Table Data - NASDAQ South Africa Large Cap Net Total Return Index
| Title | NASDAQ South Africa Large Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQZALCN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:05 PM CDT |
| Notes | For more information about this series, see: NQZALCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 204.34 |
| 2001-04-02 | 201.57 |
| 2001-04-03 | 197.24 |
| 2001-04-04 | 202.08 |
| 2001-04-05 | 207.64 |
| 2001-04-06 | 203.50 |
| 2001-04-09 | 206.32 |
| 2001-04-10 | 210.32 |
| 2001-04-11 | 217.86 |
| 2001-04-12 | 218.16 |
| 2001-04-13 | . |
| 2001-04-16 | 217.67 |
| 2001-04-17 | 217.20 |
| 2001-04-18 | 221.60 |
| 2001-04-19 | 223.78 |
| 2001-04-20 | 220.63 |
| 2001-04-23 | 217.16 |
| 2001-04-24 | 220.81 |
| 2001-04-25 | 221.01 |
| 2001-04-26 | 224.25 |
| 2001-04-27 | 225.73 |
| 2001-04-30 | 231.39 |
| 2001-05-01 | 231.62 |
| 2001-05-02 | 232.09 |
| 2001-05-03 | 229.34 |
| 2001-05-04 | 229.99 |
| 2001-05-07 | 232.27 |
| 2001-05-08 | 231.50 |
| 2001-05-09 | 232.14 |
| 2001-05-10 | 235.53 |
| 2001-05-11 | 234.19 |
| 2001-05-14 | 232.74 |
| 2001-05-15 | 233.42 |
| 2001-05-16 | 237.61 |
| 2001-05-17 | 244.56 |
| 2001-05-18 | 245.96 |
| 2001-05-21 | 250.71 |
| 2001-05-22 | 249.27 |
| 2001-05-23 | 244.85 |
| 2001-05-24 | 244.48 |
| 2001-05-25 | 244.15 |
| 2001-05-28 | . |
| 2001-05-29 | 245.20 |
| 2001-05-30 | 245.34 |
| 2001-05-31 | 244.22 |
| 2001-06-01 | 238.88 |
| 2001-06-04 | 240.64 |
| 2001-06-05 | 240.74 |
| 2001-06-06 | 239.65 |
| 2001-06-07 | 238.15 |
| 2001-06-08 | 239.65 |
| 2001-06-11 | 237.60 |
| 2001-06-12 | 236.01 |
| 2001-06-13 | 235.54 |
| 2001-06-14 | 236.21 |
| 2001-06-15 | 236.20 |
| 2001-06-18 | 232.63 |
| 2001-06-19 | 235.87 |
| 2001-06-20 | 233.52 |
| 2001-06-21 | 236.23 |
| 2001-06-22 | 237.83 |
| 2001-06-25 | 238.87 |
| 2001-06-26 | 239.22 |
| 2001-06-27 | 239.42 |
| 2001-06-28 | 236.79 |
| 2001-06-29 | 236.12 |
| 2001-07-02 | 235.81 |
| 2001-07-03 | 228.89 |
| 2001-07-04 | . |
| 2001-07-05 | 216.29 |
| 2001-07-06 | 214.63 |
| 2001-07-09 | 215.24 |
| 2001-07-10 | 216.68 |
| 2001-07-11 | 213.92 |
| 2001-07-12 | 214.68 |
| 2001-07-13 | 216.35 |
| 2001-07-16 | 216.10 |
| 2001-07-17 | 212.24 |
| 2001-07-18 | 209.17 |
| 2001-07-19 | 212.18 |
| 2001-07-20 | 209.95 |
| 2001-07-23 | 210.48 |
| 2001-07-24 | 209.08 |
| 2001-07-25 | 209.34 |
| 2001-07-26 | 208.17 |
| 2001-07-27 | 205.76 |
| 2001-07-30 | 208.27 |
| 2001-07-31 | 205.89 |
| 2001-08-01 | 209.82 |
| 2001-08-02 | 216.04 |
| 2001-08-03 | 215.45 |
| 2001-08-06 | 210.45 |
| 2001-08-07 | 207.73 |
| 2001-08-08 | 204.69 |
| 2001-08-09 | 205.29 |
| 2001-08-10 | 206.11 |
| 2001-08-13 | 206.14 |
| 2001-08-14 | 208.84 |
| 2001-08-15 | 210.48 |
| 2001-08-16 | 210.26 |
| 2001-08-17 | 209.96 |
| 2001-08-20 | 207.79 |
| 2001-08-21 | 206.82 |
| 2001-08-22 | 209.51 |
| 2001-08-23 | 209.26 |
| 2001-08-24 | 210.26 |
| 2001-08-27 | 212.83 |
| 2001-08-28 | 214.07 |
| 2001-08-29 | 213.71 |
| 2001-08-30 | 211.40 |
| 2001-08-31 | 210.65 |
| 2001-09-03 | . |
| 2001-09-04 | 210.09 |
| 2001-09-05 | 207.87 |
| 2001-09-06 | 206.23 |
| 2001-09-07 | 205.81 |
| 2001-09-10 | 204.58 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 189.94 |
| 2001-09-18 | 186.36 |
| 2001-09-19 | 185.51 |
| 2001-09-20 | 178.11 |
| 2001-09-21 | 171.67 |
| 2001-09-24 | 172.06 |
| 2001-09-25 | 178.18 |
| 2001-09-26 | 178.94 |
| 2001-09-27 | 178.39 |
| 2001-09-28 | 180.55 |
| 2001-10-01 | 179.16 |
| 2001-10-02 | 179.86 |
| 2001-10-03 | 178.20 |
| 2001-10-04 | 183.32 |
| 2001-10-05 | 184.75 |
| 2001-10-08 | 185.49 |
| 2001-10-09 | 185.67 |
| 2001-10-10 | 185.34 |
| 2001-10-11 | 188.98 |
| 2001-10-12 | 187.94 |
| 2001-10-15 | 189.51 |
| 2001-10-16 | 186.90 |
| 2001-10-17 | 186.46 |
| 2001-10-18 | 184.93 |
| 2001-10-19 | 184.04 |
| 2001-10-22 | 179.79 |
| 2001-10-23 | 179.81 |
| 2001-10-24 | 181.15 |
| 2001-10-25 | 182.29 |
| 2001-10-26 | 182.92 |
| 2001-10-29 | 184.71 |
| 2001-10-30 | 181.92 |
| 2001-10-31 | 181.47 |
| 2001-11-01 | 181.30 |
| 2001-11-02 | 182.65 |
| 2001-11-05 | 185.18 |
| 2001-11-06 | 184.94 |
| 2001-11-07 | 182.92 |
| 2001-11-08 | 184.35 |
| 2001-11-09 | 181.29 |
| 2001-11-12 | 181.38 |
| 2001-11-13 | 184.02 |
| 2001-11-14 | 187.71 |
| 2001-11-15 | 189.66 |
| 2001-11-16 | 191.28 |
| 2001-11-19 | 192.21 |
| 2001-11-20 | 188.24 |
| 2001-11-21 | 184.17 |
| 2001-11-22 | . |
| 2001-11-23 | 182.79 |
| 2001-11-26 | 185.96 |
| 2001-11-27 | 183.09 |
| 2001-11-28 | 183.33 |
| 2001-11-29 | 178.47 |
| 2001-11-30 | 177.83 |
| 2001-12-03 | 177.01 |
| 2001-12-04 | 175.87 |
| 2001-12-05 | 176.15 |
| 2001-12-06 | 175.67 |
| 2001-12-07 | 171.55 |
| 2001-12-10 | 174.16 |
| 2001-12-11 | 169.02 |
| 2001-12-12 | 168.86 |
| 2001-12-13 | 166.17 |
| 2001-12-14 | 162.36 |
| 2001-12-17 | 167.58 |
| 2001-12-18 | 164.75 |
| 2001-12-19 | 161.87 |
| 2001-12-20 | 152.32 |
| 2001-12-21 | 160.59 |
| 2001-12-24 | 162.74 |
| 2001-12-25 | . |
| 2001-12-26 | 163.56 |
| 2001-12-27 | 165.69 |
| 2001-12-28 | 166.68 |
| 2001-12-31 | 167.53 |
| 2002-01-01 | . |
| 2002-01-02 | 164.55 |
| 2002-01-03 | 166.02 |
| 2002-01-04 | 171.12 |
| 2002-01-07 | 175.16 |
| 2002-01-08 | 178.17 |
| 2002-01-09 | 180.16 |
| 2002-01-10 | 180.51 |
| 2002-01-11 | 182.28 |
| 2002-01-14 | 180.63 |
| 2002-01-15 | 175.73 |
| 2002-01-16 | 174.40 |
| 2002-01-17 | 176.78 |
| 2002-01-18 | 174.78 |
| 2002-01-21 | . |
| 2002-01-22 | 169.56 |
| 2002-01-23 | 172.30 |
| 2002-01-24 | 173.41 |
| 2002-01-25 | 171.05 |
| 2002-01-28 | 172.02 |
| 2002-01-29 | 172.57 |
| 2002-01-30 | 171.18 |
| 2002-01-31 | 174.28 |
| 2002-02-01 | 173.34 |
| 2002-02-04 | 175.58 |
| 2002-02-05 | 177.26 |
| 2002-02-06 | 181.89 |
| 2002-02-07 | 180.96 |
| 2002-02-08 | 181.99 |
| 2002-02-11 | 179.78 |
| 2002-02-12 | 182.48 |
| 2002-02-13 | 181.84 |
| 2002-02-14 | 185.27 |
| 2002-02-15 | 188.39 |
| 2002-02-18 | . |
| 2002-02-19 | 184.88 |
| 2002-02-20 | 183.40 |
| 2002-02-21 | 179.85 |
| 2002-02-22 | 181.55 |
| 2002-02-25 | 181.41 |
| 2002-02-26 | 183.45 |
| 2002-02-27 | 186.82 |
| 2002-02-28 | 186.38 |
| 2002-03-01 | 186.58 |
| 2002-03-04 | 194.10 |
| 2002-03-05 | 195.23 |
| 2002-03-06 | 193.40 |
| 2002-03-07 | 188.35 |
| 2002-03-08 | 181.79 |
| 2002-03-11 | 187.73 |
| 2002-03-12 | 187.52 |
| 2002-03-13 | 187.70 |
| 2002-03-14 | 188.23 |
| 2002-03-15 | 186.08 |
| 2002-03-18 | 184.25 |
| 2002-03-19 | 186.84 |
| 2002-03-20 | 188.17 |
| 2002-03-21 | 190.85 |
| 2002-03-22 | 192.43 |
| 2002-03-25 | 193.68 |
| 2002-03-26 | 192.88 |
| 2002-03-27 | 193.47 |
| 2002-03-28 | 194.40 |
| 2002-03-29 | . |
| 2002-04-01 | 194.49 |
| 2002-04-02 | 201.01 |
| 2002-04-03 | 200.51 |
| 2002-04-04 | 200.90 |
| 2002-04-05 | 202.86 |
| 2002-04-08 | 201.21 |
| 2002-04-09 | 199.65 |
| 2002-04-10 | 201.84 |
| 2002-04-11 | 203.43 |
| 2002-04-12 | 201.49 |
| 2002-04-15 | 203.83 |
| 2002-04-16 | 206.10 |
| 2002-04-17 | 209.06 |
| 2002-04-18 | 212.14 |
| 2002-04-19 | 212.62 |
| 2002-04-22 | 215.87 |
| 2002-04-23 | 216.35 |
| 2002-04-24 | 218.26 |
| 2002-04-25 | 223.25 |
| 2002-04-26 | 223.23 |
| 2002-04-29 | 223.62 |
| 2002-04-30 | 220.05 |
| 2002-05-01 | 221.17 |
| 2002-05-02 | 222.64 |
| 2002-05-03 | 229.21 |
| 2002-05-06 | 232.29 |
| 2002-05-07 | 239.85 |
| 2002-05-08 | 241.42 |
| 2002-05-09 | 240.38 |
| 2002-05-10 | 242.03 |
| 2002-05-13 | 243.28 |
| 2002-05-14 | 245.11 |
| 2002-05-15 | 238.77 |
| 2002-05-16 | 239.90 |
| 2002-05-17 | 242.94 |
| 2002-05-20 | 244.83 |
| 2002-05-21 | 247.29 |
| 2002-05-22 | 248.66 |
| 2002-05-23 | 245.93 |
| 2002-05-24 | 251.67 |
| 2002-05-27 | . |
| 2002-05-28 | 247.32 |
| 2002-05-29 | 249.47 |
| 2002-05-30 | 246.46 |
| 2002-05-31 | 240.52 |
| 2002-06-03 | 243.16 |
| 2002-06-04 | 248.03 |
| 2002-06-05 | 237.82 |
| 2002-06-06 | 238.95 |
| 2002-06-07 | 236.57 |
| 2002-06-10 | 229.70 |
| 2002-06-11 | 222.73 |
| 2002-06-12 | 228.33 |
| 2002-06-13 | 220.20 |
| 2002-06-14 | 218.19 |
| 2002-06-17 | 215.36 |
| 2002-06-18 | 220.44 |
| 2002-06-19 | 220.72 |
| 2002-06-20 | 221.21 |
| 2002-06-21 | 219.96 |
| 2002-06-24 | 221.64 |
| 2002-06-25 | 218.91 |
| 2002-06-26 | 214.65 |
| 2002-06-27 | 212.55 |
| 2002-06-28 | 212.54 |
| 2002-07-01 | 216.38 |
| 2002-07-02 | 215.65 |
| 2002-07-03 | 209.28 |
| 2002-07-04 | . |
| 2002-07-05 | 211.80 |
| 2002-07-08 | 212.25 |
| 2002-07-09 | 215.89 |
| 2002-07-10 | 215.08 |
| 2002-07-11 | 212.56 |
| 2002-07-12 | 215.91 |
| 2002-07-15 | 216.61 |
| 2002-07-16 | 212.90 |
| 2002-07-17 | 211.44 |
| 2002-07-18 | 214.19 |
| 2002-07-19 | 213.68 |
| 2002-07-22 | 203.72 |
| 2002-07-23 | 196.21 |
| 2002-07-24 | 187.20 |
| 2002-07-25 | 193.27 |
| 2002-07-26 | 188.62 |
| 2002-07-29 | 189.16 |
| 2002-07-30 | 193.34 |
| 2002-07-31 | 186.75 |
| 2002-08-01 | 184.33 |
| 2002-08-02 | 184.99 |
| 2002-08-05 | 182.22 |
| 2002-08-06 | 178.34 |
| 2002-08-07 | 184.78 |
| 2002-08-08 | 187.15 |
| 2002-08-09 | 186.40 |
| 2002-08-12 | 188.91 |
| 2002-08-13 | 187.54 |
| 2002-08-14 | 189.93 |
| 2002-08-15 | 190.02 |
| 2002-08-16 | 191.29 |
| 2002-08-19 | 188.95 |
| 2002-08-20 | 185.35 |
| 2002-08-21 | 185.05 |
| 2002-08-22 | 187.31 |
| 2002-08-23 | 190.29 |
| 2002-08-26 | 188.33 |
| 2002-08-27 | 195.46 |
| 2002-08-28 | 194.43 |
| 2002-08-29 | 192.46 |
| 2002-08-30 | 197.89 |
| 2002-09-02 | . |
| 2002-09-03 | 192.69 |
| 2002-09-04 | 193.71 |
| 2002-09-05 | 197.78 |
| 2002-09-06 | 200.81 |
| 2002-09-09 | 209.24 |
| 2002-09-10 | 207.14 |
| 2002-09-11 | 205.22 |
| 2002-09-12 | 210.05 |
| 2002-09-13 | 207.32 |
| 2002-09-16 | 207.80 |
| 2002-09-17 | 208.39 |
| 2002-09-18 | 206.39 |
| 2002-09-19 | 205.99 |
| 2002-09-20 | 206.10 |
| 2002-09-23 | 205.71 |
| 2002-09-24 | 205.30 |
| 2002-09-25 | 205.80 |
| 2002-09-26 | 202.94 |
| 2002-09-27 | 203.96 |
| 2002-09-30 | 203.72 |
| 2002-10-01 | 203.59 |
| 2002-10-02 | 200.79 |
| 2002-10-03 | 201.32 |
| 2002-10-04 | 201.09 |
| 2002-10-07 | 197.60 |
| 2002-10-08 | 192.64 |
| 2002-10-09 | 191.83 |
| 2002-10-10 | 190.15 |
| 2002-10-11 | 193.76 |
| 2002-10-14 | 198.46 |
| 2002-10-15 | 199.66 |
| 2002-10-16 | 196.70 |
| 2002-10-17 | 194.55 |
| 2002-10-18 | 193.75 |
| 2002-10-21 | 195.86 |
| 2002-10-22 | 198.59 |
| 2002-10-23 | 200.65 |
| 2002-10-24 | 202.20 |
| 2002-10-25 | 202.03 |
| 2002-10-28 | 202.44 |
| 2002-10-29 | 200.23 |
| 2002-10-30 | 200.90 |
| 2002-10-31 | 204.40 |
| 2002-11-01 | 211.36 |
| 2002-11-04 | 210.85 |
| 2002-11-05 | 212.36 |
| 2002-11-06 | 213.64 |
| 2002-11-07 | 218.14 |
| 2002-11-08 | 217.54 |
| 2002-11-11 | 217.24 |
| 2002-11-12 | 216.86 |
| 2002-11-13 | 217.02 |
| 2002-11-14 | 218.49 |
| 2002-11-15 | 221.12 |
| 2002-11-18 | 225.73 |
| 2002-11-19 | 223.85 |
| 2002-11-20 | 221.28 |
| 2002-11-21 | 220.65 |
| 2002-11-22 | 220.79 |
| 2002-11-25 | 219.60 |
| 2002-11-26 | 216.16 |
| 2002-11-27 | 219.76 |
| 2002-11-28 | . |
| 2002-11-29 | 220.51 |
| 2002-12-02 | 220.63 |
| 2002-12-03 | 221.78 |
| 2002-12-04 | 227.02 |
| 2002-12-05 | 225.62 |
| 2002-12-06 | 224.06 |
| 2002-12-09 | 227.69 |
| 2002-12-10 | 226.24 |
| 2002-12-11 | 226.29 |
| 2002-12-12 | 226.57 |
| 2002-12-13 | 234.38 |
| 2002-12-16 | 234.85 |
| 2002-12-17 | 237.51 |
| 2002-12-18 | 236.08 |
| 2002-12-19 | 236.25 |
| 2002-12-20 | 233.69 |
| 2002-12-23 | 238.31 |
| 2002-12-24 | 236.07 |
| 2002-12-25 | . |
| 2002-12-26 | 237.97 |
| 2002-12-27 | 243.41 |
| 2002-12-30 | 245.07 |
| 2002-12-31 | 243.24 |
| 2003-01-01 | . |
| 2003-01-02 | 243.45 |
| 2003-01-03 | 247.90 |
| 2003-01-06 | 251.40 |
| 2003-01-07 | 248.42 |
| 2003-01-08 | 246.96 |
| 2003-01-09 | 248.62 |
| 2003-01-10 | 250.22 |
| 2003-01-13 | 250.11 |
| 2003-01-14 | 247.36 |
| 2003-01-15 | 245.99 |
| 2003-01-16 | 244.03 |
| 2003-01-17 | 245.99 |
| 2003-01-20 | . |
| 2003-01-21 | 237.79 |
| 2003-01-22 | 240.10 |
| 2003-01-23 | 244.80 |
| 2003-01-24 | 243.90 |
| 2003-01-27 | 241.29 |
| 2003-01-28 | 239.17 |
| 2003-01-29 | 241.37 |
| 2003-01-30 | 238.68 |
| 2003-01-31 | 238.04 |
| 2003-02-03 | 237.98 |
| 2003-02-04 | 240.61 |
| 2003-02-05 | 241.64 |
| 2003-02-06 | 241.43 |
| 2003-02-07 | 235.63 |
| 2003-02-10 | 232.44 |
| 2003-02-11 | 234.23 |
| 2003-02-12 | 234.15 |
| 2003-02-13 | 232.16 |
| 2003-02-14 | 234.24 |
| 2003-02-17 | . |
| 2003-02-18 | 232.01 |
| 2003-02-19 | 233.50 |
| 2003-02-20 | 238.39 |
| 2003-02-21 | 241.45 |
| 2003-02-24 | 239.32 |
| 2003-02-25 | 236.35 |
| 2003-02-26 | 235.30 |
| 2003-02-27 | 235.67 |
| 2003-02-28 | 235.27 |
| 2003-03-03 | 235.87 |
| 2003-03-04 | 232.51 |
| 2003-03-05 | 233.15 |
| 2003-03-06 | 228.17 |
| 2003-03-07 | 226.07 |
| 2003-03-10 | 222.49 |
| 2003-03-11 | 216.37 |
| 2003-03-12 | 212.38 |
| 2003-03-13 | 214.29 |
| 2003-03-14 | 216.04 |
| 2003-03-17 | 215.46 |
| 2003-03-18 | 219.13 |
| 2003-03-19 | 221.76 |
| 2003-03-20 | 218.30 |
| 2003-03-21 | 216.53 |
| 2003-03-24 | 211.95 |
| 2003-03-25 | 213.13 |
| 2003-03-26 | 210.76 |
| 2003-03-27 | 210.21 |
| 2003-03-28 | 207.27 |
| 2003-03-31 | 214.75 |
| 2003-04-01 | 217.65 |
| 2003-04-02 | 215.73 |
| 2003-04-03 | 216.31 |
| 2003-04-04 | 213.63 |
| 2003-04-07 | 215.24 |
| 2003-04-08 | 213.16 |
| 2003-04-09 | 215.60 |
| 2003-04-10 | 217.64 |
| 2003-04-11 | 218.97 |
| 2003-04-14 | 218.63 |
| 2003-04-15 | 220.82 |
| 2003-04-16 | 218.54 |
| 2003-04-17 | 219.79 |
| 2003-04-18 | . |
| 2003-04-21 | 219.00 |
| 2003-04-22 | 222.94 |
| 2003-04-23 | 225.32 |
| 2003-04-24 | 229.44 |
| 2003-04-25 | 225.69 |
| 2003-04-28 | 227.58 |
| 2003-04-29 | 224.11 |
| 2003-04-30 | 223.59 |
| 2003-05-01 | 223.71 |
| 2003-05-02 | 222.03 |
| 2003-05-05 | 230.07 |
| 2003-05-06 | 228.55 |
| 2003-05-07 | 230.26 |
| 2003-05-08 | 229.46 |
| 2003-05-09 | 231.93 |
| 2003-05-12 | 233.13 |
| 2003-05-13 | 236.22 |
| 2003-05-14 | 233.98 |
| 2003-05-15 | 230.31 |
| 2003-05-16 | 231.49 |
| 2003-05-19 | 231.35 |
| 2003-05-20 | 231.39 |
| 2003-05-21 | 234.05 |
| 2003-05-22 | 230.68 |
| 2003-05-23 | 233.13 |
| 2003-05-26 | . |
| 2003-05-27 | 231.16 |
| 2003-05-28 | 229.81 |
| 2003-05-29 | 229.92 |
| 2003-05-30 | 231.41 |
| 2003-06-02 | 234.13 |
| 2003-06-03 | 233.49 |
| 2003-06-04 | 231.35 |
| 2003-06-05 | 238.87 |
| 2003-06-06 | 237.66 |
| 2003-06-09 | 239.81 |
| 2003-06-10 | 238.54 |
| 2003-06-11 | 236.80 |
| 2003-06-12 | 238.58 |
| 2003-06-13 | 239.27 |
| 2003-06-16 | 241.55 |
| 2003-06-17 | 244.88 |
| 2003-06-18 | 242.51 |
| 2003-06-19 | 246.53 |
| 2003-06-20 | 244.81 |
| 2003-06-23 | 240.19 |
| 2003-06-24 | 239.90 |
| 2003-06-25 | 241.32 |
| 2003-06-26 | 243.45 |
| 2003-06-27 | 244.53 |
| 2003-06-30 | 246.21 |
| 2003-07-01 | 251.83 |
| 2003-07-02 | 253.96 |
| 2003-07-03 | 255.32 |
| 2003-07-04 | . |
| 2003-07-07 | 252.73 |
| 2003-07-08 | 254.07 |
| 2003-07-09 | 251.69 |
| 2003-07-10 | 252.05 |
| 2003-07-11 | 252.22 |
| 2003-07-14 | 256.36 |
| 2003-07-15 | 251.54 |
| 2003-07-16 | 243.77 |
| 2003-07-17 | 241.35 |
| 2003-07-18 | 241.01 |
| 2003-07-21 | 242.65 |
| 2003-07-22 | 245.69 |
| 2003-07-23 | 248.41 |
| 2003-07-24 | 249.00 |
| 2003-07-25 | 253.25 |
| 2003-07-28 | 258.00 |
| 2003-07-29 | 255.39 |
| 2003-07-30 | 254.31 |
| 2003-07-31 | 254.72 |
| 2003-08-01 | 253.01 |
| 2003-08-04 | 253.12 |
| 2003-08-05 | 252.80 |
| 2003-08-06 | 255.87 |
| 2003-08-07 | 258.20 |
| 2003-08-08 | 256.19 |
| 2003-08-11 | 261.55 |
| 2003-08-12 | 262.76 |
| 2003-08-13 | 262.55 |
| 2003-08-14 | 265.98 |
| 2003-08-15 | 266.06 |
| 2003-08-18 | 266.22 |
| 2003-08-19 | 267.70 |
| 2003-08-20 | 271.61 |
| 2003-08-21 | 269.85 |
| 2003-08-22 | 268.91 |
| 2003-08-25 | 265.29 |
| 2003-08-26 | 266.08 |
| 2003-08-27 | 270.44 |
| 2003-08-28 | 270.38 |
| 2003-08-29 | 272.83 |
| 2003-09-01 | . |
| 2003-09-02 | 273.31 |
| 2003-09-03 | 274.89 |
| 2003-09-04 | 272.97 |
| 2003-09-05 | 276.98 |
| 2003-09-08 | 273.11 |
| 2003-09-09 | 279.34 |
| 2003-09-10 | 277.20 |
| 2003-09-11 | 274.48 |
| 2003-09-12 | 273.61 |
| 2003-09-15 | 270.16 |
| 2003-09-16 | 270.33 |
| 2003-09-17 | 273.32 |
| 2003-09-18 | 276.67 |
| 2003-09-19 | 277.57 |
| 2003-09-22 | 279.56 |
| 2003-09-23 | 279.45 |
| 2003-09-24 | 279.60 |
| 2003-09-25 | 281.15 |
| 2003-09-26 | 274.88 |
| 2003-09-29 | 277.82 |
| 2003-09-30 | 282.20 |
| 2003-10-01 | 279.55 |
| 2003-10-02 | 284.09 |
| 2003-10-03 | 285.97 |
| 2003-10-06 | 281.58 |
| 2003-10-07 | 287.45 |
| 2003-10-08 | 289.75 |
| 2003-10-09 | 293.11 |
| 2003-10-10 | 294.63 |
| 2003-10-13 | 293.53 |
| 2003-10-14 | 294.39 |
| 2003-10-15 | 293.25 |
| 2003-10-16 | 296.87 |
| 2003-10-17 | 294.97 |
| 2003-10-20 | 291.21 |
| 2003-10-21 | 293.24 |
| 2003-10-22 | 298.61 |
| 2003-10-23 | 295.84 |
| 2003-10-24 | 299.12 |
| 2003-10-27 | 299.74 |
| 2003-10-28 | 300.60 |
| 2003-10-29 | 304.55 |
| 2003-10-30 | 307.07 |
| 2003-10-31 | 305.20 |
| 2003-11-03 | 306.69 |
| 2003-11-04 | 304.49 |
| 2003-11-05 | 302.10 |
| 2003-11-06 | 302.89 |
| 2003-11-07 | 301.57 |
| 2003-11-10 | 304.98 |
| 2003-11-11 | 303.71 |
| 2003-11-12 | 304.95 |
| 2003-11-13 | 313.34 |
| 2003-11-14 | 319.12 |
| 2003-11-17 | 317.01 |
| 2003-11-18 | 316.94 |
| 2003-11-19 | 319.06 |
| 2003-11-20 | 318.74 |
| 2003-11-21 | 321.11 |
| 2003-11-24 | 317.18 |
| 2003-11-25 | 321.43 |
| 2003-11-26 | 328.64 |
| 2003-11-27 | . |
| 2003-11-28 | 335.97 |
| 2003-12-01 | 345.24 |
| 2003-12-02 | 345.25 |
| 2003-12-03 | 347.01 |
| 2003-12-04 | 340.27 |
| 2003-12-05 | 342.54 |
| 2003-12-08 | 337.11 |
| 2003-12-09 | 339.16 |
| 2003-12-10 | 335.75 |
| 2003-12-11 | 335.13 |
| 2003-12-12 | 340.48 |
| 2003-12-15 | 346.10 |
| 2003-12-16 | 344.67 |
| 2003-12-17 | 338.78 |
| 2003-12-18 | 331.49 |
| 2003-12-19 | 323.19 |
| 2003-12-22 | 325.67 |
| 2003-12-23 | 327.43 |
| 2003-12-24 | 334.92 |
| 2003-12-25 | . |
| 2003-12-26 | 335.05 |
| 2003-12-29 | 335.72 |
| 2003-12-30 | 346.66 |
| 2003-12-31 | 343.12 |
| 2004-01-01 | . |
| 2004-01-02 | 351.79 |
| 2004-01-05 | 362.73 |
| 2004-01-06 | 353.29 |
| 2004-01-07 | 351.21 |
| 2004-01-08 | 345.12 |
| 2004-01-09 | 343.76 |
| 2004-01-12 | 335.75 |
| 2004-01-13 | 343.17 |
| 2004-01-14 | 330.98 |
| 2004-01-15 | 318.93 |
| 2004-01-16 | 321.23 |
| 2004-01-19 | . |
| 2004-01-20 | 327.65 |
| 2004-01-21 | 325.20 |
| 2004-01-22 | 330.85 |
| 2004-01-23 | 332.01 |
| 2004-01-26 | 332.56 |
| 2004-01-27 | 334.22 |
| 2004-01-28 | 337.04 |
| 2004-01-29 | 331.06 |
| 2004-01-30 | 329.57 |
| 2004-02-02 | 332.98 |
| 2004-02-03 | 341.82 |
| 2004-02-04 | 336.83 |
| 2004-02-05 | 331.44 |
| 2004-02-06 | 333.18 |
| 2004-02-09 | 336.18 |
| 2004-02-10 | 341.48 |
| 2004-02-11 | 339.14 |
| 2004-02-12 | 348.76 |
| 2004-02-13 | 351.63 |
| 2004-02-16 | . |
| 2004-02-17 | 351.95 |
| 2004-02-18 | 353.02 |
| 2004-02-19 | 347.45 |
| 2004-02-20 | 339.59 |
| 2004-02-23 | 343.70 |
| 2004-02-24 | 341.12 |
| 2004-02-25 | 340.74 |
| 2004-02-26 | 338.79 |
| 2004-02-27 | 341.43 |
| 2004-03-01 | 349.38 |
| 2004-03-02 | 349.59 |
| 2004-03-03 | 340.07 |
| 2004-03-04 | 340.80 |
| 2004-03-05 | 353.03 |
| 2004-03-08 | 352.36 |
| 2004-03-09 | 352.45 |
| 2004-03-10 | 346.78 |
| 2004-03-11 | 341.13 |
| 2004-03-12 | 336.55 |
| 2004-03-15 | 338.78 |
| 2004-03-16 | 338.17 |
| 2004-03-17 | 333.51 |
| 2004-03-18 | 344.52 |
| 2004-03-19 | 346.07 |
| 2004-03-22 | 354.77 |
| 2004-03-23 | 348.02 |
| 2004-03-24 | 344.75 |
| 2004-03-25 | 345.01 |
| 2004-03-26 | 346.64 |
| 2004-03-29 | 352.89 |
| 2004-03-30 | 359.57 |
| 2004-03-31 | 364.64 |
| 2004-04-01 | 364.85 |
| 2004-04-02 | 358.96 |
| 2004-04-05 | 361.25 |
| 2004-04-06 | 365.31 |
| 2004-04-07 | 369.82 |
| 2004-04-08 | 365.95 |
| 2004-04-09 | . |
| 2004-04-12 | 367.91 |
| 2004-04-13 | 356.15 |
| 2004-04-14 | 351.04 |
| 2004-04-15 | 348.86 |
| 2004-04-16 | 356.59 |
| 2004-04-19 | 349.95 |
| 2004-04-20 | 350.54 |
| 2004-04-21 | 338.31 |
| 2004-04-22 | 328.61 |
| 2004-04-23 | 332.00 |
| 2004-04-26 | 333.84 |
| 2004-04-27 | 334.27 |
| 2004-04-28 | 324.25 |
| 2004-04-29 | 322.13 |
| 2004-04-30 | 313.98 |
| 2004-05-03 | 314.41 |
| 2004-05-04 | 320.88 |
| 2004-05-05 | 327.71 |
| 2004-05-06 | 320.94 |
| 2004-05-07 | 312.89 |
| 2004-05-10 | 301.70 |
| 2004-05-11 | 309.11 |
| 2004-05-12 | 309.19 |
| 2004-05-13 | 308.92 |
| 2004-05-14 | 305.05 |
| 2004-05-17 | 308.48 |
| 2004-05-18 | 303.78 |
| 2004-05-19 | 316.94 |
| 2004-05-20 | 316.69 |
| 2004-05-21 | 317.25 |
| 2004-05-24 | 315.38 |
| 2004-05-25 | 321.95 |
| 2004-05-26 | 328.43 |
| 2004-05-27 | 337.46 |
| 2004-05-28 | 340.37 |
| 2004-05-31 | . |
| 2004-06-01 | 347.84 |
| 2004-06-02 | 345.20 |
| 2004-06-03 | 341.81 |
| 2004-06-04 | 337.42 |
| 2004-06-07 | 343.94 |
| 2004-06-08 | 340.57 |
| 2004-06-09 | 337.48 |
| 2004-06-10 | 337.41 |
| 2004-06-11 | . |
| 2004-06-14 | 326.37 |
| 2004-06-15 | 326.84 |
| 2004-06-16 | 326.13 |
| 2004-06-17 | 325.55 |
| 2004-06-18 | 336.36 |
| 2004-06-21 | 339.03 |
| 2004-06-22 | 338.83 |
| 2004-06-23 | 340.26 |
| 2004-06-24 | 344.98 |
| 2004-06-25 | 344.21 |
| 2004-06-28 | 348.99 |
| 2004-06-29 | 344.08 |
| 2004-06-30 | 347.51 |
| 2004-07-01 | 349.26 |
| 2004-07-02 | 352.81 |
| 2004-07-05 | . |
| 2004-07-06 | 343.89 |
| 2004-07-07 | 351.30 |
| 2004-07-08 | 352.66 |
| 2004-07-09 | 350.05 |
| 2004-07-12 | 352.91 |
| 2004-07-13 | 355.31 |
| 2004-07-14 | 358.13 |
| 2004-07-15 | 356.86 |
| 2004-07-16 | 355.34 |
| 2004-07-19 | 354.72 |
| 2004-07-20 | 352.26 |
| 2004-07-21 | 351.54 |
| 2004-07-22 | 352.55 |
| 2004-07-23 | 345.71 |
| 2004-07-26 | 344.38 |
| 2004-07-27 | 340.76 |
| 2004-07-28 | 345.67 |
| 2004-07-29 | 346.34 |
| 2004-07-30 | 348.55 |
| 2004-08-02 | 347.98 |
| 2004-08-03 | 350.56 |
| 2004-08-04 | 354.36 |
| 2004-08-05 | 352.79 |
| 2004-08-06 | 353.81 |
| 2004-08-09 | 357.09 |
| 2004-08-10 | 355.03 |
| 2004-08-11 | 348.28 |
| 2004-08-12 | 347.53 |
| 2004-08-13 | 348.29 |
| 2004-08-16 | 348.81 |
| 2004-08-17 | 350.00 |
| 2004-08-18 | 349.05 |
| 2004-08-19 | 351.83 |
| 2004-08-20 | 355.71 |
| 2004-08-23 | 356.34 |
| 2004-08-24 | 351.45 |
| 2004-08-25 | 354.23 |
| 2004-08-26 | 360.18 |
| 2004-08-27 | 356.17 |
| 2004-08-30 | 358.61 |
| 2004-08-31 | 361.33 |
| 2004-09-01 | 360.90 |
| 2004-09-02 | 364.50 |
| 2004-09-03 | 362.09 |
| 2004-09-06 | . |
| 2004-09-07 | 357.99 |
| 2004-09-08 | 357.76 |
| 2004-09-09 | 359.72 |
| 2004-09-10 | 367.52 |
| 2004-09-13 | 368.80 |
| 2004-09-14 | 376.00 |
| 2004-09-15 | 370.82 |
| 2004-09-16 | 374.26 |
| 2004-09-17 | 377.43 |
| 2004-09-20 | 382.87 |
| 2004-09-21 | 387.32 |
| 2004-09-22 | 383.94 |
| 2004-09-23 | 390.36 |
| 2004-09-24 | 391.75 |
| 2004-09-27 | 389.47 |
| 2004-09-28 | 390.79 |
| 2004-09-29 | 392.31 |
| 2004-09-30 | 392.78 |
| 2004-10-01 | 393.65 |
| 2004-10-04 | 394.13 |
| 2004-10-05 | 390.60 |
| 2004-10-06 | 395.60 |
| 2004-10-07 | 393.79 |
| 2004-10-08 | 399.56 |
| 2004-10-11 | 397.97 |
| 2004-10-12 | 391.73 |
| 2004-10-13 | 384.81 |
| 2004-10-14 | 390.72 |
| 2004-10-15 | 400.04 |
| 2004-10-18 | 404.51 |
| 2004-10-19 | 407.51 |
| 2004-10-20 | 404.75 |
| 2004-10-21 | 411.50 |
| 2004-10-22 | 417.20 |
| 2004-10-25 | 414.86 |
| 2004-10-26 | 413.78 |
| 2004-10-27 | 424.95 |
| 2004-10-28 | 424.45 |
| 2004-10-29 | 419.40 |
| 2004-11-01 | 425.53 |
| 2004-11-02 | 421.29 |
| 2004-11-03 | 427.74 |
| 2004-11-04 | 431.02 |
| 2004-11-05 | 431.80 |
| 2004-11-08 | 433.26 |
| 2004-11-09 | 433.58 |
| 2004-11-10 | 431.41 |
| 2004-11-11 | 435.75 |
| 2004-11-12 | 438.66 |
| 2004-11-15 | 443.32 |
| 2004-11-16 | 445.43 |
| 2004-11-17 | 451.65 |
| 2004-11-18 | 448.30 |
| 2004-11-19 | 447.68 |
| 2004-11-22 | 447.20 |
| 2004-11-23 | 448.10 |
| 2004-11-24 | 451.75 |
| 2004-11-25 | . |
| 2004-11-26 | 467.71 |
| 2004-11-29 | 478.21 |
| 2004-11-30 | 475.10 |
| 2004-12-01 | 478.44 |
| 2004-12-02 | 471.54 |
| 2004-12-03 | 474.06 |
| 2004-12-06 | 470.79 |
| 2004-12-07 | 469.15 |
| 2004-12-08 | 456.95 |
| 2004-12-09 | 458.64 |
| 2004-12-10 | 460.58 |
| 2004-12-13 | 468.12 |
| 2004-12-14 | 469.72 |
| 2004-12-15 | 473.16 |
| 2004-12-16 | 470.24 |
| 2004-12-17 | 470.81 |
| 2004-12-20 | 477.70 |
| 2004-12-21 | 480.39 |
| 2004-12-22 | 484.37 |
| 2004-12-23 | 488.69 |
| 2004-12-24 | . |
| 2004-12-27 | 490.86 |
| 2004-12-28 | 493.99 |
| 2004-12-29 | 488.92 |
| 2004-12-30 | 491.35 |
| 2004-12-31 | 494.52 |
| 2005-01-03 | 499.20 |
| 2005-01-04 | 478.94 |
| 2005-01-05 | 471.38 |
| 2005-01-06 | 457.91 |
| 2005-01-07 | 455.67 |
| 2005-01-10 | 463.24 |
| 2005-01-11 | 462.74 |
| 2005-01-12 | 467.20 |
| 2005-01-13 | 462.16 |
| 2005-01-14 | 463.33 |
| 2005-01-17 | . |
| 2005-01-18 | 445.64 |
| 2005-01-19 | 445.02 |
| 2005-01-20 | 440.31 |
| 2005-01-21 | 447.48 |
| 2005-01-24 | 455.28 |
| 2005-01-25 | 452.99 |
| 2005-01-26 | 457.09 |
| 2005-01-27 | 463.53 |
#2005-01-28| 462.52
#2005-01-31| 467.46
#2005-02-01| 462.51
#2005-02-02| 458.94
#2005-02-03| 453.60
#2005-02-04| 455.85
#2005-02-07| 447.63
#2005-02-08| 442.81
#2005-02-09| 448.19
#2005-02-10| 454.03
#2005-02-11| 461.85
#2005-02-14| 467.06
#2005-02-15| 466.66
#2005-02-16| 471.07
#2005-02-17| 477.88
#2005-02-18| 481.58
#2005-02-21| .
#2005-02-22| 497.84
#2005-02-23| 494.46
#2005-02-24| 496.07
#2005-02-25| 497.13
#2005-02-28| 503.89
#2005-03-01| 500.88
#2005-03-02| 491.87
#2005-03-03| 490.84
#2005-03-04| 501.71
#2005-03-07| 500.20
#2005-03-08| 512.76
#2005-03-09| 515.36
#2005-03-10| 507.84
#2005-03-11| 509.71
#2005-03-14| 499.19
#2005-03-15| 486.03
#2005-03-16| 483.42
#2005-03-17| 485.04
#2005-03-18| 487.33
#2005-03-21| 482.35
#2005-03-22| 481.12
#2005-03-23| 462.66
#2005-03-24| 455.27
#2005-03-25| .
#2005-03-28| 446.14
#2005-03-29| 446.67
#2005-03-30| 449.71
#2005-03-31| 459.42
#2005-04-01| 469.65
#2005-04-04| 458.50
#2005-04-05| 462.38
#2005-04-06| 469.82
#2005-04-07| 469.05
#2005-04-08| 465.97
#2005-04-11| 467.16
#2005-04-12| 460.43
#2005-04-13| 458.11
#2005-04-14| 450.19
#2005-04-15| 451.22
#2005-04-18| 449.68
#2005-04-19| 457.14
#2005-04-20| 461.20
#2005-04-21| 460.85
#2005-04-22| 460.76
#2005-04-25| 455.59
#2005-04-26| 459.95
#2005-04-27| 460.61
#2005-04-28| 444.48
#2005-04-29| 450.42
#2005-05-02| 449.18
#2005-05-03| 452.73
#2005-05-04| 463.07
#2005-05-05| 469.50
#2005-05-06| 468.12
#2005-05-09| 469.06
#2005-05-10| 467.62
#2005-05-11| 467.30
#2005-05-12| 458.45
#2005-05-13| 451.96
#2005-05-16| 450.80
#2005-05-17| 444.56
#2005-05-18| 450.95
#2005-05-19| 451.12
#2005-05-20| 444.86
#2005-05-23| 451.09
#2005-05-24| 447.48
#2005-05-25| 451.68
#2005-05-26| 451.68
#2005-05-27| 455.66
#2005-05-30| .
#2005-05-31| 440.54
#2005-06-01| 435.13
#2005-06-02| 440.36
#2005-06-03| 446.78
#2005-06-06| 457.26
#2005-06-07| 456.97
#2005-06-08| 452.72
#2005-06-09| 441.08
#2005-06-10| 445.96
#2005-06-13| 448.35
#2005-06-14| 445.94
#2005-06-15| 452.71
#2005-06-16| 455.87
#2005-06-17| 465.93
#2005-06-20| 460.37
#2005-06-21| 458.61
#2005-06-22| 460.81
#2005-06-23| 458.84
#2005-06-24| 456.82
#2005-06-27| 459.74
#2005-06-28| 462.32
#2005-06-29| 463.84
#2005-06-30| 464.89
#2005-07-01| 459.69
#2005-07-04| .
#2005-07-05| 458.19
#2005-07-06| 462.09
#2005-07-07| 461.23
#2005-07-08| 459.77
#2005-07-11| 475.15
#2005-07-12| 495.43
#2005-07-13| 492.24
#2005-07-14| 501.57
#2005-07-15| 495.67
#2005-07-18| 494.21
#2005-07-19| 492.35
#2005-07-20| 493.51
#2005-07-21| 499.04
#2005-07-22| 501.01
#2005-07-25| 501.94
#2005-07-26| 494.01
#2005-07-27| 498.78
#2005-07-28| 503.44
#2005-07-29| 503.39
#2005-08-01| 511.40
#2005-08-02| 515.50
#2005-08-03| 523.77
#2005-08-04| 527.68
#2005-08-05| 522.69
#2005-08-08| 527.30
#2005-08-09| 526.03
#2005-08-10| 539.40
#2005-08-11| 542.73
#2005-08-12| 542.29
#2005-08-15| 541.68
#2005-08-16| 537.51
#2005-08-17| 525.93
#2005-08-18| 518.38
#2005-08-19| 521.01
#2005-08-22| 528.59
#2005-08-23| 525.46
#2005-08-24| 521.98
#2005-08-25| 519.75
#2005-08-26| 516.49
#2005-08-29| 518.36
#2005-08-30| 511.47
#2005-08-31| 523.60
#2005-09-01| 544.74
#2005-09-02| 552.82
#2005-09-05| .
#2005-09-06| 548.35
#2005-09-07| 552.09
#2005-09-08| 553.87
#2005-09-09| 556.84
#2005-09-12| 556.32
#2005-09-13| 554.56
#2005-09-14| 556.91
#2005-09-15| 557.70
#2005-09-16| 565.65
#2005-09-19| 566.25
#2005-09-20| 567.47
#2005-09-21| 569.68
#2005-09-22| 565.50
#2005-09-23| 558.51
#2005-09-26| 562.63
#2005-09-27| 566.10
#2005-09-28| 568.46
#2005-09-29| 580.52
#2005-09-30| 590.69
#2005-10-03| 578.14
#2005-10-04| 574.88
#2005-10-05| 563.59
#2005-10-06| 548.40
#2005-10-07| 543.77
#2005-10-10| 547.96
#2005-10-11| 553.37
#2005-10-12| 551.38
#2005-10-13| 529.34
#2005-10-14| 522.93
#2005-10-17| 542.64
#2005-10-18| 533.88
#2005-10-19| 520.33
#2005-10-20| 530.73
#2005-10-21| 517.89
#2005-10-24| 533.36
#2005-10-25| 536.09
#2005-10-26| 539.84
#2005-10-27| 528.36
#2005-10-28| 524.63
#2005-10-31| 532.86
#2005-11-01| 540.47
#2005-11-02| 545.57
#2005-11-03| 562.55
#2005-11-04| 552.54
#2005-11-07| 556.55
#2005-11-08| 545.03
#2005-11-09| 545.43
#2005-11-10| 552.59
#2005-11-11| 555.99
#2005-11-14| 567.09
#2005-11-15| 563.29
#2005-11-16| 563.36
#2005-11-17| 573.61
#2005-11-18| 579.40
#2005-11-21| 587.19
#2005-11-22| 584.76
#2005-11-23| 588.60
#2005-11-24| .
#2005-11-25| 592.16
#2005-11-28| 588.24
#2005-11-29| 581.34
#2005-11-30| 574.11
#2005-12-01| 575.05
#2005-12-02| 586.88
#2005-12-05| 590.06
#2005-12-06| 599.23
#2005-12-07| 610.31
#2005-12-08| 607.50
#2005-12-09| 604.97
#2005-12-12| 616.90
#2005-12-13| 615.75
#2005-12-14| 616.38
#2005-12-15| 614.20
#2005-12-16| 615.56
#2005-12-19| 631.21
#2005-12-20| 626.83
#2005-12-21| 626.20
#2005-12-22| 637.20
#2005-12-23| 643.30
#2005-12-26| .
#2005-12-27| 648.24
#2005-12-28| 637.26
#2005-12-29| 647.06
#2005-12-30| 641.17
#2006-01-02| .
#2006-01-03| 663.60
#2006-01-04| 671.88
#2006-01-05| 662.96
#2006-01-06| 683.34
#2006-01-09| 690.36
#2006-01-10| 688.76
#2006-01-11| 698.09
#2006-01-12| 694.66
#2006-01-13| 704.13
#2006-01-16| .
#2006-01-17| 680.81
#2006-01-18| 680.18
#2006-01-19| 713.14
#2006-01-20| 716.30
#2006-01-23| 714.04
#2006-01-24| 716.11
#2006-01-25| 722.96
#2006-01-26| 717.53
#2006-01-27| 726.60
#2006-01-30| 720.23
#2006-01-31| 740.52
#2006-02-01| 753.49
#2006-02-02| 760.26
#2006-02-03| 735.38
#2006-02-06| 745.61
#2006-02-07| 736.19
#2006-02-08| 711.18
#2006-02-09| 737.40
#2006-02-10| 737.38
#2006-02-13| 712.84
#2006-02-14| 696.53
#2006-02-15| 703.78
#2006-02-16| 701.33
#2006-02-17| 733.03
#2006-02-20| .
#2006-02-21| 737.08
#2006-02-22| 733.83
#2006-02-23| 732.10
#2006-02-24| 720.39
#2006-02-27| 718.32
#2006-02-28| 695.64
#2006-03-01| 694.66
#2006-03-02| 708.65
#2006-03-03| 693.77
#2006-03-06| 689.55
#2006-03-07| 655.30
#2006-03-08| 655.79
#2006-03-09| 674.64
#2006-03-10| 666.88
#2006-03-13| 679.01
#2006-03-14| 699.89
#2006-03-15| 721.75
#2006-03-16| 719.03
#2006-03-17| 722.77
#2006-03-20| 723.84
#2006-03-21| 713.26
#2006-03-22| 712.19
#2006-03-23| 722.69
#2006-03-24| 727.61
#2006-03-27| 739.43
#2006-03-28| 726.69
#2006-03-29| 719.84
#2006-03-30| 753.20
#2006-03-31| 745.26
#2006-04-03| 765.12
#2006-04-04| 769.22
#2006-04-05| 766.61
#2006-04-06| 759.95
#2006-04-07| 749.05
#2006-04-10| 745.60
#2006-04-11| 754.99
#2006-04-12| 747.68
#2006-04-13| 745.16
#2006-04-14| .
#2006-04-17| 755.22
#2006-04-18| 769.74
#2006-04-19| 776.24
#2006-04-20| 766.14
#2006-04-21| 768.97
#2006-04-24| 759.55
#2006-04-25| 761.77
#2006-04-26| 759.31
#2006-04-27| 761.56
#2006-04-28| 771.36
#2006-05-01| 778.88
#2006-05-02| 781.58
#2006-05-03| 778.09
#2006-05-04| 782.80
#2006-05-05| 792.15
#2006-05-08| 780.02
#2006-05-09| 792.92
#2006-05-10| 802.26
#2006-05-11| 798.40
#2006-05-12| 763.41
#2006-05-15| 701.34
#2006-05-16| 705.82
#2006-05-17| 705.82
#2006-05-18| 692.63
#2006-05-19| 669.51
#2006-05-22| 648.99
#2006-05-23| 683.74
#2006-05-24| 652.38
#2006-05-25| 662.26
#2006-05-26| 681.16
#2006-05-29| .
#2006-05-30| 679.39
#2006-05-31| 659.58
#2006-06-01| 661.82
#2006-06-02| 674.90
#2006-06-05| 682.82
#2006-06-06| 637.65
#2006-06-07| 626.97
#2006-06-08| 578.70
#2006-06-09| 626.78
#2006-06-12| 616.60
#2006-06-13| 578.33
#2006-06-14| 590.77
#2006-06-15| 617.78
#2006-06-16| 619.46
#2006-06-19| 614.89
#2006-06-20| 610.91
#2006-06-21| 617.13
#2006-06-22| 605.67
#2006-06-23| 592.80
#2006-06-26| 581.20
#2006-06-27| 597.07
#2006-06-28| 604.64
#2006-06-29| 614.43
#2006-06-30| 641.21
#2006-07-03| 661.95
#2006-07-04| .
#2006-07-05| 628.52
#2006-07-06| 638.79
#2006-07-07| 647.34
#2006-07-10| 649.78
#2006-07-11| 644.35
#2006-07-12| 656.96
#2006-07-13| 625.42
#2006-07-14| 620.88
#2006-07-17| 604.07
#2006-07-18| 611.65
#2006-07-19| 631.90
#2006-07-20| 636.54
#2006-07-21| 617.95
#2006-07-24| 619.22
#2006-07-25| 623.46
#2006-07-26| 631.14
#2006-07-27| 653.69
#2006-07-28| 642.72
#2006-07-31| 642.84
#2006-08-01| 632.90
#2006-08-02| 649.26
#2006-08-03| 646.10
#2006-08-04| 657.72
#2006-08-07| 649.63
#2006-08-08| 650.79
#2006-08-09| 660.53
#2006-08-10| 650.24
#2006-08-11| 658.92
#2006-08-14| 645.44
#2006-08-15| 648.85
#2006-08-16| 661.18
#2006-08-17| 669.09
#2006-08-18| 642.03
#2006-08-21| 645.58
#2006-08-22| 648.17
#2006-08-23| 642.28
#2006-08-24| 639.12
#2006-08-25| 640.23
#2006-08-28| 643.61
#2006-08-29| 641.76
#2006-08-30| 659.58
#2006-08-31| 639.84
#2006-09-01| 645.38
#2006-09-04| .
#2006-09-05| 657.08
#2006-09-06| 652.48
#2006-09-07| 622.77
#2006-09-08| 619.03
#2006-09-11| 592.47
#2006-09-12| 608.56
#2006-09-13| 607.45
#2006-09-14| 603.07
#2006-09-15| 605.43
#2006-09-18| 615.89
#2006-09-19| 618.43
#2006-09-20| 614.21
#2006-09-21| 607.41
#2006-09-22| 600.74
#2006-09-25| 594.95
#2006-09-26| 604.97
#2006-09-27| 604.34
#2006-09-28| 606.36
#2006-09-29| 596.92
#2006-10-02| 601.54
#2006-10-03| 587.57
#2006-10-04| 576.27
#2006-10-05| 590.47
#2006-10-06| 592.47
#2006-10-09| 601.58
#2006-10-10| 605.78
#2006-10-11| 606.18
#2006-10-12| 617.70
#2006-10-13| 632.54
#2006-10-16| 639.53
#2006-10-17| 623.73
#2006-10-18| 631.28
#2006-10-19| 635.42
#2006-10-20| 638.09
#2006-10-23| 626.36
#2006-10-24| 628.96
#2006-10-25| 638.36
#2006-10-26| 639.02
#2006-10-27| 640.54
#2006-10-30| 637.43
#2006-10-31| 655.49
#2006-11-01| 665.06
#2006-11-02| 655.47
#2006-11-03| 664.41
#2006-11-06| 672.61
#2006-11-07| 682.88
#2006-11-08| 682.04
#2006-11-09| 684.52
#2006-11-10| 686.81
#2006-11-13| 680.79
#2006-11-14| 689.39
#2006-11-15| 680.93
#2006-11-16| 681.64
#2006-11-17| 656.60
#2006-11-20| 676.97
#2006-11-21| 683.33
#2006-11-22| 698.64
#2006-11-23| .
#2006-11-24| 708.01
#2006-11-27| 709.81
#2006-11-28| 692.81
#2006-11-29| 701.41
#2006-11-30| 704.69
#2006-12-01| 710.53
#2006-12-04| 711.67
#2006-12-05| 714.26
#2006-12-06| 711.50
#2006-12-07| 712.93
#2006-12-08| 716.71
#2006-12-11| 712.41
#2006-12-12| 711.38
#2006-12-13| 716.05
#2006-12-14| 720.63
#2006-12-15| 729.07
#2006-12-18| 734.67
#2006-12-19| 727.13
#2006-12-20| 745.32
#2006-12-21| 761.27
#2006-12-22| 760.10
#2006-12-25| .
#2006-12-26| 751.90
#2006-12-27| 766.62
#2006-12-28| 765.03
#2006-12-29| 760.13
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 764.34
#2007-01-04| 727.66
#2007-01-05| 712.09
#2007-01-08| 716.42
#2007-01-09| 718.73
#2007-01-10| 706.49
#2007-01-11| 718.51
#2007-01-12| 724.93
#2007-01-15| .
#2007-01-16| 741.08
#2007-01-17| 744.62
#2007-01-18| 756.65
#2007-01-19| 742.07
#2007-01-22| 754.13
#2007-01-23| 753.93
#2007-01-24| 758.31
#2007-01-25| 754.63
#2007-01-26| 746.10
#2007-01-29| 739.71
#2007-01-30| 745.15
#2007-01-31| 754.41
#2007-02-01| 769.43
#2007-02-02| 763.18
#2007-02-05| 757.15
#2007-02-06| 770.23
#2007-02-07| 767.00
#2007-02-08| 755.54
#2007-02-09| 760.93
#2007-02-12| 748.39
#2007-02-13| 757.18
#2007-02-14| 769.96
#2007-02-15| 778.69
#2007-02-16| 783.54
#2007-02-19| .
#2007-02-20| 786.84
#2007-02-21| 783.75
#2007-02-22| 805.07
#2007-02-23| 807.12
#2007-02-26| 808.35
#2007-02-27| 770.08
#2007-02-28| 750.45
#2007-03-01| 734.72
#2007-03-02| 733.13
#2007-03-05| 699.69
#2007-03-06| 711.95
#2007-03-07| 714.60
#2007-03-08| 732.42
#2007-03-09| 745.54
#2007-03-12| 748.62
#2007-03-13| 734.95
#2007-03-14| 709.05
#2007-03-15| 729.14
#2007-03-16| 725.03
#2007-03-19| 739.63
#2007-03-20| 748.68
#2007-03-21| 753.70
#2007-03-22| 778.91
#2007-03-23| 787.18
#2007-03-26| 781.22
#2007-03-27| 778.64
#2007-03-28| 766.21
#2007-03-29| 781.76
#2007-03-30| 796.99
#2007-04-02| 799.68
#2007-04-03| 812.82
#2007-04-04| 813.72
#2007-04-05| 817.15
#2007-04-06| .
#2007-04-09| 819.71
#2007-04-10| 825.18
#2007-04-11| 820.80
#2007-04-12| 824.49
#2007-04-13| 834.41
#2007-04-16| 857.17
#2007-04-17| 863.04
#2007-04-18| 854.84
#2007-04-19| 856.33
#2007-04-20| 870.52
#2007-04-23| 865.84
#2007-04-24| 857.25
#2007-04-25| 866.06
#2007-04-26| 859.12
#2007-04-27| 857.50
#2007-04-30| 855.97
#2007-05-01| 857.25
#2007-05-02| 857.26
#2007-05-03| 862.48
#2007-05-04| 871.47
#2007-05-07| 874.61
#2007-05-08| 858.56
#2007-05-09| 863.86
#2007-05-10| 854.97
#2007-05-11| 856.94
#2007-05-14| 851.80
#2007-05-15| 848.62
#2007-05-16| 846.57
#2007-05-17| 829.95
#2007-05-18| 840.58
#2007-05-21| 850.14
#2007-05-22| 849.98
#2007-05-23| 864.15
#2007-05-24| 841.86
#2007-05-25| 836.81
#2007-05-28| .
#2007-05-29| 837.74
#2007-05-30| 817.07
#2007-05-31| 825.87
#2007-06-01| 834.38
#2007-06-04| 822.89
#2007-06-05| 820.53
#2007-06-06| 808.23
#2007-06-07| 810.20
#2007-06-08| 787.08
#2007-06-11| 801.02
#2007-06-12| 791.63
#2007-06-13| 794.71
#2007-06-14| 816.27
#2007-06-15| 828.30
#2007-06-18| 838.52
#2007-06-19| 838.81
#2007-06-20| 843.56
#2007-06-21| 828.82
#2007-06-22| 824.14
#2007-06-25| 812.95
#2007-06-26| 796.82
#2007-06-27| 793.58
#2007-06-28| 809.12
#2007-06-29| 813.51
#2007-07-02| 828.97
#2007-07-03| 829.16
#2007-07-04| .
#2007-07-05| 819.99
#2007-07-06| 835.03
#2007-07-09| 853.48
#2007-07-10| 846.48
#2007-07-11| 843.86
#2007-07-12| 854.13
#2007-07-13| 859.60
#2007-07-16| 861.21
#2007-07-17| 854.71
#2007-07-18| 852.64
#2007-07-19| 871.02
#2007-07-20| 874.97
#2007-07-23| 891.09
#2007-07-24| 882.12
#2007-07-25| 857.39
#2007-07-26| 831.57
#2007-07-27| 796.46
#2007-07-30| 801.51
#2007-07-31| 815.36
#2007-08-01| 786.46
#2007-08-02| 794.24
#2007-08-03| 785.23
#2007-08-06| 762.72
#2007-08-07| 778.56
#2007-08-08| 812.58
#2007-08-09| 800.71
#2007-08-10| 764.54
#2007-08-13| 780.93
#2007-08-14| 756.90
#2007-08-15| 742.83
#2007-08-16| 703.46
#2007-08-17| 706.79
#2007-08-20| 729.93
#2007-08-21| 724.18
#2007-08-22| 755.56
#2007-08-23| 761.45
#2007-08-24| 759.70
#2007-08-27| 773.91
#2007-08-28| 764.43
#2007-08-29| 769.90
#2007-08-30| 792.65
#2007-08-31| 808.95
#2007-09-03| .
#2007-09-04| 816.28
#2007-09-05| 801.34
#2007-09-06| 808.99
#2007-09-07| 792.58
#2007-09-10| 800.14
#2007-09-11| 826.76
#2007-09-12| 831.72
#2007-09-13| 838.83
#2007-09-14| 832.22
#2007-09-17| 820.47
#2007-09-18| 822.07
#2007-09-19| 855.23
#2007-09-20| 859.57
#2007-09-21| 853.23
#2007-09-24| 856.99
#2007-09-25| 849.46
#2007-09-26| 858.61
#2007-09-27| 871.10
#2007-09-28| 862.98
#2007-10-01| 861.06
#2007-10-02| 877.23
#2007-10-03| 899.61
#2007-10-04| 902.37
#2007-10-05| 915.18
#2007-10-08| 909.52
#2007-10-09| 910.68
#2007-10-10| 908.65
#2007-10-11| 935.92
#2007-10-12| 930.20
#2007-10-15| 924.09
#2007-10-16| 901.42
#2007-10-17| 919.44
#2007-10-18| 914.40
#2007-10-19| 908.88
#2007-10-22| 890.71
#2007-10-23| 921.32
#2007-10-24| 923.33
#2007-10-25| 949.84
#2007-10-26| 978.91
#2007-10-29| 977.24
#2007-10-30| 975.52
#2007-10-31| 982.84
#2007-11-01| 961.04
#2007-11-02| 957.86
#2007-11-05| 956.66
#2007-11-06| 974.93
#2007-11-07| 988.76
#2007-11-08| 994.24
#2007-11-09| 974.80
#2007-11-12| 943.99
#2007-11-13| 949.47
#2007-11-14| 972.69
#2007-11-15| 949.34
#2007-11-16| 929.29
#2007-11-19| 907.53
#2007-11-20| 931.84
#2007-11-21| 900.31
#2007-11-22| .
#2007-11-23| 906.52
#2007-11-26| 892.22
#2007-11-27| 868.93
#2007-11-28| 889.87
#2007-11-29| 914.03
#2007-11-30| 924.13
#2007-12-03| 925.65
#2007-12-04| 924.51
#2007-12-05| 928.81
#2007-12-06| 931.09
#2007-12-07| 942.19
#2007-12-10| 941.93
#2007-12-11| 943.87
#2007-12-12| 937.31
#2007-12-13| 900.99
#2007-12-14| 870.96
#2007-12-17| 861.09
#2007-12-18| 851.06
#2007-12-19| 840.52
#2007-12-20| 841.00
#2007-12-21| 871.35
#2007-12-24| 882.26
#2007-12-25| .
#2007-12-26| 883.91
#2007-12-27| 919.01
#2007-12-28| 914.33
#2007-12-31| 882.32
#2008-01-01| .
#2008-01-02| 900.14
#2008-01-03| 893.67
#2008-01-04| 889.05
#2008-01-07| 876.12
#2008-01-08| 898.16
#2008-01-09| 887.86
#2008-01-10| 869.16
#2008-01-11| 869.81
#2008-01-14| 894.19
#2008-01-15| 875.30
#2008-01-16| 825.52
#2008-01-17| 830.41
#2008-01-18| 812.50
#2008-01-21| .
#2008-01-22| 774.86
#2008-01-23| 764.32
#2008-01-24| 811.24
#2008-01-25| 784.12
#2008-01-28| 759.82
#2008-01-29| 782.92
#2008-01-30| 785.64
#2008-01-31| 772.44
#2008-02-01| 810.64
#2008-02-04| 795.50
#2008-02-05| 756.92
#2008-02-06| 748.65
#2008-02-07| 736.69
#2008-02-08| 734.83
#2008-02-11| 727.64
#2008-02-12| 761.36
#2008-02-13| 757.14
#2008-02-14| 777.87
#2008-02-15| 770.64
#2008-02-18| .
#2008-02-19| 795.67
#2008-02-20| 765.74
#2008-02-21| 794.46
#2008-02-22| 793.21
#2008-02-25| 804.95
#2008-02-26| 830.01
#2008-02-27| 841.51
#2008-02-28| 827.18
#2008-02-29| 818.82
#2008-03-03| 814.23
#2008-03-04| 811.43
#2008-03-05| 808.59
#2008-03-06| 802.20
#2008-03-07| 794.78
#2008-03-10| 781.45
#2008-03-11| 807.98
#2008-03-12| 823.01
#2008-03-13| 802.27
#2008-03-14| 809.65
#2008-03-17| 768.56
#2008-03-18| 793.14
#2008-03-19| 785.50
#2008-03-20| 734.10
#2008-03-21| .
#2008-03-24| 743.82
#2008-03-25| 768.33
#2008-03-26| 781.80
#2008-03-27| 795.03
#2008-03-28| 778.39
#2008-03-31| 756.12
#2008-04-01| 767.52
#2008-04-02| 804.54
#2008-04-03| 806.53
#2008-04-04| 811.20
#2008-04-07| 829.57
#2008-04-08| 834.22
#2008-04-09| 834.05
#2008-04-10| 832.65
#2008-04-11| 840.63
#2008-04-14| 822.72
#2008-04-15| 831.57
#2008-04-16| 838.93
#2008-04-17| 844.90
#2008-04-18| 849.28
#2008-04-21| 853.93
#2008-04-22| 866.29
#2008-04-23| 863.15
#2008-04-24| 841.80
#2008-04-25| 845.49
#2008-04-28| 855.29
#2008-04-29| 851.59
#2008-04-30| 853.27
#2008-05-01| 842.17
#2008-05-02| 850.01
#2008-05-05| 864.14
#2008-05-06| 893.71
#2008-05-07| 905.78
#2008-05-08| 899.16
#2008-05-09| 889.09
#2008-05-12| 900.64
#2008-05-13| 902.84
#2008-05-14| 894.94
#2008-05-15| 903.45
#2008-05-16| 917.98
#2008-05-19| 931.31
#2008-05-20| 918.05
#2008-05-21| 919.44
#2008-05-22| 914.50
#2008-05-23| 909.93
#2008-05-26| .
#2008-05-27| 880.14
#2008-05-28| 877.25
#2008-05-29| 887.84
#2008-05-30| 881.20
#2008-06-02| 863.75
#2008-06-03| 866.35
#2008-06-04| 850.01
#2008-06-05| 849.28
#2008-06-06| 855.37
#2008-06-09| 834.21
#2008-06-10| 818.15
#2008-06-11| 797.61
#2008-06-12| 797.98
#2008-06-13| 797.13
#2008-06-16| 801.74
#2008-06-17| 797.13
#2008-06-18| 785.39
#2008-06-19| 798.13
#2008-06-20| 773.21
#2008-06-23| 764.39
#2008-06-24| 761.99
#2008-06-25| 784.89
#2008-06-26| 792.00
#2008-06-27| 800.49
#2008-06-30| 799.65
#2008-07-01| 779.34
#2008-07-02| 780.12
#2008-07-03| 762.94
#2008-07-04| .
#2008-07-07| 767.47
#2008-07-08| 752.98
#2008-07-09| 772.21
#2008-07-10| 760.26
#2008-07-11| 768.62
#2008-07-14| 769.48
#2008-07-15| 753.81
#2008-07-16| 760.30
#2008-07-17| 800.82
#2008-07-18| 779.74
#2008-07-21| 770.56
#2008-07-22| 771.35
#2008-07-23| 767.91
#2008-07-24| 765.95
#2008-07-25| 755.36
#2008-07-28| 773.70
#2008-07-29| 778.69
#2008-07-30| 796.76
#2008-07-31| 811.93
#2008-08-01| 777.59
#2008-08-04| 763.39
#2008-08-05| 765.38
#2008-08-06| 771.94
#2008-08-07| 753.78
#2008-08-08| 737.53
#2008-08-11| 739.25
#2008-08-12| 722.64
#2008-08-13| 718.97
#2008-08-14| 755.17
#2008-08-15| 731.23
#2008-08-18| 736.73
#2008-08-19| 707.68
#2008-08-20| 721.22
#2008-08-21| 737.00
#2008-08-22| 744.87
#2008-08-25| 728.44
#2008-08-26| 723.59
#2008-08-27| 743.55
#2008-08-28| 767.92
#2008-08-29| 762.86
#2008-09-01| .
#2008-09-02| 732.11
#2008-09-03| 719.72
#2008-09-04| 706.49
#2008-09-05| 684.45
#2008-09-08| 720.07
#2008-09-09| 690.85
#2008-09-10| 675.93
#2008-09-11| 657.76
#2008-09-12| 683.61
#2008-09-15| 672.26
#2008-09-16| 651.15
#2008-09-17| 639.32
#2008-09-18| 626.33
#2008-09-19| 683.70
#2008-09-22| 700.25
#2008-09-23| 651.36
#2008-09-24| 658.45
#2008-09-25| 661.44
#2008-09-26| 659.76
#2008-09-29| 624.18
#2008-09-30| 648.67
#2008-10-01| 634.20
#2008-10-02| 594.48
#2008-10-03| 587.75
#2008-10-06| 517.97
#2008-10-07| 526.30
#2008-10-08| 498.05
#2008-10-09| 518.26
#2008-10-10| 492.57
#2008-10-13| 513.56
#2008-10-14| 547.87
#2008-10-15| 493.73
#2008-10-16| 433.18
#2008-10-17| 435.01
#2008-10-20| 442.71
#2008-10-21| 430.49
#2008-10-22| 386.86
#2008-10-23| 381.85
#2008-10-24| 360.75
#2008-10-27| 363.36
#2008-10-28| 379.19
#2008-10-29| 429.44
#2008-10-30| 448.03
#2008-10-31| 467.17
#2008-11-03| 468.41
#2008-11-04| 485.66
#2008-11-05| 471.34
#2008-11-06| 441.82
#2008-11-07| 429.84
#2008-11-10| 459.11
#2008-11-11| 427.92
#2008-11-12| 416.67
#2008-11-13| 409.85
#2008-11-14| 435.46
#2008-11-17| 423.05
#2008-11-18| 415.12
#2008-11-19| 409.95
#2008-11-20| 381.24
#2008-11-21| 387.07
#2008-11-24| 424.65
#2008-11-25| 457.12
#2008-11-26| 461.07
#2008-11-27| .
#2008-11-28| 470.42
#2008-12-01| 442.23
#2008-12-02| 426.07
#2008-12-03| 427.69
#2008-12-04| 440.53
#2008-12-05| 419.45
#2008-12-08| 462.35
#2008-12-09| 468.00
#2008-12-10| 488.05
#2008-12-11| 492.49
#2008-12-12| 468.28
#2008-12-15| 474.93
#2008-12-16| 471.23
#2008-12-17| 506.36
#2008-12-18| 515.21
#2008-12-19| 494.54
#2008-12-22| 492.83
#2008-12-23| 500.81
#2008-12-24| 492.86
#2008-12-25| .
#2008-12-26| 492.73
#2008-12-29| 515.53
#2008-12-30| 526.71
#2008-12-31| 535.53
#2009-01-01| .
#2009-01-02| 530.76
#2009-01-05| 547.31
#2009-01-06| 559.36
#2009-01-07| 542.75
#2009-01-08| 520.19
#2009-01-09| 517.65
#2009-01-12| 501.53
#2009-01-13| 490.84
#2009-01-14| 468.86
#2009-01-15| 462.19
#2009-01-16| 482.64
#2009-01-19| .
#2009-01-20| 454.60
#2009-01-21| 455.63
#2009-01-22| 455.75
#2009-01-23| 439.95
#2009-01-26| 461.15
#2009-01-27| 480.27
#2009-01-28| 487.76
#2009-01-29| 478.64
#2009-01-30| 468.71
#2009-02-02| 453.58
#2009-02-03| 460.94
#2009-02-04| 471.64
#2009-02-05| 467.15
#2009-02-06| 499.08
#2009-02-09| 513.81
#2009-02-10| 502.38
#2009-02-11| 490.47
#2009-02-12| 479.66
#2009-02-13| 478.04
#2009-02-16| .
#2009-02-17| 461.50
#2009-02-18| 461.21
#2009-02-19| 470.37
#2009-02-20| 453.09
#2009-02-23| 461.60
#2009-02-24| 454.43
#2009-02-25| 454.79
#2009-02-26| 465.86
#2009-02-27| 440.75
#2009-03-02| 424.14
#2009-03-03| 415.68
#2009-03-04| 426.26
#2009-03-05| 417.70
#2009-03-06| 420.93
#2009-03-09| 411.67
#2009-03-10| 426.67
#2009-03-11| 448.81
#2009-03-12| 468.38
#2009-03-13| 476.56
#2009-03-16| 485.55
#2009-03-17| 470.27
#2009-03-18| 468.68
#2009-03-19| 510.98
#2009-03-20| 515.66
#2009-03-23| 541.33
#2009-03-24| 538.13
#2009-03-25| 550.13
#2009-03-26| 547.17
#2009-03-27| 522.01
#2009-03-30| 502.67
#2009-03-31| 520.29
#2009-04-01| 540.30
#2009-04-02| 557.29
#2009-04-03| 550.38
#2009-04-06| 538.87
#2009-04-07| 531.97
#2009-04-08| 533.59
#2009-04-09| 551.28
#2009-04-10| .
#2009-04-13| 553.14
#2009-04-14| 556.33
#2009-04-15| 547.39
#2009-04-16| 551.21
#2009-04-17| 545.59
#2009-04-20| 526.09
#2009-04-21| 515.49
#2009-04-22| 525.46
#2009-04-23| 535.42
#2009-04-24| 552.65
#2009-04-27| 558.58
#2009-04-28| 561.83
#2009-04-29| 571.92
#2009-04-30| 568.69
#2009-05-01| 569.45
#2009-05-04| 604.98
#2009-05-05| 596.04
#2009-05-06| 602.28
#2009-05-07| 597.96
#2009-05-08| 606.99
#2009-05-11| 609.76
#2009-05-12| 612.76
#2009-05-13| 597.11
#2009-05-14| 594.07
#2009-05-15| 602.74
#2009-05-18| 600.84
#2009-05-19| 622.95
#2009-05-20| 644.27
#2009-05-21| 615.10
#2009-05-22| 644.70
#2009-05-25| .
#2009-05-26| 640.62
#2009-05-27| 653.34
#2009-05-28| 655.77
#2009-05-29| 667.82
#2009-06-01| 683.72
#2009-06-02| 681.70
#2009-06-03| 665.36
#2009-06-04| 669.86
#2009-06-05| 665.81
#2009-06-08| 645.28
#2009-06-09| 660.08
#2009-06-10| 663.35
#2009-06-11| 659.28
#2009-06-12| 655.67
#2009-06-15| 652.68
#2009-06-16| 659.41
#2009-06-17| 634.62
#2009-06-18| 636.70
#2009-06-19| 640.57
#2009-06-22| 616.09
#2009-06-23| 610.95
#2009-06-24| 637.75
#2009-06-25| 638.63
#2009-06-26| 655.82
#2009-06-29| 661.33
#2009-06-30| 666.70
#2009-07-01| 680.36
#2009-07-02| 661.16
#2009-07-03| .
#2009-07-06| 635.06
#2009-07-07| 644.96
#2009-07-08| 631.39
#2009-07-09| 634.51
#2009-07-10| 634.62
#2009-07-13| 626.79
#2009-07-14| 642.05
#2009-07-15| 667.55
#2009-07-16| 673.74
#2009-07-17| 674.73
#2009-07-20| 694.78
#2009-07-21| 710.21
#2009-07-22| 713.83
#2009-07-23| 720.53
#2009-07-24| 705.91
#2009-07-27| 706.36
#2009-07-28| 688.72
#2009-07-29| 679.50
#2009-07-30| 697.75
#2009-07-31| 698.27
#2009-08-03| 722.48
#2009-08-04| 713.59
#2009-08-05| 698.74
#2009-08-06| 699.14
#2009-08-07| 709.17
#2009-08-10| 705.57
#2009-08-11| 694.15
#2009-08-12| 695.87
#2009-08-13| 707.62
#2009-08-14| 699.12
#2009-08-17| 676.54
#2009-08-18| 692.01
#2009-08-19| 690.78
#2009-08-20| 708.80
#2009-08-21| 729.70
#2009-08-24| 737.92
#2009-08-25| 739.36
#2009-08-26| 729.17
#2009-08-27| 729.27
#2009-08-28| 747.40
#2009-08-31| 734.74
#2009-09-01| 728.11
#2009-09-02| 720.69
#2009-09-03| 731.98
#2009-09-04| 745.97
#2009-09-07| .
#2009-09-08| 772.76
#2009-09-09| 774.82
#2009-09-10| 767.28
#2009-09-11| 792.04
#2009-09-14| 776.64
#2009-09-15| 788.14
#2009-09-16| 806.61
#2009-09-17| 812.27
#2009-09-18| 798.21
#2009-09-21| 781.76
#2009-09-22| 794.82
#2009-09-23| 781.55
#2009-09-24| 780.03
#2009-09-25| 773.72
#2009-09-28| 777.04
#2009-09-29| 767.35
#2009-09-30| 752.70
#2009-10-01| 750.38
#2009-10-02| 737.35
#2009-10-05| 751.05
#2009-10-06| 778.07
#2009-10-07| 781.78
#2009-10-08| 795.10
#2009-10-09| 789.90
#2009-10-12| 806.59
#2009-10-13| 803.64
#2009-10-14| 816.08
#2009-10-15| 817.93
#2009-10-16| 800.52
#2009-10-19| 809.09
#2009-10-20| 807.92
#2009-10-21| 808.81
#2009-10-22| 807.62
#2009-10-23| 803.06
#2009-10-26| 791.19
#2009-10-27| 767.19
#2009-10-28| 742.36
#2009-10-29| 752.41
#2009-10-30| 740.28
#2009-11-02| 729.08
#2009-11-03| 721.12
#2009-11-04| 744.00
#2009-11-05| 749.98
#2009-11-06| 759.43
#2009-11-09| 779.24
#2009-11-10| 783.03
#2009-11-11| 793.97
#2009-11-12| 787.66
#2009-11-13| 783.25
#2009-11-16| 798.67
#2009-11-17| 788.64
#2009-11-18| 795.01
#2009-11-19| 773.73
#2009-11-20| 768.04
#2009-11-23| 794.22
#2009-11-24| 791.51
#2009-11-25| 805.91
#2009-11-26| .
#2009-11-27| 781.90
#2009-11-30| 782.93
#2009-12-01| 807.88
#2009-12-02| 814.50
#2009-12-03| 805.82
#2009-12-04| 793.27
#2009-12-07| 790.60
#2009-12-08| 779.31
#2009-12-09| 766.66
#2009-12-10| 782.83
#2009-12-11| 787.83
#2009-12-14| 803.61
#2009-12-15| 794.19
#2009-12-16| 798.18
#2009-12-17| 785.83
#2009-12-18| 781.13
#2009-12-21| 766.05
#2009-12-22| 770.25
#2009-12-23| 787.49
#2009-12-24| 797.44
#2009-12-25| .
#2009-12-28| 810.77
#2009-12-29| 807.79
#2009-12-30| 804.07
#2009-12-31| 816.91
#2010-01-01| .
#2010-01-04| 828.32
#2010-01-05| 832.25
#2010-01-06| 832.06
#2010-01-07| 817.37
#2010-01-08| 823.67
#2010-01-11| 829.25
#2010-01-12| 816.87
#2010-01-13| 815.51
#2010-01-14| 813.35
#2010-01-15| 810.91
#2010-01-18| .
#2010-01-19| 808.01
#2010-01-20| 791.74
#2010-01-21| 785.42
#2010-01-22| 770.33
#2010-01-25| 774.80
#2010-01-26| 764.08
#2010-01-27| 764.80
#2010-01-28| 768.22
#2010-01-29| 772.78
#2010-02-01| 769.70
#2010-02-02| 783.53
#2010-02-03| 784.83
#2010-02-04| 750.80
#2010-02-05| 730.87
#2010-02-08| 735.72
#2010-02-09| 750.96
#2010-02-10| 745.86
#2010-02-11| 749.72
#2010-02-12| 743.45
#2010-02-15| .
#2010-02-16| 763.99
#2010-02-17| 778.74
#2010-02-18| 778.95
#2010-02-19| 766.56
#2010-02-22| 762.92
#2010-02-23| 756.06
#2010-02-24| 749.69
#2010-02-25| 741.80
#2010-02-26| 768.62
#2010-03-01| 774.74
#2010-03-02| 788.91
#2010-03-03| 802.52
#2010-03-04| 809.30
#2010-03-05| 814.25
#2010-03-08| 825.38
#2010-03-09| 821.08
#2010-03-10| 823.37
#2010-03-11| 810.49
#2010-03-12| 825.17
#2010-03-15| 820.25
#2010-03-16| 831.73
#2010-03-17| 849.96
#2010-03-18| 861.69
#2010-03-19| 850.14
#2010-03-22| 851.05
#2010-03-23| 845.35
#2010-03-24| 837.96
#2010-03-25| 828.07
#2010-03-26| 828.11
#2010-03-29| 836.19
#2010-03-30| 838.66
#2010-03-31| 844.06
#2010-04-01| 858.75
#2010-04-02| .
#2010-04-05| 864.62
#2010-04-06| 874.31
#2010-04-07| 877.87
#2010-04-08| 866.44
#2010-04-09| 873.64
#2010-04-12| 872.24
#2010-04-13| 851.81
#2010-04-14| 861.41
#2010-04-15| 867.42
#2010-04-16| 844.76
#2010-04-19| 829.36
#2010-04-20| 842.09
#2010-04-21| 840.31
#2010-04-22| 824.02
#2010-04-23| 836.82
#2010-04-26| 857.15
#2010-04-27| 853.35
#2010-04-28| 830.50
#2010-04-29| 848.72
#2010-04-30| 853.72
#2010-05-03| 847.71
#2010-05-04| 815.44
#2010-05-05| 796.37
#2010-05-06| 790.08
#2010-05-07| 761.23
#2010-05-10| 809.05
#2010-05-11| 804.25
#2010-05-12| 835.69
#2010-05-13| 829.88
#2010-05-14| 803.91
#2010-05-17| 804.00
#2010-05-18| 809.87
#2010-05-19| 770.48
#2010-05-20| 729.69
#2010-05-21| 735.93
#2010-05-24| 757.84
#2010-05-25| 728.93
#2010-05-26| 792.96
#2010-05-27| 796.27
#2010-05-28| 797.60
#2010-05-31| .
#2010-06-01| 789.38
#2010-06-02| 789.60
#2010-06-03| 787.08
#2010-06-04| 760.21
#2010-06-07| 746.62
#2010-06-08| 746.83
#2010-06-09| 761.98
#2010-06-10| 769.63
#2010-06-11| 763.27
#2010-06-14| 787.25
#2010-06-15| 798.84
#2010-06-16| 800.71
#2010-06-17| 810.55
#2010-06-18| 817.19
#2010-06-21| 823.75
#2010-06-22| 811.96
#2010-06-23| 805.70
#2010-06-24| 788.56
#2010-06-25| 787.08
#2010-06-28| 795.19
#2010-06-29| 773.03
#2010-06-30| 761.09
#2010-07-01| 740.95
#2010-07-02| 757.24
#2010-07-05| .
#2010-07-06| 782.27
#2010-07-07| 784.78
#2010-07-08| 792.19
#2010-07-09| 798.15
#2010-07-12| 793.73
#2010-07-13| 810.69
#2010-07-14| 810.95
#2010-07-15| 810.56
#2010-07-16| 809.71
#2010-07-19| 792.29
#2010-07-20| 798.01
#2010-07-21| 823.08
#2010-07-22| 846.28
#2010-07-23| 847.69
#2010-07-26| 860.39
#2010-07-27| 859.83
#2010-07-28| 850.97
#2010-07-29| 858.54
#2010-07-30| 857.80
#2010-08-02| 874.84
#2010-08-03| 864.05
#2010-08-04| 863.21
#2010-08-05| 866.84
#2010-08-06| 862.53
#2010-08-09| 867.31
#2010-08-10| 852.42
#2010-08-11| 838.79
#2010-08-12| 839.97
#2010-08-13| 836.08
#2010-08-16| 844.85
#2010-08-17| 851.14
#2010-08-18| 838.37
#2010-08-19| 839.55
#2010-08-20| 825.84
#2010-08-23| 835.78
#2010-08-24| 825.52
#2010-08-25| 804.92
#2010-08-26| 826.75
#2010-08-27| 819.83
#2010-08-30| 831.84
#2010-08-31| 834.18
#2010-09-01| 861.77
#2010-09-02| 865.88
#2010-09-03| 874.08
#2010-09-06| .
#2010-09-07| 857.78
#2010-09-08| 865.84
#2010-09-09| 873.19
#2010-09-10| 880.90
#2010-09-13| 903.32
#2010-09-14| 910.76
#2010-09-15| 906.13
#2010-09-16| 898.40
#2010-09-17| 891.75
#2010-09-20| 910.31
#2010-09-21| 910.78
#2010-09-22| 921.07
#2010-09-23| 919.09
#2010-09-24| 924.85
#2010-09-27| 929.07
#2010-09-28| 933.53
#2010-09-29| 941.50
#2010-09-30| 952.28
#2010-10-01| 953.16
#2010-10-04| 940.21
#2010-10-05| 967.15
#2010-10-06| 973.16
#2010-10-07| 961.21
#2010-10-08| 968.00
#2010-10-11| 967.38
#2010-10-12| 973.69
#2010-10-13| 997.82
#2010-10-14|1001.16
#2010-10-15| 987.23
#2010-10-18| 984.55
#2010-10-19| 963.65
#2010-10-20| 968.98
#2010-10-21| 983.72
#2010-10-22| 965.86
#2010-10-25| 968.34
#2010-10-26| 966.00
#2010-10-27| 938.70
#2010-10-28| 953.68
#2010-10-29| 969.62
#2010-11-01| 967.81
#2010-11-02| 979.41
#2010-11-03| 990.05
#2010-11-04|1011.16
#2010-11-05|1021.25
#2010-11-08|1007.21
#2010-11-09|1028.94
#2010-11-10|1016.52
#2010-11-11|1009.92
#2010-11-12|1014.75
#2010-11-15|1007.44
#2010-11-16| 986.69
#2010-11-17| 993.95
#2010-11-18| 998.26
#2010-11-19| 993.11
#2010-11-22| 993.89
#2010-11-23| 966.30
#2010-11-24| 977.64
#2010-11-25| .
#2010-11-26| 962.11
#2010-11-29| 948.28
#2010-11-30| 940.20
#2010-12-01| 961.40
#2010-12-02| 993.75
#2010-12-03|1012.21
#2010-12-06|1022.58
#2010-12-07|1019.10
#2010-12-08|1011.44
#2010-12-09|1019.26
#2010-12-10|1017.14
#2010-12-13|1017.44
#2010-12-14|1024.72
#2010-12-15|1031.51
#2010-12-16|1027.41
#2010-12-17|1017.69
#2010-12-20|1022.44
#2010-12-21|1038.71
#2010-12-22|1039.52
#2010-12-23|1047.93
#2010-12-24| .
#2010-12-27|1047.63
#2010-12-28|1057.21
#2010-12-29|1069.26
#2010-12-30|1067.91
#2010-12-31|1079.00
#2011-01-03|1084.16
#2011-01-04|1068.18
#2011-01-05|1053.78
#2011-01-06|1040.03
#2011-01-07|1040.86
#2011-01-10|1022.60
#2011-01-11|1029.84
#2011-01-12|1044.35
#2011-01-13|1047.17
#2011-01-14|1033.48
#2011-01-17| .
#2011-01-18|1029.67
#2011-01-19|1016.04
#2011-01-20| 984.30
#2011-01-21| 993.46
#2011-01-24| 997.62
#2011-01-25| 981.35
#2011-01-26| 983.25
#2011-01-27| 991.38
#2011-01-28| 955.19
#2011-01-31| 947.25
#2011-02-01| 962.70
#2011-02-02| 974.77
#2011-02-03| 965.96
#2011-02-04| 978.48
#2011-02-07| 966.49
#2011-02-08| 977.90
#2011-02-09| 967.24
#2011-02-10| 946.40
#2011-02-11| 963.83
#2011-02-14| 958.74
#2011-02-15| 961.80
#2011-02-16| 967.83
#2011-02-17| 973.45
#2011-02-18| 987.41
#2011-02-21| .
#2011-02-22| 990.88
#2011-02-23| 976.56
#2011-02-24| 975.77
#2011-02-25| 993.11
#2011-02-28|1010.99
#2011-03-01|1000.86
#2011-03-02|1017.73
#2011-03-03|1019.65
#2011-03-04|1021.58
#2011-03-07|1028.07
#2011-03-08|1014.71
#2011-03-09|1021.48
#2011-03-10| 986.89
#2011-03-11|1003.75
#2011-03-14|1005.86
#2011-03-15| 962.07
#2011-03-16| 971.36
#2011-03-17| 960.93
#2011-03-18| 964.12
#2011-03-21| 972.08
#2011-03-22| 991.93
#2011-03-23| 996.01
#2011-03-24|1025.26
#2011-03-25|1026.25
#2011-03-28|1015.52
#2011-03-29|1030.94
#2011-03-30|1058.19
#2011-03-31|1062.49
#2011-04-01|1079.78
#2011-04-04|1084.62
#2011-04-05|1084.49
#2011-04-06|1103.71
#2011-04-07|1095.57
#2011-04-08|1101.44
#2011-04-11|1096.20
#2011-04-12|1066.34
#2011-04-13|1059.56
#2011-04-14|1046.21
#2011-04-15|1036.98
#2011-04-18|1005.18
#2011-04-19|1024.50
#2011-04-20|1066.03
#2011-04-21|1079.26
#2011-04-22| .
#2011-04-25|1076.33
#2011-04-26|1087.39
#2011-04-27|1093.79
#2011-04-28|1100.57
#2011-04-29|1119.01
#2011-05-02|1123.66
#2011-05-03|1087.95
#2011-05-04|1063.72
#2011-05-05|1037.84
#2011-05-06|1060.46
#2011-05-09|1036.50
#2011-05-10|1048.38
#2011-05-11|1033.11
#2011-05-12|1005.39
#2011-05-13|1005.63
#2011-05-16|1016.91
#2011-05-17|1000.01
#2011-05-18|1011.43
#2011-05-19|1022.18
#2011-05-20|1015.19
#2011-05-23| 986.08
#2011-05-24|1005.50
#2011-05-25| 997.36
#2011-05-26|1007.20
#2011-05-27|1035.17
#2011-05-30| .
#2011-05-31|1057.11
#2011-06-01|1058.25
#2011-06-02|1053.07
#2011-06-03|1044.86
#2011-06-06|1038.24
#2011-06-07|1050.92
#2011-06-08|1043.20
#2011-06-09|1038.63
#2011-06-10|1019.76
#2011-06-13|1018.29
#2011-06-14|1020.78
#2011-06-15|1012.09
#2011-06-16|1003.19
#2011-06-17|1003.20
#2011-06-20|1007.53
#2011-06-21|1022.23
#2011-06-22|1011.78
#2011-06-23| 978.18
#2011-06-24| 984.02
#2011-06-27| 995.40
#2011-06-28|1009.51
#2011-06-29|1023.39
#2011-06-30|1037.01
#2011-07-01|1041.29
#2011-07-04| .
#2011-07-05|1054.73
#2011-07-06|1048.50
#2011-07-07|1063.12
#2011-07-08|1044.43
#2011-07-11|1019.63
#2011-07-12|1020.04
#2011-07-13|1038.82
#2011-07-14|1036.47
#2011-07-15|1039.79
#2011-07-18|1013.90
#2011-07-19|1026.02
#2011-07-20|1030.39
#2011-07-21|1045.94
#2011-07-22|1040.78
#2011-07-25|1049.15
#2011-07-26|1056.86
#2011-07-27|1045.13
#2011-07-28|1035.52
#2011-07-29|1029.56
#2011-08-01|1040.63
#2011-08-02|1026.62
#2011-08-03|1015.49
#2011-08-04| 965.03
#2011-08-05| 961.38
#2011-08-08| 917.53
#2011-08-09| 885.82
#2011-08-10| 902.48
#2011-08-11| 932.88
#2011-08-12| 940.82
#2011-08-15| 965.18
#2011-08-16| 958.18
#2011-08-17| 968.54
#2011-08-18| 928.10
#2011-08-19| 941.06
#2011-08-22| 941.57
#2011-08-23| 930.71
#2011-08-24| 932.76
#2011-08-25| 921.47
#2011-08-26| 934.39
#2011-08-29| 984.43
#2011-08-30| 982.38
#2011-08-31|1018.59
#2011-09-01|1021.98
#2011-09-02| 996.23
#2011-09-05| .
#2011-09-06| 959.94
#2011-09-07| 989.69
#2011-09-08|1002.42
#2011-09-09| 972.12
#2011-09-12| 940.77
#2011-09-13| 952.73
#2011-09-14| 957.66
#2011-09-15| 967.46
#2011-09-16| 968.29
#2011-09-19| 934.03
#2011-09-20| 947.69
#2011-09-21| 920.24
#2011-09-22| 858.08
#2011-09-23| 839.59
#2011-09-26| 852.90
#2011-09-27| 912.64
#2011-09-28| 900.64
#2011-09-29| 871.10
#2011-09-30| 864.02
#2011-10-03| 850.12
#2011-10-04| 819.67
#2011-10-05| 847.90
#2011-10-06| 856.97
#2011-10-07| 884.34
#2011-10-10| 905.17
#2011-10-11| 893.07
#2011-10-12| 915.92
#2011-10-13| 892.49
#2011-10-14| 903.47
#2011-10-17| 897.71
#2011-10-18| 886.28
#2011-10-19| 900.68
#2011-10-20| 862.57
#2011-10-21| 888.10
#2011-10-24| 909.56
#2011-10-25| 921.68
#2011-10-26| 911.49
#2011-10-27| 963.68
#2011-10-28| 980.35
#2011-10-31| 943.50
#2011-11-01| 906.10
#2011-11-02| 937.52
#2011-11-03| 956.98
#2011-11-04| 941.91
#2011-11-07| 954.58
#2011-11-08| 966.50
#2011-11-09| 932.18
#2011-11-10| 933.37
#2011-11-11| 950.70
#2011-11-14| 941.94
#2011-11-15| 926.31
#2011-11-16| 929.28
#2011-11-17| 923.83
#2011-11-18| 901.64
#2011-11-21| 867.31
#2011-11-22| 866.24
#2011-11-23| 845.30
#2011-11-24| .
#2011-11-25| 852.97
#2011-11-28| 885.95
#2011-11-29| 879.67
#2011-11-30| 946.84
#2011-12-01| 943.17
#2011-12-02| 945.95
#2011-12-05| 955.47
#2011-12-06| 942.14
#2011-12-07| 946.36
#2011-12-08| 929.61
#2011-12-09| 936.88
#2011-12-12| 909.99
#2011-12-13| 904.39
#2011-12-14| 873.21
#2011-12-15| 882.02
#2011-12-16| 886.40
#2011-12-19| 879.17
#2011-12-20| 894.57
#2011-12-21| 889.28
#2011-12-22| 906.71
#2011-12-23| 917.79
#2011-12-26| .
#2011-12-27| 917.79
#2011-12-28| 914.29
#2011-12-29| 910.11
#2011-12-30| 924.34
#2012-01-02| .
#2012-01-03| 943.32
#2012-01-04| 928.78
#2012-01-05| 915.61
#2012-01-06| 930.36
#2012-01-09| 928.85
#2012-01-10| 936.71
#2012-01-11| 929.38
#2012-01-12| 938.82
#2012-01-13| 925.75
#2012-01-16| .
#2012-01-17| 955.19
#2012-01-18| 964.96
#2012-01-19| 977.49
#2012-01-20| 973.55
#2012-01-23| 979.55
#2012-01-24| 968.52
#2012-01-25| 950.91
#2012-01-26| 995.86
#2012-01-27| 997.21
#2012-01-30| 978.92
#2012-01-31| 994.06
#2012-02-01|1023.57
#2012-02-02|1035.11
#2012-02-03|1038.30
#2012-02-06|1026.39
#2012-02-07|1023.43
#2012-02-08|1033.69
#2012-02-09|1036.55
#2012-02-10|1005.82
#2012-02-13|1014.78
#2012-02-14|1010.20
#2012-02-15|1010.28
#2012-02-16| 987.65
#2012-02-17|1006.54
#2012-02-20| .
#2012-02-21|1013.24
#2012-02-22|1007.14
#2012-02-23|1018.73
#2012-02-24|1038.32
#2012-02-27|1026.52
#2012-02-28|1047.24
#2012-02-29|1063.11
#2012-03-01|1062.85
#2012-03-02|1052.72
#2012-03-05|1042.04
#2012-03-06|1011.29
#2012-03-07|1012.90
#2012-03-08|1038.05
#2012-03-09|1046.64
#2012-03-12|1036.22
#2012-03-13|1044.77
#2012-03-14|1028.67
#2012-03-15|1034.93
#2012-03-16|1032.37
#2012-03-19|1038.37
#2012-03-20|1022.53
#2012-03-21|1019.16
#2012-03-22|1001.45
#2012-03-23|1005.17
#2012-03-26|1027.32
#2012-03-27|1039.74
#2012-03-28|1019.67
#2012-03-29|1005.71
#2012-03-30|1017.21
#2012-04-02|1031.43
#2012-04-03|1032.30
#2012-04-04| 985.98
#2012-04-05| 999.20
#2012-04-06| .
#2012-04-09| 991.79
#2012-04-10| 970.33
#2012-04-11| 976.04
#2012-04-12| 985.56
#2012-04-13| 979.17
#2012-04-16| 973.75
#2012-04-17| 998.59
#2012-04-18|1004.14
#2012-04-19| 998.52
#2012-04-20|1010.65
#2012-04-23| 989.73
#2012-04-24|1004.96
#2012-04-25|1007.68
#2012-04-26|1017.44
#2012-04-27|1022.14
#2012-04-30|1027.30
#2012-05-01|1029.07
#2012-05-02|1026.95
#2012-05-03|1029.62
#2012-05-04|1017.89
#2012-05-07|1011.14
#2012-05-08| 984.58
#2012-05-09| 965.56
#2012-05-10| 984.38
#2012-05-11| 981.27
#2012-05-14| 950.62
#2012-05-15| 939.22
#2012-05-16| 946.03
#2012-05-17| 937.98
#2012-05-18| 931.83
#2012-05-21| 931.33
#2012-05-22| 949.43
#2012-05-23| 911.00
#2012-05-24| 934.27
#2012-05-25| 929.17
#2012-05-28| .
#2012-05-29| 951.55
#2012-05-30| 915.43
#2012-05-31| 919.95
#2012-06-01| 917.50
#2012-06-04| 933.55
#2012-06-05| 938.43
#2012-06-06| 962.50
#2012-06-07| 970.69
#2012-06-08| 948.33
#2012-06-11| 946.02
#2012-06-12| 950.31
#2012-06-13| 967.62
#2012-06-14| 955.67
#2012-06-15| 964.17
#2012-06-18| 981.48
#2012-06-19|1002.16
#2012-06-20|1009.64
#2012-06-21| 988.81
#2012-06-22| 958.12
#2012-06-25| 944.89
#2012-06-26| 946.54
#2012-06-27| 952.86
#2012-06-28| 931.78
#2012-06-29| 966.96
#2012-07-02| 966.79
#2012-07-03| 986.06
#2012-07-04| .
#2012-07-05| 993.33
#2012-07-06| 974.58
#2012-07-09| 967.59
#2012-07-10| 980.66
#2012-07-11| 966.34
#2012-07-12| 942.93
#2012-07-13| 963.18
#2012-07-16| 969.35
#2012-07-17| 968.37
#2012-07-18| 986.60
#2012-07-19| 984.69
#2012-07-20| 973.81
#2012-07-23| 941.47
#2012-07-24| 941.83
#2012-07-25| 953.17
#2012-07-26| 978.39
#2012-07-27|1010.58
#2012-07-30|1014.52
#2012-07-31| 998.04
#2012-08-01|1004.37
#2012-08-02| 993.78
#2012-08-03|1033.84
#2012-08-06|1037.77
#2012-08-07|1031.56
#2012-08-08|1025.90
#2012-08-09|1035.39
#2012-08-10|1039.42
#2012-08-13|1023.83
#2012-08-14|1028.20
#2012-08-15|1022.01
#2012-08-16|1027.80
#2012-08-17|1002.79
#2012-08-20|1002.13
#2012-08-21|1025.97
#2012-08-22|1009.37
#2012-08-23|1017.30
#2012-08-24|1006.29
#2012-08-27|1011.36
#2012-08-28|1001.03
#2012-08-29|1002.85
#2012-08-30| 981.14
#2012-08-31| 991.04
#2012-09-03| .
#2012-09-04| 992.25
#2012-09-05| 983.21
#2012-09-06|1016.67
#2012-09-07|1028.72
#2012-09-10|1024.27
#2012-09-11|1027.43
#2012-09-12| 997.44
#2012-09-13|1002.11
#2012-09-14|1032.81
#2012-09-17|1033.20
#2012-09-18|1035.01
#2012-09-19|1034.64
#2012-09-20|1025.06
#2012-09-21|1038.53
#2012-09-24|1035.24
#2012-09-25|1045.63
#2012-09-26|1018.09
#2012-09-27|1032.57
#2012-09-28|1033.09
#2012-10-01|1032.10
#2012-10-02|1024.15
#2012-10-03|1007.36
#2012-10-04| 998.52
#2012-10-05| 982.41
#2012-10-08| 946.94
#2012-10-09| 957.24
#2012-10-10| 973.97
#2012-10-11| 984.09
#2012-10-12| 995.79
#2012-10-15| 977.27
#2012-10-16| 998.42
#2012-10-17|1019.31
#2012-10-18|1007.99
#2012-10-19|1000.54
#2012-10-22|1011.76
#2012-10-23| 984.54
#2012-10-24| 991.69
#2012-10-25| 999.37
#2012-10-26|1003.85
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1009.66
#2012-11-01|1018.57
#2012-11-02|1017.46
#2012-11-05|1025.20
#2012-11-06|1034.75
#2012-11-07|1035.82
#2012-11-08|1026.82
#2012-11-09|1021.85
#2012-11-12|1020.79
#2012-11-13|1019.85
#2012-11-14| 996.23
#2012-11-15| 986.34
#2012-11-16| 988.92
#2012-11-19|1008.31
#2012-11-20|1000.68
#2012-11-21| 989.14
#2012-11-22| .
#2012-11-23|1001.15
#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|1132.74
#2012-12-31|1129.14
#2013-01-01|1129.14
#2013-01-02|1139.99
#2013-01-03|1134.50
#2013-01-04|1134.68
#2013-01-07|1139.37
#2013-01-08|1130.38
#2013-01-09|1133.33
#2013-01-10|1120.67
#2013-01-11|1102.92
#2013-01-14|1102.71
#2013-01-15|1081.95
#2013-01-16|1076.32
#2013-01-17|1084.61
#2013-01-18|1075.86
#2013-01-21|1080.77
#2013-01-22|1078.31
#2013-01-23|1058.48
#2013-01-24|1064.70
#2013-01-25|1074.40
#2013-01-28|1055.56
#2013-01-29|1062.91
#2013-01-30|1052.68
#2013-01-31|1059.05
#2013-02-01|1078.41
#2013-02-04|1075.61
#2013-02-05|1090.96
#2013-02-06|1078.45
#2013-02-07|1085.02
#2013-02-08|1091.78
#2013-02-11|1085.24
#2013-02-12|1079.23
#2013-02-13|1085.77
#2013-02-14|1083.69
#2013-02-15|1084.30
#2013-02-18|1069.83
#2013-02-19|1072.33
#2013-02-20|1068.27
#2013-02-21|1054.43
#2013-02-22|1051.59
#2013-02-25|1067.24
#2013-02-26|1059.77
#2013-02-27|1050.38
#2013-02-28|1048.29
#2013-03-01|1038.13
#2013-03-04|1029.43
#2013-03-05|1047.78
#2013-03-06|1046.32
#2013-03-07|1040.57
#2013-03-08|1053.90
#2013-03-11|1056.13
#2013-03-12|1044.82
#2013-03-13|1031.51
#2013-03-14|1035.92
#2013-03-15|1027.11
#2013-03-18|1027.53
#2013-03-19|1016.45
#2013-03-20|1016.23
#2013-03-21|1011.42
#2013-03-22|1006.18
#2013-03-25|1010.55
#2013-03-26|1026.84
#2013-03-27|1010.20
#2013-03-28|1020.94
#2013-03-29| .
#2013-04-01|1019.98
#2013-04-02|1024.18
#2013-04-03|1002.49
#2013-04-04| 999.78
#2013-04-05| 991.25
#2013-04-08|1004.76
#2013-04-09|1015.66
#2013-04-10|1033.99
#2013-04-11|1033.59
#2013-04-12|1019.27
#2013-04-15| 973.46
#2013-04-16| 977.15
#2013-04-17| 969.62
#2013-04-18| 973.12
#2013-04-19| 979.74
#2013-04-22| 975.60
#2013-04-23| 978.19
#2013-04-24| 990.90
#2013-04-25|1010.27
#2013-04-26|1004.22
#2013-04-29|1019.73
#2013-04-30|1016.36
#2013-05-01|1009.65
#2013-05-02|1029.36
#2013-05-03|1038.91
#2013-05-06|1027.79
#2013-05-07|1035.06
#2013-05-08|1048.61
#2013-05-09|1059.68
#2013-05-10|1039.22
#2013-05-13|1041.24
#2013-05-14|1041.85
#2013-05-15|1039.38
#2013-05-16|1046.03
#2013-05-17|1037.46
#2013-05-20|1017.21
#2013-05-21|1009.66
#2013-05-22|1016.97
#2013-05-23| 999.19
#2013-05-24|1000.39
#2013-05-27| 997.49
#2013-05-28| 997.96
#2013-05-29| 984.51
#2013-05-30| 969.34
#2013-05-31| 963.19
#2013-06-03| 971.27
#2013-06-04| 986.06
#2013-06-05| 948.73
#2013-06-06| 936.56
#2013-06-07| 943.60
#2013-06-10| 926.69
#2013-06-11| 907.63
#2013-06-12| 912.97
#2013-06-13| 919.68
#2013-06-14| 932.83
#2013-06-17| 938.97
#2013-06-18| 944.11
#2013-06-19| 953.87
#2013-06-20| 901.47
#2013-06-21| 890.25
#2013-06-24| 878.10
#2013-06-25| 885.51
#2013-06-26| 896.10
#2013-06-27| 918.81
#2013-06-28| 951.00
#2013-07-01| 967.28
#2013-07-02| 968.06
#2013-07-03| 935.23
#2013-07-04| 953.17
#2013-07-05| 926.14
#2013-07-08| 923.64
#2013-07-09| 942.27
#2013-07-10| 939.16
#2013-07-11| 962.20
#2013-07-12| 973.01
#2013-07-15| 984.43
#2013-07-16| 979.38
#2013-07-17| 983.07
#2013-07-18| 978.25
#2013-07-19| 974.08
#2013-07-22| 975.05
#2013-07-23| 984.87
#2013-07-24| 992.54
#2013-07-25| 979.56
#2013-07-26| 979.16
#2013-07-29| 982.17
#2013-07-30| 988.60
#2013-07-31| 983.95
#2013-08-01| 993.29
#2013-08-02|1004.55
#2013-08-05|1001.21
#2013-08-06| 993.56
#2013-08-07| 992.21
#2013-08-08|1001.73
#2013-08-09|1010.38
#2013-08-12|1013.59
#2013-08-13|1006.26
#2013-08-14|1012.62
#2013-08-15|1000.85
#2013-08-16|1010.04
#2013-08-19| 986.96
#2013-08-20| 988.43
#2013-08-21| 981.58
#2013-08-22| 979.39
#2013-08-23| 994.80
#2013-08-26| 993.70
#2013-08-27| 973.68
#2013-08-28| 967.64
#2013-08-29| 968.61
#2013-08-30| 974.43
#2013-09-02| 989.57
#2013-09-03| 980.42
#2013-09-04| 982.71
#2013-09-05| 994.34
#2013-09-06|1018.76
#2013-09-09|1021.37
#2013-09-10|1032.86
#2013-09-11|1050.03
#2013-09-12|1062.76
#2013-09-13|1058.59
#2013-09-16|1079.67
#2013-09-17|1084.25
#2013-09-18|1069.65
#2013-09-19|1110.67
#2013-09-20|1083.76
#2013-09-23|1085.15
#2013-09-24|1083.80
#2013-09-25|1087.64
#2013-09-26|1073.45
#2013-09-27|1063.89
#2013-09-30|1057.44
#2013-10-01|1059.45
#2013-10-02|1061.48
#2013-10-03|1068.76
#2013-10-04|1074.51
#2013-10-07|1072.22
#2013-10-08|1071.17
#2013-10-09|1051.70
#2013-10-10|1073.05
#2013-10-11|1082.93
#2013-10-14|1078.56
#2013-10-15|1093.93
#2013-10-16|1120.02
#2013-10-17|1122.21
#2013-10-18|1129.09
#2013-10-21|1129.94
#2013-10-22|1144.64
#2013-10-23|1131.23
#2013-10-24|1127.73
#2013-10-25|1119.86
#2013-10-28|1128.32
#2013-10-29|1125.79
#2013-10-30|1128.87
#2013-10-31|1110.95
#2013-11-01|1089.23
#2013-11-04|1090.02
#2013-11-05|1076.42
#2013-11-06|1078.03
#2013-11-07|1076.01
#2013-11-08|1057.67
#2013-11-11|1054.07
#2013-11-12|1057.26
#2013-11-13|1046.98
#2013-11-14|1055.45
#2013-11-15|1081.38
#2013-11-18|1091.08
#2013-11-19|1074.80
#2013-11-20|1087.55
#2013-11-21|1067.81
#2013-11-22|1066.62
#2013-11-25|1076.74
#2013-11-26|1051.69
#2013-11-27|1052.43
#2013-11-28|1065.17
#2013-11-29|1071.07
#2013-12-02|1059.34
#2013-12-03|1038.23
#2013-12-04|1021.77
#2013-12-05|1025.74
#2013-12-06|1053.87
#2013-12-09|1055.92
#2013-12-10|1057.69
#2013-12-11|1054.58
#2013-12-12|1018.90
#2013-12-13|1030.30
#2013-12-16|1029.70
#2013-12-17|1036.04
#2013-12-18|1039.55
#2013-12-19|1046.88
#2013-12-20|1057.25
#2013-12-23|1074.29
#2013-12-24|1072.90
#2013-12-25|1072.90
#2013-12-26|1070.68
#2013-12-27|1070.13
#2013-12-30|1085.56
#2013-12-31|1090.80
#2014-01-01|1090.80
#2014-01-02|1081.19
#2014-01-03|1068.48
#2014-01-06|1060.89
#2014-01-07|1074.66
#2014-01-08|1056.64
#2014-01-09|1038.82
#2014-01-10|1050.65
#2014-01-13|1055.13
#2014-01-14|1044.09
#2014-01-15|1045.36
#2014-01-16|1045.44
#2014-01-17|1056.63
#2014-01-20|1053.28
#2014-01-21|1058.37
#2014-01-22|1057.88
#2014-01-23|1052.59
#2014-01-24|1018.31
#2014-01-27| 991.26
#2014-01-28|1005.25
#2014-01-29| 992.24
#2014-01-30| 977.05
#2014-01-31| 978.42
#2014-02-03| 975.27
#2014-02-04| 973.62
#2014-02-05| 966.84
#2014-02-06| 988.89
#2014-02-07| 995.08
#2014-02-10| 991.20
#2014-02-11|1006.63
#2014-02-12|1020.72
#2014-02-13|1010.67
#2014-02-14|1042.20
#2014-02-17|1060.50
#2014-02-18|1056.08
#2014-02-19|1055.94
#2014-02-20|1037.94
#2014-02-21|1048.67
#2014-02-24|1071.59
#2014-02-25|1081.27
#2014-02-26|1066.64
#2014-02-27|1079.81
#2014-02-28|1081.51
#2014-03-03|1070.23
#2014-03-04|1082.16
#2014-03-05|1103.45
#2014-03-06|1121.80
#2014-03-07|1115.63
#2014-03-10|1107.55
#2014-03-11|1104.65
#2014-03-12|1095.74
#2014-03-13|1100.72
#2014-03-14|1088.48
#2014-03-17|1099.61
#2014-03-18|1108.20
#2014-03-19|1098.60
#2014-03-20|1078.79
#2014-03-21|1085.09
#2014-03-24|1098.50
#2014-03-25|1118.66
#2014-03-26|1136.70
#2014-03-27|1128.36
#2014-03-28|1146.06
#2014-03-31|1152.29
#2014-04-01|1158.84
#2014-04-02|1154.77
#2014-04-03|1142.07
#2014-04-04|1148.01
#2014-04-07|1138.92
#2014-04-08|1156.61
#2014-04-09|1156.09
#2014-04-10|1177.07
#2014-04-11|1147.21
#2014-04-14|1142.53
#2014-04-15|1127.60
#2014-04-16|1132.75
#2014-04-17|1153.24
#2014-04-18|1152.47
#2014-04-21|1151.51
#2014-04-22|1151.11
#2014-04-23|1145.89
#2014-04-24|1141.52
#2014-04-25|1140.61
#2014-04-28|1142.95
#2014-04-29|1144.66
#2014-04-30|1138.78
#2014-05-01|1144.01
#2014-05-02|1163.12
#2014-05-05|1146.97
#2014-05-06|1152.70
#2014-05-07|1156.27
#2014-05-08|1182.60
#2014-05-09|1173.14
#2014-05-12|1182.65
#2014-05-13|1193.86
#2014-05-14|1209.54
#2014-05-15|1196.58
#2014-05-16|1191.86
#2014-05-19|1207.57
#2014-05-20|1196.83
#2014-05-21|1204.21
#2014-05-22|1217.15
#2014-05-23|1228.64
#2014-05-26|1215.69
#2014-05-27|1197.04
#2014-05-28|1192.92
#2014-05-29|1203.46
#2014-05-30|1176.56
#2014-06-02|1172.04
#2014-06-03|1168.79
#2014-06-04|1161.87
#2014-06-05|1168.97
#2014-06-06|1198.46
#2014-06-09|1191.10
#2014-06-10|1196.26
#2014-06-11|1192.84
#2014-06-12|1195.28
#2014-06-13|1200.19
#2014-06-16|1201.88
#2014-06-17|1190.49
#2014-06-18|1197.59
#2014-06-19|1221.72
#2014-06-20|1214.31
#2014-06-23|1214.65
#2014-06-24|1224.13
#2014-06-25|1205.70
#2014-06-26|1211.00
#2014-06-27|1206.26
#2014-06-30|1211.39
#2014-07-01|1214.25
#2014-07-02|1220.26
#2014-07-03|1211.34
#2014-07-04|1213.81
#2014-07-07|1209.81
#2014-07-08|1220.47
#2014-07-09|1219.02
#2014-07-10|1201.97
#2014-07-11|1208.53
#2014-07-14|1217.23
#2014-07-15|1218.76
#2014-07-16|1231.77
#2014-07-17|1223.57
#2014-07-18|1220.39
#2014-07-21|1215.68
#2014-07-22|1239.88
#2014-07-23|1249.37
#2014-07-24|1252.15
#2014-07-25|1242.85
#2014-07-28|1250.41
#2014-07-29|1255.29
#2014-07-30|1230.21
#2014-07-31|1219.91
#2014-08-01|1219.66
#2014-08-04|1235.64
#2014-08-05|1227.18
#2014-08-06|1212.48
#2014-08-07|1210.96
#2014-08-08|1224.93
#2014-08-11|1253.80
#2014-08-12|1258.89
#2014-08-13|1265.62
#2014-08-14|1255.07
#2014-08-15|1242.71
#2014-08-18|1247.63
#2014-08-19|1254.53
#2014-08-20|1244.64
#2014-08-21|1251.46
#2014-08-22|1240.26
#2014-08-25|1246.47
#2014-08-26|1262.56
#2014-08-27|1264.06
#2014-08-28|1253.25
#2014-08-29|1247.52
#2014-09-01|1245.46
#2014-09-02|1243.31
#2014-09-03|1267.18
#2014-09-04|1275.66
#2014-09-05|1266.11
#2014-09-08|1267.53
#2014-09-09|1243.92
#2014-09-10|1234.60
#2014-09-11|1218.36
#2014-09-12|1209.45
#2014-09-15|1197.76
#2014-09-16|1202.74
#2014-09-17|1211.94
#2014-09-18|1218.48
#2014-09-19|1217.35
#2014-09-22|1185.85
#2014-09-23|1166.34
#2014-09-24|1165.44
#2014-09-25|1141.96
#2014-09-26|1150.31
#2014-09-29|1143.54
#2014-09-30|1138.04
#2014-10-01|1134.79
#2014-10-02|1125.86
#2014-10-03|1126.52
#2014-10-06|1161.07
#2014-10-07|1155.77
#2014-10-08|1136.67
#2014-10-09|1153.16
#2014-10-10|1119.01
#2014-10-13|1129.25
#2014-10-14|1133.84
#2014-10-15|1112.88
#2014-10-16|1114.60
#2014-10-17|1135.22
#2014-10-20|1134.48
#2014-10-21|1172.25
#2014-10-22|1163.88
#2014-10-23|1161.81
#2014-10-24|1161.77
#2014-10-27|1169.20
#2014-10-28|1195.97
#2014-10-29|1214.00
#2014-10-30|1208.38
#2014-10-31|1209.28
#2014-11-03|1220.75
#2014-11-04|1223.23
#2014-11-05|1203.41
#2014-11-06|1189.53
#2014-11-07|1182.49
#2014-11-10|1192.68
#2014-11-11|1195.39
#2014-11-12|1207.23
#2014-11-13|1211.73
#2014-11-14|1232.09
#2014-11-17|1231.32
#2014-11-18|1231.49
#2014-11-19|1223.35
#2014-11-20|1224.24
#2014-11-21|1248.94
#2014-11-24|1245.23
#2014-11-25|1253.05
#2014-11-26|1240.99
#2014-11-27|1242.81
#2014-11-28|1215.32
#2014-12-01|1179.19
#2014-12-02|1182.96
#2014-12-03|1183.46
#2014-12-04|1181.51
#2014-12-05|1159.99
#2014-12-08|1135.14
#2014-12-09|1130.44
#2014-12-10|1110.34
#2014-12-11|1096.22
#2014-12-12|1080.37
#2014-12-15|1069.96
#2014-12-16|1068.39
#2014-12-17|1071.88
#2014-12-18|1157.35
#2014-12-19|1154.10
#2014-12-22|1151.74
#2014-12-23|1145.81
#2014-12-24|1139.07
#2014-12-25|1139.07
#2014-12-26|1146.17
#2014-12-29|1167.59
#2014-12-30|1167.13
#2014-12-31|1162.43
#2015-01-01|1162.43
#2015-01-02|1142.56
#2015-01-05|1114.91
#2015-01-06|1126.38
#2015-01-07|1136.78
#2015-01-08|1171.84
#2015-01-09|1173.59
#2015-01-12|1158.23
#2015-01-13|1169.90
#2015-01-14|1154.16
#2015-01-15|1161.91
#2015-01-16|1137.93
#2015-01-19|1145.78
#2015-01-20|1149.10
#2015-01-21|1167.40
#2015-01-22|1201.15
#2015-01-23|1205.88
#2015-01-26|1218.27
#2015-01-27|1215.71
#2015-01-28|1230.35
#2015-01-29|1222.34
#2015-01-30|1210.22
#2015-02-02|1227.66
#2015-02-03|1259.36
#2015-02-04|1247.98
#2015-02-05|1268.55
#2015-02-06|1249.51
#2015-02-09|1236.04
#2015-02-10|1223.91
#2015-02-11|1194.47
#2015-02-12|1211.83
#2015-02-13|1234.72
#2015-02-16|1240.74
#2015-02-17|1233.48
#2015-02-18|1217.12
#2015-02-19|1223.43
#2015-02-20|1233.26
#2015-02-23|1246.17
#2015-02-24|1253.32
#2015-02-25|1256.92
#2015-02-26|1246.73
#2015-02-27|1225.98
#2015-03-02|1206.56
#2015-03-03|1202.57
#2015-03-04|1199.52
#2015-03-05|1211.94
#2015-03-06|1188.12
#2015-03-09|1181.53
#2015-03-10|1138.23
#2015-03-11|1145.30
#2015-03-12|1155.31
#2015-03-13|1124.95
#2015-03-16|1135.68
#2015-03-17|1141.00
#2015-03-18|1152.56
#2015-03-19|1173.44
#2015-03-20|1190.04
#2015-03-23|1204.16
#2015-03-24|1214.91
#2015-03-25|1214.22
#2015-03-26|1186.08
#2015-03-27|1186.29
#2015-03-30|1196.93
#2015-03-31|1207.86
#2015-04-01|1226.10
#2015-04-02|1231.08
#2015-04-03|1251.01
#2015-04-06|1259.17
#2015-04-07|1262.93
#2015-04-08|1262.42
#2015-04-09|1265.85
#2015-04-10|1263.66
#2015-04-13|1262.71
#2015-04-14|1271.61
#2015-04-15|1241.43
#2015-04-16|1272.34
#2015-04-17|1261.56
#2015-04-20|1249.85
#2015-04-21|1263.44
#2015-04-22|1252.07
#2015-04-23|1264.63
#2015-04-24|1277.97
#2015-04-27|1292.44
#2015-04-28|1310.95
#2015-04-29|1315.84
#2015-04-30|1280.84
#2015-05-01|1272.68
#2015-05-04|1264.26
#2015-05-05|1270.60
#2015-05-06|1258.68
#2015-05-07|1225.11
#2015-05-08|1240.62
#2015-05-11|1235.34
#2015-05-12|1224.32
#2015-05-13|1249.55
#2015-05-14|1257.81
#2015-05-15|1267.79
#2015-05-18|1255.42
#2015-05-19|1253.70
#2015-05-20|1254.86
#2015-05-21|1253.03
#2015-05-22|1249.38
#2015-05-25|1238.75
#2015-05-26|1209.58
#2015-05-27|1189.56
#2015-05-28|1188.98
#2015-05-29|1174.83
#2015-06-01|1165.20
#2015-06-02|1166.59
#2015-06-03|1146.83
#2015-06-04|1130.17
#2015-06-05|1124.67
#2015-06-08|1125.10
#2015-06-09|1125.73
#2015-06-10|1155.68
#2015-06-11|1151.38
#2015-06-12|1149.49
#2015-06-15|1135.32
#2015-06-16|1136.95
#2015-06-17|1137.35
#2015-06-18|1171.69
#2015-06-19|1178.49
#2015-06-22|1196.29
#2015-06-23|1196.67
#2015-06-24|1212.50
#2015-06-25|1230.82
#2015-06-26|1205.22
#2015-06-29|1177.87
#2015-06-30|1211.96
#2015-07-01|1200.80
#2015-07-02|1212.51
#2015-07-03|1200.30
#2015-07-06|1164.94
#2015-07-07|1116.91
#2015-07-08|1117.05
#2015-07-09|1157.16
#2015-07-10|1164.13
#2015-07-13|1179.06
#2015-07-14|1182.25
#2015-07-15|1184.04
#2015-07-16|1189.29
#2015-07-17|1195.73
#2015-07-20|1194.57
#2015-07-21|1203.42
#2015-07-22|1176.79
#2015-07-23|1180.24
#2015-07-24|1138.37
#2015-07-27|1133.09
#2015-07-28|1111.52
#2015-07-29|1138.37
#2015-07-30|1116.06
#2015-07-31|1137.11
#2015-08-03|1118.68
#2015-08-04|1145.46
#2015-08-05|1134.10
#2015-08-06|1131.58
#2015-08-07|1131.16
#2015-08-10|1124.85
#2015-08-11|1121.38
#2015-08-12|1084.53
#2015-08-13|1106.93
#2015-08-14|1086.28
#2015-08-17|1074.41
#2015-08-18|1075.50
#2015-08-19|1060.15
#2015-08-20|1044.29
#2015-08-21|1026.04
#2015-08-24| 989.39
#2015-08-25|1049.60
#2015-08-26|1021.55
#2015-08-27|1035.08
#2015-08-28|1046.28
#2015-08-31|1044.19
#2015-09-01|1001.35
#2015-09-02|1008.23
#2015-09-03|1029.48
#2015-09-04| 978.00
#2015-09-07| 951.58
#2015-09-08| 983.11
#2015-09-09| 981.92
#2015-09-10| 976.50
#2015-09-11| 973.91
#2015-09-14| 999.03
#2015-09-15|1004.71
#2015-09-16|1035.58
#2015-09-17|1041.24
#2015-09-18|1042.42
#2015-09-21|1014.36
#2015-09-22| 984.67
#2015-09-23| 987.44
#2015-09-24| 969.64
#2015-09-25| 975.04
#2015-09-28| 942.08
#2015-09-29| 951.18
#2015-09-30| 976.68
#2015-10-01| 993.03
#2015-10-02|1007.68
#2015-10-05|1055.61
#2015-10-06|1056.44
#2015-10-07|1086.99
#2015-10-08|1081.92
#2015-10-09|1101.00
#2015-10-12|1092.86
#2015-10-13|1077.66
#2015-10-14|1078.96
#2015-10-15|1104.93
#2015-10-16|1106.33
#2015-10-19|1103.20
#2015-10-20|1095.66
#2015-10-21|1074.25
#2015-10-22|1086.86
#2015-10-23|1096.97
#2015-10-26|1088.46
#2015-10-27|1077.03
#2015-10-28|1086.91
#2015-10-29|1044.58
#2015-10-30|1055.44
#2015-11-02|1061.03
#2015-11-03|1059.27
#2015-11-04|1064.10
#2015-11-05|1062.53
#2015-11-06|1028.74
#2015-11-09|1024.71
#2015-11-10|1011.26
#2015-11-11|1015.90
#2015-11-12| 999.48
#2015-11-13| 965.85
#2015-11-16| 981.93
#2015-11-17|1008.84
#2015-11-18|1003.54
#2015-11-19|1031.64
#2015-11-20|1046.87
#2015-11-23|1045.38
#2015-11-24|1044.78
#2015-11-25|1027.99
#2015-11-26|1023.90
#2015-11-27| 999.70
#2015-11-30| 988.39
#2015-12-01| 977.58
#2015-12-02| 973.80
#2015-12-03| 958.72
#2015-12-04| 933.08
#2015-12-07| 927.53
#2015-12-08| 910.57
#2015-12-09| 926.21
#2015-12-10| 856.72
#2015-12-11| 778.96
#2015-12-14| 839.39
#2015-12-15| 877.48
#2015-12-16| 874.48
#2015-12-17| 900.22
#2015-12-18| 887.07
#2015-12-21| 895.46
#2015-12-22| 901.23
#2015-12-23| 922.39
#2015-12-24| 921.90
#2015-12-25| 921.90
#2015-12-28| 920.33
#2015-12-29| 914.10
#2015-12-30| 887.40
#2015-12-31| 888.40
#2016-01-01| 888.40
#2016-01-04| 853.44
#2016-01-05| 861.55
#2016-01-06| 837.58
#2016-01-07| 801.40
#2016-01-08| 789.93
#2016-01-11| 757.39
#2016-01-12| 771.75
#2016-01-13| 779.78
#2016-01-14| 759.66
#2016-01-15| 726.99
#2016-01-18| 725.86
#2016-01-19| 748.69
#2016-01-20| 712.56
#2016-01-21| 723.26
#2016-01-22| 761.60
#2016-01-25| 751.76
#2016-01-26| 762.63
#2016-01-27| 771.81
#2016-01-28| 805.05
#2016-01-29| 846.98
#2016-02-01| 827.20
#2016-02-02| 793.44
#2016-02-03| 793.47
#2016-02-04| 841.77
#2016-02-05| 833.41
#2016-02-08| 809.17
#2016-02-09| 791.99
#2016-02-10| 808.72
#2016-02-11| 794.91
#2016-02-12| 805.76
#2016-02-15| 839.57
#2016-02-16| 836.01
#2016-02-17| 862.37
#2016-02-18| 881.77
#2016-02-19| 842.74
#2016-02-22| 862.56
#2016-02-23| 847.19
#2016-02-24| 815.75
#2016-02-25| 822.65
#2016-02-26| 812.91
#2016-02-29| 828.84
#2016-03-01| 856.56
#2016-03-02| 875.53
#2016-03-03| 890.09
#2016-03-04| 901.73
#2016-03-07| 915.84
#2016-03-08| 902.05
#2016-03-09| 896.99
#2016-03-10| 882.76
#2016-03-11| 898.71
#2016-03-14| 889.11
#2016-03-15| 861.18
#2016-03-16| 862.06
#2016-03-17| 937.23
#2016-03-18| 960.86
#2016-03-21| 967.52
#2016-03-22| 964.68
#2016-03-23| 937.36
#2016-03-24| 915.62
#2016-03-25| 915.62
#2016-03-28| 912.81
#2016-03-29| 909.42
#2016-03-30| 964.21
#2016-03-31| 974.08
#2016-04-01| 951.17
#2016-04-04| 968.33
#2016-04-05| 929.97
#2016-04-06| 911.46
#2016-04-07| 910.64
#2016-04-08| 941.09
#2016-04-11| 950.04
#2016-04-12| 967.39
#2016-04-13| 993.42
#2016-04-14|1000.36
#2016-04-15| 998.30
#2016-04-18|1008.44
#2016-04-19|1020.27
#2016-04-20|1022.84
#2016-04-21|1020.38
#2016-04-22| 998.28
#2016-04-25| 992.65
#2016-04-26|1004.16
#2016-04-27| 996.96
#2016-04-28|1017.35
#2016-04-29|1009.19
#2016-05-02|1001.45
#2016-05-03| 947.00
#2016-05-04| 930.03
#2016-05-05| 920.44
#2016-05-06| 908.68
#2016-05-09| 898.48
#2016-05-10| 916.90
#2016-05-11| 921.78
#2016-05-12| 907.25
#2016-05-13| 895.39
#2016-05-16| 886.19
#2016-05-17| 890.16
#2016-05-18| 879.27
#2016-05-19| 867.98
#2016-05-20| 891.86
#2016-05-23| 892.63
#2016-05-24| 908.08
#2016-05-25| 920.33
#2016-05-26| 928.25
#2016-05-27| 938.63
#2016-05-30| 900.30
#2016-05-31| 901.73
#2016-06-01| 912.45
#2016-06-02| 914.88
#2016-06-03| 946.72
#2016-06-06| 963.67
#2016-06-07| 968.76
#2016-06-08| 970.98
#2016-06-09| 951.91
#2016-06-10| 939.90
#2016-06-13| 933.85
#2016-06-14| 890.27
#2016-06-15| 906.92
#2016-06-16| 891.74
#2016-06-17| 911.36
#2016-06-20| 954.31
#2016-06-21| 957.89
#2016-06-22| 976.23
#2016-06-23| 990.89
#2016-06-24| 933.43
#2016-06-27| 864.88
#2016-06-28| 900.06
#2016-06-29| 945.45
#2016-06-30| 968.74
#2016-07-01| 970.99
#2016-07-04| 971.34
#2016-07-05| 937.04
#2016-07-06| 910.94
#2016-07-07| 924.15
#2016-07-08| 944.83
#2016-07-11| 972.38
#2016-07-12| 989.42
#2016-07-13| 982.91
#2016-07-14|1000.25
#2016-07-15|1002.29
#2016-07-18|1007.05
#2016-07-19|1000.90
#2016-07-20|1019.63
#2016-07-21|1023.57
#2016-07-22|1018.05
#2016-07-25|1021.14
#2016-07-26|1022.83
#2016-07-27|1037.51
#2016-07-28|1023.63
#2016-07-29|1036.10
#2016-08-01|1039.57
#2016-08-02|1014.47
#2016-08-03|1012.19
#2016-08-04|1036.85
#2016-08-05|1029.65
#2016-08-08|1052.34
#2016-08-09|1067.53
#2016-08-10|1075.94
#2016-08-11|1085.45
#2016-08-12|1078.58
#2016-08-15|1089.04
#2016-08-16|1075.98
#2016-08-17|1072.42
#2016-08-18|1100.15
#2016-08-19|1084.40
#2016-08-22|1081.70
#2016-08-23|1086.29
#2016-08-24|1034.79
#2016-08-25|1019.00
#2016-08-26|1036.91
#2016-08-29|1013.43
#2016-08-30|1002.96
#2016-08-31| 974.96
#2016-09-01| 973.33
#2016-09-02|1013.93
#2016-09-05|1027.95
#2016-09-06|1059.08
#2016-09-07|1058.61
#2016-09-08|1059.06
#2016-09-09|1019.09
#2016-09-12|1002.46
#2016-09-13|1009.60
#2016-09-14|1021.15
#2016-09-15|1028.26
#2016-09-16|1013.88
#2016-09-19|1044.61
#2016-09-20|1040.27
#2016-09-21|1036.94
#2016-09-22|1070.55
#2016-09-23|1064.33
#2016-09-26|1052.88
#2016-09-27|1049.27
#2016-09-28|1054.44
#2016-09-29|1054.83
#2016-09-30|1046.11
#2016-10-03|1044.49
#2016-10-04|1049.72
#2016-10-05|1040.64
#2016-10-06|1020.91
#2016-10-07|1031.62
#2016-10-10|1031.62
#2016-10-11| 982.96
#2016-10-12| 985.31
#2016-10-13| 954.63
#2016-10-14| 979.84
#2016-10-17| 975.12
#2016-10-18| 997.28
#2016-10-19|1018.48
#2016-10-20|1013.79
#2016-10-21|1012.50
#2016-10-24|1028.66
#2016-10-25|1034.10
#2016-10-26|1022.86
#2016-10-27|1013.26
#2016-10-28|1012.01
#2016-10-31|1037.93
#2016-11-01|1038.44
#2016-11-02|1035.51
#2016-11-03|1029.75
#2016-11-04| 996.01
#2016-11-07|1031.40
#2016-11-08|1051.26
#2016-11-09|1023.43
#2016-11-10| 982.84
#2016-11-11| 930.47
#2016-11-14| 908.27
#2016-11-15| 931.11
#2016-11-16| 940.65
#2016-11-17| 951.17
#2016-11-18| 945.87
#2016-11-21| 958.35
#2016-11-22| 978.51
#2016-11-23| 950.63
#2016-11-24| 948.70
#2016-11-25| 952.60
#2016-11-28| 979.11
#2016-11-29| 963.59
#2016-11-30| 953.91
#2016-12-01| 944.62
#2016-12-02| 936.42
#2016-12-05| 951.87
#2016-12-06| 952.31
#2016-12-07| 967.47
#2016-12-08| 978.51
#2016-12-09| 982.33
#2016-12-12| 980.06
#2016-12-13| 995.01
#2016-12-14| 990.07
#2016-12-15| 944.79
#2016-12-16| 937.01
#2016-12-19| 941.89
#2016-12-20| 955.64
#2016-12-21| 960.79
#2016-12-22| 941.91
#2016-12-23| 936.73
#2016-12-26| 936.73
#2016-12-27| 943.54
#2016-12-28| 971.38
#2016-12-29|1004.33
#2016-12-30| 996.26
#2017-01-02| 996.26
#2017-01-03| 997.82
#2017-01-04|1011.10
#2017-01-05|1001.32
#2017-01-06|1014.92
#2017-01-09|1014.26
#2017-01-10|1025.49
#2017-01-11|1012.34
#2017-01-12|1038.52
#2017-01-13|1047.21
#2017-01-16|1036.13
#2017-01-17|1040.89
#2017-01-18|1050.29
#2017-01-19|1032.68
#2017-01-20|1026.96
#2017-01-23|1043.25
#2017-01-24|1062.84
#2017-01-25|1065.43
#2017-01-26|1062.23
#2017-01-27|1034.01
#2017-01-30|1028.88
#2017-01-31|1032.14
#2017-02-01|1041.71
#2017-02-02|1045.41
#2017-02-03|1051.71
#2017-02-06|1034.68
#2017-02-07|1029.31
#2017-02-08|1019.71
#2017-02-09|1023.13
#2017-02-10|1041.70
#2017-02-13|1051.61
#2017-02-14|1049.49
#2017-02-15|1067.84
#2017-02-16|1082.16
#2017-02-17|1060.70
#2017-02-20|1073.00
#2017-02-21|1062.02
#2017-02-22|1060.27
#2017-02-23|1084.66
#2017-02-24|1065.80
#2017-02-27|1064.64
#2017-02-28|1040.47
#2017-03-01|1054.35
#2017-03-02|1060.16
#2017-03-03|1057.17
#2017-03-06|1065.89
#2017-03-07|1067.56
#2017-03-08|1058.05
#2017-03-09|1030.89
#2017-03-10|1052.77
#2017-03-13|1069.02
#2017-03-14|1065.20
#2017-03-15|1076.85
#2017-03-16|1127.49
#2017-03-17|1121.02
#2017-03-20|1143.38
#2017-03-21|1144.51
#2017-03-22|1138.62
#2017-03-23|1142.28
#2017-03-24|1145.28
#2017-03-27|1109.64
#2017-03-28|1109.98
#2017-03-29|1112.09
#2017-03-30|1116.07
#2017-03-31|1050.59
#2017-04-03|1054.51
#2017-04-04|1058.48
#2017-04-05|1039.11
#2017-04-06|1032.92
#2017-04-07|1033.18
#2017-04-10|1029.21
#2017-04-11|1041.10
#2017-04-12|1072.52
#2017-04-13|1097.70
#2017-04-14|1097.70
#2017-04-17|1107.29
#2017-04-18|1095.54
#2017-04-19|1095.80
#2017-04-20|1108.39
#2017-04-21|1104.71
#2017-04-24|1133.13
#2017-04-25|1136.55
#2017-04-26|1122.89
#2017-04-27|1117.05
#2017-04-28|1116.85
#2017-05-01|1119.15
#2017-05-02|1132.67
#2017-05-03|1123.55
#2017-05-04|1092.39
#2017-05-05|1103.15
#2017-05-08|1101.18
#2017-05-09|1113.28
#2017-05-10|1128.67
#2017-05-11|1130.50
#2017-05-12|1143.05
#2017-05-15|1158.49
#2017-05-16|1160.95
#2017-05-17|1153.22
#2017-05-18|1140.45
#2017-05-19|1153.56
#2017-05-22|1160.84
#2017-05-23|1189.43
#2017-05-24|1197.43
#2017-05-25|1203.28
#2017-05-26|1205.38
#2017-05-29|1189.34
#2017-05-30|1177.84
#2017-05-31|1146.28
#2017-06-01|1151.84
#2017-06-02|1170.64
#2017-06-05|1180.20
#2017-06-06|1153.77
#2017-06-07|1147.76
#2017-06-08|1133.81
#2017-06-09|1147.48
#2017-06-12|1131.86
#2017-06-13|1132.62
#2017-06-14|1150.95
#2017-06-15|1106.46
#2017-06-16|1109.00
#2017-06-19|1122.79
#2017-06-20|1097.57
#2017-06-21|1107.59
#2017-06-22|1106.33
#2017-06-23|1129.39
#2017-06-26|1136.23
#2017-06-27|1126.07
#2017-06-28|1119.12
#2017-06-29|1110.40
#2017-06-30|1102.04
#2017-07-03|1103.89
#2017-07-04|1090.25
#2017-07-05|1082.09
#2017-07-06|1078.62
#2017-07-07|1065.53
#2017-07-10|1073.31
#2017-07-11|1069.08
#2017-07-12|1113.51
#2017-07-13|1128.69
#2017-07-14|1158.67
#2017-07-17|1172.94
#2017-07-18|1159.42
#2017-07-19|1184.60
#2017-07-20|1182.32
#2017-07-21|1189.54
#2017-07-24|1199.95
#2017-07-25|1191.13
#2017-07-26|1198.03
#2017-07-27|1199.87
#2017-07-28|1200.62
#2017-07-31|1189.10
#2017-08-01|1183.08
#2017-08-02|1175.20
#2017-08-03|1168.69
#2017-08-04|1164.78
#2017-08-07|1196.32
#2017-08-08|1201.62
#2017-08-09|1179.05
#2017-08-10|1177.78
#2017-08-11|1151.40
#2017-08-14|1181.19
#2017-08-15|1170.93
#2017-08-16|1198.87
#2017-08-17|1200.65
#2017-08-18|1198.35
#2017-08-21|1202.51
#2017-08-22|1210.96
#2017-08-23|1218.48
#2017-08-24|1234.15
#2017-08-25|1244.96
#2017-08-28|1240.89
#2017-08-29|1241.72
#2017-08-30|1233.34
#2017-08-31|1241.48
#2017-09-01|1249.37
#2017-09-04|1231.34
#2017-09-05|1233.97
#2017-09-06|1223.89
#2017-09-07|1231.66
#2017-09-08|1216.70
#2017-09-11|1227.87
#2017-09-12|1225.48
#2017-09-13|1210.17
#2017-09-14|1211.76
#2017-09-15|1197.16
#2017-09-18|1198.76
#2017-09-19|1197.24
#2017-09-20|1202.48
#2017-09-21|1199.79
#2017-09-22|1206.77
#2017-09-25|1195.91
#2017-09-26|1165.65
#2017-09-27|1147.00
#2017-09-28|1145.99
#2017-09-29|1161.57
#2017-10-02|1154.25
#2017-10-03|1164.72
#2017-10-04|1188.97
#2017-10-05|1193.38
#2017-10-06|1189.72
#2017-10-09|1187.65
#2017-10-10|1214.01
#2017-10-11|1229.62
#2017-10-12|1241.81
#2017-10-13|1261.14
#2017-10-16|1272.93
#2017-10-17|1253.03
#2017-10-18|1248.23
#2017-10-19|1246.17
#2017-10-20|1229.99
#2017-10-23|1226.11
#2017-10-24|1221.71
#2017-10-25|1206.42
#2017-10-26|1189.34
#2017-10-27|1197.63
#2017-10-30|1218.83
#2017-10-31|1208.36
#2017-11-01|1222.87
#2017-11-02|1225.65
#2017-11-03|1212.01
#2017-11-06|1222.02
#2017-11-07|1237.49
#2017-11-08|1240.38
#2017-11-09|1231.67
#2017-11-10|1218.36
#2017-11-13|1207.43
#2017-11-14|1216.64
#2017-11-15|1222.34
#2017-11-16|1254.48
#2017-11-17|1300.30
#2017-11-20|1319.54
#2017-11-21|1344.67
#2017-11-22|1333.01
#2017-11-23|1304.25
#2017-11-24|1305.65
#2017-11-27|1325.65
#2017-11-28|1343.48
#2017-11-29|1348.50
#2017-11-30|1330.40
#2017-12-01|1296.65
#2017-12-04|1330.51
#2017-12-05|1328.95
#2017-12-06|1308.35
#2017-12-07|1301.83
#2017-12-08|1307.73
#2017-12-11|1306.15
#2017-12-12|1271.97
#2017-12-13|1293.93
#2017-12-14|1310.31
#2017-12-15|1313.52
#2017-12-18|1388.71
#2017-12-19|1397.21
#2017-12-20|1410.61
#2017-12-21|1423.95
#2017-12-22|1432.34
#2017-12-25|1432.34
#2017-12-26|1437.98
#2017-12-27|1474.70
#2017-12-28|1475.60
#2017-12-29|1489.31
#2018-01-01|1489.31
#2018-01-02|1489.80
#2018-01-03|1494.10
#2018-01-04|1497.41
#2018-01-05|1498.40
#2018-01-08|1488.56
#2018-01-09|1497.32
#2018-01-10|1485.48
#2018-01-11|1468.03
#2018-01-12|1479.59
#2018-01-15|1492.33
#2018-01-16|1526.79
#2018-01-17|1544.72
#2018-01-18|1563.61
#2018-01-19|1548.18
#2018-01-22|1574.69
#2018-01-23|1600.48
#2018-01-24|1614.93
#2018-01-25|1632.54
#2018-01-26|1621.86
#2018-01-29|1576.80
#2018-01-30|1531.03
#2018-01-31|1538.72
#2018-02-01|1537.70
#2018-02-02|1490.85
#2018-02-05|1446.86
#2018-02-06|1429.15
#2018-02-07|1455.67
#2018-02-08|1425.63
#2018-02-09|1413.48
#2018-02-12|1452.50
#2018-02-13|1474.20
#2018-02-14|1514.37
#2018-02-15|1613.06
#2018-02-16|1605.42
#2018-02-19|1575.47
#2018-02-20|1548.57
#2018-02-21|1594.99
#2018-02-22|1580.29
#2018-02-23|1609.90
#2018-02-26|1595.31
#2018-02-27|1590.47
#2018-02-28|1562.85
#2018-03-01|1548.43
#2018-03-02|1527.34
#2018-03-05|1558.30
#2018-03-06|1611.28
#2018-03-07|1594.39
#2018-03-08|1586.27
#2018-03-09|1612.48
#2018-03-12|1615.48
#2018-03-13|1621.95
#2018-03-14|1598.59
#2018-03-15|1570.77
#2018-03-16|1541.89
#2018-03-19|1537.35
#2018-03-20|1562.74
#2018-03-21|1568.57
#2018-03-22|1529.61
#2018-03-23|1512.08
#2018-03-26|1524.67
#2018-03-27|1523.11
#2018-03-28|1446.17
#2018-03-29|1448.42
#2018-03-30|1448.42
#2018-04-02|1448.11
#2018-04-03|1438.48
#2018-04-04|1429.18
#2018-04-05|1454.09
#2018-04-06|1421.57
#2018-04-09|1423.17
#2018-04-10|1441.63
#2018-04-11|1425.82
#2018-04-12|1447.49
#2018-04-13|1422.01
#2018-04-16|1436.02
#2018-04-17|1446.48
#2018-04-18|1477.01
#2018-04-19|1470.39
#2018-04-20|1453.23
#2018-04-23|1422.68
#2018-04-24|1401.41
#2018-04-25|1365.78
#2018-04-26|1386.13
#2018-04-27|1396.10
#2018-04-30|1406.66
#2018-05-01|1388.99
#2018-05-02|1378.88
#2018-05-03|1334.18
#2018-05-04|1372.93
#2018-05-07|1382.61
#2018-05-08|1373.90
#2018-05-09|1381.96
#2018-05-10|1422.81
#2018-05-11|1449.80
#2018-05-14|1449.34
#2018-05-15|1367.95
#2018-05-16|1416.95
#2018-05-17|1377.90
#2018-05-18|1345.14
#2018-05-21|1333.25
#2018-05-22|1373.64
#2018-05-23|1359.63
#2018-05-24|1369.59
#2018-05-25|1375.43
#2018-05-28|1383.01
#2018-05-29|1332.30
#2018-05-30|1320.41
#2018-05-31|1318.88
#2018-06-01|1363.42
#2018-06-04|1398.45
#2018-06-05|1363.10
#2018-06-06|1378.79
#2018-06-07|1357.62
#2018-06-08|1322.08
#2018-06-11|1315.74
#2018-06-12|1309.23
#2018-06-13|1317.98
#2018-06-14|1305.73
#2018-06-15|1265.80
#2018-06-18|1257.78
#2018-06-19|1219.73
#2018-06-20|1251.01
#2018-06-21|1241.98
#2018-06-22|1281.37
#2018-06-25|1246.07
#2018-06-26|1228.49
#2018-06-27|1209.58
#2018-06-28|1217.42
#2018-06-29|1293.52
#2018-07-02|1265.76
#2018-07-03|1291.71
#2018-07-04|1297.71
#2018-07-05|1304.45
#2018-07-06|1310.37
#2018-07-09|1355.11
#2018-07-10|1346.48
#2018-07-11|1321.62
#2018-07-12|1328.21
#2018-07-13|1318.87
#2018-07-16|1297.47
#2018-07-17|1321.88
#2018-07-18|1317.43
#2018-07-19|1294.55
#2018-07-20|1322.42
#2018-07-23|1301.95
#2018-07-24|1334.65
#2018-07-25|1322.24
#2018-07-26|1331.64
#2018-07-27|1352.65
#2018-07-30|1354.12
#2018-07-31|1357.58
#2018-08-01|1349.47
#2018-08-02|1295.31
#2018-08-03|1324.57
#2018-08-06|1305.96
#2018-08-07|1338.55
#2018-08-08|1331.04
#2018-08-09|1312.48
#2018-08-10|1254.61
#2018-08-13|1230.93
#2018-08-14|1235.68
#2018-08-15|1138.16
#2018-08-16|1164.48
#2018-08-17|1150.00
#2018-08-20|1176.07
#2018-08-21|1215.07
#2018-08-22|1252.39
#2018-08-23|1259.69
#2018-08-24|1279.95
#2018-08-27|1312.38
#2018-08-28|1316.75
#2018-08-29|1286.10
#2018-08-30|1204.91
#2018-08-31|1205.22
#2018-09-03|1178.84
#2018-09-04|1119.43
#2018-09-05|1081.17
#2018-09-06|1091.72
#2018-09-07|1124.84
#2018-09-10|1108.58
#2018-09-11|1105.50
#2018-09-12|1106.66
#2018-09-13|1140.83
#2018-09-14|1133.85
#2018-09-17|1123.81
#2018-09-18|1127.66
#2018-09-19|1147.78
#2018-09-20|1168.89
#2018-09-21|1197.86
#2018-09-24|1204.70
#2018-09-25|1177.80
#2018-09-26|1192.22
#2018-09-27|1191.09
#2018-09-28|1172.28
#2018-10-01|1171.94
#2018-10-02|1144.15
#2018-10-03|1129.24
#2018-10-04|1088.01
#2018-10-05|1074.50
#2018-10-08|1063.14
#2018-10-09|1066.27
#2018-10-10|1041.85
#2018-10-11|1031.31
#2018-10-12|1095.69
#2018-10-15|1063.75
#2018-10-16|1105.53
#2018-10-17|1084.36
#2018-10-18|1065.14
#2018-10-19|1057.90
#2018-10-22|1081.53
#2018-10-23|1034.19
#2018-10-24|1016.44
#2018-10-25|1031.78
#2018-10-26|1002.51
#2018-10-29|1009.98
#2018-10-30| 990.07
#2018-10-31|1019.70
#2018-11-01|1082.28
#2018-11-02|1119.23
#2018-11-05|1154.13
#2018-11-06|1148.47
#2018-11-07|1173.45
#2018-11-08|1140.36
#2018-11-09|1109.49
#2018-11-12|1066.33
#2018-11-13|1062.14
#2018-11-14|1079.70
#2018-11-15|1098.53
#2018-11-16|1114.33
#2018-11-19|1134.22
#2018-11-20|1083.02
#2018-11-21|1106.24
#2018-11-22|1125.56
#2018-11-23|1106.22
#2018-11-26|1140.64
#2018-11-27|1129.52
#2018-11-28|1148.79
#2018-11-29|1168.59
#2018-11-30|1119.77
#2018-12-03|1169.12
#2018-12-04|1176.45
#2018-12-05|1147.89
#2018-12-06|1089.80
#2018-12-07|1107.27
#2018-12-10|1053.99
#2018-12-11|1080.26
#2018-12-12|1113.45
#2018-12-13|1101.51
#2018-12-14|1080.98
#2018-12-17|1082.06
#2018-12-18|1080.83
#2018-12-19|1103.06
#2018-12-20|1085.77
#2018-12-21|1081.99
#2018-12-24|1088.60
#2018-12-25|1088.60
#2018-12-26|1089.07
#2018-12-27|1082.30
#2018-12-28|1109.11
#2018-12-31|1110.21
#2019-01-01|1110.21
#2019-01-02|1075.06
#2019-01-03|1088.12
#2019-01-04|1135.65
#2019-01-07|1137.89
#2019-01-08|1132.22
#2019-01-09|1167.89
#2019-01-10|1178.93
#2019-01-11|1187.43
#2019-01-14|1188.36
#2019-01-15|1196.39
#2019-01-16|1211.89
#2019-01-17|1198.45
#2019-01-18|1204.61
#2019-01-21|1214.33
#2019-01-22|1208.28
#2019-01-23|1202.92
#2019-01-24|1209.29
#2019-01-25|1229.59
#2019-01-28|1205.53
#2019-01-29|1231.85
#2019-01-30|1217.52
#2019-01-31|1255.23
#2019-02-01|1231.98
#2019-02-04|1211.49
#2019-02-05|1232.50
#2019-02-06|1235.51
#2019-02-07|1201.70
#2019-02-08|1185.09
#2019-02-11|1176.19
#2019-02-12|1191.72
#2019-02-13|1171.29
#2019-02-14|1147.36
#2019-02-15|1153.30
#2019-02-18|1172.40
#2019-02-19|1167.76
#2019-02-20|1190.71
#2019-02-21|1186.39
#2019-02-22|1199.42
#2019-02-25|1212.54
#2019-02-26|1212.89
#2019-02-27|1201.81
#2019-02-28|1194.18
#2019-03-01|1176.08
#2019-03-04|1181.43
#2019-03-05|1186.24
#2019-03-06|1193.87
#2019-03-07|1159.97
#2019-03-08|1152.63
#2019-03-11|1168.41
#2019-03-12|1173.58
#2019-03-13|1166.91
#2019-03-14|1155.70
#2019-03-15|1171.71
#2019-03-18|1189.11
#2019-03-19|1185.10
#2019-03-20|1174.48
#2019-03-21|1186.40
#2019-03-22|1174.28
#2019-03-25|1168.81
#2019-03-26|1160.60
#2019-03-27|1160.69
#2019-03-28|1157.44
#2019-03-29|1187.35
#2019-04-01|1228.10
#2019-04-02|1224.32
#2019-04-03|1253.49
#2019-04-04|1259.77
#2019-04-05|1266.72
#2019-04-08|1264.63
#2019-04-09|1276.68
#2019-04-10|1313.72
#2019-04-11|1299.32
#2019-04-12|1307.58
#2019-04-15|1292.89
#2019-04-16|1308.63
#2019-04-17|1327.24
#2019-04-18|1324.50
#2019-04-19|1324.50
#2019-04-22|1313.35
#2019-04-23|1306.80
#2019-04-24|1290.83
#2019-04-25|1282.85
#2019-04-26|1303.99
#2019-04-29|1299.98
#2019-04-30|1291.89
#2019-05-01|1288.63
#2019-05-02|1282.95
#2019-05-03|1312.73
#2019-05-06|1277.65
#2019-05-07|1268.09
#2019-05-08|1278.48
#2019-05-09|1228.28
#2019-05-10|1262.26
#2019-05-13|1242.32
#2019-05-14|1249.23
#2019-05-15|1240.88
#2019-05-16|1250.06
#2019-05-17|1212.71
#2019-05-20|1201.32
#2019-05-21|1193.60
#2019-05-22|1186.93
#2019-05-23|1149.40
#2019-05-24|1154.91
#2019-05-27|1152.42
#2019-05-28|1116.71
#2019-05-29|1146.24
#2019-05-30|1177.44
#2019-05-31|1192.87
#2019-06-03|1220.88
#2019-06-04|1190.88
#2019-06-05|1183.03
#2019-06-06|1171.64
#2019-06-07|1202.13
#2019-06-10|1229.76
#2019-06-11|1238.00
#2019-06-12|1220.18
#2019-06-13|1210.49
#2019-06-14|1213.19
#2019-06-17|1209.20
#2019-06-18|1252.67
#2019-06-19|1251.89
#2019-06-20|1283.04
#2019-06-21|1276.94
#2019-06-24|1262.37
#2019-06-25|1250.43
#2019-06-26|1261.38
#2019-06-27|1260.16
#2019-06-28|1269.20
#2019-07-01|1283.05
#2019-07-02|1268.07
#2019-07-03|1265.94
#2019-07-04|1264.88
#2019-07-05|1252.41
#2019-07-08|1255.38
#2019-07-09|1232.55
#2019-07-10|1262.33
#2019-07-11|1266.75
#2019-07-12|1251.28
#2019-07-15|1276.84
#2019-07-16|1288.75
#2019-07-17|1262.78
#2019-07-18|1276.06
#2019-07-19|1282.66
#2019-07-22|1284.11
#2019-07-23|1287.95
#2019-07-24|1283.41
#2019-07-25|1264.19
#2019-07-26|1239.92
#2019-07-29|1260.87
#2019-07-30|1246.65
#2019-07-31|1234.69
#2019-08-01|1226.67
#2019-08-02|1181.66
#2019-08-05|1137.52
#2019-08-06|1136.79
#2019-08-07|1128.18
#2019-08-08|1131.60
#2019-08-09|1118.05
#2019-08-12|1104.66
#2019-08-13|1121.06
#2019-08-14|1072.62
#2019-08-15|1091.98
#2019-08-16|1095.84
#2019-08-19|1088.09
#2019-08-20|1095.87
#2019-08-21|1113.12
#2019-08-22|1107.65
#2019-08-23|1109.58
#2019-08-26|1096.22
#2019-08-27|1090.23
#2019-08-28|1093.53
#2019-08-29|1100.02
#2019-08-30|1130.99
#2019-09-02|1125.80
#2019-09-03|1135.44
#2019-09-04|1172.30
#2019-09-05|1180.78
#2019-09-06|1189.07
#2019-09-09|1183.22
#2019-09-10|1185.22
#2019-09-11|1209.19
#2019-09-12|1235.27
#2019-09-13|1247.20
#2019-09-16|1261.92
#2019-09-17|1224.07
#2019-09-18|1215.70
#2019-09-19|1208.55
#2019-09-20|1197.20
#2019-09-23|1183.40
#2019-09-24|1177.74
#2019-09-25|1152.17
#2019-09-26|1160.84
#2019-09-27|1144.54
#2019-09-30|1122.50
#2019-10-01|1113.35
#2019-10-02|1107.21
#2019-10-03|1116.81
#2019-10-04|1135.14
#2019-10-07|1139.48
#2019-10-08|1123.87
#2019-10-09|1126.06
#2019-10-10|1150.64
#2019-10-11|1182.48
#2019-10-14|1180.33
#2019-10-15|1178.58
#2019-10-16|1183.11
#2019-10-17|1197.96
#2019-10-18|1190.43
#2019-10-21|1198.96
#2019-10-22|1208.68
#2019-10-23|1182.88
#2019-10-24|1178.00
#2019-10-25|1169.29
#2019-10-28|1184.47
#2019-10-29|1178.57
#2019-10-30|1138.71
#2019-10-31|1143.99
#2019-11-01|1147.21
#2019-11-04|1181.63
#2019-11-05|1190.18
#2019-11-06|1195.42
#2019-11-07|1198.66
#2019-11-08|1181.53
#2019-11-11|1167.72
#2019-11-12|1175.04
#2019-11-13|1164.77
#2019-11-14|1175.21
#2019-11-15|1178.42
#2019-11-18|1177.90
#2019-11-19|1202.98
#2019-11-20|1209.38
#2019-11-21|1194.35
#2019-11-22|1197.41
#2019-11-25|1176.29
#2019-11-26|1144.61
#2019-11-27|1150.73
#2019-11-28|1132.10
#2019-11-29|1137.10
#2019-12-02|1122.79
#2019-12-03|1111.22
#2019-12-04|1134.09
#2019-12-05|1117.76
#2019-12-06|1129.28
#2019-12-09|1126.32
#2019-12-10|1105.28
#2019-12-11|1124.40
#2019-12-12|1141.68
#2019-12-13|1174.24
#2019-12-16|1184.90
#2019-12-17|1203.30
#2019-12-18|1240.31
#2019-12-19|1238.51
#2019-12-20|1243.20
#2019-12-23|1236.32
#2019-12-24|1245.74
#2019-12-25|1245.74
#2019-12-26|1244.20
#2019-12-27|1255.15
#2019-12-30|1258.85
#2019-12-31|1248.05
#2020-01-01|1248.05
#2020-01-02|1255.62
#2020-01-03|1242.80
#2020-01-06|1227.74
#2020-01-07|1220.28
#2020-01-08|1220.11
#2020-01-09|1223.44
#2020-01-10|1232.70
#2020-01-13|1212.19
#2020-01-14|1229.37
#2020-01-15|1233.67
#2020-01-16|1230.41
#2020-01-17|1227.92
#2020-01-20|1226.43
#2020-01-21|1213.57
#2020-01-22|1226.53
#2020-01-23|1202.69
#2020-01-24|1212.03
#2020-01-27|1166.65
#2020-01-28|1162.87
#2020-01-29|1182.25
#2020-01-30|1170.30
#2020-01-31|1139.74
#2020-02-03|1150.74
#2020-02-04|1189.06
#2020-02-05|1201.23
#2020-02-06|1195.06
#2020-02-07|1174.82
#2020-02-10|1169.65
#2020-02-11|1193.94
#2020-02-12|1209.77
#2020-02-13|1209.41
#2020-02-14|1214.86
#2020-02-17|1207.37
#2020-02-18|1201.67
#2020-02-19|1206.38
#2020-02-20|1184.72
#2020-02-21|1185.18
#2020-02-24|1125.93
#2020-02-25|1117.70
#2020-02-26|1144.96
#2020-02-27|1082.35
#2020-02-28|1011.26
#2020-03-02|1035.70
#2020-03-03|1074.58
#2020-03-04|1080.57
#2020-03-05|1067.58
#2020-03-06|1034.93
#2020-03-09| 957.17
#2020-03-10| 963.81
#2020-03-11| 961.21
#2020-03-12| 862.97
#2020-03-13| 863.72
#2020-03-16| 777.06
#2020-03-17| 784.61
#2020-03-18| 688.06
#2020-03-19| 672.45
#2020-03-20| 699.32
#2020-03-23| 662.87
#2020-03-24| 725.24
#2020-03-25| 785.78
#2020-03-26| 837.89
#2020-03-27| 762.23
#2020-03-30| 748.50
#2020-03-31| 776.96
#2020-04-01| 757.16
#2020-04-02| 759.19
#2020-04-03| 742.04
#2020-04-06| 782.75
#2020-04-07| 822.12
#2020-04-08| 804.99
#2020-04-09| 844.88
#2020-04-10| 844.88
#2020-04-13| 831.99
#2020-04-14| 859.53
#2020-04-15| 821.68
#2020-04-16| 827.63
#2020-04-17| 818.67
#2020-04-20| 822.29
#2020-04-21| 800.53
#2020-04-22| 822.13
#2020-04-23| 846.26
#2020-04-24| 853.77
#2020-04-27| 859.02
#2020-04-28| 867.61
#2020-04-29| 899.47
#2020-04-30| 893.06
#2020-05-01| 869.46
#2020-05-04| 862.47
#2020-05-05| 877.25
#2020-05-06| 869.89
#2020-05-07| 872.16
#2020-05-08| 907.71
#2020-05-11| 900.64
#2020-05-12| 912.84
#2020-05-13| 910.47
#2020-05-14| 881.12
#2020-05-15| 883.33
#2020-05-18| 910.20
#2020-05-19| 934.07
#2020-05-20| 954.84
#2020-05-21| 945.32
#2020-05-22| 933.58
#2020-05-25| 922.08
#2020-05-26| 950.52
#2020-05-27| 933.97
#2020-05-28| 943.98
#2020-05-29| 905.25
#2020-06-01| 928.57
#2020-06-02| 974.94
#2020-06-03|1006.29
#2020-06-04| 996.21
#2020-06-05|1016.86
#2020-06-08|1018.40
#2020-06-09|1029.66
#2020-06-10|1011.13
#2020-06-11| 991.74
#2020-06-12| 996.21
#2020-06-15| 956.79
#2020-06-16| 957.69
#2020-06-17|1008.43
#2020-06-18| 990.10
#2020-06-19|1000.79
#2020-06-22|1006.68
#2020-06-23|1041.49
#2020-06-24|1016.34
#2020-06-25|1010.69
#2020-06-26| 997.70
#2020-06-29|1010.46
#2020-06-30|1011.97
#2020-07-01|1022.58
#2020-07-02|1046.75
#2020-07-03|1040.32
#2020-07-06|1048.13
#2020-07-07|1044.18
#2020-07-08|1078.42
#2020-07-09|1093.48
#2020-07-10|1091.08
#2020-07-13|1111.18
#2020-07-14|1081.88
#2020-07-15|1106.01
#2020-07-16|1099.99
#2020-07-17|1100.09
#2020-07-20|1110.40
#2020-07-21|1142.55
#2020-07-22|1132.20
#2020-07-23|1125.46
#2020-07-24|1098.31
#2020-07-27|1135.49
#2020-07-28|1133.95
#2020-07-29|1142.13
#2020-07-30|1093.15
#2020-07-31|1075.16
#2020-08-03|1054.82
#2020-08-04|1049.87
#2020-08-05|1086.91
#2020-08-06|1064.41
#2020-08-07|1032.84
#2020-08-10|1024.90
#2020-08-11|1027.03
#2020-08-12|1045.23
#2020-08-13|1041.18
#2020-08-14|1034.45
#2020-08-17|1030.31
#2020-08-18|1037.34
#2020-08-19|1035.26
#2020-08-20|1012.39
#2020-08-21|1045.79
#2020-08-24|1070.87
#2020-08-25|1075.02
#2020-08-26|1085.51
#2020-08-27|1085.97
#2020-08-28|1092.91
#2020-08-31|1053.25
#2020-09-01|1084.85
#2020-09-02|1058.12
#2020-09-03|1037.57
#2020-09-04|1025.94
#2020-09-07|1021.70
#2020-09-08|1011.09
#2020-09-09|1053.07
#2020-09-10|1061.07
#2020-09-11|1063.20
#2020-09-14|1071.01
#2020-09-15|1082.54
#2020-09-16|1089.91
#2020-09-17|1070.14
#2020-09-18|1057.67
#2020-09-21| 991.51
#2020-09-22|1006.24
#2020-09-23|1010.89
#2020-09-24|1010.89
#2020-09-25| 986.79
#2020-09-28|1005.93
#2020-09-29|1017.87
#2020-09-30|1028.73
#2020-10-01|1040.29
#2020-10-02|1052.54
#2020-10-05|1049.60
#2020-10-06|1048.17
#2020-10-07|1046.98
#2020-10-08|1041.34
#2020-10-09|1074.40
#2020-10-12|1083.48
#2020-10-13|1073.58
#2020-10-14|1089.27
#2020-10-15|1069.09
#2020-10-16|1082.66
#2020-10-19|1086.50
#2020-10-20|1085.80
#2020-10-21|1106.85
#2020-10-22|1094.05
#2020-10-23|1088.97
#2020-10-26|1088.06
#2020-10-27|1092.75
#2020-10-28|1046.52
#2020-10-29|1035.26
#2020-10-30|1059.65
#2020-11-02|1083.06
#2020-11-03|1090.99
#2020-11-04|1115.54
#2020-11-05|1178.41
#2020-11-06|1210.64
#2020-11-09|1209.81
#2020-11-10|1170.04
#2020-11-11|1141.92
#2020-11-12|1162.80
#2020-11-13|1165.17
#2020-11-16|1182.48
#2020-11-17|1156.34
#2020-11-18|1157.28
#2020-11-19|1136.75
#2020-11-20|1159.36
#2020-11-23|1155.73
#2020-11-24|1148.64
#2020-11-25|1162.02
#2020-11-26|1180.17
#2020-11-27|1167.17
#2020-11-30|1133.01
#2020-12-01|1168.99
#2020-12-02|1170.58
#2020-12-03|1193.88
#2020-12-04|1188.35
#2020-12-07|1202.48
#2020-12-08|1204.43
#2020-12-09|1204.99
#2020-12-10|1189.70
#2020-12-11|1193.61
#2020-12-14|1194.21
#2020-12-15|1205.29
#2020-12-16|1209.76
#2020-12-17|1252.75
#2020-12-18|1247.57
#2020-12-21|1229.86
#2020-12-22|1220.52
#2020-12-23|1230.94
#2020-12-24|1220.14
#2020-12-25|1220.14
#2020-12-28|1200.35
#2020-12-29|1202.66
#2020-12-30|1230.80
#2020-12-31|1224.92
#2021-01-01|1224.92
#2021-01-04|1246.49
#2021-01-05|1226.60
#2021-01-06|1217.27
#2021-01-07|1186.71
#2021-01-08|1209.72
#2021-01-11|1211.90
#2021-01-12|1221.79
#2021-01-13|1234.09
#2021-01-14|1260.22
#2021-01-15|1259.86
#2021-01-18|1271.40
#2021-01-19|1298.50
#2021-01-20|1314.95
#2021-01-21|1328.66
#2021-01-22|1309.72
#2021-01-25|1337.33
#2021-01-26|1315.25
#2021-01-27|1284.29
#2021-01-28|1296.52
#2021-01-29|1290.60
#2021-02-01|1297.53
#2021-02-02|1306.92
#2021-02-03|1316.92
#2021-02-04|1319.55
#2021-02-05|1344.78
#2021-02-08|1355.88
#2021-02-09|1366.62
#2021-02-10|1397.83
#2021-02-11|1412.20
#2021-02-12|1422.73
#2021-02-15|1452.07
#2021-02-16|1420.46
#2021-02-17|1416.80
#2021-02-18|1410.48
#2021-02-19|1427.86
#2021-02-22|1408.13
#2021-02-23|1383.84
#2021-02-24|1372.94
#2021-02-25|1367.43
#2021-02-26|1320.66
#2021-03-01|1381.28
#2021-03-02|1396.04
#2021-03-03|1404.79
#2021-03-04|1371.46
#2021-03-05|1351.21
#2021-03-08|1336.38
#2021-03-09|1361.31
#2021-03-10|1387.71
#2021-03-11|1428.63
#2021-03-12|1376.20
#2021-03-15|1368.10
#2021-03-16|1380.88
#2021-03-17|1359.81
#2021-03-18|1376.70
#2021-03-19|1384.21
#2021-03-22|1387.50
#2021-03-23|1374.53
#2021-03-24|1354.99
#2021-03-25|1334.73
#2021-03-26|1374.10
#2021-03-29|1387.22
#2021-03-30|1390.67
#2021-03-31|1397.83
#2021-04-01|1451.78
#2021-04-02|1451.78
#2021-04-05|1460.76
#2021-04-06|1463.83
#2021-04-07|1420.71
#2021-04-08|1424.17
#2021-04-09|1408.50
#2021-04-12|1386.75
#2021-04-13|1412.59
#2021-04-14|1435.59
#2021-04-15|1464.43
#2021-04-16|1464.15
#2021-04-19|1449.98
#2021-04-20|1423.91
#2021-04-21|1434.63
#2021-04-22|1421.69
#2021-04-23|1423.07
#2021-04-26|1415.46
#2021-04-27|1404.25
#2021-04-28|1412.49
#2021-04-29|1403.29
#2021-04-30|1371.39
#2021-05-03|1378.69
#2021-05-04|1352.48
#2021-05-05|1374.06
#2021-05-06|1404.61
#2021-05-07|1439.39
#2021-05-10|1423.15
#2021-05-11|1403.48
#2021-05-12|1394.60
#2021-05-13|1356.42
#2021-05-14|1362.73
#2021-05-17|1386.27
#2021-05-18|1391.24
#2021-05-19|1368.12
#2021-05-20|1386.81
#2021-05-21|1383.29
#2021-05-24|1377.90
#2021-05-25|1397.20
#2021-05-26|1397.69
#2021-05-27|1399.25
#2021-05-28|1415.01
#2021-05-31|1441.34
#2021-06-01|1444.25
#2021-06-02|1462.40
#2021-06-03|1438.26
#2021-06-04|1449.21
#2021-06-07|1435.01
#2021-06-08|1420.01
#2021-06-09|1416.89
#2021-06-10|1414.24
#2021-06-11|1410.61
#2021-06-14|1409.27
#2021-06-15|1389.94
#2021-06-16|1395.50
#2021-06-17|1352.81
#2021-06-18|1323.82
#2021-06-21|1320.75
#2021-06-22|1290.57
#2021-06-23|1314.83
#2021-06-24|1311.57
#2021-06-25|1320.26
#2021-06-28|1310.48
#2021-06-29|1320.12
#2021-06-30|1319.55
#2021-07-01|1303.47
#2021-07-02|1312.02
#2021-07-05|1288.24
#2021-07-06|1281.92
#2021-07-07|1300.46
#2021-07-08|1265.02
#2021-07-09|1279.52
#2021-07-12|1279.96
#2021-07-13|1263.05
#2021-07-14|1288.41
#2021-07-15|1297.30
#2021-07-16|1300.57
#2021-07-19|1262.96
#2021-07-20|1257.97
#2021-07-21|1270.13
#2021-07-22|1287.40
#2021-07-23|1271.03
#2021-07-26|1234.30
#2021-07-27|1197.14
#2021-07-28|1241.78
#2021-07-29|1296.92
#2021-07-30|1283.71
#2021-08-02|1302.32
#2021-08-03|1277.60
#2021-08-04|1290.45
#2021-08-05|1281.34
#2021-08-06|1250.39
#2021-08-09|1242.35
#2021-08-10|1281.57
#2021-08-11|1281.40
#2021-08-12|1265.49
#2021-08-13|1270.07
#2021-08-16|1242.70
#2021-08-17|1199.40
#2021-08-18|1214.61
#2021-08-19|1162.07
#2021-08-20|1145.78
#2021-08-23|1155.21
#2021-08-24|1191.57
#2021-08-25|1200.19
#2021-08-26|1195.65
#2021-08-27|1219.64
#2021-08-30|1211.65
#2021-08-31|1262.84
#2021-09-01|1285.20
#2021-09-02|1266.70
#2021-09-03|1278.26
#2021-09-06|1283.46
#2021-09-07|1284.79
#2021-09-08|1269.73
#2021-09-09|1223.08
#2021-09-10|1207.07
#2021-09-13|1216.99
#2021-09-14|1208.63
#2021-09-15|1196.51
#2021-09-16|1160.97
#2021-09-17|1162.51
#2021-09-20|1134.25
#2021-09-21|1152.88
#2021-09-22|1185.49
#2021-09-23|1205.89
#2021-09-24|1177.94
#2021-09-27|1174.25
#2021-09-28|1169.23
#2021-09-29|1180.08
#2021-09-30|1185.88
#2021-10-01|1184.30
#2021-10-04|1180.01
#2021-10-05|1185.49
#2021-10-06|1178.12
#2021-10-07|1222.87
#2021-10-08|1222.90
#2021-10-11|1226.51
#2021-10-12|1220.60
#2021-10-13|1239.85
#2021-10-14|1243.43
#2021-10-15|1260.47
#2021-10-18|1253.12
#2021-10-19|1275.57
#2021-10-20|1294.14
#2021-10-21|1264.98
#2021-10-22|1261.06
#2021-10-25|1250.22
#2021-10-26|1253.22
#2021-10-27|1228.77
#2021-10-28|1217.40
#2021-10-29|1201.49
#2021-11-01|1186.66
#2021-11-02|1197.21
#2021-11-03|1211.30
#2021-11-04|1231.41
#2021-11-05|1226.99
#2021-11-08|1237.74
#2021-11-09|1227.41
#2021-11-10|1211.01
#2021-11-11|1228.98
#2021-11-12|1225.29
#2021-11-15|1242.78
#2021-11-16|1240.55
#2021-11-17|1244.75
#2021-11-18|1227.43
#2021-11-19|1207.83
#2021-11-22|1202.89
#2021-11-23|1193.10
#2021-11-24|1173.10
#2021-11-25|1175.97
#2021-11-26|1107.07
#2021-11-29|1129.78
#2021-11-30|1170.82
#2021-12-01|1210.21
#2021-12-02|1202.88
#2021-12-03|1187.18
#2021-12-06|1205.43
#2021-12-07|1221.95
#2021-12-08|1223.32
#2021-12-09|1195.80
#2021-12-10|1179.62
#2021-12-13|1171.98
#2021-12-14|1173.27
#2021-12-15|1168.88
#2021-12-16|1182.87
#2021-12-17|1199.76
#2021-12-20|1183.61
#2021-12-21|1191.18
#2021-12-22|1199.46
#2021-12-23|1220.19
#2021-12-24|1225.00
#2021-12-27|1225.69
#2021-12-28|1218.24
#2021-12-29|1215.57
#2021-12-30|1220.44
#2021-12-31|1220.80
#2022-01-03|1231.95
#2022-01-04|1241.54
#2022-01-05|1262.56
#2022-01-06|1243.25
#2022-01-07|1243.74
#2022-01-10|1243.54
#2022-01-11|1271.69
#2022-01-12|1324.96
#2022-01-13|1317.59
#2022-01-14|1305.34
#2022-01-17|1296.82
#2022-01-18|1275.63
#2022-01-19|1298.91
#2022-01-20|1338.65
#2022-01-21|1327.19
#2022-01-24|1265.03
#2022-01-25|1277.57
#2022-01-26|1313.60
#2022-01-27|1279.85
#2022-01-28|1259.14
#2022-01-31|1314.18
#2022-02-01|1339.21
#2022-02-02|1323.03
#2022-02-03|1330.40
#2022-02-04|1318.31
#2022-02-07|1321.51
#2022-02-08|1344.87
#2022-02-09|1356.61
#2022-02-10|1376.40
#2022-02-11|1367.31
#2022-02-14|1372.96
#2022-02-15|1365.31
#2022-02-16|1389.53
#2022-02-17|1400.56
#2022-02-18|1385.03
#2022-02-21|1365.39
#2022-02-22|1378.35
#2022-02-23|1372.02
#2022-02-24|1343.85
#2022-02-25|1365.93
#2022-02-28|1390.87
#2022-03-01|1432.11
#2022-03-02|1425.03
#2022-03-03|1440.67
#2022-03-04|1377.97
#2022-03-07|1356.68
#2022-03-08|1363.24
#2022-03-09|1386.11
#2022-03-10|1417.20
#2022-03-11|1419.01
#2022-03-14|1372.55
#2022-03-15|1352.57
#2022-03-16|1422.57
#2022-03-17|1452.16
#2022-03-18|1438.80
#2022-03-21|1448.52
#2022-03-22|1456.37
#2022-03-23|1457.28
#2022-03-24|1482.54
#2022-03-25|1456.02
#2022-03-28|1441.15
#2022-03-29|1467.16
#2022-03-30|1494.06
#2022-03-31|1471.82
#2022-04-01|1478.16
#2022-04-04|1479.66
#2022-04-05|1450.36
#2022-04-06|1438.37
#2022-04-07|1419.35
#2022-04-08|1445.20
#2022-04-11|1454.58
#2022-04-12|1449.01
#2022-04-13|1418.74
#2022-04-14|1394.92
#2022-04-15|1394.92
#2022-04-18|1390.90
#2022-04-19|1370.15
#2022-04-20|1350.41
#2022-04-21|1323.96
#2022-04-22|1292.84
#2022-04-25|1246.29
#2022-04-26|1255.04
#2022-04-27|1244.92
#2022-04-28|1253.67
#2022-04-29|1280.49
#2022-05-02|1263.61
#2022-05-03|1264.61
#2022-05-04|1248.72
#2022-05-05|1221.88
#2022-05-06|1189.51
#2022-05-09|1145.27
#2022-05-10|1158.15
#2022-05-11|1186.94
#2022-05-12|1173.89
#2022-05-13|1197.61
#2022-05-16|1200.45
#2022-05-17|1219.63
#2022-05-18|1211.29
#2022-05-19|1202.14
#2022-05-20|1200.76
#2022-05-23|1232.37
#2022-05-24|1210.96
#2022-05-25|1189.92
#2022-05-26|1233.30
#2022-05-27|1262.32
#2022-05-30|1305.18
#2022-05-31|1293.45
#2022-06-01|1263.32
#2022-06-02|1266.20
#2022-06-03|1260.09
#2022-06-06|1264.33
#2022-06-07|1239.68
#2022-06-08|1241.58
#2022-06-09|1218.86
#2022-06-10|1175.82
#2022-06-13|1129.91
#2022-06-14|1130.23
#2022-06-15|1165.98
#2022-06-16|1163.80
#2022-06-17|1143.93
#2022-06-20|1165.23
#2022-06-21|1185.45
#2022-06-22|1160.41
#2022-06-23|1152.31
#2022-06-24|1179.81
#2022-06-27|1208.22
#2022-06-28|1187.86
#2022-06-29|1164.93
#2022-06-30|1132.61
#2022-07-01|1129.70
#2022-07-04|1168.43
#2022-07-05|1122.07
#2022-07-06|1113.20
#2022-07-07|1159.29
#2022-07-08|1152.92
#2022-07-11|1116.63
#2022-07-12|1119.13
#2022-07-13|1100.30
#2022-07-14|1047.65
#2022-07-15|1068.25
#2022-07-18|1096.58
#2022-07-19|1106.84
#2022-07-20|1101.42
#2022-07-21|1114.19
#2022-07-22|1132.66
#2022-07-25|1115.07
#2022-07-26|1124.00
#2022-07-27|1122.53
#2022-07-28|1143.25
#2022-07-29|1129.43
#2022-08-01|1143.56
#2022-08-02|1120.58
#2022-08-03|1118.47
#2022-08-04|1131.63
#2022-08-05|1147.46
#2022-08-08|1178.57
#2022-08-09|1175.26
#2022-08-10|1208.89
#2022-08-11|1233.58
#2022-08-12|1220.93
#2022-08-15|1207.48
#2022-08-16|1221.97
#2022-08-17|1195.77
#2022-08-18|1175.07
#2022-08-19|1128.91
#2022-08-22|1123.64
#2022-08-23|1133.96
#2022-08-24|1134.50
#2022-08-25|1173.67
#2022-08-26|1166.85
#2022-08-29|1147.65
#2022-08-30|1106.89
#2022-08-31|1088.53
#2022-09-01|1052.73
#2022-09-02|1085.31
#2022-09-05|1091.28
#2022-09-06|1078.90
#2022-09-07|1062.68
#2022-09-08|1062.09
#2022-09-09|1096.33
#2022-09-12|1121.94
#2022-09-13|1076.52
#2022-09-14|1073.54
#2022-09-15|1065.78
#2022-09-16|1032.16
#2022-09-19|1026.36
#2022-09-20|1030.86
#2022-09-21|1026.46
#2022-09-22|1012.55
#2022-09-23| 972.36
#2022-09-26| 981.78
#2022-09-27| 988.21
#2022-09-28| 984.42
#2022-09-29| 963.28
#2022-09-30| 979.79
#2022-10-03| 990.63
#2022-10-04|1036.62
#2022-10-05|1011.51
#2022-10-06|1025.85
#2022-10-07|1012.00
#2022-10-10| 986.38
#2022-10-11| 986.86
#2022-10-12| 971.74
#2022-10-13| 952.19
#2022-10-14| 959.89
#2022-10-17|1002.31
#2022-10-18|1001.96
#2022-10-19| 981.93
#2022-10-20| 986.46
#2022-10-21| 972.64
#2022-10-24| 911.56
#2022-10-25| 941.08
#2022-10-26| 990.02
#2022-10-27| 998.86
#2022-10-28| 969.26
#2022-10-31| 970.34
#2022-11-01| 995.19
#2022-11-02|1002.55
#2022-11-03| 974.41
#2022-11-04|1049.92
#2022-11-07|1076.69
#2022-11-08|1065.15
#2022-11-09|1067.77
#2022-11-10|1114.00
#2022-11-11|1153.95
#2022-11-14|1147.38
#2022-11-15|1157.24
#2022-11-16|1177.07
#2022-11-17|1156.67
#2022-11-18|1172.89
#2022-11-21|1152.91
#2022-11-22|1156.60
#2022-11-23|1184.49
#2022-11-24|1193.18
#2022-11-25|1181.16
#2022-11-28|1184.38
#2022-11-29|1183.86
#2022-11-30|1225.46
#2022-12-01|1156.17
#2022-12-02|1155.84
#2022-12-05|1181.26
#2022-12-06|1180.36
#2022-12-07|1189.70
#2022-12-08|1195.79
#2022-12-09|1188.03
#2022-12-12|1167.69
#2022-12-13|1216.11
#2022-12-14|1202.98
#2022-12-15|1162.37
#2022-12-16|1145.86
#2022-12-19|1187.43
#2022-12-20|1177.57
#2022-12-21|1197.25
#2022-12-22|1193.52
#2022-12-23|1207.26
#2022-12-26|1207.26
#2022-12-27|1186.93
#2022-12-28|1207.96
#2022-12-29|1221.17
#2022-12-30|1199.84
#2023-01-02|1199.84
#2023-01-03|1242.04
#2023-01-04|1260.63
#2023-01-05|1234.84
#2023-01-06|1262.24
#2023-01-09|1316.96
#2023-01-10|1300.53
#2023-01-11|1319.39
#2023-01-12|1334.84
#2023-01-13|1360.89
#2023-01-16|1329.39
#2023-01-17|1319.43
#2023-01-18|1333.83
#2023-01-19|1297.45
#2023-01-20|1315.32
#2023-01-23|1329.15
#2023-01-24|1329.58
#2023-01-25|1321.17
#2023-01-26|1336.83
#2023-01-27|1342.23
#2023-01-30|1308.03
#2023-01-31|1289.96
#2023-02-01|1318.68
#2023-02-02|1334.07
#2023-02-03|1310.14
#2023-02-06|1276.61
#2023-02-07|1280.99
#2023-02-08|1274.58
#2023-02-09|1281.46
#2023-02-10|1253.13
#2023-02-13|1270.71
#2023-02-14|1261.14
#2023-02-15|1241.28
#2023-02-16|1238.26
#2023-02-17|1225.27
#2023-02-20|1222.92
#2023-02-21|1191.83
#2023-02-22|1192.35
#2023-02-23|1201.48
#2023-02-24|1158.13
#2023-02-27|1171.44
#2023-02-28|1182.75
#2023-03-01|1225.07
#2023-03-02|1195.06
#2023-03-03|1196.69
#2023-03-06|1200.54
#2023-03-07|1177.39
#2023-03-08|1162.09
#2023-03-09|1154.56
#2023-03-10|1154.82
#2023-03-13|1152.88
#2023-03-14|1150.60
#2023-03-15|1112.63
#2023-03-16|1115.54
#2023-03-17|1107.17
#2023-03-20|1120.59
#2023-03-21|1117.96
#2023-03-22|1158.91
#2023-03-23|1203.81
#2023-03-24|1185.22
#2023-03-27|1167.29
#2023-03-28|1199.64
#2023-03-29|1216.89
#2023-03-30|1229.30
#2023-03-31|1224.87
#2023-04-03|1227.63
#2023-04-04|1242.05
#2023-04-05|1217.72
#2023-04-06|1211.53
#2023-04-07|1211.53
#2023-04-10|1193.46
#2023-04-11|1199.72
#2023-04-12|1188.73
#2023-04-13|1227.93
#2023-04-14|1226.95
#2023-04-17|1229.83
#2023-04-18|1247.82
#2023-04-19|1239.59
#2023-04-20|1245.40
#2023-04-21|1225.26
#2023-04-24|1214.64
#2023-04-25|1193.56
#2023-04-26|1207.87
#2023-04-27|1215.47
#2023-04-28|1222.36
#2023-05-01|1220.28
#2023-05-02|1187.86
#2023-05-03|1202.71
#2023-05-04|1188.96
#2023-05-05|1196.69
#2023-05-08|1203.77
#2023-05-09|1162.96
#2023-05-10|1151.40
#2023-05-11|1123.24
#2023-05-12|1115.76
#2023-05-15|1144.69
#2023-05-16|1145.45
#2023-05-17|1148.69
#2023-05-18|1122.38
#2023-05-19|1121.50
#2023-05-22|1137.43
#2023-05-23|1118.73
#2023-05-24|1105.69
#2023-05-25|1074.00
#2023-05-26|1078.44
#2023-05-29|1068.37
#2023-05-30|1052.34
#2023-05-31|1047.04
#2023-06-01|1076.89
#2023-06-02|1106.02
#2023-06-05|1118.22
#2023-06-06|1118.34
#2023-06-07|1139.29
#2023-06-08|1152.61
#2023-06-09|1171.35
#2023-06-12|1168.98
#2023-06-13|1190.92
#2023-06-14|1204.78
#2023-06-15|1217.66
#2023-06-16|1229.31
#2023-06-19|1231.47
#2023-06-20|1192.86
#2023-06-21|1172.89
#2023-06-22|1158.92
#2023-06-23|1124.95
#2023-06-26|1129.57
#2023-06-27|1171.26
#2023-06-28|1173.85
#2023-06-29|1161.34
#2023-06-30|1176.50
#2023-07-03|1178.86
#2023-07-04|1185.77
#2023-07-05|1170.77
#2023-07-06|1119.01
#2023-07-07|1141.71
#2023-07-10|1139.51
#2023-07-11|1165.13
#2023-07-12|1226.16
#2023-07-13|1258.71
#2023-07-14|1259.06
#2023-07-17|1260.38
#2023-07-18|1270.98
#2023-07-19|1266.21
#2023-07-20|1247.11
#2023-07-21|1239.63
#2023-07-24|1256.44
#2023-07-25|1282.28
#2023-07-26|1277.77
#2023-07-27|1286.75
#2023-07-28|1315.82
#2023-07-31|1316.33
#2023-08-01|1280.82
#2023-08-02|1212.15
#2023-08-03|1208.02
#2023-08-04|1231.46
#2023-08-07|1207.10
#2023-08-08|1183.14
#2023-08-09|1182.91
#2023-08-10|1224.18
#2023-08-11|1194.05
#2023-08-14|1167.39
#2023-08-15|1160.84
#2023-08-16|1151.05
#2023-08-17|1142.99
#2023-08-18|1126.49
#2023-08-21|1135.25
#2023-08-22|1140.03
#2023-08-23|1170.04
#2023-08-24|1159.10
#2023-08-25|1148.68
#2023-08-28|1174.83
#2023-08-29|1180.67
#2023-08-30|1179.03
#2023-08-31|1147.02
#2023-09-01|1158.28
#2023-09-04|1153.87
#2023-09-05|1139.69
#2023-09-06|1139.60
#2023-09-07|1117.35
#2023-09-08|1130.48
#2023-09-11|1152.59
#2023-09-12|1149.25
#2023-09-13|1147.79
#2023-09-14|1144.69
#2023-09-15|1130.98
#2023-09-18|1122.32
#2023-09-19|1123.88
#2023-09-20|1148.65
#2023-09-21|1104.54
#2023-09-22|1130.45
#2023-09-25|1125.35
#2023-09-26|1095.48
#2023-09-27|1086.61
#2023-09-28|1088.43
#2023-09-29|1097.97
#2023-10-02|1065.57
#2023-10-03|1050.76
#2023-10-04|1045.22
#2023-10-05|1046.87
#2023-10-06|1064.76
#2023-10-09|1064.82
#2023-10-10|1123.87
#2023-10-11|1146.47
#2023-10-12|1129.14
#2023-10-13|1121.44
#2023-10-16|1134.61
#2023-10-17|1137.68
#2023-10-18|1106.09
#2023-10-19|1087.87
#2023-10-20|1087.86
#2023-10-23|1087.98
#2023-10-24|1086.01
#2023-10-25|1077.62
#2023-10-26|1076.24
#2023-10-27|1075.47
#2023-10-30|1081.88
#2023-10-31|1075.43
#2023-11-01|1080.36
#2023-11-02|1122.46
#2023-11-03|1171.16
#2023-11-06|1174.54
#2023-11-07|1139.12
#2023-11-08|1153.14
#2023-11-09|1142.47
#2023-11-10|1117.74
#2023-11-13|1115.75
#2023-11-14|1161.72
#2023-11-15|1207.52
#2023-11-16|1175.99
#2023-11-17|1169.92
#2023-11-20|1173.15
#2023-11-21|1167.09
#2023-11-22|1148.80
#2023-11-23|1165.28
#2023-11-24|1171.29
#2023-11-27|1175.05
#2023-11-28|1189.69
#2023-11-29|1193.15
#2023-11-30|1178.00
#2023-12-01|1188.03
#2023-12-04|1179.78
#2023-12-05|1158.03
#2023-12-06|1166.84
#2023-12-07|1153.34
#2023-12-08|1140.68
#2023-12-11|1136.29
#2023-12-12|1123.23
#2023-12-13|1127.06
#2023-12-14|1221.24
#2023-12-15|1221.82
#2023-12-18|1171.27
#2023-12-19|1201.27
#2023-12-20|1208.06
#2023-12-21|1212.97
#2023-12-22|1162.27
#2023-12-25|1162.27
#2023-12-26|1153.04
#2023-12-27|1216.93
#2023-12-28|1202.27
#2023-12-29|1224.14
#2024-01-01|1224.14
#2024-01-02|1186.74
#2024-01-03|1149.39
#2024-01-04|1148.15
#2024-01-05|1159.32
#2024-01-08|1155.81
#2024-01-09|1144.48
#2024-01-10|1137.52
#2024-01-11|1145.02
#2024-01-12|1161.30
#2024-01-15|1138.51
#2024-01-16|1109.75
#2024-01-17|1077.67
#2024-01-18|1096.65
#2024-01-19|1099.78
#2024-01-22|1081.93
#2024-01-23|1110.20
#2024-01-24|1140.39
#2024-01-25|1133.24
#2024-01-26|1159.25
#2024-01-29|1138.22
#2024-01-30|1139.94
#2024-01-31|1155.58
#2024-02-01|1159.09
#2024-02-02|1143.01
#2024-02-05|1126.46
#2024-02-06|1151.91
#2024-02-07|1145.95
#2024-02-08|1127.90
#2024-02-09|1121.68
#2024-02-12|1128.68
#2024-02-13|1106.42
#2024-02-14|1108.52
#2024-02-15|1117.67
#2024-02-16|1130.53
#2024-02-19|1127.04
#2024-02-20|1121.36
#2024-02-21|1122.64
#2024-02-22|1121.80
#2024-02-23|1109.08
#2024-02-26|1102.78
#2024-02-27|1112.05
#2024-02-28|1083.52
#2024-02-29|1094.70
#2024-03-01|1105.04
#2024-03-04|1107.17
#2024-03-05|1105.22
#2024-03-06|1135.29
#2024-03-07|1133.77
#2024-03-08|1137.11
#2024-03-11|1142.08
#2024-03-12|1135.48
#2024-03-13|1157.12
#2024-03-14|1129.59
#2024-03-15|1118.38
#2024-03-18|1099.85
#2024-03-19|1095.44
#2024-03-20|1113.86
#2024-03-21|1111.35
#2024-03-22|1110.94
#2024-03-25|1118.34
#2024-03-26|1128.49
#2024-03-27|1143.36
#2024-03-28|1149.42
#2024-03-29|1149.42
#2024-04-01|1147.07
#2024-04-02|1156.15
#2024-04-03|1153.38
#2024-04-04|1178.13
#2024-04-05|1168.96
#2024-04-08|1174.37
#2024-04-09|1183.32
#2024-04-10|1172.53
#2024-04-11|1169.46
#2024-04-12|1147.22
#2024-04-15|1128.62
#2024-04-16|1108.60
#2024-04-17|1097.46
#2024-04-18|1101.35
#2024-04-19|1105.53
#2024-04-22|1118.14
#2024-04-23|1141.30
#2024-04-24|1146.49
#2024-04-25|1145.07
#2024-04-26|1181.99
#2024-04-29|1209.77
#2024-04-30|1192.28
#2024-05-01|1205.80
#2024-05-02|1213.57
#2024-05-03|1226.74
#2024-05-06|1234.52
#2024-05-07|1233.82
#2024-05-08|1224.94
#2024-05-09|1241.52
#2024-05-10|1255.99
#2024-05-13|1276.19
#2024-05-14|1267.19
#2024-05-15|1287.18
#2024-05-16|1296.64
#2024-05-17|1287.09
#2024-05-20|1293.96
#2024-05-21|1304.15
#2024-05-22|1284.30
#2024-05-23|1259.82
#2024-05-24|1263.44
#2024-05-27|1262.68
#2024-05-28|1261.09
#2024-05-29|1252.70
#2024-05-30|1207.94
#2024-05-31|1182.99
#2024-06-03|1231.80
#2024-06-04|1209.74
#2024-06-05|1185.34
#2024-06-06|1189.44
#2024-06-07|1190.07
#2024-06-10|1194.91
#2024-06-11|1201.63
#2024-06-12|1238.39
#2024-06-13|1231.38
#2024-06-14|1248.79
#2024-06-17|1258.37
#2024-06-18|1329.43
#2024-06-19|1356.88
#2024-06-20|1332.65
#2024-06-21|1332.71
#2024-06-24|1320.60
#2024-06-25|1305.15
#2024-06-26|1295.81
#2024-06-27|1265.09
#2024-06-28|1303.98
#2024-07-01|1300.96
#2024-07-02|1265.82
#2024-07-03|1303.25
#2024-07-04|1313.95
#2024-07-05|1309.35
#2024-07-08|1325.09
#2024-07-09|1317.98
#2024-07-10|1314.27
#2024-07-11|1339.88
#2024-07-12|1352.90
#2024-07-15|1346.13
#2024-07-16|1332.97
#2024-07-17|1304.69
#2024-07-18|1313.30
#2024-07-19|1300.65
#2024-07-22|1312.23
#2024-07-23|1310.84
#2024-07-24|1315.25
#2024-07-25|1318.93
#2024-07-26|1327.48
#2024-07-29|1305.97
#2024-07-30|1326.98
#2024-07-31|1363.67
#2024-08-01|1350.85
#2024-08-02|1321.01
#2024-08-05|1287.89
#2024-08-06|1284.28
#2024-08-07|1311.10
#2024-08-08|1320.08
#2024-08-09|1324.58
#2024-08-12|1332.39
#2024-08-13|1344.41
#2024-08-14|1364.89
#2024-08-15|1387.33
#2024-08-16|1410.31
#2024-08-19|1438.29
#2024-08-20|1423.50
#2024-08-21|1426.74
#2024-08-22|1406.21
#2024-08-23|1434.81
#2024-08-26|1432.66
#2024-08-27|1440.79
#2024-08-28|1428.35
#2024-08-29|1440.43
#2024-08-30|1434.82
#2024-09-02|1417.78
#2024-09-03|1391.70
#2024-09-04|1406.27
#2024-09-05|1420.38
#2024-09-06|1397.28
#2024-09-09|1393.89
#2024-09-10|1401.96
#2024-09-11|1386.40
#2024-09-12|1403.77
#2024-09-13|1413.29
#2024-09-16|1411.75
#2024-09-17|1433.68
#2024-09-18|1440.53
#2024-09-19|1469.32
#2024-09-20|1474.73
#2024-09-23|1510.50
#2024-09-24|1508.21
#2024-09-25|1544.94
#2024-09-26|1576.54
#2024-09-27|1583.30
#2024-09-30|1544.89
#2024-10-01|1531.30
#2024-10-02|1543.51
#2024-10-03|1521.08
#2024-10-04|1523.13
#2024-10-07|1533.88
#2024-10-08|1503.71
#2024-10-09|1492.65
#2024-10-10|1505.06
#2024-10-11|1531.34
#2024-10-14|1526.83
#2024-10-15|1512.17
#2024-10-16|1518.30
#2024-10-17|1511.98
#2024-10-18|1542.06
#2024-10-21|1532.07
#2024-10-22|1536.09
#2024-10-23|1503.38
#2024-10-24|1518.27
#2024-10-25|1521.74
#2024-10-28|1522.27
#2024-10-29|1516.21
#2024-10-30|1514.14
#2024-10-31|1495.43
#2024-11-01|1520.59
#2024-11-04|1524.59
#2024-11-05|1546.88
#2024-11-06|1505.90
#2024-11-07|1541.30
#2024-11-08|1507.28
#2024-11-11|1464.03
#2024-11-12|1449.14
#2024-11-13|1438.79
#2024-11-14|1436.57
#2024-11-15|1428.51
#2024-11-18|1453.72
#2024-11-19|1454.24
#2024-11-20|1459.74
#2024-11-21|1474.68
#2024-11-22|1459.45
#2024-11-25|1451.82
#2024-11-26|1453.58
#2024-11-27|1439.83
#2024-11-28|1444.13
#2024-11-29|1437.20
#2024-12-02|1450.38
#2024-12-03|1451.54
#2024-12-04|1465.63
#2024-12-05|1490.92
#2024-12-06|1498.23
#2024-12-09|1529.14
#2024-12-10|1515.38
#2024-12-11|1521.30
#2024-12-12|1515.75
#2024-12-13|1520.21
#2024-12-16|1520.37
#2024-12-17|1470.96
#2024-12-18|1472.57
#2024-12-19|1425.05
#2024-12-20|1422.10
#2024-12-23|1407.25
#2024-12-24|1404.70
#2024-12-25|1404.70
#2024-12-26|1390.89
#2024-12-27|1401.95
#2024-12-30|1379.93
#2024-12-31|1372.57
#2025-01-01|1372.57
#2025-01-02|1383.69
#2025-01-03|1393.79
#2025-01-06|1410.03
#2025-01-07|1376.64
#2025-01-08|1338.48
#2025-01-09|1343.18
#2025-01-10|1320.48
#2025-01-13|1296.13
#2025-01-14|1314.22
#2025-01-15|1354.11
#2025-01-16|1345.15
#2025-01-17|1371.49
#2025-01-20|1383.97
#2025-01-21|1395.05
#2025-01-22|1392.18
#2025-01-23|1376.71
#2025-01-24|1397.80
#2025-01-27|1372.59
#2025-01-28|1377.82
#2025-01-29|1405.12
#2025-01-30|1422.51
#2025-01-31|1405.61
#2025-02-03|1392.46
#2025-02-04|1414.78
#2025-02-05|1428.42
#2025-02-06|1445.40
#2025-02-07|1461.65
#2025-02-10|1464.15
#2025-02-11|1460.30
#2025-02-12|1459.13
#2025-02-13|1461.84
#2025-02-14|1496.54
#2025-02-17|1488.88
#2025-02-18|1513.53
#2025-02-19|1490.95
#2025-02-20|1512.51
#2025-02-21|1523.26
#2025-02-24|1484.83
#2025-02-25|1489.42
#2025-02-26|1504.59
#2025-02-27|1479.85
#2025-02-28|1441.90
#2025-03-03|1468.89
#2025-03-04|1459.71
#2025-03-05|1496.86
#2025-03-06|1532.21
#2025-03-07|1530.11
#2025-03-10|1500.32
#2025-03-11|1500.42
#2025-03-12|1486.22
#2025-03-13|1497.53
#2025-03-14|1531.19
#2025-03-17|1545.88
#2025-03-18|1554.78
#2025-03-19|1569.99
#2025-03-20|1554.49
#2025-03-21|1546.81
#2025-03-24|1542.08
#2025-03-25|1552.40
#2025-03-26|1560.63
#2025-03-27|1563.51
#2025-03-28|1537.14
#2025-03-31|1523.79
#2025-04-01|1549.69
#2025-04-02|1499.97
#2025-04-03|1444.71
#2025-04-04|1348.20
#2025-04-07|1326.40
#2025-04-08|1368.35
#2025-04-09|1313.41
#2025-04-10|1402.17
#2025-04-11|1422.25
#2025-04-14|1496.92
#2025-04-15|1493.36
#2025-04-16|1513.33
#2025-04-17|1507.92
#2025-04-18|1507.92
#2025-04-21|1518.82
#2025-04-22|1532.21
#2025-04-23|1536.87
#2025-04-24|1538.28
#2025-04-25|1547.97
#2025-04-28|1564.67
#2025-04-29|1575.89
#2025-04-30|1579.98
#2025-05-01|1579.55
#2025-05-02|1609.75
#2025-05-05|1611.72
#2025-05-06|1618.74
#2025-05-07|1604.84
#2025-05-08|1600.45
#2025-05-09|1608.03
#2025-05-12|1616.93
#2025-05-13|1616.55
#2025-05-14|1629.05
#2025-05-15|1647.61
#2025-05-16|1645.56
#2025-05-19|1638.36
#2025-05-20|1648.59
#2025-05-21|1661.88
#2025-05-22|1646.06
#2025-05-23|1656.93
#2025-05-26|1662.24
#2025-05-27|1660.09
#2025-05-28|1665.46
#2025-05-29|1699.27
#2025-05-30|1657.24
#2025-06-02|1694.94
#2025-06-03|1688.10
#2025-06-04|1719.22
#2025-06-05|1739.20
#2025-06-06|1725.85
#2025-06-09|1734.62
#2025-06-10|1745.98
#2025-06-11|1726.88
#2025-06-12|1736.91
#2025-06-13|1687.14
#2025-06-16|1698.17
#2025-06-17|1666.64
#2025-06-18|1670.79
#2025-06-19|1654.17
#2025-06-20|1664.06
#2025-06-23|1668.55
#2025-06-24|1725.84
#2025-06-25|1711.72
#2025-06-26|1715.08
#2025-06-27|1714.28
#2025-06-30|1725.02
#2025-07-01|1746.08
#2025-07-02|1730.17
#2025-07-03|1749.94
#2025-07-04|1740.74
#2025-07-07|1731.40
#2025-07-08|1721.88
#2025-07-09|1729.48
#2025-07-10|1723.76
#2025-07-11|1694.55
#2025-07-14|1687.08
#2025-07-15|1700.71
#2025-07-16|1700.76
#2025-07-17|1713.32
#2025-07-18|1758.78
#2025-07-21|1766.83
#2025-07-22|1771.34
#2025-07-23|1793.66
#2025-07-24|1783.64
#2025-07-25|1744.41
#2025-07-28|1735.86
#2025-07-29|1739.56
#2025-07-30|1739.98
#2025-07-31|1732.39
#2025-08-01|1717.06
#2025-08-04|1761.16
#2025-08-05|1763.72
#2025-08-06|1791.18
#2025-08-07|1805.24
#2025-08-08|1813.11
#2025-08-11|1811.63
#2025-08-12|1842.25
#2025-08-13|1884.41
#2025-08-14|1872.76
#2025-08-15|1875.63
#2025-08-18|1844.81
#2025-08-19|1845.09
#2025-08-20|1833.34
#2025-08-21|1837.94
#2025-08-22|1892.53
#2025-08-25|1884.78
#2025-08-26|1861.04
#2025-08-27|1839.41
#2025-08-28|1840.88
#2025-08-29|1836.23
#2025-09-01|1840.01
#2025-09-02|1818.63
#2025-09-03|1825.29
#2025-09-04|1787.90
#2025-09-05|1834.17
#2025-09-08|1861.93
#2025-09-09|1875.29
#2025-09-10|1888.27
#2025-09-11|1903.66
#2025-09-12|1924.64
#2025-09-15|1927.86
#2025-09-16|1938.33
#2025-09-17|1950.50
#2025-09-18|1955.72
#2025-09-19|1967.55
#2025-09-22|1967.68
#2025-09-23|1990.14
#2025-09-24|1981.81
#2025-09-25|1946.99
#2025-09-26|1971.61
#2025-09-29|1992.17
#2025-09-30|2011.15
#2025-10-01|2038.07
#2025-10-02|2010.94
#2025-10-03|2055.08
#2025-10-06|2063.46
#2025-10-07|2051.67
#2025-10-08|2086.47
#2025-10-09|2080.50
#2025-10-10|2048.14
#2025-10-13|2064.41
#2025-10-14|2050.65
#2025-10-15|2080.75
#2025-10-16|2111.24
#2025-10-17|2057.11
#2025-10-20|2089.61
#2025-10-21|2028.51
#2025-10-22|2032.81
#2025-10-23|2078.63
#2025-10-24|2084.00
#2025-10-27|2046.99
#2025-10-28|2081.18
#2025-10-29|2093.98
#2025-10-30|2049.37
#2025-10-31|2032.50
#2025-11-03|2034.76
#2025-11-04|1985.28
#2025-11-05|2022.94
#2025-11-06|2047.39
#2025-11-07|2025.56
#2025-11-10|2083.60
#2025-11-11|2078.61
#2025-11-12|2110.83
#2025-11-13|2155.74
#2025-11-14|2102.54
#2025-11-17|2107.88
#2025-11-18|2058.12
#2025-11-19|2083.22
#2025-11-20|2084.70
#2025-11-21|2007.55
#2025-11-24|2022.18
#2025-11-25|2032.23
#2025-11-26|2080.94
#2025-11-27|2037.96
#2025-11-28|2041.10
#2025-12-01|2072.22
#2025-12-02|2047.81
#2025-12-03|2067.88
#2025-12-04|2079.87
#2025-12-05|2120.63
#2025-12-08|2075.60
#2025-12-09|2079.16
#2025-12-10|2097.14
#2025-12-11|2138.57
#2025-12-12|2154.62
#2025-12-15|2167.31
#2025-12-16|2173.79
#2025-12-17|2205.69
#2025-12-18|2211.59
#2025-12-19|2219.08
#2025-12-22|2246.50
#2025-12-23|2262.66
#2025-12-24|2282.28
#2025-12-25|2282.28
#2025-12-26|2281.09
#2025-12-29|2249.16
#2025-12-30|2270.85
#2025-12-31|2254.95
#2026-01-01|2254.95
#2026-01-02|2274.90
#2026-01-05|2295.27
#2026-01-06|2352.80
#2026-01-07|2318.47
#2026-01-08|2286.76
#2026-01-09|2301.71
#2026-01-12|2361.64
#2026-01-13|2370.73
#2026-01-14|2367.64
#2026-01-15|2379.29
#2026-01-16|2358.14
#2026-01-19|2361.64
#2026-01-20|2361.10
#2026-01-21|2386.42
#2026-01-22|2429.23
#2026-01-23|2444.88
#2026-01-26|2526.12
#2026-01-27|2508.19
#2026-01-28|2545.31
#2026-01-29|2562.50
#2026-01-30|2420.02
#2026-02-02|2379.11
#2026-02-03|2432.13
#2026-02-04|2410.41
#2026-02-05|2341.83
#2026-02-06|2401.16
#2026-02-09|2432.14
#2026-02-10|2437.39
#2026-02-11|2448.62
#2026-02-12|2470.58
#2026-02-13|2416.74
#2026-02-16|2429.40
#2026-02-17|2380.17
#2026-02-18|2460.16
#2026-02-19|2420.84
#2026-02-20|2455.30
#2026-02-23|2495.82
#2026-02-24|2508.30
#2026-02-25|2566.09
#2026-02-26|2554.43
#2026-02-27|2592.51
#2026-03-02|2513.57
#2026-03-03|2294.47
#2026-03-04|2366.86
#2026-03-05|2303.06
#2026-03-06|2220.32
#2026-03-09|2257.34
#2026-03-10|2368.93
#2026-03-11|2279.18
#2026-03-12|2224.92
#2026-03-13|2157.82
#2026-03-16|2226.09
#2026-03-17|2255.58
#2026-03-18|2159.86
#2026-03-19|2088.91
#2026-03-20|2053.97
#2026-03-23|2088.66
#2026-03-24|2056.81
#2026-03-25|2158.16
#2026-03-26|2106.06
#2026-03-27|2077.80
#2026-03-30|2076.80
#2026-03-31|2121.51
#2026-04-01|2222.18
#2026-04-02|2193.68