-29|1145.54
#2024-10-30|1143.98
#2024-10-31|1129.84
#2024-11-01|1148.85
#2024-11-04|1151.87
#2024-11-05|1168.71
#2024-11-06|1137.75
#2024-11-07|1164.50
#2024-11-08|1138.79
#2024-11-11|1106.12
#2024-11-12|1094.87
#2024-11-13|1087.05
#2024-11-14|1085.37
#2024-11-15|1079.28
#2024-11-18|1098.33
#2024-11-19|1098.72
#2024-11-20|1102.87
#2024-11-21|1114.16
#2024-11-22|1102.66
#2024-11-25|1096.89
#2024-11-26|1098.22
#2024-11-27|1087.83
#2024-11-28|1091.08
#2024-11-29|1085.85
#2024-12-02|1095.80
#2024-12-03|1096.68
#2024-12-04|1106.68
#2024-12-05|1125.78
#2024-12-06|1131.30
#2024-12-09|1154.64
#2024-12-10|1144.25
#2024-12-11|1148.72
#2024-12-12|1144.53
#2024-12-13|1147.90
#2024-12-16|1148.02
#2024-12-17|1110.71
#2024-12-18|1111.92
#2024-12-19|1076.04
#2024-12-20|1073.81
#2024-12-23|1062.60
#2024-12-24|1060.67
#2024-12-25|1060.67
#2024-12-26|1050.25
#2024-12-27|1058.60
#2024-12-30|1041.97
#2024-12-31|1036.41
#2025-01-01|1036.41
#2025-01-02|1044.81
#2025-01-03|1052.43
#2025-01-06|1064.70
#2025-01-07|1039.49
#2025-01-08|1010.68
#2025-01-09|1014.22
#2025-01-10| 997.08
#2025-01-13| 978.70
#2025-01-14| 992.36
#2025-01-15|1022.47
#2025-01-16|1015.71
#2025-01-17|1035.60
#2025-01-20|1045.03
#2025-01-21|1053.39
#2025-01-22|1051.22
#2025-01-23|1039.54
#2025-01-24|1055.47
#2025-01-27|1036.43
#2025-01-28|1040.38
#2025-01-29|1060.99
#2025-01-30|1074.12
#2025-01-31|1061.36
#2025-02-03|1051.43
#2025-02-04|1068.29
#2025-02-05|1078.59
#2025-02-06|1091.41
#2025-02-07|1103.68
#2025-02-10|1105.56
#2025-02-11|1102.66
#2025-02-12|1101.77
#2025-02-13|1103.82
#2025-02-14|1130.03
#2025-02-17|1124.24
#2025-02-18|1142.85
#2025-02-19|1125.80
#2025-02-20|1142.08
#2025-02-21|1150.20
#2025-02-24|1121.18
#2025-02-25|1124.65
#2025-02-26|1136.10
#2025-02-27|1117.42
#2025-02-28|1088.77
#2025-03-03|1109.14
#2025-03-04|1102.21
#2025-03-05|1130.26
#2025-03-06|1156.96
#2025-03-07|1155.37
#2025-03-10|1132.87
#2025-03-11|1132.95
#2025-03-12|1120.68
#2025-03-13|1129.22
#2025-03-14|1154.59
#2025-03-17|1165.67
#2025-03-18|1172.38
#2025-03-19|1183.85
#2025-03-20|1172.16
#2025-03-21|1166.38
#2025-03-24|1162.81
#2025-03-25|1170.59
#2025-03-26|1175.79
#2025-03-27|1177.96
#2025-03-28|1158.09
#2025-03-31|1148.03
#2025-04-01|1167.55
#2025-04-02|1124.62
#2025-04-03|1083.19
#2025-04-04|1010.83
#2025-04-07| 994.48
#2025-04-08|1025.94
#2025-04-09| 978.39
#2025-04-10|1044.51
#2025-04-11|1059.47
#2025-04-14|1115.09
#2025-04-15|1112.44
#2025-04-16|1127.32
#2025-04-17|1123.29
#2025-04-18|1123.29
#2025-04-21|1131.41
#2025-04-22|1141.38
#2025-04-23|1143.43
#2025-04-24|1144.48
#2025-04-25|1151.68
#2025-04-28|1164.11
#2025-04-29|1172.45
#2025-04-30|1175.50
#2025-05-01|1175.18
#2025-05-02|1197.65
#2025-05-05|1199.12
#2025-05-06|1204.34
#2025-05-07|1193.99
#2025-05-08|1190.73
#2025-05-09|1196.37
#2025-05-12|1202.99
#2025-05-13|1202.71
#2025-05-14|1210.90
#2025-05-15|1224.69
#2025-05-16|1223.16
#2025-05-19|1217.82
#2025-05-20|1225.42
#2025-05-21|1235.29
#2025-05-22|1223.54
#2025-05-23|1231.62
#2025-05-26|1235.57
#2025-05-27|1233.97
#2025-05-28|1237.96
#2025-05-29|1263.09
#2025-05-30|1231.85
#2025-06-02|1259.87
#2025-06-03|1254.79
#2025-06-04|1277.92
#2025-06-05|1292.77
#2025-06-06|1282.85
#2025-06-09|1289.36
#2025-06-10|1297.81
#2025-06-11|1283.61
#2025-06-12|1291.07
#2025-06-13|1254.07
#2025-06-16|1262.27
#2025-06-17|1238.84
#2025-06-18|1241.92
#2025-06-19|1229.57
#2025-06-20|1236.92
#2025-06-23|1240.26
#2025-06-24|1282.84
#2025-06-25|1272.35
#2025-06-26|1274.85
#2025-06-27|1274.25
#2025-06-30|1282.23
#2025-07-01|1297.88
#2025-07-02|1286.06
#2025-07-03|1300.75
#2025-07-04|1293.91
#2025-07-07|1286.97
#2025-07-08|1279.90
#2025-07-09|1285.55
#2025-07-10|1281.29
#2025-07-11|1259.58
#2025-07-14|1254.03
#2025-07-15|1264.16
#2025-07-16|1264.20
#2025-07-17|1273.53
#2025-07-18|1307.32
#2025-07-21|1313.31
#2025-07-22|1316.66
#2025-07-23|1333.25
#2025-07-24|1325.80
#2025-07-25|1296.64
#2025-07-28|1290.29
#2025-07-29|1293.04
#2025-07-30|1293.35
#2025-07-31|1287.71
#2025-08-01|1276.31
#2025-08-04|1309.09
#2025-08-05|1311.00
#2025-08-06|1331.41
#2025-08-07|1341.86
#2025-08-08|1347.71
#2025-08-11|1346.61
#2025-08-12|1369.37
#2025-08-13|1400.71
#2025-08-14|1392.04
#2025-08-15|1394.18
#2025-08-18|1371.27
#2025-08-19|1371.48
#2025-08-20|1362.68
#2025-08-21|1366.11
#2025-08-22|1406.68
#2025-08-25|1400.92
#2025-08-26|1383.27
#2025-08-27|1367.20
#2025-08-28|1368.29
#2025-08-29|1364.83
#2025-09-01|1367.64
#2025-09-02|1351.76
#2025-09-03|1355.49
#2025-09-04|1327.72
#2025-09-05|1362.09
#2025-09-08|1382.70
#2025-09-09|1392.62
#2025-09-10|1394.75
#2025-09-11|1406.12
#2025-09-12|1421.61
#2025-09-15|1423.99
#2025-09-16|1431.72
#2025-09-17|1440.71
#2025-09-18|1444.57
#2025-09-19|1453.30
#2025-09-22|1453.40
#2025-09-23|1468.70
#2025-09-24|1462.56
#2025-09-25|1436.86
#2025-09-26|1455.03
#2025-09-29|1470.20
#2025-09-30|1484.21
#2025-10-01|1504.07
#2025-10-02|1484.05
#2025-10-03|1516.63
#2025-10-06|1522.81
#2025-10-07|1514.11
#2025-10-08|1535.61
#2025-10-09|1531.21
#2025-10-10|1507.39
#2025-10-13|1519.37
#2025-10-14|1509.24
#2025-10-15|1531.07
#2025-10-16|1553.51
#2025-10-17|1513.68
#2025-10-20|1537.59
#2025-10-21|1492.63
#2025-10-22|1495.08
#2025-10-23|1528.79
#2025-10-24|1532.74
#2025-10-27|1505.52
#2025-10-28|1530.66
#2025-10-29|1540.07
#2025-10-30|1507.26
#2025-10-31|1494.86
#2025-11-03|1496.52
#2025-11-04|1460.13
#2025-11-05|1487.83
#2025-11-06|1505.81
#2025-11-07|1489.75
#2025-11-10|1532.44
#2025-11-11|1528.77
#2025-11-12|1552.47
#2025-11-13|1585.50
#2025-11-14|1546.37
#2025-11-17|1550.30
#2025-11-18|1513.70
#2025-11-19|1532.16
#2025-11-20|1533.25
#2025-11-21|1476.51
#2025-11-24|1487.27
#2025-11-25|1494.66
#2025-11-26|1530.48
#2025-11-27|1498.87
#2025-11-28|1501.18
#2025-12-01|1524.07
#2025-12-02|1506.12
#2025-12-03|1519.78
#2025-12-04|1528.59
#2025-12-05|1558.55
#2025-12-08|1525.46
#2025-12-09|1528.08
#2025-12-10|1541.29
#2025-12-11|1571.73
#2025-12-12|1583.53
#2025-12-15|1592.86
#2025-12-16|1597.62
#2025-12-17|1621.07
#2025-12-18|1625.40
#2025-12-19|1630.91
#2025-12-22|1651.06
#2025-12-23|1662.94
#2025-12-24|1677.36
#2025-12-25|1677.36
#2025-12-26|1676.48