Table Data - NASDAQ South Africa Large Cap TR Index
| Title | NASDAQ South Africa Large Cap TR Index |
|---|---|
| Series ID | NASDAQNQZALCT |
| 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 2026-01-16 |
| Last Updated | 2026-01-16 10:52 PM CST |
| Notes | For more information about this series, see: NQZALCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 188.91 |
| 2001-04-02 | 186.66 |
| 2001-04-03 | 182.65 |
| 2001-04-04 | 187.13 |
| 2001-04-05 | 192.27 |
| 2001-04-06 | 188.44 |
| 2001-04-09 | 191.07 |
| 2001-04-10 | 194.78 |
| 2001-04-11 | 201.76 |
| 2001-04-12 | 202.04 |
| 2001-04-13 | . |
| 2001-04-16 | 201.59 |
| 2001-04-17 | 201.15 |
| 2001-04-18 | 205.23 |
| 2001-04-19 | 207.25 |
| 2001-04-20 | 204.33 |
| 2001-04-23 | 201.16 |
| 2001-04-24 | 204.54 |
| 2001-04-25 | 204.72 |
| 2001-04-26 | 207.73 |
| 2001-04-27 | 209.09 |
| 2001-04-30 | 214.34 |
| 2001-05-01 | 214.55 |
| 2001-05-02 | 214.99 |
| 2001-05-03 | 212.44 |
| 2001-05-04 | 213.04 |
| 2001-05-07 | 215.15 |
| 2001-05-08 | 214.44 |
| 2001-05-09 | 215.03 |
| 2001-05-10 | 218.17 |
| 2001-05-11 | 216.93 |
| 2001-05-14 | 215.58 |
| 2001-05-15 | 216.22 |
| 2001-05-16 | 220.10 |
| 2001-05-17 | 226.54 |
| 2001-05-18 | 227.83 |
| 2001-05-21 | 232.24 |
| 2001-05-22 | 230.90 |
| 2001-05-23 | 226.81 |
| 2001-05-24 | 226.47 |
| 2001-05-25 | 226.16 |
| 2001-05-28 | . |
| 2001-05-29 | 227.13 |
| 2001-05-30 | 227.26 |
| 2001-05-31 | 226.22 |
| 2001-06-01 | 221.28 |
| 2001-06-04 | 222.91 |
| 2001-06-05 | 223.00 |
| 2001-06-06 | 221.99 |
| 2001-06-07 | 220.60 |
| 2001-06-08 | 221.99 |
| 2001-06-11 | 220.11 |
| 2001-06-12 | 218.64 |
| 2001-06-13 | 218.20 |
| 2001-06-14 | 218.82 |
| 2001-06-15 | 218.81 |
| 2001-06-18 | 215.55 |
| 2001-06-19 | 218.55 |
| 2001-06-20 | 216.37 |
| 2001-06-21 | 218.88 |
| 2001-06-22 | 220.36 |
| 2001-06-25 | 221.33 |
| 2001-06-26 | 221.66 |
| 2001-06-27 | 221.85 |
| 2001-06-28 | 219.40 |
| 2001-06-29 | 218.79 |
| 2001-07-02 | 218.50 |
| 2001-07-03 | 212.09 |
| 2001-07-04 | . |
| 2001-07-05 | 200.42 |
| 2001-07-06 | 198.87 |
| 2001-07-09 | 199.44 |
| 2001-07-10 | 200.77 |
| 2001-07-11 | 198.22 |
| 2001-07-12 | 198.92 |
| 2001-07-13 | 200.47 |
| 2001-07-16 | 200.24 |
| 2001-07-17 | 196.67 |
| 2001-07-18 | 193.82 |
| 2001-07-19 | 196.61 |
| 2001-07-20 | 194.54 |
| 2001-07-23 | 195.03 |
| 2001-07-24 | 193.74 |
| 2001-07-25 | 193.98 |
| 2001-07-26 | 192.90 |
| 2001-07-27 | 190.66 |
| 2001-07-30 | 192.99 |
| 2001-07-31 | 190.78 |
| 2001-08-01 | 194.43 |
| 2001-08-02 | 200.19 |
| 2001-08-03 | 199.64 |
| 2001-08-06 | 195.04 |
| 2001-08-07 | 192.52 |
| 2001-08-08 | 189.71 |
| 2001-08-09 | 190.25 |
| 2001-08-10 | 191.02 |
| 2001-08-13 | 191.04 |
| 2001-08-14 | 193.55 |
| 2001-08-15 | 195.06 |
| 2001-08-16 | 194.87 |
| 2001-08-17 | 194.58 |
| 2001-08-20 | 192.64 |
| 2001-08-21 | 191.74 |
| 2001-08-22 | 194.27 |
| 2001-08-23 | 194.04 |
| 2001-08-24 | 194.97 |
| 2001-08-27 | 197.37 |
| 2001-08-28 | 198.53 |
| 2001-08-29 | 198.19 |
| 2001-08-30 | 196.05 |
| 2001-08-31 | 195.36 |
| 2001-09-03 | . |
| 2001-09-04 | 194.86 |
| 2001-09-05 | 192.79 |
| 2001-09-06 | 191.28 |
| 2001-09-07 | 190.89 |
| 2001-09-10 | 189.84 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 176.26 |
| 2001-09-18 | 172.94 |
| 2001-09-19 | 172.15 |
| 2001-09-20 | 165.29 |
| 2001-09-21 | 159.33 |
| 2001-09-24 | 159.69 |
| 2001-09-25 | 165.45 |
| 2001-09-26 | 166.15 |
| 2001-09-27 | 165.64 |
| 2001-09-28 | 167.65 |
| 2001-10-01 | 166.35 |
| 2001-10-02 | 167.00 |
| 2001-10-03 | 165.47 |
| 2001-10-04 | 170.21 |
| 2001-10-05 | 171.55 |
| 2001-10-08 | 172.28 |
| 2001-10-09 | 172.44 |
| 2001-10-10 | 172.13 |
| 2001-10-11 | 175.52 |
| 2001-10-12 | 174.55 |
| 2001-10-15 | 176.04 |
| 2001-10-16 | 173.62 |
| 2001-10-17 | 173.21 |
| 2001-10-18 | 171.79 |
| 2001-10-19 | 170.96 |
| 2001-10-22 | 167.01 |
| 2001-10-23 | 167.03 |
| 2001-10-24 | 168.28 |
| 2001-10-25 | 169.33 |
| 2001-10-26 | 169.92 |
| 2001-10-29 | 171.58 |
| 2001-10-30 | 168.99 |
| 2001-10-31 | 168.57 |
| 2001-11-01 | 168.41 |
| 2001-11-02 | 169.67 |
| 2001-11-05 | 172.02 |
| 2001-11-06 | 171.79 |
| 2001-11-07 | 169.92 |
| 2001-11-08 | 171.25 |
| 2001-11-09 | 168.41 |
| 2001-11-12 | 168.49 |
| 2001-11-13 | 170.94 |
| 2001-11-14 | 174.37 |
| 2001-11-15 | 176.19 |
| 2001-11-16 | 177.69 |
| 2001-11-19 | 178.55 |
| 2001-11-20 | 174.86 |
| 2001-11-21 | 171.08 |
| 2001-11-22 | . |
| 2001-11-23 | 169.80 |
| 2001-11-26 | 172.74 |
| 2001-11-27 | 170.08 |
| 2001-11-28 | 170.30 |
| 2001-11-29 | 165.79 |
| 2001-11-30 | 165.19 |
| 2001-12-03 | 164.43 |
| 2001-12-04 | 163.37 |
| 2001-12-05 | 163.63 |
| 2001-12-06 | 163.19 |
| 2001-12-07 | 159.36 |
| 2001-12-10 | 161.82 |
| 2001-12-11 | 157.05 |
| 2001-12-12 | 156.90 |
| 2001-12-13 | 154.39 |
| 2001-12-14 | 150.86 |
| 2001-12-17 | 155.70 |
| 2001-12-18 | 153.08 |
| 2001-12-19 | 150.40 |
| 2001-12-20 | 141.53 |
| 2001-12-21 | 149.21 |
| 2001-12-24 | 151.21 |
| 2001-12-25 | . |
| 2001-12-26 | 151.98 |
| 2001-12-27 | 153.95 |
| 2001-12-28 | 154.88 |
| 2001-12-31 | 155.67 |
| 2002-01-01 | . |
| 2002-01-02 | 152.90 |
| 2002-01-03 | 154.27 |
| 2002-01-04 | 159.00 |
| 2002-01-07 | 162.79 |
| 2002-01-08 | 165.59 |
| 2002-01-09 | 167.44 |
| 2002-01-10 | 167.77 |
| 2002-01-11 | 169.41 |
| 2002-01-14 | 167.90 |
| 2002-01-15 | 163.35 |
| 2002-01-16 | 162.11 |
| 2002-01-17 | 164.33 |
| 2002-01-18 | 162.46 |
| 2002-01-21 | . |
| 2002-01-22 | 157.62 |
| 2002-01-23 | 160.16 |
| 2002-01-24 | 161.20 |
| 2002-01-25 | 159.00 |
| 2002-01-28 | 159.90 |
| 2002-01-29 | 160.41 |
| 2002-01-30 | 159.12 |
| 2002-01-31 | 162.01 |
| 2002-02-01 | 161.13 |
| 2002-02-04 | 163.21 |
| 2002-02-05 | 164.77 |
| 2002-02-06 | 169.07 |
| 2002-02-07 | 168.21 |
| 2002-02-08 | 169.17 |
| 2002-02-11 | 167.12 |
| 2002-02-12 | 169.63 |
| 2002-02-13 | 169.04 |
| 2002-02-14 | 172.22 |
| 2002-02-15 | 175.13 |
| 2002-02-18 | . |
| 2002-02-19 | 171.94 |
| 2002-02-20 | 170.56 |
| 2002-02-21 | 167.26 |
| 2002-02-22 | 168.84 |
| 2002-02-25 | 168.71 |
| 2002-02-26 | 170.61 |
| 2002-02-27 | 173.74 |
| 2002-02-28 | 173.33 |
| 2002-03-01 | 173.52 |
| 2002-03-04 | 180.53 |
| 2002-03-05 | 181.57 |
| 2002-03-06 | 179.87 |
| 2002-03-07 | 175.18 |
| 2002-03-08 | 169.08 |
| 2002-03-11 | 174.63 |
| 2002-03-12 | 174.44 |
| 2002-03-13 | 174.61 |
| 2002-03-14 | 175.11 |
| 2002-03-15 | 173.11 |
| 2002-03-18 | 171.40 |
| 2002-03-19 | 173.81 |
| 2002-03-20 | 175.05 |
| 2002-03-21 | 177.54 |
| 2002-03-22 | 179.06 |
| 2002-03-25 | 180.21 |
| 2002-03-26 | 179.47 |
| 2002-03-27 | 180.02 |
| 2002-03-28 | 180.92 |
| 2002-03-29 | . |
| 2002-04-01 | 181.00 |
| 2002-04-02 | 187.07 |
| 2002-04-03 | 186.60 |
| 2002-04-04 | 186.97 |
| 2002-04-05 | 188.79 |
| 2002-04-08 | 187.40 |
| 2002-04-09 | 185.94 |
| 2002-04-10 | 187.98 |
| 2002-04-11 | 189.46 |
| 2002-04-12 | 187.66 |
| 2002-04-15 | 189.88 |
| 2002-04-16 | 191.99 |
| 2002-04-17 | 194.75 |
| 2002-04-18 | 197.62 |
| 2002-04-19 | 198.07 |
| 2002-04-22 | 201.09 |
| 2002-04-23 | 201.54 |
| 2002-04-24 | 203.32 |
| 2002-04-25 | 207.97 |
| 2002-04-26 | 207.95 |
| 2002-04-29 | 208.31 |
| 2002-04-30 | 204.99 |
| 2002-05-01 | 206.03 |
| 2002-05-02 | 207.40 |
| 2002-05-03 | 213.52 |
| 2002-05-06 | 216.39 |
| 2002-05-07 | 223.43 |
| 2002-05-08 | 224.89 |
| 2002-05-09 | 223.93 |
| 2002-05-10 | 225.47 |
| 2002-05-13 | 226.63 |
| 2002-05-14 | 228.34 |
| 2002-05-15 | 222.43 |
| 2002-05-16 | 223.48 |
| 2002-05-17 | 226.31 |
| 2002-05-20 | 228.07 |
| 2002-05-21 | 230.37 |
| 2002-05-22 | 231.64 |
| 2002-05-23 | 229.10 |
| 2002-05-24 | 234.44 |
| 2002-05-27 | . |
| 2002-05-28 | 230.39 |
| 2002-05-29 | 232.39 |
| 2002-05-30 | 229.59 |
| 2002-05-31 | 224.05 |
| 2002-06-03 | 226.52 |
| 2002-06-04 | 231.05 |
| 2002-06-05 | 221.54 |
| 2002-06-06 | 222.60 |
| 2002-06-07 | 220.37 |
| 2002-06-10 | 214.00 |
| 2002-06-11 | 207.50 |
| 2002-06-12 | 212.73 |
| 2002-06-13 | 205.15 |
| 2002-06-14 | 203.28 |
| 2002-06-17 | 200.64 |
| 2002-06-18 | 205.37 |
| 2002-06-19 | 205.64 |
| 2002-06-20 | 206.09 |
| 2002-06-21 | 204.92 |
| 2002-06-24 | 206.49 |
| 2002-06-25 | 203.95 |
| 2002-06-26 | 199.98 |
| 2002-06-27 | 198.03 |
| 2002-06-28 | 198.01 |
| 2002-07-01 | 201.59 |
| 2002-07-02 | 200.91 |
| 2002-07-03 | 194.98 |
| 2002-07-04 | . |
| 2002-07-05 | 197.32 |
| 2002-07-08 | 197.75 |
| 2002-07-09 | 201.15 |
| 2002-07-10 | 200.39 |
| 2002-07-11 | 198.04 |
| 2002-07-12 | 201.16 |
| 2002-07-15 | 201.82 |
| 2002-07-16 | 198.36 |
| 2002-07-17 | 197.00 |
| 2002-07-18 | 199.56 |
| 2002-07-19 | 199.08 |
| 2002-07-22 | 189.81 |
| 2002-07-23 | 182.81 |
| 2002-07-24 | 174.42 |
| 2002-07-25 | 180.07 |
| 2002-07-26 | 175.74 |
| 2002-07-29 | 176.24 |
| 2002-07-30 | 180.14 |
| 2002-07-31 | 174.00 |
| 2002-08-01 | 171.74 |
| 2002-08-02 | 172.36 |
| 2002-08-05 | 169.77 |
| 2002-08-06 | 166.16 |
| 2002-08-07 | 172.16 |
| 2002-08-08 | 174.37 |
| 2002-08-09 | 173.67 |
| 2002-08-12 | 176.07 |
| 2002-08-13 | 174.79 |
| 2002-08-14 | 177.02 |
| 2002-08-15 | 177.10 |
| 2002-08-16 | 178.29 |
| 2002-08-19 | 176.25 |
| 2002-08-20 | 172.89 |
| 2002-08-21 | 172.61 |
| 2002-08-22 | 174.72 |
| 2002-08-23 | 177.50 |
| 2002-08-26 | 175.74 |
| 2002-08-27 | 182.39 |
| 2002-08-28 | 181.42 |
| 2002-08-29 | 179.59 |
| 2002-08-30 | 184.66 |
| 2002-09-02 | . |
| 2002-09-03 | 179.83 |
| 2002-09-04 | 180.78 |
| 2002-09-05 | 184.58 |
| 2002-09-06 | 187.40 |
| 2002-09-09 | 195.29 |
| 2002-09-10 | 193.33 |
| 2002-09-11 | 191.53 |
| 2002-09-12 | 196.04 |
| 2002-09-13 | 193.49 |
| 2002-09-16 | 193.96 |
| 2002-09-17 | 194.51 |
| 2002-09-18 | 192.65 |
| 2002-09-19 | 192.27 |
| 2002-09-20 | 192.39 |
| 2002-09-23 | 192.02 |
| 2002-09-24 | 191.64 |
| 2002-09-25 | 192.11 |
| 2002-09-26 | 189.44 |
| 2002-09-27 | 190.39 |
| 2002-09-30 | 190.25 |
| 2002-10-01 | 190.13 |
| 2002-10-02 | 187.51 |
| 2002-10-03 | 188.01 |
| 2002-10-04 | 187.80 |
| 2002-10-07 | 184.63 |
| 2002-10-08 | 180.00 |
| 2002-10-09 | 179.24 |
| 2002-10-10 | 177.67 |
| 2002-10-11 | 181.04 |
| 2002-10-14 | 185.44 |
| 2002-10-15 | 186.56 |
| 2002-10-16 | 183.78 |
| 2002-10-17 | 181.78 |
| 2002-10-18 | 181.04 |
| 2002-10-21 | 183.01 |
| 2002-10-22 | 185.55 |
| 2002-10-23 | 187.48 |
| 2002-10-24 | 188.93 |
| 2002-10-25 | 188.77 |
| 2002-10-28 | 189.18 |
| 2002-10-29 | 187.12 |
| 2002-10-30 | 187.74 |
| 2002-10-31 | 191.02 |
| 2002-11-01 | 197.52 |
| 2002-11-04 | 197.04 |
| 2002-11-05 | 198.45 |
| 2002-11-06 | 199.64 |
| 2002-11-07 | 203.85 |
| 2002-11-08 | 203.29 |
| 2002-11-11 | 203.01 |
| 2002-11-12 | 202.65 |
| 2002-11-13 | 202.81 |
| 2002-11-14 | 204.18 |
| 2002-11-15 | 206.64 |
| 2002-11-18 | 210.95 |
| 2002-11-19 | 209.19 |
| 2002-11-20 | 206.78 |
| 2002-11-21 | 206.20 |
| 2002-11-22 | 206.33 |
| 2002-11-25 | 205.22 |
| 2002-11-26 | 202.00 |
| 2002-11-27 | 205.37 |
| 2002-11-28 | . |
| 2002-11-29 | 206.06 |
| 2002-12-02 | 206.18 |
| 2002-12-03 | 207.26 |
| 2002-12-04 | 212.15 |
| 2002-12-05 | 210.84 |
| 2002-12-06 | 209.39 |
| 2002-12-09 | 212.77 |
| 2002-12-10 | 211.43 |
| 2002-12-11 | 211.47 |
| 2002-12-12 | 211.73 |
| 2002-12-13 | 219.03 |
| 2002-12-16 | 219.47 |
| 2002-12-17 | 221.96 |
| 2002-12-18 | 220.61 |
| 2002-12-19 | 220.78 |
| 2002-12-20 | 218.39 |
| 2002-12-23 | 222.70 |
| 2002-12-24 | 220.61 |
| 2002-12-25 | . |
| 2002-12-26 | 222.38 |
| 2002-12-27 | 227.47 |
| 2002-12-30 | 229.02 |
| 2002-12-31 | 227.31 |
| 2003-01-01 | . |
| 2003-01-02 | 227.50 |
| 2003-01-03 | 231.66 |
| 2003-01-06 | 235.00 |
| 2003-01-07 | 232.21 |
| 2003-01-08 | 230.85 |
| 2003-01-09 | 232.40 |
| 2003-01-10 | 233.90 |
| 2003-01-13 | 233.87 |
| 2003-01-14 | 231.30 |
| 2003-01-15 | 230.01 |
| 2003-01-16 | 228.18 |
| 2003-01-17 | 230.01 |
| 2003-01-20 | . |
| 2003-01-21 | 222.35 |
| 2003-01-22 | 224.51 |
| 2003-01-23 | 228.90 |
| 2003-01-24 | 228.06 |
| 2003-01-27 | 225.61 |
| 2003-01-28 | 223.63 |
| 2003-01-29 | 225.69 |
| 2003-01-30 | 223.18 |
| 2003-01-31 | 222.58 |
| 2003-02-03 | 222.52 |
| 2003-02-04 | 224.99 |
| 2003-02-05 | 225.94 |
| 2003-02-06 | 225.75 |
| 2003-02-07 | 220.33 |
| 2003-02-10 | 217.34 |
| 2003-02-11 | 219.01 |
| 2003-02-12 | 218.94 |
| 2003-02-13 | 217.08 |
| 2003-02-14 | 219.02 |
| 2003-02-17 | . |
| 2003-02-18 | 217.11 |
| 2003-02-19 | 218.51 |
| 2003-02-20 | 223.08 |
| 2003-02-21 | 225.95 |
| 2003-02-24 | 223.97 |
| 2003-02-25 | 221.19 |
| 2003-02-26 | 220.21 |
| 2003-02-27 | 220.56 |
| 2003-02-28 | 220.18 |
| 2003-03-03 | 220.78 |
| 2003-03-04 | 217.63 |
| 2003-03-05 | 218.23 |
| 2003-03-06 | 213.57 |
| 2003-03-07 | 211.61 |
| 2003-03-10 | 208.30 |
| 2003-03-11 | 202.56 |
| 2003-03-12 | 198.83 |
| 2003-03-13 | 200.61 |
| 2003-03-14 | 202.28 |
| 2003-03-17 | 201.73 |
| 2003-03-18 | 205.17 |
| 2003-03-19 | 207.64 |
| 2003-03-20 | 204.39 |
| 2003-03-21 | 202.74 |
| 2003-03-24 | 198.52 |
| 2003-03-25 | 199.62 |
| 2003-03-26 | 197.40 |
| 2003-03-27 | 196.89 |
| 2003-03-28 | 194.13 |
| 2003-03-31 | 201.14 |
| 2003-04-01 | 203.85 |
| 2003-04-02 | 202.06 |
| 2003-04-03 | 202.60 |
| 2003-04-04 | 200.09 |
| 2003-04-07 | 201.84 |
| 2003-04-08 | 199.89 |
| 2003-04-09 | 202.18 |
| 2003-04-10 | 204.09 |
| 2003-04-11 | 205.34 |
| 2003-04-14 | 205.02 |
| 2003-04-15 | 207.08 |
| 2003-04-16 | 204.94 |
| 2003-04-17 | 206.13 |
| 2003-04-18 | . |
| 2003-04-21 | 205.38 |
| 2003-04-22 | 209.08 |
| 2003-04-23 | 211.31 |
| 2003-04-24 | 215.17 |
| 2003-04-25 | 211.66 |
| 2003-04-28 | 213.43 |
| 2003-04-29 | 210.18 |
| 2003-04-30 | 209.69 |
| 2003-05-01 | 209.80 |
| 2003-05-02 | 208.23 |
| 2003-05-05 | 215.77 |
| 2003-05-06 | 214.34 |
| 2003-05-07 | 215.95 |
| 2003-05-08 | 215.19 |
| 2003-05-09 | 217.51 |
| 2003-05-12 | 218.64 |
| 2003-05-13 | 221.54 |
| 2003-05-14 | 219.44 |
| 2003-05-15 | 215.99 |
| 2003-05-16 | 217.10 |
| 2003-05-19 | 216.97 |
| 2003-05-20 | 217.00 |
| 2003-05-21 | 219.50 |
| 2003-05-22 | 216.34 |
| 2003-05-23 | 218.64 |
| 2003-05-26 | . |
| 2003-05-27 | 216.79 |
| 2003-05-28 | 215.53 |
| 2003-05-29 | 215.63 |
| 2003-05-30 | 217.02 |
| 2003-06-02 | 219.58 |
| 2003-06-03 | 218.98 |
| 2003-06-04 | 216.97 |
| 2003-06-05 | 224.02 |
| 2003-06-06 | 222.89 |
| 2003-06-09 | 224.91 |
| 2003-06-10 | 223.72 |
| 2003-06-11 | 222.09 |
| 2003-06-12 | 223.76 |
| 2003-06-13 | 224.41 |
| 2003-06-16 | 226.54 |
| 2003-06-17 | 229.67 |
| 2003-06-18 | 227.45 |
| 2003-06-19 | 231.21 |
| 2003-06-20 | 229.60 |
| 2003-06-23 | 225.29 |
| 2003-06-24 | 225.02 |
| 2003-06-25 | 226.35 |
| 2003-06-26 | 228.35 |
| 2003-06-27 | 229.36 |
| 2003-06-30 | 230.95 |
| 2003-07-01 | 236.22 |
| 2003-07-02 | 238.22 |
| 2003-07-03 | 239.49 |
| 2003-07-04 | . |
| 2003-07-07 | 237.06 |
| 2003-07-08 | 238.32 |
| 2003-07-09 | 236.08 |
| 2003-07-10 | 236.42 |
| 2003-07-11 | 236.58 |
| 2003-07-14 | 240.47 |
| 2003-07-15 | 235.95 |
| 2003-07-16 | 228.66 |
| 2003-07-17 | 226.39 |
| 2003-07-18 | 226.07 |
| 2003-07-21 | 227.61 |
| 2003-07-22 | 230.46 |
| 2003-07-23 | 233.01 |
| 2003-07-24 | 233.56 |
| 2003-07-25 | 237.55 |
| 2003-07-28 | 242.00 |
| 2003-07-29 | 239.56 |
| 2003-07-30 | 238.54 |
| 2003-07-31 | 238.93 |
| 2003-08-01 | 237.33 |
| 2003-08-04 | 237.43 |
| 2003-08-05 | 237.12 |
| 2003-08-06 | 240.01 |
| 2003-08-07 | 242.20 |
| 2003-08-08 | 240.31 |
| 2003-08-11 | 245.39 |
| 2003-08-12 | 246.53 |
| 2003-08-13 | 246.34 |
| 2003-08-14 | 249.56 |
| 2003-08-15 | 249.63 |
| 2003-08-18 | 249.90 |
| 2003-08-19 | 251.29 |
| 2003-08-20 | 254.95 |
| 2003-08-21 | 253.30 |
| 2003-08-22 | 252.43 |
| 2003-08-25 | 249.04 |
| 2003-08-26 | 249.78 |
| 2003-08-27 | 253.88 |
| 2003-08-28 | 253.81 |
| 2003-08-29 | 256.11 |
| 2003-09-01 | . |
| 2003-09-02 | 256.61 |
| 2003-09-03 | 258.09 |
| 2003-09-04 | 256.29 |
| 2003-09-05 | 260.05 |
| 2003-09-08 | 256.45 |
| 2003-09-09 | 262.30 |
| 2003-09-10 | 260.29 |
| 2003-09-11 | 257.74 |
| 2003-09-12 | 256.93 |
| 2003-09-15 | 253.68 |
| 2003-09-16 | 253.85 |
| 2003-09-17 | 256.65 |
| 2003-09-18 | 259.80 |
| 2003-09-19 | 260.77 |
| 2003-09-22 | 262.65 |
| 2003-09-23 | 262.54 |
| 2003-09-24 | 262.68 |
| 2003-09-25 | 264.14 |
| 2003-09-26 | 258.25 |
| 2003-09-29 | 261.02 |
| 2003-09-30 | 265.13 |
| 2003-10-01 | 262.64 |
| 2003-10-02 | 266.90 |
| 2003-10-03 | 268.67 |
| 2003-10-06 | 264.68 |
| 2003-10-07 | 270.19 |
| 2003-10-08 | 272.36 |
| 2003-10-09 | 275.51 |
| 2003-10-10 | 276.94 |
| 2003-10-13 | 275.91 |
| 2003-10-14 | 276.71 |
| 2003-10-15 | 275.65 |
| 2003-10-16 | 279.04 |
| 2003-10-17 | 277.25 |
| 2003-10-20 | 273.77 |
| 2003-10-21 | 275.68 |
| 2003-10-22 | 280.73 |
| 2003-10-23 | 278.13 |
| 2003-10-24 | 281.20 |
| 2003-10-27 | 281.79 |
| 2003-10-28 | 282.60 |
| 2003-10-29 | 286.31 |
| 2003-10-30 | 288.69 |
| 2003-10-31 | 286.93 |
| 2003-11-03 | 288.33 |
| 2003-11-04 | 286.26 |
| 2003-11-05 | 284.01 |
| 2003-11-06 | 284.75 |
| 2003-11-07 | 283.52 |
| 2003-11-10 | 286.72 |
| 2003-11-11 | 285.52 |
| 2003-11-12 | 286.69 |
| 2003-11-13 | 294.58 |
| 2003-11-14 | 300.01 |
| 2003-11-17 | 298.02 |
| 2003-11-18 | 297.96 |
| 2003-11-19 | 299.96 |
| 2003-11-20 | 299.65 |
| 2003-11-21 | 301.88 |
| 2003-11-24 | 298.19 |
| 2003-11-25 | 302.18 |
| 2003-11-26 | 308.96 |
| 2003-11-27 | . |
| 2003-11-28 | 315.85 |
| 2003-12-01 | 324.56 |
| 2003-12-02 | 324.57 |
| 2003-12-03 | 326.23 |
| 2003-12-04 | 319.89 |
| 2003-12-05 | 322.02 |
| 2003-12-08 | 316.92 |
| 2003-12-09 | 318.85 |
| 2003-12-10 | 315.64 |
| 2003-12-11 | 315.06 |
| 2003-12-12 | 320.14 |
| 2003-12-15 | 325.42 |
| 2003-12-16 | 324.07 |
| 2003-12-17 | 318.54 |
| 2003-12-18 | 311.69 |
| 2003-12-19 | 303.88 |
| 2003-12-22 | 306.21 |
| 2003-12-23 | 307.86 |
| 2003-12-24 | 314.91 |
| 2003-12-25 | . |
| 2003-12-26 | 315.03 |
| 2003-12-29 | 315.66 |
| 2003-12-30 | 325.95 |
| 2003-12-31 | 322.62 |
| 2004-01-01 | . |
| 2004-01-02 | 330.77 |
| 2004-01-05 | 341.16 |
| 2004-01-06 | 332.28 |
| 2004-01-07 | 330.33 |
| 2004-01-08 | 324.60 |
| 2004-01-09 | 323.32 |
| 2004-01-12 | 315.83 |
| 2004-01-13 | 322.81 |
| 2004-01-14 | 311.34 |
| 2004-01-15 | 300.01 |
| 2004-01-16 | 302.17 |
| 2004-01-19 | . |
| 2004-01-20 | 308.21 |
| 2004-01-21 | 305.91 |
| 2004-01-22 | 311.22 |
| 2004-01-23 | 312.31 |
| 2004-01-26 | 312.83 |
| 2004-01-27 | 314.39 |
| 2004-01-28 | 317.04 |
| 2004-01-29 | 311.42 |
| 2004-01-30 | 310.01 |
| 2004-02-02 | 313.23 |
| 2004-02-03 | 321.54 |
| 2004-02-04 | 316.84 |
| 2004-02-05 | 311.77 |
| 2004-02-06 | 313.41 |
| 2004-02-09 | 316.23 |
| 2004-02-10 | 321.22 |
| 2004-02-11 | 319.01 |
| 2004-02-12 | 328.07 |
| 2004-02-13 | 330.76 |
| 2004-02-16 | . |
| 2004-02-17 | 331.16 |
| 2004-02-18 | 332.16 |
| 2004-02-19 | 326.93 |
| 2004-02-20 | 319.52 |
| 2004-02-23 | 323.39 |
| 2004-02-24 | 320.97 |
| 2004-02-25 | 320.61 |
| 2004-02-26 | 318.77 |
| 2004-02-27 | 321.26 |
| 2004-03-01 | 328.75 |
| 2004-03-02 | 328.95 |
| 2004-03-03 | 319.99 |
| 2004-03-04 | 320.68 |
| 2004-03-05 | 332.18 |
| 2004-03-08 | 331.58 |
| 2004-03-09 | 331.66 |
| 2004-03-10 | 326.32 |
| 2004-03-11 | 321.01 |
| 2004-03-12 | 316.70 |
| 2004-03-15 | 318.86 |
| 2004-03-16 | 318.30 |
| 2004-03-17 | 313.91 |
| 2004-03-18 | 324.27 |
| 2004-03-19 | 325.78 |
| 2004-03-22 | 333.97 |
| 2004-03-23 | 327.62 |
| 2004-03-24 | 324.53 |
| 2004-03-25 | 324.78 |
| 2004-03-26 | 326.32 |
| 2004-03-29 | 332.20 |
| 2004-03-30 | 338.49 |
| 2004-03-31 | 343.27 |
| 2004-04-01 | 343.46 |
| 2004-04-02 | 338.15 |
| 2004-04-05 | 340.30 |
| 2004-04-06 | 344.13 |
| 2004-04-07 | 348.38 |
| 2004-04-08 | 344.73 |
| 2004-04-09 | . |
| 2004-04-12 | 346.58 |
| 2004-04-13 | 335.50 |
| 2004-04-14 | 330.69 |
| 2004-04-15 | 328.63 |
| 2004-04-16 | 335.91 |
| 2004-04-19 | 329.74 |
| 2004-04-20 | 330.29 |
| 2004-04-21 | 318.77 |
| 2004-04-22 | 309.63 |
| 2004-04-23 | 312.83 |
| 2004-04-26 | 314.55 |
| 2004-04-27 | 314.96 |
| 2004-04-28 | 305.52 |
| 2004-04-29 | 303.53 |
| 2004-04-30 | 295.84 |
| 2004-05-03 | 296.25 |
| 2004-05-04 | 302.34 |
| 2004-05-05 | 308.78 |
| 2004-05-06 | 302.40 |
| 2004-05-07 | 294.82 |
| 2004-05-10 | 284.27 |
| 2004-05-11 | 291.25 |
| 2004-05-12 | 291.33 |
| 2004-05-13 | 291.08 |
| 2004-05-14 | 287.43 |
| 2004-05-17 | 290.67 |
| 2004-05-18 | 286.23 |
| 2004-05-19 | 298.64 |
| 2004-05-20 | 298.39 |
| 2004-05-21 | 298.93 |
| 2004-05-24 | 297.16 |
| 2004-05-25 | 303.36 |
| 2004-05-26 | 309.46 |
| 2004-05-27 | 317.97 |
| 2004-05-28 | 320.71 |
| 2004-05-31 | . |
| 2004-06-01 | 327.75 |
| 2004-06-02 | 325.26 |
| 2004-06-03 | 322.07 |
| 2004-06-04 | 317.93 |
| 2004-06-07 | 324.09 |
| 2004-06-08 | 320.91 |
| 2004-06-09 | 318.01 |
| 2004-06-10 | 317.94 |
| 2004-06-11 | . |
| 2004-06-14 | 307.54 |
| 2004-06-15 | 307.98 |
| 2004-06-16 | 307.31 |
| 2004-06-17 | 306.77 |
| 2004-06-18 | 316.95 |
| 2004-06-21 | 319.50 |
| 2004-06-22 | 319.31 |
| 2004-06-23 | 320.65 |
| 2004-06-24 | 325.11 |
| 2004-06-25 | 324.38 |
| 2004-06-28 | 328.97 |
| 2004-06-29 | 324.35 |
| 2004-06-30 | 327.58 |
| 2004-07-01 | 329.23 |
| 2004-07-02 | 332.58 |
| 2004-07-05 | . |
| 2004-07-06 | 324.18 |
| 2004-07-07 | 331.17 |
| 2004-07-08 | 332.45 |
| 2004-07-09 | 329.99 |
| 2004-07-12 | 332.68 |
| 2004-07-13 | 334.95 |
| 2004-07-14 | 337.61 |
| 2004-07-15 | 336.41 |
| 2004-07-16 | 334.98 |
| 2004-07-19 | 334.40 |
| 2004-07-20 | 332.07 |
| 2004-07-21 | 331.39 |
| 2004-07-22 | 332.35 |
| 2004-07-23 | 325.89 |
| 2004-07-26 | 324.65 |
| 2004-07-27 | 321.23 |
| 2004-07-28 | 325.86 |
| 2004-07-29 | 326.49 |
| 2004-07-30 | 328.57 |
| 2004-08-02 | 328.04 |
| 2004-08-03 | 330.47 |
| 2004-08-04 | 334.05 |
| 2004-08-05 | 332.57 |
| 2004-08-06 | 333.53 |
| 2004-08-09 | 336.63 |
| 2004-08-10 | 334.69 |
| 2004-08-11 | 328.32 |
| 2004-08-12 | 327.61 |
| 2004-08-13 | 328.33 |
| 2004-08-16 | 329.04 |
| 2004-08-17 | 330.17 |
| 2004-08-18 | 329.27 |
| 2004-08-19 | 331.89 |
| 2004-08-20 | 335.55 |
| 2004-08-23 | 336.17 |
| 2004-08-24 | 331.55 |
| 2004-08-25 | 334.17 |
| 2004-08-26 | 339.78 |
| 2004-08-27 | 336.00 |
| 2004-08-30 | 338.31 |
| 2004-08-31 | 340.88 |
| 2004-09-01 | 340.47 |
| 2004-09-02 | 343.87 |
| 2004-09-03 | 341.60 |
| 2004-09-06 | . |
| 2004-09-07 | 337.78 |
| 2004-09-08 | 337.56 |
| 2004-09-09 | 339.41 |
| 2004-09-10 | 346.77 |
| 2004-09-13 | 348.03 |
| 2004-09-14 | 354.82 |
| 2004-09-15 | 349.94 |
| 2004-09-16 | 353.18 |
| 2004-09-17 | 356.25 |
| 2004-09-20 | 361.39 |
| 2004-09-21 | 365.59 |
| 2004-09-22 | 362.40 |
| 2004-09-23 | 368.46 |
| 2004-09-24 | 369.77 |
| 2004-09-27 | 367.64 |
| 2004-09-28 | 368.89 |
| 2004-09-29 | 370.33 |
| 2004-09-30 | 370.77 |
| 2004-10-01 | 371.59 |
| 2004-10-04 | 372.17 |
| 2004-10-05 | 368.84 |
| 2004-10-06 | 373.56 |
| 2004-10-07 | 371.85 |
| 2004-10-08 | 377.30 |
| 2004-10-11 | 375.80 |
| 2004-10-12 | 369.91 |
| 2004-10-13 | 363.37 |
| 2004-10-14 | 368.96 |
| 2004-10-15 | 377.76 |
| 2004-10-18 | 382.38 |
| 2004-10-19 | 385.21 |
| 2004-10-20 | 382.60 |
| 2004-10-21 | 388.98 |
| 2004-10-22 | 394.36 |
| 2004-10-25 | 392.16 |
| 2004-10-26 | 391.14 |
| 2004-10-27 | 401.70 |
| 2004-10-28 | 401.23 |
| 2004-10-29 | 396.47 |
| 2004-11-01 | 402.26 |
| 2004-11-02 | 398.25 |
| 2004-11-03 | 404.35 |
| 2004-11-04 | 407.45 |
| 2004-11-05 | 408.19 |
| 2004-11-08 | 409.57 |
| 2004-11-09 | 409.87 |
| 2004-11-10 | 407.82 |
| 2004-11-11 | 411.92 |
| 2004-11-12 | 414.67 |
| 2004-11-15 | 419.08 |
| 2004-11-16 | 421.07 |
| 2004-11-17 | 426.95 |
| 2004-11-18 | 423.78 |
| 2004-11-19 | 423.20 |
| 2004-11-22 | 422.74 |
| 2004-11-23 | 423.60 |
| 2004-11-24 | 427.04 |
| 2004-11-25 | . |
| 2004-11-26 | 442.14 |
| 2004-11-29 | 452.06 |
| 2004-11-30 | 449.12 |
| 2004-12-01 | 452.28 |
| 2004-12-02 | 445.75 |
| 2004-12-03 | 448.13 |
| 2004-12-06 | 445.04 |
| 2004-12-07 | 443.50 |
| 2004-12-08 | 431.96 |
| 2004-12-09 | 433.56 |
| 2004-12-10 | 435.39 |
| 2004-12-13 | 442.52 |
| 2004-12-14 | 444.03 |
| 2004-12-15 | 447.28 |
| 2004-12-16 | 444.53 |
| 2004-12-17 | 445.07 |
| 2004-12-20 | 451.61 |
| 2004-12-21 | 454.14 |
| 2004-12-22 | 457.91 |
| 2004-12-23 | 461.99 |
| 2004-12-24 | . |
| 2004-12-27 | 464.05 |
| 2004-12-28 | 467.00 |
| 2004-12-29 | 462.21 |
| 2004-12-30 | 464.51 |
| 2004-12-31 | 467.50 |
| 2005-01-03 | 472.13 |
| 2005-01-04 | 452.97 |
| 2005-01-05 | 445.82 |
| 2005-01-06 | 433.08 |
| 2005-01-07 | 430.96 |
| 2005-01-10 | 438.25 |
| 2005-01-11 | 437.78 |
| 2005-01-12 | 442.00 |
| 2005-01-13 | 437.23 |
| 2005-01-14 | 438.34 |
| 2005-01-17 | . |
| 2005-01-18 | 421.61 |
| 2005-01-19 | 421.02 |
| 2005-01-20 | 416.56 |
| 2005-01-21 | 423.35 |
| 2005-01-24 | 430.72 |
| 2005-01-25 | 428.56 |
| 2005-01-26 | 432.43 |
| 2005-01-27 | 438.53 |
#2005-01-28| 437.58
#2005-01-31| 442.25
#2005-02-01| 437.57
#2005-02-02| 434.19
#2005-02-03| 429.13
#2005-02-04| 431.27
#2005-02-07| 423.49
#2005-02-08| 418.93
#2005-02-09| 424.02
#2005-02-10| 429.54
#2005-02-11| 436.95
#2005-02-14| 441.92
#2005-02-15| 441.54
#2005-02-16| 445.71
#2005-02-17| 452.15
#2005-02-18| 455.65
#2005-02-21| .
#2005-02-22| 471.06
#2005-02-23| 467.86
#2005-02-24| 469.38
#2005-02-25| 470.39
#2005-02-28| 476.78
#2005-03-01| 473.93
#2005-03-02| 465.40
#2005-03-03| 464.44
#2005-03-04| 474.71
#2005-03-07| 473.34
#2005-03-08| 485.22
#2005-03-09| 487.69
#2005-03-10| 480.56
#2005-03-11| 482.33
#2005-03-14| 472.46
#2005-03-15| 460.00
#2005-03-16| 457.53
#2005-03-17| 459.21
#2005-03-18| 461.37
#2005-03-21| 456.66
#2005-03-22| 455.49
#2005-03-23| 438.02
#2005-03-24| 431.04
#2005-03-25| .
#2005-03-28| 422.39
#2005-03-29| 422.89
#2005-03-30| 425.77
#2005-03-31| 434.97
#2005-04-01| 444.65
#2005-04-04| 434.22
#2005-04-05| 437.89
#2005-04-06| 444.94
#2005-04-07| 444.21
#2005-04-08| 441.30
#2005-04-11| 442.59
#2005-04-12| 436.22
#2005-04-13| 434.02
#2005-04-14| 426.51
#2005-04-15| 427.49
#2005-04-18| 426.13
#2005-04-19| 433.19
#2005-04-20| 437.05
#2005-04-21| 436.71
#2005-04-22| 436.63
#2005-04-25| 431.73
#2005-04-26| 435.86
#2005-04-27| 436.49
#2005-04-28| 421.20
#2005-04-29| 426.83
#2005-05-02| 425.66
#2005-05-03| 429.01
#2005-05-04| 438.81
#2005-05-05| 444.91
#2005-05-06| 443.60
#2005-05-09| 444.49
#2005-05-10| 443.13
#2005-05-11| 442.82
#2005-05-12| 434.44
#2005-05-13| 428.29
#2005-05-16| 427.19
#2005-05-17| 421.27
#2005-05-18| 427.33
#2005-05-19| 427.49
#2005-05-20| 421.56
#2005-05-23| 427.47
#2005-05-24| 424.04
#2005-05-25| 428.02
#2005-05-26| 428.02
#2005-05-27| 431.80
#2005-05-30| .
#2005-05-31| 417.47
#2005-06-01| 412.35
#2005-06-02| 417.30
#2005-06-03| 423.39
#2005-06-06| 433.37
#2005-06-07| 433.10
#2005-06-08| 429.07
#2005-06-09| 418.04
#2005-06-10| 422.65
#2005-06-13| 424.92
#2005-06-14| 422.64
#2005-06-15| 429.06
#2005-06-16| 432.05
#2005-06-17| 441.58
#2005-06-20| 436.36
#2005-06-21| 434.69
#2005-06-22| 436.77
#2005-06-23| 434.91
#2005-06-24| 432.99
#2005-06-27| 436.09
#2005-06-28| 438.53
#2005-06-29| 439.97
#2005-06-30| 440.97
#2005-07-01| 436.04
#2005-07-04| .
#2005-07-05| 434.65
#2005-07-06| 438.35
#2005-07-07| 437.52
#2005-07-08| 436.14
#2005-07-11| 450.74
#2005-07-12| 469.99
#2005-07-13| 466.95
#2005-07-14| 475.81
#2005-07-15| 470.21
#2005-07-18| 468.82
#2005-07-19| 467.06
#2005-07-20| 468.16
#2005-07-21| 473.41
#2005-07-22| 475.28
#2005-07-25| 476.16
#2005-07-26| 468.63
#2005-07-27| 473.16
#2005-07-28| 477.58
#2005-07-29| 477.53
#2005-08-01| 485.13
#2005-08-02| 489.02
#2005-08-03| 496.87
#2005-08-04| 500.57
#2005-08-05| 495.85
#2005-08-08| 500.21
#2005-08-09| 499.01
#2005-08-10| 511.69
#2005-08-11| 514.85
#2005-08-12| 514.44
#2005-08-15| 514.18
#2005-08-16| 510.22
#2005-08-17| 499.22
#2005-08-18| 492.05
#2005-08-19| 494.55
#2005-08-22| 501.83
#2005-08-23| 498.86
#2005-08-24| 495.55
#2005-08-25| 493.44
#2005-08-26| 490.34
#2005-08-29| 492.12
#2005-08-30| 485.58
#2005-08-31| 497.09
#2005-09-01| 517.16
#2005-09-02| 524.83
#2005-09-05| .
#2005-09-06| 520.65
#2005-09-07| 524.20
#2005-09-08| 525.89
#2005-09-09| 528.71
#2005-09-12| 528.38
#2005-09-13| 526.71
#2005-09-14| 528.94
#2005-09-15| 529.69
#2005-09-16| 537.24
#2005-09-19| 537.90
#2005-09-20| 539.05
#2005-09-21| 541.15
#2005-09-22| 537.19
#2005-09-23| 530.55
#2005-09-26| 534.49
#2005-09-27| 537.79
#2005-09-28| 540.03
#2005-09-29| 551.49
#2005-09-30| 561.15
#2005-10-03| 549.23
#2005-10-04| 546.12
#2005-10-05| 535.41
#2005-10-06| 520.98
#2005-10-07| 516.57
#2005-10-10| 520.72
#2005-10-11| 525.87
#2005-10-12| 523.97
#2005-10-13| 503.03
#2005-10-14| 496.94
#2005-10-17| 515.78
#2005-10-18| 507.45
#2005-10-19| 494.79
#2005-10-20| 504.68
#2005-10-21| 492.47
#2005-10-24| 507.18
#2005-10-25| 509.78
#2005-10-26| 513.35
#2005-10-27| 502.43
#2005-10-28| 498.88
#2005-10-31| 506.76
#2005-11-01| 513.99
#2005-11-02| 518.85
#2005-11-03| 535.00
#2005-11-04| 525.48
#2005-11-07| 529.29
#2005-11-08| 518.33
#2005-11-09| 518.71
#2005-11-10| 525.52
#2005-11-11| 528.76
#2005-11-14| 539.32
#2005-11-15| 535.70
#2005-11-16| 535.77
#2005-11-17| 545.52
#2005-11-18| 551.02
#2005-11-21| 558.43
#2005-11-22| 556.11
#2005-11-23| 559.76
#2005-11-24| .
#2005-11-25| 563.16
#2005-11-28| 559.42
#2005-11-29| 552.86
#2005-11-30| 545.99
#2005-12-01| 546.88
#2005-12-02| 558.13
#2005-12-05| 561.20
#2005-12-06| 569.92
#2005-12-07| 580.46
#2005-12-08| 577.79
#2005-12-09| 575.39
#2005-12-12| 586.73
#2005-12-13| 585.64
#2005-12-14| 586.24
#2005-12-15| 584.16
#2005-12-16| 585.46
#2005-12-19| 600.39
#2005-12-20| 596.22
#2005-12-21| 595.62
#2005-12-22| 606.08
#2005-12-23| 611.88
#2005-12-26| .
#2005-12-27| 616.58
#2005-12-28| 606.14
#2005-12-29| 615.45
#2005-12-30| 609.96
#2006-01-02| .
#2006-01-03| 631.30
#2006-01-04| 639.18
#2006-01-05| 630.69
#2006-01-06| 650.08
#2006-01-09| 656.92
#2006-01-10| 655.40
#2006-01-11| 664.28
#2006-01-12| 661.01
#2006-01-13| 670.03
#2006-01-16| .
#2006-01-17| 647.84
#2006-01-18| 647.24
#2006-01-19| 678.61
#2006-01-20| 681.61
#2006-01-23| 679.46
#2006-01-24| 681.43
#2006-01-25| 687.95
#2006-01-26| 682.78
#2006-01-27| 691.41
#2006-01-30| 685.35
#2006-01-31| 704.65
#2006-02-01| 717.00
#2006-02-02| 723.44
#2006-02-03| 699.77
#2006-02-06| 709.51
#2006-02-07| 700.54
#2006-02-08| 676.74
#2006-02-09| 701.69
#2006-02-10| 701.68
#2006-02-13| 678.34
#2006-02-14| 662.81
#2006-02-15| 669.71
#2006-02-16| 667.39
#2006-02-17| 697.55
#2006-02-20| .
#2006-02-21| 701.40
#2006-02-22| 698.31
#2006-02-23| 696.67
#2006-02-24| 685.54
#2006-02-27| 683.57
#2006-02-28| 661.99
#2006-03-01| 661.06
#2006-03-02| 674.37
#2006-03-03| 660.20
#2006-03-06| 656.54
#2006-03-07| 623.93
#2006-03-08| 624.39
#2006-03-09| 642.35
#2006-03-10| 634.95
#2006-03-13| 646.60
#2006-03-14| 666.49
#2006-03-15| 687.30
#2006-03-16| 684.71
#2006-03-17| 688.44
#2006-03-20| 689.46
#2006-03-21| 679.39
#2006-03-22| 678.36
#2006-03-23| 688.36
#2006-03-24| 693.05
#2006-03-27| 704.34
#2006-03-28| 692.21
#2006-03-29| 685.69
#2006-03-30| 717.46
#2006-03-31| 709.90
#2006-04-03| 728.98
#2006-04-04| 732.88
#2006-04-05| 730.40
#2006-04-06| 724.05
#2006-04-07| 713.80
#2006-04-10| 710.51
#2006-04-11| 719.46
#2006-04-12| 712.49
#2006-04-13| 710.18
#2006-04-14| .
#2006-04-17| 719.77
#2006-04-18| 733.60
#2006-04-19| 739.79
#2006-04-20| 730.16
#2006-04-21| 732.98
#2006-04-24| 724.00
#2006-04-25| 726.12
#2006-04-26| 723.77
#2006-04-27| 725.92
#2006-04-28| 735.26
#2006-05-01| 742.43
#2006-05-02| 745.00
#2006-05-03| 741.68
#2006-05-04| 746.17
#2006-05-05| 755.08
#2006-05-08| 743.52
#2006-05-09| 755.81
#2006-05-10| 764.72
#2006-05-11| 761.03
#2006-05-12| 727.68
#2006-05-15| 668.52
#2006-05-16| 672.78
#2006-05-17| 672.79
#2006-05-18| 660.21
#2006-05-19| 638.18
#2006-05-22| 618.61
#2006-05-23| 651.74
#2006-05-24| 621.85
#2006-05-25| 631.27
#2006-05-26| 649.28
#2006-05-29| .
#2006-05-30| 647.60
#2006-05-31| 628.73
#2006-06-01| 630.86
#2006-06-02| 643.33
#2006-06-05| 650.93
#2006-06-06| 607.87
#2006-06-07| 597.69
#2006-06-08| 551.68
#2006-06-09| 597.51
#2006-06-12| 587.80
#2006-06-13| 551.32
#2006-06-14| 563.18
#2006-06-15| 588.92
#2006-06-16| 590.53
#2006-06-19| 586.18
#2006-06-20| 582.39
#2006-06-21| 588.32
#2006-06-22| 577.39
#2006-06-23| 565.13
#2006-06-26| 554.06
#2006-06-27| 569.20
#2006-06-28| 576.41
#2006-06-29| 585.74
#2006-06-30| 611.27
#2006-07-03| 631.27
#2006-07-04| .
#2006-07-05| 599.39
#2006-07-06| 609.19
#2006-07-07| 617.34
#2006-07-10| 619.73
#2006-07-11| 614.55
#2006-07-12| 626.57
#2006-07-13| 596.49
#2006-07-14| 592.16
#2006-07-17| 576.13
#2006-07-18| 583.35
#2006-07-19| 602.67
#2006-07-20| 607.10
#2006-07-21| 589.36
#2006-07-24| 590.60
#2006-07-25| 594.64
#2006-07-26| 601.97
#2006-07-27| 623.47
#2006-07-28| 613.01
#2006-07-31| 613.13
#2006-08-01| 603.64
#2006-08-02| 619.25
#2006-08-03| 616.23
#2006-08-04| 627.32
#2006-08-07| 619.60
#2006-08-08| 620.71
#2006-08-09| 630.00
#2006-08-10| 620.18
#2006-08-11| 628.46
#2006-08-14| 615.88
#2006-08-15| 619.14
#2006-08-16| 630.90
#2006-08-17| 638.45
#2006-08-18| 612.63
#2006-08-21| 616.12
#2006-08-22| 618.59
#2006-08-23| 612.97
#2006-08-24| 609.95
#2006-08-25| 611.01
#2006-08-28| 614.31
#2006-08-29| 612.54
#2006-08-30| 629.54
#2006-08-31| 610.70
#2006-09-01| 616.00
#2006-09-04| .
#2006-09-05| 627.20
#2006-09-06| 622.81
#2006-09-07| 594.45
#2006-09-08| 590.89
#2006-09-11| 565.70
#2006-09-12| 581.06
#2006-09-13| 580.01
#2006-09-14| 575.82
#2006-09-15| 578.07
#2006-09-18| 588.15
#2006-09-19| 590.58
#2006-09-20| 586.55
#2006-09-21| 580.05
#2006-09-22| 573.76
#2006-09-25| 568.24
#2006-09-26| 577.81
#2006-09-27| 577.20
#2006-09-28| 579.13
#2006-09-29| 570.12
#2006-10-02| 574.52
#2006-10-03| 561.19
#2006-10-04| 550.40
#2006-10-05| 563.96
#2006-10-06| 565.87
#2006-10-09| 574.78
#2006-10-10| 578.79
#2006-10-11| 579.17
#2006-10-12| 590.18
#2006-10-13| 604.36
#2006-10-16| 611.15
#2006-10-17| 596.05
#2006-10-18| 603.27
#2006-10-19| 607.22
#2006-10-20| 609.78
#2006-10-23| 598.57
#2006-10-24| 601.05
#2006-10-25| 610.03
#2006-10-26| 610.66
#2006-10-27| 612.12
#2006-10-30| 609.14
#2006-10-31| 626.40
#2006-11-01| 635.55
#2006-11-02| 626.39
#2006-11-03| 634.93
#2006-11-06| 642.79
#2006-11-07| 652.60
#2006-11-08| 651.80
#2006-11-09| 654.17
#2006-11-10| 656.36
#2006-11-13| 650.61
#2006-11-14| 658.82
#2006-11-15| 650.75
#2006-11-16| 651.42
#2006-11-17| 627.49
#2006-11-20| 646.95
#2006-11-21| 653.04
#2006-11-22| 667.66
#2006-11-23| .
#2006-11-24| 676.62
#2006-11-27| 678.34
#2006-11-28| 662.10
#2006-11-29| 670.32
#2006-11-30| 673.45
#2006-12-01| 679.03
#2006-12-04| 680.12
#2006-12-05| 682.60
#2006-12-06| 679.96
#2006-12-07| 681.32
#2006-12-08| 684.94
#2006-12-11| 680.83
#2006-12-12| 679.84
#2006-12-13| 684.31
#2006-12-14| 688.68
#2006-12-15| 696.75
#2006-12-18| 702.10
#2006-12-19| 694.90
#2006-12-20| 712.28
#2006-12-21| 727.52
#2006-12-22| 726.40
#2006-12-25| .
#2006-12-26| 718.57
#2006-12-27| 732.64
#2006-12-28| 731.11
#2006-12-29| 726.55
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 730.57
#2007-01-04| 695.51
#2007-01-05| 680.63
#2007-01-08| 684.94
#2007-01-09| 687.15
#2007-01-10| 675.45
#2007-01-11| 686.94
#2007-01-12| 693.07
#2007-01-15| .
#2007-01-16| 708.54
#2007-01-17| 711.92
#2007-01-18| 723.42
#2007-01-19| 709.48
#2007-01-22| 721.02
#2007-01-23| 720.82
#2007-01-24| 725.01
#2007-01-25| 721.49
#2007-01-26| 713.34
#2007-01-29| 707.22
#2007-01-30| 712.43
#2007-01-31| 721.28
#2007-02-01| 735.64
#2007-02-02| 729.67
#2007-02-05| 723.90
#2007-02-06| 736.41
#2007-02-07| 733.32
#2007-02-08| 722.36
#2007-02-09| 727.51
#2007-02-12| 715.57
#2007-02-13| 723.97
#2007-02-14| 736.19
#2007-02-15| 744.54
#2007-02-16| 749.17
#2007-02-19| .
#2007-02-20| 752.33
#2007-02-21| 749.38
#2007-02-22| 769.76
#2007-02-23| 771.73
#2007-02-26| 772.90
#2007-02-27| 736.31
#2007-02-28| 717.54
#2007-03-01| 702.50
#2007-03-02| 700.98
#2007-03-05| 669.06
#2007-03-06| 680.78
#2007-03-07| 683.32
#2007-03-08| 700.36
#2007-03-09| 712.90
#2007-03-12| 716.17
#2007-03-13| 703.10
#2007-03-14| 678.32
#2007-03-15| 697.54
#2007-03-16| 693.73
#2007-03-19| 707.71
#2007-03-20| 716.36
#2007-03-21| 721.16
#2007-03-22| 745.29
#2007-03-23| 753.20
#2007-03-26| 747.65
#2007-03-27| 745.18
#2007-03-28| 733.29
#2007-03-29| 748.17
#2007-03-30| 762.94
#2007-04-02| 765.51
#2007-04-03| 778.09
#2007-04-04| 778.95
#2007-04-05| 782.38
#2007-04-06| .
#2007-04-09| 784.82
#2007-04-10| 790.07
#2007-04-11| 785.87
#2007-04-12| 789.41
#2007-04-13| 798.90
#2007-04-16| 820.81
#2007-04-17| 826.43
#2007-04-18| 818.58
#2007-04-19| 820.00
#2007-04-20| 833.70
#2007-04-23| 829.22
#2007-04-24| 820.99
#2007-04-25| 829.43
#2007-04-26| 822.78
#2007-04-27| 821.23
#2007-04-30| 819.77
#2007-05-01| 820.99
#2007-05-02| 821.01
#2007-05-03| 826.00
#2007-05-04| 834.61
#2007-05-07| 837.62
#2007-05-08| 822.25
#2007-05-09| 827.33
#2007-05-10| 818.81
#2007-05-11| 820.70
#2007-05-14| 815.77
#2007-05-15| 812.73
#2007-05-16| 810.76
#2007-05-17| 794.85
#2007-05-18| 805.03
#2007-05-21| 814.19
#2007-05-22| 814.03
#2007-05-23| 827.60
#2007-05-24| 806.26
#2007-05-25| 801.43
#2007-05-28| .
#2007-05-29| 802.32
#2007-05-30| 782.53
#2007-05-31| 790.96
#2007-06-01| 799.11
#2007-06-04| 788.13
#2007-06-05| 785.87
#2007-06-06| 774.09
#2007-06-07| 775.98
#2007-06-08| 753.83
#2007-06-11| 767.19
#2007-06-12| 758.20
#2007-06-13| 761.14
#2007-06-14| 781.79
#2007-06-15| 793.32
#2007-06-18| 803.10
#2007-06-19| 803.38
#2007-06-20| 807.93
#2007-06-21| 793.81
#2007-06-22| 789.32
#2007-06-25| 778.64
#2007-06-26| 763.18
#2007-06-27| 760.08
#2007-06-28| 774.97
#2007-06-29| 779.17
#2007-07-02| 794.24
#2007-07-03| 794.42
#2007-07-04| .
#2007-07-05| 785.63
#2007-07-06| 800.04
#2007-07-09| 819.08
#2007-07-10| 812.36
#2007-07-11| 809.84
#2007-07-12| 819.70
#2007-07-13| 824.95
#2007-07-16| 826.50
#2007-07-17| 820.25
#2007-07-18| 818.27
#2007-07-19| 835.90
#2007-07-20| 839.70
#2007-07-23| 855.19
#2007-07-24| 846.59
#2007-07-25| 822.86
#2007-07-26| 798.07
#2007-07-27| 764.38
#2007-07-30| 769.23
#2007-07-31| 782.52
#2007-08-01| 754.78
#2007-08-02| 762.25
#2007-08-03| 753.60
#2007-08-06| 731.99
#2007-08-07| 747.20
#2007-08-08| 779.85
#2007-08-09| 768.46
#2007-08-10| 733.75
#2007-08-13| 749.57
#2007-08-14| 726.51
#2007-08-15| 713.00
#2007-08-16| 675.21
#2007-08-17| 678.40
#2007-08-20| 700.79
#2007-08-21| 695.27
#2007-08-22| 725.41
#2007-08-23| 731.06
#2007-08-24| 729.38
#2007-08-27| 743.25
#2007-08-28| 734.15
#2007-08-29| 739.41
#2007-08-30| 761.25
#2007-08-31| 776.90
#2007-09-03| .
#2007-09-04| 784.02
#2007-09-05| 769.67
#2007-09-06| 777.02
#2007-09-07| 761.26
#2007-09-10| 768.78
#2007-09-11| 794.37
#2007-09-12| 799.12
#2007-09-13| 805.96
#2007-09-14| 799.61
#2007-09-17| 788.65
#2007-09-18| 790.19
#2007-09-19| 822.06
#2007-09-20| 826.23
#2007-09-21| 820.17
#2007-09-24| 823.79
#2007-09-25| 816.54
#2007-09-26| 825.34
#2007-09-27| 837.35
#2007-09-28| 829.55
#2007-10-01| 827.70
#2007-10-02| 843.25
#2007-10-03| 864.75
#2007-10-04| 867.41
#2007-10-05| 879.72
#2007-10-08| 874.56
#2007-10-09| 875.68
#2007-10-10| 873.72
#2007-10-11| 899.95
#2007-10-12| 894.44
#2007-10-15| 888.77
#2007-10-16| 866.96
#2007-10-17| 884.29
#2007-10-18| 879.45
#2007-10-19| 874.14
#2007-10-22| 856.75
#2007-10-23| 886.20
#2007-10-24| 888.13
#2007-10-25| 913.62
#2007-10-26| 941.59
#2007-10-29| 939.98
#2007-10-30| 938.33
#2007-10-31| 945.37
#2007-11-01| 924.40
#2007-11-02| 921.35
#2007-11-05| 920.19
#2007-11-06| 937.76
#2007-11-07| 951.06
#2007-11-08| 956.33
#2007-11-09| 937.64
#2007-11-12| 908.05
#2007-11-13| 913.31
#2007-11-14| 935.65
#2007-11-15| 913.19
#2007-11-16| 893.91
#2007-11-19| 873.39
#2007-11-20| 896.79
#2007-11-21| 866.44
#2007-11-22| .
#2007-11-23| 872.42
#2007-11-26| 858.66
#2007-11-27| 836.24
#2007-11-28| 856.39
#2007-11-29| 879.65
#2007-11-30| 889.37
#2007-12-03| 891.03
#2007-12-04| 889.93
#2007-12-05| 894.07
#2007-12-06| 896.27
#2007-12-07| 906.95
#2007-12-10| 906.70
#2007-12-11| 908.57
#2007-12-12| 902.25
#2007-12-13| 867.29
#2007-12-14| 838.38
#2007-12-17| 828.88
#2007-12-18| 819.23
#2007-12-19| 809.08
#2007-12-20| 809.55
#2007-12-21| 838.76
#2007-12-24| 849.26
#2007-12-25| .
#2007-12-26| 850.85
#2007-12-27| 884.64
#2007-12-28| 880.26
#2007-12-31| 849.44
#2008-01-01| .
#2008-01-02| 866.60
#2008-01-03| 860.37
#2008-01-04| 855.92
#2008-01-07| 843.62
#2008-01-08| 864.84
#2008-01-09| 854.92
#2008-01-10| 836.92
#2008-01-11| 837.54
#2008-01-14| 861.04
#2008-01-15| 842.85
#2008-01-16| 794.92
#2008-01-17| 799.62
#2008-01-18| 782.38
#2008-01-21| .
#2008-01-22| 746.13
#2008-01-23| 735.99
#2008-01-24| 781.17
#2008-01-25| 755.05
#2008-01-28| 731.65
#2008-01-29| 753.89
#2008-01-30| 756.51
#2008-01-31| 743.81
#2008-02-01| 780.59
#2008-02-04| 766.01
#2008-02-05| 728.85
#2008-02-06| 720.90
#2008-02-07| 709.38
#2008-02-08| 707.58
#2008-02-11| 700.66
#2008-02-12| 733.13
#2008-02-13| 729.07
#2008-02-14| 749.03
#2008-02-15| 742.07
#2008-02-18| .
#2008-02-19| 766.41
#2008-02-20| 737.58
#2008-02-21| 765.24
#2008-02-22| 764.04
#2008-02-25| 776.31
#2008-02-26| 800.48
#2008-02-27| 811.57
#2008-02-28| 797.75
#2008-02-29| 789.69
#2008-03-03| 785.26
#2008-03-04| 782.56
#2008-03-05| 779.82
#2008-03-06| 773.66
#2008-03-07| 766.50
#2008-03-10| 753.99
#2008-03-11| 779.58
#2008-03-12| 794.09
#2008-03-13| 774.08
#2008-03-14| 781.20
#2008-03-17| 741.55
#2008-03-18| 765.27
#2008-03-19| 757.89
#2008-03-20| 708.42
#2008-03-21| .
#2008-03-24| 717.80
#2008-03-25| 741.46
#2008-03-26| 754.46
#2008-03-27| 767.22
#2008-03-28| 751.17
#2008-03-31| 729.67
#2008-04-01| 740.67
#2008-04-02| 776.40
#2008-04-03| 778.32
#2008-04-04| 782.82
#2008-04-07| 801.14
#2008-04-08| 805.63
#2008-04-09| 805.46
#2008-04-10| 804.12
#2008-04-11| 811.82
#2008-04-14| 794.52
#2008-04-15| 803.07
#2008-04-16| 810.18
#2008-04-17| 815.94
#2008-04-18| 820.17
#2008-04-21| 824.80
#2008-04-22| 836.73
#2008-04-23| 833.70
#2008-04-24| 813.08
#2008-04-25| 816.65
#2008-04-28| 826.10
#2008-04-29| 822.53
#2008-04-30| 824.16
#2008-05-01| 813.43
#2008-05-02| 821.01
#2008-05-05| 834.71
#2008-05-06| 863.27
#2008-05-07| 874.92
#2008-05-08| 868.53
#2008-05-09| 858.81
#2008-05-12| 869.96
#2008-05-13| 872.09
#2008-05-14| 864.45
#2008-05-15| 872.67
#2008-05-16| 886.72
#2008-05-19| 899.59
#2008-05-20| 886.77
#2008-05-21| 888.12
#2008-05-22| 883.35
#2008-05-23| 878.94
#2008-05-26| .
#2008-05-27| 850.19
#2008-05-28| 847.40
#2008-05-29| 857.63
#2008-05-30| 851.21
#2008-06-02| 834.37
#2008-06-03| 836.88
#2008-06-04| 821.10
#2008-06-05| 820.39
#2008-06-06| 826.28
#2008-06-09| 805.84
#2008-06-10| 790.33
#2008-06-11| 770.48
#2008-06-12| 770.84
#2008-06-13| 770.02
#2008-06-16| 774.47
#2008-06-17| 770.02
#2008-06-18| 758.68
#2008-06-19| 770.98
#2008-06-20| 746.92
#2008-06-23| 738.40
#2008-06-24| 736.07
#2008-06-25| 758.20
#2008-06-26| 765.06
#2008-06-27| 773.27
#2008-06-30| 772.63
#2008-07-01| 753.01
#2008-07-02| 753.76
#2008-07-03| 737.16
#2008-07-04| .
#2008-07-07| 741.54
#2008-07-08| 727.53
#2008-07-09| 746.12
#2008-07-10| 734.57
#2008-07-11| 742.64
#2008-07-14| 743.48
#2008-07-15| 728.34
#2008-07-16| 734.61
#2008-07-17| 773.76
#2008-07-18| 753.39
#2008-07-21| 744.52
#2008-07-22| 745.28
#2008-07-23| 741.96
#2008-07-24| 740.07
#2008-07-25| 729.84
#2008-07-28| 747.56
#2008-07-29| 752.38
#2008-07-30| 769.84
#2008-07-31| 784.50
#2008-08-01| 751.31
#2008-08-04| 737.60
#2008-08-05| 739.52
#2008-08-06| 745.86
#2008-08-07| 728.31
#2008-08-08| 712.61
#2008-08-11| 714.37
#2008-08-12| 698.32
#2008-08-13| 694.78
#2008-08-14| 729.76
#2008-08-15| 706.62
#2008-08-18| 712.22
#2008-08-19| 684.14
#2008-08-20| 697.23
#2008-08-21| 712.48
#2008-08-22| 720.09
#2008-08-25| 704.71
#2008-08-26| 700.02
#2008-08-27| 719.34
#2008-08-28| 742.91
#2008-08-29| 738.02
#2008-09-01| .
#2008-09-02| 708.32
#2008-09-03| 696.33
#2008-09-04| 683.53
#2008-09-05| 662.21
#2008-09-08| 696.72
#2008-09-09| 668.44
#2008-09-10| 654.00
#2008-09-11| 636.43
#2008-09-12| 661.43
#2008-09-15| 651.04
#2008-09-16| 630.60
#2008-09-17| 619.14
#2008-09-18| 606.57
#2008-09-19| 662.19
#2008-09-22| 678.22
#2008-09-23| 630.87
#2008-09-24| 637.73
#2008-09-25| 640.63
#2008-09-26| 639.00
#2008-09-29| 604.60
#2008-09-30| 628.32
#2008-10-01| 614.31
#2008-10-02| 575.83
#2008-10-03| 569.31
#2008-10-06| 502.07
#2008-10-07| 510.14
#2008-10-08| 482.76
#2008-10-09| 502.35
#2008-10-10| 477.45
#2008-10-13| 497.90
#2008-10-14| 531.16
#2008-10-15| 478.68
#2008-10-16| 419.97
#2008-10-17| 421.74
#2008-10-20| 429.28
#2008-10-21| 417.42
#2008-10-22| 375.12
#2008-10-23| 370.27
#2008-10-24| 349.80
#2008-10-27| 352.33
#2008-10-28| 369.97
#2008-10-29| 419.01
#2008-10-30| 437.14
#2008-10-31| 455.82
#2008-11-03| 457.03
#2008-11-04| 473.86
#2008-11-05| 459.89
#2008-11-06| 431.09
#2008-11-07| 419.39
#2008-11-10| 447.96
#2008-11-11| 417.52
#2008-11-12| 406.54
#2008-11-13| 399.89
#2008-11-14| 424.88
#2008-11-17| 412.77
#2008-11-18| 405.03
#2008-11-19| 399.98
#2008-11-20| 371.98
#2008-11-21| 377.66
#2008-11-24| 414.38
#2008-11-25| 446.07
#2008-11-26| 449.92
#2008-11-27| .
#2008-11-28| 459.04
#2008-12-01| 431.57
#2008-12-02| 415.80
#2008-12-03| 417.38
#2008-12-04| 429.91
#2008-12-05| 409.34
#2008-12-08| 451.21
#2008-12-09| 456.72
#2008-12-10| 476.28
#2008-12-11| 480.62
#2008-12-12| 456.99
#2008-12-15| 463.48
#2008-12-16| 459.87
#2008-12-17| 494.15
#2008-12-18| 502.79
#2008-12-19| 482.62
#2008-12-22| 480.95
#2008-12-23| 488.74
#2008-12-24| 480.98
#2008-12-25| .
#2008-12-26| 480.85
#2008-12-29| 503.10
#2008-12-30| 514.01
#2008-12-31| 522.62
#2009-01-01| .
#2009-01-02| 517.97
#2009-01-05| 534.12
#2009-01-06| 545.87
#2009-01-07| 529.67
#2009-01-08| 507.65
#2009-01-09| 505.17
#2009-01-12| 489.51
#2009-01-13| 479.08
#2009-01-14| 457.63
#2009-01-15| 451.12
#2009-01-16| 471.07
#2009-01-19| .
#2009-01-20| 443.71
#2009-01-21| 444.71
#2009-01-22| 444.82
#2009-01-23| 429.40
#2009-01-26| 450.10
#2009-01-27| 468.76
#2009-01-28| 476.07
#2009-01-29| 467.16
#2009-01-30| 457.47
#2009-02-02| 442.71
#2009-02-03| 449.90
#2009-02-04| 460.34
#2009-02-05| 455.95
#2009-02-06| 487.12
#2009-02-09| 501.50
#2009-02-10| 490.34
#2009-02-11| 478.72
#2009-02-12| 468.16
#2009-02-13| 466.58
#2009-02-16| .
#2009-02-17| 450.45
#2009-02-18| 450.17
#2009-02-19| 459.11
#2009-02-20| 442.24
#2009-02-23| 450.55
#2009-02-24| 443.55
#2009-02-25| 443.91
#2009-02-26| 454.71
#2009-02-27| 430.19
#2009-03-02| 414.05
#2009-03-03| 405.79
#2009-03-04| 416.12
#2009-03-05| 407.76
#2009-03-06| 410.91
#2009-03-09| 402.10
#2009-03-10| 416.75
#2009-03-11| 438.38
#2009-03-12| 457.50
#2009-03-13| 465.48
#2009-03-16| 474.27
#2009-03-17| 459.34
#2009-03-18| 457.79
#2009-03-19| 499.11
#2009-03-20| 503.68
#2009-03-23| 529.00
#2009-03-24| 525.86
#2009-03-25| 537.59
#2009-03-26| 534.70
#2009-03-27| 510.11
#2009-03-30| 491.61
#2009-03-31| 508.84
#2009-04-01| 528.41
#2009-04-02| 545.02
#2009-04-03| 538.42
#2009-04-06| 527.15
#2009-04-07| 520.40
#2009-04-08| 521.99
#2009-04-09| 539.30
#2009-04-10| .
#2009-04-13| 541.12
#2009-04-14| 544.23
#2009-04-15| 535.49
#2009-04-16| 539.22
#2009-04-17| 533.85
#2009-04-20| 514.78
#2009-04-21| 504.40
#2009-04-22| 514.15
#2009-04-23| 523.90
#2009-04-24| 540.76
#2009-04-27| 546.56
#2009-04-28| 549.74
#2009-04-29| 559.62
#2009-04-30| 556.46
#2009-05-01| 557.20
#2009-05-04| 591.96
#2009-05-05| 583.22
#2009-05-06| 589.32
#2009-05-07| 585.09
#2009-05-08| 593.93
#2009-05-11| 596.64
#2009-05-12| 599.57
#2009-05-13| 584.27
#2009-05-14| 581.29
#2009-05-15| 589.77
#2009-05-18| 589.42
#2009-05-19| 611.11
#2009-05-20| 632.03
#2009-05-21| 603.41
#2009-05-22| 632.44
#2009-05-25| .
#2009-05-26| 628.87
#2009-05-27| 641.35
#2009-05-28| 643.74
#2009-05-29| 655.56
#2009-06-01| 671.19
#2009-06-02| 669.21
#2009-06-03| 653.17
#2009-06-04| 657.59
#2009-06-05| 653.62
#2009-06-08| 633.46
#2009-06-09| 647.98
#2009-06-10| 651.20
#2009-06-11| 647.20
#2009-06-12| 643.66
#2009-06-15| 640.72
#2009-06-16| 647.33
#2009-06-17| 622.99
#2009-06-18| 625.03
#2009-06-19| 628.83
#2009-06-22| 604.80
#2009-06-23| 599.76
#2009-06-24| 626.06
#2009-06-25| 626.93
#2009-06-26| 643.80
#2009-06-29| 649.25
#2009-06-30| 654.52
#2009-07-01| 667.92
#2009-07-02| 649.08
#2009-07-03| .
#2009-07-06| 623.46
#2009-07-07| 633.17
#2009-07-08| 619.85
#2009-07-09| 622.91
#2009-07-10| 623.02
#2009-07-13| 615.42
#2009-07-14| 630.40
#2009-07-15| 655.45
#2009-07-16| 661.53
#2009-07-17| 662.50
#2009-07-20| 682.18
#2009-07-21| 697.33
#2009-07-22| 700.89
#2009-07-23| 707.46
#2009-07-24| 693.11
#2009-07-27| 693.55
#2009-07-28| 676.23
#2009-07-29| 667.18
#2009-07-30| 685.09
#2009-07-31| 685.61
#2009-08-03| 709.38
#2009-08-04| 700.65
#2009-08-05| 686.07
#2009-08-06| 686.46
#2009-08-07| 696.31
#2009-08-10| 692.77
#2009-08-11| 681.57
#2009-08-12| 683.25
#2009-08-13| 694.79
#2009-08-14| 686.45
#2009-08-17| 664.39
#2009-08-18| 679.59
#2009-08-19| 678.38
#2009-08-20| 696.07
#2009-08-21| 716.59
#2009-08-24| 724.77
#2009-08-25| 726.19
#2009-08-26| 716.18
#2009-08-27| 716.27
#2009-08-28| 734.09
#2009-08-31| 721.65
#2009-09-01| 715.14
#2009-09-02| 707.85
#2009-09-03| 718.94
#2009-09-04| 732.68
#2009-09-07| .
#2009-09-08| 759.10
#2009-09-09| 761.12
#2009-09-10| 753.72
#2009-09-11| 778.05
#2009-09-14| 763.29
#2009-09-15| 774.60
#2009-09-16| 792.75
#2009-09-17| 798.31
#2009-09-18| 784.50
#2009-09-21| 768.33
#2009-09-22| 781.17
#2009-09-23| 768.12
#2009-09-24| 766.63
#2009-09-25| 760.43
#2009-09-28| 763.69
#2009-09-29| 754.17
#2009-09-30| 739.77
#2009-10-01| 737.48
#2009-10-02| 724.69
#2009-10-05| 738.15
#2009-10-06| 764.71
#2009-10-07| 768.35
#2009-10-08| 781.44
#2009-10-09| 776.33
#2009-10-12| 793.17
#2009-10-13| 790.27
#2009-10-14| 802.51
#2009-10-15| 804.32
#2009-10-16| 787.20
#2009-10-19| 795.63
#2009-10-20| 794.48
#2009-10-21| 795.36
#2009-10-22| 794.18
#2009-10-23| 789.70
#2009-10-26| 778.03
#2009-10-27| 754.43
#2009-10-28| 730.01
#2009-10-29| 739.90
#2009-10-30| 727.96
#2009-11-02| 716.95
#2009-11-03| 709.12
#2009-11-04| 731.62
#2009-11-05| 737.51
#2009-11-06| 746.80
#2009-11-09| 766.28
#2009-11-10| 770.00
#2009-11-11| 780.77
#2009-11-12| 774.56
#2009-11-13| 770.22
#2009-11-16| 785.41
#2009-11-17| 775.54
#2009-11-18| 781.81
#2009-11-19| 760.88
#2009-11-20| 755.29
#2009-11-23| 781.08
#2009-11-24| 778.42
#2009-11-25| 792.58
#2009-11-26| .
#2009-11-27| 768.97
#2009-11-30| 770.03
#2009-12-01| 794.57
#2009-12-02| 801.08
#2009-12-03| 792.55
#2009-12-04| 780.21
#2009-12-07| 777.58
#2009-12-08| 766.47
#2009-12-09| 754.03
#2009-12-10| 769.93
#2009-12-11| 774.85
#2009-12-14| 790.37
#2009-12-15| 781.11
#2009-12-16| 785.03
#2009-12-17| 772.88
#2009-12-18| 768.26
#2009-12-21| 753.43
#2009-12-22| 757.56
#2009-12-23| 774.52
#2009-12-24| 784.31
#2009-12-25| .
#2009-12-28| 797.41
#2009-12-29| 794.48
#2009-12-30| 790.83
#2009-12-31| 803.46
#2010-01-01| .
#2010-01-04| 814.67
#2010-01-05| 818.54
#2010-01-06| 818.36
#2010-01-07| 803.91
#2010-01-08| 810.11
#2010-01-11| 815.75
#2010-01-12| 803.57
#2010-01-13| 802.23
#2010-01-14| 800.10
#2010-01-15| 797.71
#2010-01-18| .
#2010-01-19| 794.86
#2010-01-20| 778.85
#2010-01-21| 772.64
#2010-01-22| 757.79
#2010-01-25| 762.18
#2010-01-26| 751.64
#2010-01-27| 752.35
#2010-01-28| 755.71
#2010-01-29| 760.20
#2010-02-01| 757.17
#2010-02-02| 770.77
#2010-02-03| 772.05
#2010-02-04| 738.58
#2010-02-05| 718.97
#2010-02-08| 723.74
#2010-02-09| 738.74
#2010-02-10| 733.71
#2010-02-11| 737.52
#2010-02-12| 731.35
#2010-02-15| .
#2010-02-16| 751.56
#2010-02-17| 766.07
#2010-02-18| 766.26
#2010-02-19| 754.08
#2010-02-22| 750.56
#2010-02-23| 743.81
#2010-02-24| 737.55
#2010-02-25| 729.78
#2010-02-26| 756.17
#2010-03-01| 762.19
#2010-03-02| 776.13
#2010-03-03| 789.51
#2010-03-04| 796.19
#2010-03-05| 801.06
#2010-03-08| 812.24
#2010-03-09| 808.01
#2010-03-10| 810.27
#2010-03-11| 797.59
#2010-03-12| 812.04
#2010-03-15| 807.30
#2010-03-16| 818.60
#2010-03-17| 836.54
#2010-03-18| 848.08
#2010-03-19| 836.78
#2010-03-22| 837.67
#2010-03-23| 832.06
#2010-03-24| 824.79
#2010-03-25| 815.05
#2010-03-26| 815.17
#2010-03-29| 823.13
#2010-03-30| 825.56
#2010-03-31| 830.88
#2010-04-01| 845.76
#2010-04-02| .
#2010-04-05| 851.54
#2010-04-06| 861.09
#2010-04-07| 864.60
#2010-04-08| 853.33
#2010-04-09| 860.42
#2010-04-12| 859.05
#2010-04-13| 838.93
#2010-04-14| 848.38
#2010-04-15| 854.30
#2010-04-16| 831.99
#2010-04-19| 817.18
#2010-04-20| 829.72
#2010-04-21| 827.96
#2010-04-22| 811.91
#2010-04-23| 824.53
#2010-04-26| 844.56
#2010-04-27| 840.82
#2010-04-28| 818.30
#2010-04-29| 836.25
#2010-04-30| 841.18
#2010-05-03| 835.26
#2010-05-04| 803.47
#2010-05-05| 784.67
#2010-05-06| 778.48
#2010-05-07| 750.05
#2010-05-10| 797.17
#2010-05-11| 792.44
#2010-05-12| 823.42
#2010-05-13| 817.69
#2010-05-14| 792.10
#2010-05-17| 792.19
#2010-05-18| 797.98
#2010-05-19| 759.16
#2010-05-20| 718.97
#2010-05-21| 725.12
#2010-05-24| 746.74
#2010-05-25| 718.25
#2010-05-26| 781.34
#2010-05-27| 784.61
#2010-05-28| 785.92
#2010-05-31| .
#2010-06-01| 777.84
#2010-06-02| 778.05
#2010-06-03| 775.57
#2010-06-04| 749.10
#2010-06-07| 735.70
#2010-06-08| 735.91
#2010-06-09| 750.84
#2010-06-10| 758.38
#2010-06-11| 752.14
#2010-06-14| 775.78
#2010-06-15| 787.20
#2010-06-16| 789.03
#2010-06-17| 798.73
#2010-06-18| 805.27
#2010-06-21| 811.74
#2010-06-22| 800.12
#2010-06-23| 793.95
#2010-06-24| 777.06
#2010-06-25| 775.60
#2010-06-28| 783.60
#2010-06-29| 761.76
#2010-06-30| 749.99
#2010-07-01| 730.15
#2010-07-02| 746.20
#2010-07-05| .
#2010-07-06| 770.90
#2010-07-07| 773.37
#2010-07-08| 780.68
#2010-07-09| 786.55
#2010-07-12| 782.19
#2010-07-13| 798.91
#2010-07-14| 799.16
#2010-07-15| 798.78
#2010-07-16| 797.94
#2010-07-19| 780.77
#2010-07-20| 786.41
#2010-07-21| 811.12
#2010-07-22| 833.98
#2010-07-23| 835.37
#2010-07-26| 847.88
#2010-07-27| 847.34
#2010-07-28| 838.60
#2010-07-29| 846.06
#2010-07-30| 845.33
#2010-08-02| 862.13
#2010-08-03| 851.49
#2010-08-04| 850.66
#2010-08-05| 854.24
#2010-08-06| 849.99
#2010-08-09| 854.70
#2010-08-10| 840.03
#2010-08-11| 826.60
#2010-08-12| 827.76
#2010-08-13| 823.93
#2010-08-16| 832.74
#2010-08-17| 838.95
#2010-08-18| 826.35
#2010-08-19| 827.52
#2010-08-20| 814.00
#2010-08-23| 823.93
#2010-08-24| 813.81
#2010-08-25| 793.51
#2010-08-26| 815.03
#2010-08-27| 808.21
#2010-08-30| 820.08
#2010-08-31| 822.40
#2010-09-01| 849.60
#2010-09-02| 853.64
#2010-09-03| 861.73
#2010-09-06| .
#2010-09-07| 845.87
#2010-09-08| 853.82
#2010-09-09| 861.07
#2010-09-10| 868.67
#2010-09-13| 891.26
#2010-09-14| 898.59
#2010-09-15| 894.03
#2010-09-16| 886.40
#2010-09-17| 880.02
#2010-09-20| 898.33
#2010-09-21| 898.79
#2010-09-22| 908.96
#2010-09-23| 907.00
#2010-09-24| 912.69
#2010-09-27| 916.85
#2010-09-28| 921.25
#2010-09-29| 929.12
#2010-09-30| 939.75
#2010-10-01| 940.62
#2010-10-04| 927.85
#2010-10-05| 954.45
#2010-10-06| 960.38
#2010-10-07| 948.58
#2010-10-08| 955.28
#2010-10-11| 955.24
#2010-10-12| 961.47
#2010-10-13| 985.30
#2010-10-14| 988.60
#2010-10-15| 974.85
#2010-10-18| 972.19
#2010-10-19| 951.56
#2010-10-20| 956.83
#2010-10-21| 971.37
#2010-10-22| 953.74
#2010-10-25| 956.19
#2010-10-26| 953.87
#2010-10-27| 926.92
#2010-10-28| 941.71
#2010-10-29| 957.45
#2010-11-01| 955.66
#2010-11-02| 967.12
#2010-11-03| 977.63
#2010-11-04| 998.47
#2010-11-05|1008.44
#2010-11-08| 994.57
#2010-11-09|1016.03
#2010-11-10|1003.76
#2010-11-11| 997.24
#2010-11-12|1002.02
#2010-11-15| 994.80
#2010-11-16| 974.31
#2010-11-17| 981.48
#2010-11-18| 985.74
#2010-11-19| 980.65
#2010-11-22| 981.45
#2010-11-23| 954.21
#2010-11-24| 965.41
#2010-11-25| .
#2010-11-26| 950.07
#2010-11-29| 936.47
#2010-11-30| 928.49
#2010-12-01| 949.42
#2010-12-02| 981.38
#2010-12-03| 999.60
#2010-12-06|1010.60
#2010-12-07|1007.17
#2010-12-08| 999.59
#2010-12-09|1007.32
#2010-12-10|1005.27
#2010-12-13|1005.57
#2010-12-14|1012.77
#2010-12-15|1019.47
#2010-12-16|1015.43
#2010-12-17|1005.81
#2010-12-20|1010.51
#2010-12-21|1026.59
#2010-12-22|1027.39
#2010-12-23|1035.71
#2010-12-24| .
#2010-12-27|1035.41
#2010-12-28|1044.88
#2010-12-29|1056.79
#2010-12-30|1055.45
#2010-12-31|1066.41
#2011-01-03|1071.54
#2011-01-04|1055.75
#2011-01-05|1041.51
#2011-01-06|1027.93
#2011-01-07|1028.75
#2011-01-10|1010.80
#2011-01-11|1017.96
#2011-01-12|1032.29
#2011-01-13|1035.08
#2011-01-14|1021.56
#2011-01-17| .
#2011-01-18|1017.81
#2011-01-19|1004.34
#2011-01-20| 972.96
#2011-01-21| 982.02
#2011-01-24| 986.13
#2011-01-25| 970.05
#2011-01-26| 971.93
#2011-01-27| 979.97
#2011-01-28| 944.19
#2011-01-31| 936.35
#2011-02-01| 951.62
#2011-02-02| 963.54
#2011-02-03| 954.83
#2011-02-04| 967.22
#2011-02-07| 955.37
#2011-02-08| 966.65
#2011-02-09| 956.10
#2011-02-10| 935.50
#2011-02-11| 952.74
#2011-02-14| 947.70
#2011-02-15| 950.73
#2011-02-16| 956.68
#2011-02-17| 962.25
#2011-02-18| 976.04
#2011-02-21| .
#2011-02-22| 979.51
#2011-02-23| 965.35
#2011-02-24| 964.57
#2011-02-25| 981.71
#2011-02-28| 999.38
#2011-03-01| 989.37
#2011-03-02|1006.04
#2011-03-03|1007.94
#2011-03-04|1009.85
#2011-03-07|1017.28
#2011-03-08|1004.07
#2011-03-09|1010.76
#2011-03-10| 976.53
#2011-03-11| 993.21
#2011-03-14| 995.67
#2011-03-15| 952.33
#2011-03-16| 961.52
#2011-03-17| 951.20
#2011-03-18| 954.39
#2011-03-21| 962.27
#2011-03-22| 981.92
#2011-03-23| 985.95
#2011-03-24|1014.91
#2011-03-25|1015.89
#2011-03-28|1006.00
#2011-03-29|1021.28
#2011-03-30|1048.27
#2011-03-31|1052.53
#2011-04-01|1069.65
#2011-04-04|1074.95
#2011-04-05|1074.82
#2011-04-06|1093.87
#2011-04-07|1085.80
#2011-04-08|1091.62
#2011-04-11|1086.42
#2011-04-12|1056.83
#2011-04-13|1050.11
#2011-04-14|1036.88
#2011-04-15|1027.73
#2011-04-18| 996.22
#2011-04-19|1015.36
#2011-04-20|1056.70
#2011-04-21|1069.81
#2011-04-22| .
#2011-04-25|1066.91
#2011-04-26|1077.87
#2011-04-27|1084.21
#2011-04-28|1090.94
#2011-04-29|1109.22
#2011-05-02|1113.82
#2011-05-03|1078.42
#2011-05-04|1054.41
#2011-05-05|1028.76
#2011-05-06|1051.18
#2011-05-09|1027.43
#2011-05-10|1039.20
#2011-05-11|1024.07
#2011-05-12| 996.59
#2011-05-13| 996.83
#2011-05-16|1008.01
#2011-05-17| 991.25
#2011-05-18|1002.58
#2011-05-19|1013.23
#2011-05-20|1006.31
#2011-05-23| 977.48
#2011-05-24| 996.73
#2011-05-25| 988.66
#2011-05-26| 998.41
#2011-05-27|1026.14
#2011-05-30| .
#2011-05-31|1047.89
#2011-06-01|1049.03
#2011-06-02|1043.88
#2011-06-03|1035.75
#2011-06-06|1029.19
#2011-06-07|1041.76
#2011-06-08|1034.10
#2011-06-09|1029.57
#2011-06-10|1010.90
#2011-06-13|1009.45
#2011-06-14|1011.92
#2011-06-15|1003.30
#2011-06-16| 994.48
#2011-06-17| 994.49
#2011-06-20| 998.78
#2011-06-21|1013.35
#2011-06-22|1002.99
#2011-06-23| 969.68
#2011-06-24| 975.48
#2011-06-27| 986.79
#2011-06-28|1000.79
#2011-06-29|1014.54
#2011-06-30|1028.05
#2011-07-01|1032.29
#2011-07-04| .
#2011-07-05|1045.61
#2011-07-06|1039.44
#2011-07-07|1053.93
#2011-07-08|1035.40
#2011-07-11|1010.82
#2011-07-12|1011.22
#2011-07-13|1029.84
#2011-07-14|1027.51
#2011-07-15|1030.80
#2011-07-18|1005.15
#2011-07-19|1017.18
#2011-07-20|1021.51
#2011-07-21|1036.93
#2011-07-22|1031.81
#2011-07-25|1040.10
#2011-07-26|1047.75
#2011-07-27|1036.12
#2011-07-28|1026.60
#2011-07-29|1020.68
#2011-08-01|1031.65
#2011-08-02|1017.77
#2011-08-03|1006.73
#2011-08-04| 956.71
#2011-08-05| 953.10
#2011-08-08| 909.62
#2011-08-09| 878.18
#2011-08-10| 894.70
#2011-08-11| 924.84
#2011-08-12| 932.71
#2011-08-15| 957.09
#2011-08-16| 950.15
#2011-08-17| 960.42
#2011-08-18| 920.32
#2011-08-19| 933.17
#2011-08-22| 933.75
#2011-08-23| 922.97
#2011-08-24| 925.01
#2011-08-25| 913.81
#2011-08-26| 926.63
#2011-08-29| 976.34
#2011-08-30| 974.31
#2011-08-31|1010.22
#2011-09-01|1013.59
#2011-09-02| 988.04
#2011-09-05| .
#2011-09-06| 952.27
#2011-09-07| 981.79
#2011-09-08| 994.42
#2011-09-09| 964.35
#2011-09-12| 934.00
#2011-09-13| 945.87
#2011-09-14| 950.76
#2011-09-15| 960.49
#2011-09-16| 961.32
#2011-09-19| 927.53
#2011-09-20| 941.10
#2011-09-21| 913.84
#2011-09-22| 852.11
#2011-09-23| 833.75
#2011-09-26| 846.97
#2011-09-27| 906.29
#2011-09-28| 894.38
#2011-09-29| 865.04
#2011-09-30| 858.01
#2011-10-03| 844.27
#2011-10-04| 814.02
#2011-10-05| 842.06
#2011-10-06| 851.07
#2011-10-07| 878.25
#2011-10-10| 899.76
#2011-10-11| 887.73
#2011-10-12| 910.45
#2011-10-13| 887.15
#2011-10-14| 898.07
#2011-10-17| 892.34
#2011-10-18| 880.99
#2011-10-19| 895.30
#2011-10-20| 857.42
#2011-10-21| 882.79
#2011-10-24| 904.12
#2011-10-25| 916.17
#2011-10-26| 906.05
#2011-10-27| 957.92
#2011-10-28| 974.49
#2011-10-31| 937.87
#2011-11-01| 900.69
#2011-11-02| 931.92
#2011-11-03| 951.26
#2011-11-04| 936.29
#2011-11-07| 948.87
#2011-11-08| 960.72
#2011-11-09| 926.61
#2011-11-10| 927.79
#2011-11-11| 945.02
#2011-11-14| 936.39
#2011-11-15| 920.85
#2011-11-16| 923.80
#2011-11-17| 918.39
#2011-11-18| 896.32
#2011-11-21| 862.26
#2011-11-22| 861.20
#2011-11-23| 840.38
#2011-11-24| .
#2011-11-25| 848.00
#2011-11-28| 880.87
#2011-11-29| 874.63
#2011-11-30| 941.41
#2011-12-01| 937.77
#2011-12-02| 940.53
#2011-12-05| 950.03
#2011-12-06| 936.78
#2011-12-07| 940.97
#2011-12-08| 924.33
#2011-12-09| 931.64
#2011-12-12| 904.90
#2011-12-13| 899.33
#2011-12-14| 868.33
#2011-12-15| 877.09
#2011-12-16| 881.45
#2011-12-19| 874.26
#2011-12-20| 889.58
#2011-12-21| 884.31
#2011-12-22| 901.65
#2011-12-23| 912.66
#2011-12-26| .
#2011-12-27| 912.66
#2011-12-28| 909.18
#2011-12-29| 905.03
#2011-12-30| 919.21
#2012-01-02| .
#2012-01-03| 938.08
#2012-01-04| 923.62
#2012-01-05| 910.52
#2012-01-06| 925.19
#2012-01-09| 923.75
#2012-01-10| 931.57
#2012-01-11| 924.28
#2012-01-12| 933.67
#2012-01-13| 920.67
#2012-01-16| .
#2012-01-17| 949.95
#2012-01-18| 959.66
#2012-01-19| 972.13
#2012-01-20| 968.20
#2012-01-23| 974.18
#2012-01-24| 963.20
#2012-01-25| 945.69
#2012-01-26| 990.39
#2012-01-27| 991.73
#2012-01-30| 973.54
#2012-01-31| 988.60
#2012-02-01|1017.95
#2012-02-02|1029.42
#2012-02-03|1032.60
#2012-02-06|1020.76
#2012-02-07|1017.81
#2012-02-08|1028.02
#2012-02-09|1030.86
#2012-02-10|1000.29
#2012-02-13|1009.21
#2012-02-14|1004.65
#2012-02-15|1004.73
#2012-02-16| 982.23
#2012-02-17|1001.01
#2012-02-20| .
#2012-02-21|1007.68
#2012-02-22|1001.61
#2012-02-23|1013.14
#2012-02-24|1032.62
#2012-02-27|1020.88
#2012-02-28|1041.49
#2012-02-29|1057.27
#2012-03-01|1057.02
#2012-03-02|1046.94
#2012-03-05|1036.58
#2012-03-06|1005.99
#2012-03-07|1007.60
#2012-03-08|1032.61
#2012-03-09|1041.16
#2012-03-12|1031.09
#2012-03-13|1039.60
#2012-03-14|1023.59
#2012-03-15|1029.81
#2012-03-16|1027.43
#2012-03-19|1033.41
#2012-03-20|1017.64
#2012-03-21|1014.29
#2012-03-22| 996.66
#2012-03-23|1000.37
#2012-03-26|1023.50
#2012-03-27|1035.88
#2012-03-28|1015.88
#2012-03-29|1001.97
#2012-03-30|1013.49
#2012-04-02|1027.66
#2012-04-03|1028.52
#2012-04-04| 982.37
#2012-04-05| 995.86
#2012-04-06| .
#2012-04-09| 988.47
#2012-04-10| 967.08
#2012-04-11| 972.77
#2012-04-12| 982.26
#2012-04-13| 975.89
#2012-04-16| 970.53
#2012-04-17| 995.30
#2012-04-18|1000.82
#2012-04-19| 995.23
#2012-04-20|1007.62
#2012-04-23| 986.76
#2012-04-24|1001.95
#2012-04-25|1004.66
#2012-04-26|1014.40
#2012-04-27|1019.08
#2012-04-30|1024.22
#2012-05-01|1025.99
#2012-05-02|1023.88
#2012-05-03|1026.54
#2012-05-04|1014.85
#2012-05-07|1008.12
#2012-05-08| 981.63
#2012-05-09| 962.67
#2012-05-10| 981.44
#2012-05-11| 978.33
#2012-05-14| 947.77
#2012-05-15| 936.41
#2012-05-16| 943.19
#2012-05-17| 935.17
#2012-05-18| 929.04
#2012-05-21| 928.60
#2012-05-22| 946.64
#2012-05-23| 908.33
#2012-05-24| 931.53
#2012-05-25| 926.44
#2012-05-28| .
#2012-05-29| 948.79
#2012-05-30| 912.77
#2012-05-31| 917.28
#2012-06-01| 914.84
#2012-06-04| 930.89
#2012-06-05| 935.75
#2012-06-06| 959.75
#2012-06-07| 967.92
#2012-06-08| 945.62
#2012-06-11| 943.36
#2012-06-12| 947.64
#2012-06-13| 964.91
#2012-06-14| 952.99
#2012-06-15| 961.46
#2012-06-18| 979.00
#2012-06-19| 999.63
#2012-06-20|1007.09
#2012-06-21| 986.32
#2012-06-22| 955.70
#2012-06-25| 942.54
#2012-06-26| 944.19
#2012-06-27| 950.49
#2012-06-28| 929.46
#2012-06-29| 964.56
#2012-07-02| 964.42
#2012-07-03| 983.64
#2012-07-04| .
#2012-07-05| 990.90
#2012-07-06| 972.20
#2012-07-09| 965.22
#2012-07-10| 978.26
#2012-07-11| 963.98
#2012-07-12| 940.63
#2012-07-13| 960.83
#2012-07-16| 966.98
#2012-07-17| 966.00
#2012-07-18| 984.19
#2012-07-19| 982.28
#2012-07-20| 971.43
#2012-07-23| 939.16
#2012-07-24| 939.53
#2012-07-25| 950.83
#2012-07-26| 975.99
#2012-07-27|1008.10
#2012-07-30|1012.04
#2012-07-31| 995.59
#2012-08-01|1001.91
#2012-08-02| 991.35
#2012-08-03|1031.31
#2012-08-06|1035.23
#2012-08-07|1029.04
#2012-08-08|1023.39
#2012-08-09|1032.86
#2012-08-10|1036.87
#2012-08-13|1021.48
#2012-08-14|1025.84
#2012-08-15|1019.66
#2012-08-16|1025.44
#2012-08-17|1000.49
#2012-08-20| 999.83
#2012-08-21|1023.61
#2012-08-22|1007.06
#2012-08-23|1014.97
#2012-08-24|1003.99
#2012-08-27|1009.44
#2012-08-28| 999.13
#2012-08-29|1000.95
#2012-08-30| 979.28
#2012-08-31| 989.16
#2012-09-03| .
#2012-09-04| 990.53
#2012-09-05| 981.51
#2012-09-06|1014.91
#2012-09-07|1026.94
#2012-09-10|1022.93
#2012-09-11|1026.09
#2012-09-12| 996.14
#2012-09-13|1000.80
#2012-09-14|1031.46
#2012-09-17|1032.13
#2012-09-18|1033.95
#2012-09-19|1033.57
#2012-09-20|1024.01
#2012-09-21|1037.50
#2012-09-24|1034.22
#2012-09-25|1044.60
#2012-09-26|1017.08
#2012-09-27|1031.55
#2012-09-28|1032.07
#2012-10-01|1031.08
#2012-10-02|1023.13
#2012-10-03|1006.37
#2012-10-04| 997.53
#2012-10-05| 981.44
#2012-10-08| 946.70
#2012-10-09| 956.99
#2012-10-10| 973.73
#2012-10-11| 983.84
#2012-10-12| 995.53
#2012-10-15| 977.02
#2012-10-16| 998.16
#2012-10-17|1019.06
#2012-10-18|1007.73
#2012-10-19|1000.29
#2012-10-22|1011.51
#2012-10-23| 984.29
#2012-10-24| 991.44
#2012-10-25| 999.11
#2012-10-26|1003.59
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1009.41
#2012-11-01|1018.32
#2012-11-02|1017.20
#2012-11-05|1024.94
#2012-11-06|1034.49
#2012-11-07|1035.56
#2012-11-08|1026.56
#2012-11-09|1021.59
#2012-11-12|1020.59
#2012-11-13|1019.64
#2012-11-14| 996.04
#2012-11-15| 986.14
#2012-11-16| 988.72
#2012-11-19|1008.11
#2012-11-20|1000.48
#2012-11-21| 988.95
#2012-11-22| .
#2012-11-23|1000.95
#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|1132.78
#2012-12-31|1129.18
#2013-01-01|1129.18
#2013-01-02|1140.03
#2013-01-03|1134.54
#2013-01-04|1134.71
#2013-01-07|1139.46
#2013-01-08|1130.47
#2013-01-09|1133.42
#2013-01-10|1120.76
#2013-01-11|1103.01
#2013-01-14|1102.79
#2013-01-15|1082.03
#2013-01-16|1076.40
#2013-01-17|1084.69
#2013-01-18|1075.94
#2013-01-21|1080.85
#2013-01-22|1078.39
#2013-01-23|1058.57
#2013-01-24|1064.78
#2013-01-25|1074.48
#2013-01-28|1055.64
#2013-01-29|1063.00
#2013-01-30|1052.76
#2013-01-31|1059.14
#2013-02-01|1078.49
#2013-02-04|1075.70
#2013-02-05|1091.04
#2013-02-06|1078.53
#2013-02-07|1085.11
#2013-02-08|1091.86
#2013-02-11|1085.33
#2013-02-12|1079.31
#2013-02-13|1085.85
#2013-02-14|1083.78
#2013-02-15|1084.39
#2013-02-18|1069.92
#2013-02-19|1072.41
#2013-02-20|1068.35
#2013-02-21|1054.52
#2013-02-22|1051.67
#2013-02-25|1067.32
#2013-02-26|1059.86
#2013-02-27|1050.46
#2013-02-28|1048.37
#2013-03-01|1038.21
#2013-03-04|1029.62
#2013-03-05|1047.97
#2013-03-06|1046.51
#2013-03-07|1040.77
#2013-03-08|1054.10
#2013-03-11|1056.52
#2013-03-12|1045.20
#2013-03-13|1031.88
#2013-03-14|1036.30
#2013-03-15|1027.58
#2013-03-18|1028.00
#2013-03-19|1016.91
#2013-03-20|1016.70
#2013-03-21|1011.88
#2013-03-22|1007.53
#2013-03-25|1011.90
#2013-03-26|1028.22
#2013-03-27|1011.55
#2013-03-28|1022.45
#2013-03-29| .
#2013-04-01|1021.50
#2013-04-02|1025.70
#2013-04-03|1003.98
#2013-04-04|1001.27
#2013-04-05| 992.73
#2013-04-08|1006.50
#2013-04-09|1017.42
#2013-04-10|1035.79
#2013-04-11|1035.38
#2013-04-12|1021.04
#2013-04-15| 975.42
#2013-04-16| 979.12
#2013-04-17| 971.57
#2013-04-18| 975.08
#2013-04-19| 981.71
#2013-04-22| 977.85
#2013-04-23| 980.45
#2013-04-24| 993.19
#2013-04-25|1012.61
#2013-04-26|1006.54
#2013-04-29|1022.09
#2013-04-30|1018.71
#2013-05-01|1011.98
#2013-05-02|1031.74
#2013-05-03|1041.31
#2013-05-06|1030.17
#2013-05-07|1037.46
#2013-05-08|1051.04
#2013-05-09|1062.13
#2013-05-10|1041.62
#2013-05-13|1043.64
#2013-05-14|1044.26
#2013-05-15|1041.78
#2013-05-16|1048.45
#2013-05-17|1039.86
#2013-05-20|1019.56
#2013-05-21|1011.99
#2013-05-22|1019.32
#2013-05-23|1001.50
#2013-05-24|1002.70
#2013-05-27| 999.81
#2013-05-28|1000.28
#2013-05-29| 986.80
#2013-05-30| 971.59
#2013-05-31| 965.43
#2013-06-03| 973.53
#2013-06-04| 988.35
#2013-06-05| 950.93
#2013-06-06| 938.74
#2013-06-07| 945.79
#2013-06-10| 928.85
#2013-06-11| 909.74
#2013-06-12| 915.10
#2013-06-13| 921.82
#2013-06-14| 935.02
#2013-06-17| 941.17
#2013-06-18| 946.32
#2013-06-19| 956.10
#2013-06-20| 903.59
#2013-06-21| 892.34
#2013-06-24| 880.28
#2013-06-25| 887.71
#2013-06-26| 898.32
#2013-06-27| 921.09
#2013-06-28| 953.36
#2013-07-01| 969.68
#2013-07-02| 970.46
#2013-07-03| 937.56
#2013-07-04| 955.54
#2013-07-05| 928.44
#2013-07-08| 925.94
#2013-07-09| 944.61
#2013-07-10| 941.49
#2013-07-11| 964.59
#2013-07-12| 975.43
#2013-07-15| 986.87
#2013-07-16| 981.81
#2013-07-17| 985.51
#2013-07-18| 980.68
#2013-07-19| 976.50
#2013-07-22| 977.47
#2013-07-23| 987.32
#2013-07-24| 995.01
#2013-07-25| 981.99
#2013-07-26| 981.59
#2013-07-29| 984.61
#2013-07-30| 991.06
#2013-07-31| 986.39
#2013-08-01| 995.75
#2013-08-02|1007.05
#2013-08-05|1003.70
#2013-08-06| 996.02
#2013-08-07| 994.67
#2013-08-08|1004.22
#2013-08-09|1012.89
#2013-08-12|1016.19
#2013-08-13|1008.84
#2013-08-14|1015.22
#2013-08-15|1003.41
#2013-08-16|1012.63
#2013-08-19| 989.49
#2013-08-20| 990.96
#2013-08-21| 984.09
#2013-08-22| 981.90
#2013-08-23| 997.35
#2013-08-26| 996.24
#2013-08-27| 976.17
#2013-08-28| 970.12
#2013-08-29| 971.09
#2013-08-30| 976.93
#2013-09-02| 992.52
#2013-09-03| 983.34
#2013-09-04| 985.64
#2013-09-05| 997.31
#2013-09-06|1021.79
#2013-09-09|1024.89
#2013-09-10|1036.41
#2013-09-11|1053.64
#2013-09-12|1066.42
#2013-09-13|1062.23
#2013-09-16|1083.75
#2013-09-17|1088.36
#2013-09-18|1073.70
#2013-09-19|1114.87
#2013-09-20|1087.94
#2013-09-23|1089.34
#2013-09-24|1087.98
#2013-09-25|1091.84
#2013-09-26|1077.59
#2013-09-27|1068.00
#2013-09-30|1061.52
#2013-10-01|1063.54
#2013-10-02|1065.58
#2013-10-03|1072.88
#2013-10-04|1078.66
#2013-10-07|1077.16
#2013-10-08|1076.11
#2013-10-09|1056.55
#2013-10-10|1077.99
#2013-10-11|1087.92
#2013-10-14|1083.53
#2013-10-15|1098.97
#2013-10-16|1125.19
#2013-10-17|1127.39
#2013-10-18|1134.30
#2013-10-21|1135.15
#2013-10-22|1149.92
#2013-10-23|1136.45
#2013-10-24|1132.93
#2013-10-25|1125.03
#2013-10-28|1133.53
#2013-10-29|1130.98
#2013-10-30|1134.08
#2013-10-31|1116.07
#2013-11-01|1094.26
#2013-11-04|1095.04
#2013-11-05|1081.38
#2013-11-06|1083.00
#2013-11-07|1080.97
#2013-11-08|1062.54
#2013-11-11|1059.00
#2013-11-12|1062.20
#2013-11-13|1051.87
#2013-11-14|1060.38
#2013-11-15|1086.43
#2013-11-18|1096.34
#2013-11-19|1079.98
#2013-11-20|1092.79
#2013-11-21|1072.95
#2013-11-22|1071.76
#2013-11-25|1082.12
#2013-11-26|1056.94
#2013-11-27|1057.68
#2013-11-28|1070.49
#2013-11-29|1076.42
#2013-12-02|1064.64
#2013-12-03|1043.42
#2013-12-04|1026.89
#2013-12-05|1030.88
#2013-12-06|1059.15
#2013-12-09|1061.20
#2013-12-10|1062.98
#2013-12-11|1059.85
#2013-12-12|1023.99
#2013-12-13|1035.45
#2013-12-16|1034.85
#2013-12-17|1041.23
#2013-12-18|1044.75
#2013-12-19|1052.12
#2013-12-20|1062.54
#2013-12-23|1079.66
#2013-12-24|1078.27
#2013-12-25|1078.27
#2013-12-26|1076.03
#2013-12-27|1075.48
#2013-12-30|1090.99
#2013-12-31|1096.25
#2014-01-01|1096.25
#2014-01-02|1086.60
#2014-01-03|1073.82
#2014-01-06|1066.26
#2014-01-07|1080.10
#2014-01-08|1061.98
#2014-01-09|1044.07
#2014-01-10|1055.96
#2014-01-13|1060.46
#2014-01-14|1049.37
#2014-01-15|1050.65
#2014-01-16|1050.73
#2014-01-17|1061.97
#2014-01-20|1058.61
#2014-01-21|1063.73
#2014-01-22|1063.23
#2014-01-23|1057.91
#2014-01-24|1023.46
#2014-01-27| 996.27
#2014-01-28|1010.33
#2014-01-29| 997.25
#2014-01-30| 981.99
#2014-01-31| 983.37
#2014-02-03| 980.20
#2014-02-04| 978.55
#2014-02-05| 971.73
#2014-02-06| 993.89
#2014-02-07|1000.11
#2014-02-10| 996.21
#2014-02-11|1011.72
#2014-02-12|1025.88
#2014-02-13|1015.78
#2014-02-14|1047.47
#2014-02-17|1065.86
#2014-02-18|1061.42
#2014-02-19|1061.28
#2014-02-20|1043.19
#2014-02-21|1053.97
#2014-02-24|1077.01
#2014-02-25|1086.74
#2014-02-26|1072.04
#2014-02-27|1085.27
#2014-02-28|1086.98
#2014-03-03|1075.71
#2014-03-04|1087.71
#2014-03-05|1109.10
#2014-03-06|1127.55
#2014-03-07|1121.35
#2014-03-10|1113.22
#2014-03-11|1110.31
#2014-03-12|1101.35
#2014-03-13|1106.36
#2014-03-14|1094.10
#2014-03-17|1105.29
#2014-03-18|1113.93
#2014-03-19|1104.27
#2014-03-20|1084.36
#2014-03-21|1090.70
#2014-03-24|1105.17
#2014-03-25|1125.45
#2014-03-26|1143.60
#2014-03-27|1135.21
#2014-03-28|1153.02
#2014-03-31|1159.46
#2014-04-01|1166.05
#2014-04-02|1161.96
#2014-04-03|1149.18
#2014-04-04|1155.16
#2014-04-07|1146.92
#2014-04-08|1164.72
#2014-04-09|1164.21
#2014-04-10|1185.33
#2014-04-11|1155.26
#2014-04-14|1150.55
#2014-04-15|1135.51
#2014-04-16|1140.70
#2014-04-17|1161.33
#2014-04-18|1160.56
#2014-04-21|1159.59
#2014-04-22|1159.19
#2014-04-23|1153.93
#2014-04-24|1149.53
#2014-04-25|1148.62
#2014-04-28|1150.97
#2014-04-29|1152.69
#2014-04-30|1146.77
#2014-05-01|1152.04
#2014-05-02|1171.28
#2014-05-05|1155.02
#2014-05-06|1160.79
#2014-05-07|1164.38
#2014-05-08|1190.89
#2014-05-09|1181.37
#2014-05-12|1190.95
#2014-05-13|1202.24
#2014-05-14|1218.03
#2014-05-15|1204.97
#2014-05-16|1200.22
#2014-05-19|1216.04
#2014-05-20|1205.23
#2014-05-21|1212.66
#2014-05-22|1225.69
#2014-05-23|1237.26
#2014-05-26|1224.22
#2014-05-27|1205.44
#2014-05-28|1201.29
#2014-05-29|1211.90
#2014-05-30|1184.82
#2014-06-02|1180.27
#2014-06-03|1176.99
#2014-06-04|1170.02
#2014-06-05|1177.18
#2014-06-06|1206.87
#2014-06-09|1199.46
#2014-06-10|1204.66
#2014-06-11|1201.21
#2014-06-12|1203.67
#2014-06-13|1208.64
#2014-06-16|1210.33
#2014-06-17|1198.86
#2014-06-18|1206.01
#2014-06-19|1230.32
#2014-06-20|1222.85
#2014-06-23|1223.33
#2014-06-24|1232.87
#2014-06-25|1214.31
#2014-06-26|1219.65
#2014-06-27|1214.87
#2014-06-30|1220.04
#2014-07-01|1222.92
#2014-07-02|1228.97
#2014-07-03|1219.99
#2014-07-04|1222.47
#2014-07-07|1218.45
#2014-07-08|1229.19
#2014-07-09|1227.72
#2014-07-10|1210.55
#2014-07-11|1217.16
#2014-07-14|1225.92
#2014-07-15|1227.46
#2014-07-16|1240.57
#2014-07-17|1232.31
#2014-07-18|1229.10
#2014-07-21|1224.36
#2014-07-22|1248.74
#2014-07-23|1258.30
#2014-07-24|1261.09
#2014-07-25|1251.72
#2014-07-28|1259.34
#2014-07-29|1264.25
#2014-07-30|1239.00
#2014-07-31|1228.62
#2014-08-01|1228.37
#2014-08-04|1244.47
#2014-08-05|1235.94
#2014-08-06|1221.14
#2014-08-07|1219.61
#2014-08-08|1233.68
#2014-08-11|1262.75
#2014-08-12|1267.88
#2014-08-13|1274.66
#2014-08-14|1264.04
#2014-08-15|1251.58
#2014-08-18|1256.54
#2014-08-19|1263.49
#2014-08-20|1253.53
#2014-08-21|1260.39
#2014-08-22|1249.11
#2014-08-25|1255.91
#2014-08-26|1272.12
#2014-08-27|1273.63
#2014-08-28|1262.74
#2014-08-29|1256.97
#2014-09-01|1254.90
#2014-09-02|1252.73
#2014-09-03|1276.77
#2014-09-04|1285.32
#2014-09-05|1275.69
#2014-09-08|1277.67
#2014-09-09|1253.88
#2014-09-10|1244.48
#2014-09-11|1228.12
#2014-09-12|1219.13
#2014-09-15|1207.46
#2014-09-16|1212.47
#2014-09-17|1221.75
#2014-09-18|1228.35
#2014-09-19|1227.22
#2014-09-22|1195.46
#2014-09-23|1175.80
#2014-09-24|1174.89
#2014-09-25|1151.22
#2014-09-26|1159.63
#2014-09-29|1152.80
#2014-09-30|1147.27
#2014-10-01|1143.99
#2014-10-02|1134.98
#2014-10-03|1135.65
#2014-10-06|1171.24
#2014-10-07|1165.90
#2014-10-08|1146.64
#2014-10-09|1163.26
#2014-10-10|1128.81
#2014-10-13|1139.15
#2014-10-14|1143.78
#2014-10-15|1122.63
#2014-10-16|1124.37
#2014-10-17|1145.17
#2014-10-20|1144.43
#2014-10-21|1182.52
#2014-10-22|1174.08
#2014-10-23|1171.99
#2014-10-24|1171.95
#2014-10-27|1179.44
#2014-10-28|1206.45
#2014-10-29|1224.64
#2014-10-30|1218.97
#2014-10-31|1219.88
#2014-11-03|1231.45
#2014-11-04|1233.96
#2014-11-05|1213.95
#2014-11-06|1199.96
#2014-11-07|1192.85
#2014-11-10|1203.43
#2014-11-11|1206.17
#2014-11-12|1218.12
#2014-11-13|1222.66
#2014-11-14|1243.20
#2014-11-17|1242.42
#2014-11-18|1242.60
#2014-11-19|1234.38
#2014-11-20|1235.28
#2014-11-21|1260.20
#2014-11-24|1256.54
#2014-11-25|1264.43
#2014-11-26|1252.27
#2014-11-27|1254.10
#2014-11-28|1226.36
#2014-12-01|1189.91
#2014-12-02|1193.71
#2014-12-03|1194.22
#2014-12-04|1192.25
#2014-12-05|1170.54
#2014-12-08|1145.49
#2014-12-09|1140.75
#2014-12-10|1120.46
#2014-12-11|1106.21
#2014-12-12|1090.22
#2014-12-15|1079.72
#2014-12-16|1078.13
#2014-12-17|1081.65
#2014-12-18|1167.90
#2014-12-19|1164.62
#2014-12-22|1162.24
#2014-12-23|1156.25
#2014-12-24|1149.46
#2014-12-25|1149.46
#2014-12-26|1156.61
#2014-12-29|1178.24
#2014-12-30|1177.77
#2014-12-31|1173.02
#2015-01-01|1173.02
#2015-01-02|1152.97
#2015-01-05|1125.13
#2015-01-06|1136.70
#2015-01-07|1147.20
#2015-01-08|1182.58
#2015-01-09|1184.35
#2015-01-12|1168.85
#2015-01-13|1180.63
#2015-01-14|1164.74
#2015-01-15|1172.56
#2015-01-16|1148.36
#2015-01-19|1156.28
#2015-01-20|1159.64
#2015-01-21|1178.10
#2015-01-22|1212.16
#2015-01-23|1216.94
#2015-01-26|1229.44
#2015-01-27|1226.86
#2015-01-28|1241.63
#2015-01-29|1233.54
#2015-01-30|1221.31
#2015-02-02|1238.92
#2015-02-03|1270.90
#2015-02-04|1259.42
#2015-02-05|1280.18
#2015-02-06|1260.96
#2015-02-09|1247.37
#2015-02-10|1235.13
#2015-02-11|1205.42
#2015-02-12|1222.94
#2015-02-13|1246.04
#2015-02-16|1252.11
#2015-02-17|1244.79
#2015-02-18|1228.28
#2015-02-19|1234.65
#2015-02-20|1244.57
#2015-02-23|1257.60
#2015-02-24|1264.81
#2015-02-25|1268.44
#2015-02-26|1258.16
#2015-02-27|1237.22
#2015-03-02|1217.68
#2015-03-03|1213.65
#2015-03-04|1210.57
#2015-03-05|1223.11
#2015-03-06|1199.07
#2015-03-09|1192.47
#2015-03-10|1148.77
#2015-03-11|1155.90
#2015-03-12|1166.00
#2015-03-13|1135.37
#2015-03-16|1146.25
#2015-03-17|1151.61
#2015-03-18|1163.29
#2015-03-19|1184.35
#2015-03-20|1201.11
#2015-03-23|1216.50
#2015-03-24|1227.36
#2015-03-25|1226.66
#2015-03-26|1198.23
#2015-03-27|1198.51
#2015-03-30|1209.26
#2015-03-31|1220.30
#2015-04-01|1238.72
#2015-04-02|1243.99
#2015-04-03|1264.12
#2015-04-06|1272.37
#2015-04-07|1276.17
#2015-04-08|1275.66
#2015-04-09|1279.12
#2015-04-10|1276.91
#2015-04-13|1276.36
#2015-04-14|1285.36
#2015-04-15|1254.85
#2015-04-16|1286.10
#2015-04-17|1275.20
#2015-04-20|1263.66
#2015-04-21|1277.40
#2015-04-22|1265.91
#2015-04-23|1278.61
#2015-04-24|1292.09
#2015-04-27|1306.72
#2015-04-28|1325.43
#2015-04-29|1330.38
#2015-04-30|1294.99
#2015-05-01|1286.75
#2015-05-04|1278.23
#2015-05-05|1284.65
#2015-05-06|1272.59
#2015-05-07|1238.65
#2015-05-08|1254.33
#2015-05-11|1248.99
#2015-05-12|1237.85
#2015-05-13|1263.36
#2015-05-14|1271.71
#2015-05-15|1281.80
#2015-05-18|1269.29
#2015-05-19|1267.56
#2015-05-20|1268.72
#2015-05-21|1266.87
#2015-05-22|1263.18
#2015-05-25|1252.44
#2015-05-26|1222.95
#2015-05-27|1202.70
#2015-05-28|1202.12
#2015-05-29|1187.82
#2015-06-01|1178.08
#2015-06-02|1179.48
#2015-06-03|1159.51
#2015-06-04|1142.65
#2015-06-05|1137.10
#2015-06-08|1137.54
#2015-06-09|1138.17
#2015-06-10|1168.45
#2015-06-11|1164.10
#2015-06-12|1162.29
#2015-06-15|1147.96
#2015-06-16|1149.61
#2015-06-17|1150.02
#2015-06-18|1184.74
#2015-06-19|1191.62
#2015-06-22|1209.72
#2015-06-23|1210.11
#2015-06-24|1226.11
#2015-06-25|1244.64
#2015-06-26|1218.75
#2015-06-29|1191.09
#2015-06-30|1225.57
#2015-07-01|1214.28
#2015-07-02|1226.13
#2015-07-03|1213.78
#2015-07-06|1178.02
#2015-07-07|1129.45
#2015-07-08|1129.59
#2015-07-09|1170.15
#2015-07-10|1177.20
#2015-07-13|1192.30
#2015-07-14|1195.52
#2015-07-15|1197.33
#2015-07-16|1202.64
#2015-07-17|1209.15
#2015-07-20|1207.98
#2015-07-21|1216.93
#2015-07-22|1190.00
#2015-07-23|1193.49
#2015-07-24|1151.15
#2015-07-27|1145.81
#2015-07-28|1124.00
#2015-07-29|1151.15
#2015-07-30|1128.59
#2015-07-31|1149.87
#2015-08-03|1131.24
#2015-08-04|1158.32
#2015-08-05|1146.83
#2015-08-06|1144.29
#2015-08-07|1143.86
#2015-08-10|1137.48
#2015-08-11|1133.97
#2015-08-12|1096.70
#2015-08-13|1119.36
#2015-08-14|1098.48
#2015-08-17|1086.47
#2015-08-18|1087.58
#2015-08-19|1072.06
#2015-08-20|1056.01
#2015-08-21|1037.56
#2015-08-24|1000.96
#2015-08-25|1061.88
#2015-08-26|1033.50
#2015-08-27|1047.19
#2015-08-28|1058.52
#2015-08-31|1056.41
#2015-09-01|1013.07
#2015-09-02|1020.03
#2015-09-03|1041.53
#2015-09-04| 989.44
#2015-09-07| 963.10
#2015-09-08| 995.00
#2015-09-09| 993.80
#2015-09-10| 988.31
#2015-09-11| 985.70
#2015-09-14|1011.35
#2015-09-15|1017.10
#2015-09-16|1048.35
#2015-09-17|1054.08
#2015-09-18|1055.36
#2015-09-21|1026.96
#2015-09-22| 996.89
#2015-09-23| 999.70
#2015-09-24| 981.68
#2015-09-25| 987.14
#2015-09-28| 953.78
#2015-09-29| 962.99
#2015-09-30| 988.81
#2015-10-01|1005.36
#2015-10-02|1020.20
#2015-10-05|1069.39
#2015-10-06|1070.23
#2015-10-07|1101.18
#2015-10-08|1096.04
#2015-10-09|1115.37
#2015-10-12|1107.12
#2015-10-13|1091.73
#2015-10-14|1093.05
#2015-10-15|1119.35
#2015-10-16|1120.77
#2015-10-19|1117.61
#2015-10-20|1109.97
#2015-10-21|1088.28
#2015-10-22|1101.06
#2015-10-23|1111.30
#2015-10-26|1102.68
#2015-10-27|1091.10
#2015-10-28|1101.10
#2015-10-29|1058.23
#2015-10-30|1069.23
#2015-11-02|1074.89
#2015-11-03|1073.11
#2015-11-04|1078.00
#2015-11-05|1076.41
#2015-11-06|1042.18
#2015-11-09|1038.17
#2015-11-10|1024.54
#2015-11-11|1029.24
#2015-11-12|1012.60
#2015-11-13| 978.53
#2015-11-16| 994.83
#2015-11-17|1022.08
#2015-11-18|1016.71
#2015-11-19|1045.18
#2015-11-20|1060.61
#2015-11-23|1059.10
#2015-11-24|1058.49
#2015-11-25|1041.49
#2015-11-26|1037.35
#2015-11-27|1012.82
#2015-11-30|1001.44
#2015-12-01| 990.49
#2015-12-02| 986.66
#2015-12-03| 971.39
#2015-12-04| 945.41
#2015-12-07| 939.81
#2015-12-08| 922.63
#2015-12-09| 938.47
#2015-12-10| 868.07
#2015-12-11| 789.27
#2015-12-14| 850.50
#2015-12-15| 889.09
#2015-12-16| 886.06
#2015-12-17| 912.14
#2015-12-18| 898.81
#2015-12-21| 907.32
#2015-12-22| 913.16
#2015-12-23| 934.60
#2015-12-24| 934.10
#2015-12-25| 934.10
#2015-12-28| 932.51
#2015-12-29| 926.20
#2015-12-30| 899.14
#2015-12-31| 900.16
#2016-01-01| 900.16
#2016-01-04| 864.74
#2016-01-05| 872.96
#2016-01-06| 848.67
#2016-01-07| 812.01
#2016-01-08| 800.39
#2016-01-11| 767.46
#2016-01-12| 782.02
#2016-01-13| 790.15
#2016-01-14| 769.76
#2016-01-15| 736.66
#2016-01-18| 735.51
#2016-01-19| 758.65
#2016-01-20| 722.03
#2016-01-21| 732.88
#2016-01-22| 771.73
#2016-01-25| 761.80
#2016-01-26| 772.81
#2016-01-27| 782.11
#2016-01-28| 815.80
#2016-01-29| 858.29
#2016-02-01| 838.24
#2016-02-02| 804.03
#2016-02-03| 804.06
#2016-02-04| 853.01
#2016-02-05| 844.53
#2016-02-08| 819.97
#2016-02-09| 802.56
#2016-02-10| 819.52
#2016-02-11| 805.52
#2016-02-12| 816.51
#2016-02-15| 850.77
#2016-02-16| 847.17
#2016-02-17| 873.88
#2016-02-18| 893.54
#2016-02-19| 853.99
#2016-02-22| 874.07
#2016-02-23| 858.49
#2016-02-24| 826.64
#2016-02-25| 833.63
#2016-02-26| 823.76
#2016-02-29| 839.96
#2016-03-01| 868.05
#2016-03-02| 887.28
#2016-03-03| 902.03
#2016-03-04| 913.83
#2016-03-07| 928.13
#2016-03-08| 914.15
#2016-03-09| 909.02
#2016-03-10| 894.60
#2016-03-11| 910.77
#2016-03-14| 901.09
#2016-03-15| 872.78
#2016-03-16| 873.67
#2016-03-17| 949.85
#2016-03-18| 973.81
#2016-03-21| 980.55
#2016-03-22| 977.68
#2016-03-23| 949.99
#2016-03-24| 929.08
#2016-03-25| 929.08
#2016-03-28| 926.23
#2016-03-29| 922.79
#2016-03-30| 978.38
#2016-03-31| 988.40
#2016-04-01| 965.15
#2016-04-04| 983.15
#2016-04-05| 944.20
#2016-04-06| 925.41
#2016-04-07| 924.58
#2016-04-08| 955.49
#2016-04-11| 964.69
#2016-04-12| 982.31
#2016-04-13|1008.74
#2016-04-14|1015.79
#2016-04-15|1013.70
#2016-04-18|1024.24
#2016-04-19|1036.25
#2016-04-20|1038.87
#2016-04-21|1036.37
#2016-04-22|1013.93
#2016-04-25|1008.20
#2016-04-26|1019.89
#2016-04-27|1012.58
#2016-04-28|1033.29
#2016-04-29|1025.00
#2016-05-02|1017.15
#2016-05-03| 961.84
#2016-05-04| 944.60
#2016-05-05| 934.86
#2016-05-06| 922.92
#2016-05-09| 912.56
#2016-05-10| 931.26
#2016-05-11| 936.23
#2016-05-12| 921.47
#2016-05-13| 909.43
#2016-05-16| 900.08
#2016-05-17| 904.11
#2016-05-18| 893.05
#2016-05-19| 881.58
#2016-05-20| 905.83
#2016-05-23| 906.61
#2016-05-24| 922.31
#2016-05-25| 934.75
#2016-05-26| 942.79
#2016-05-27| 953.34
#2016-05-30| 914.41
#2016-05-31| 915.86
#2016-06-01| 926.75
#2016-06-02| 929.21
#2016-06-03| 961.55
#2016-06-06| 978.77
#2016-06-07| 983.94
#2016-06-08| 986.20
#2016-06-09| 966.82
#2016-06-10| 954.63
#2016-06-13| 948.48
#2016-06-14| 904.22
#2016-06-15| 921.13
#2016-06-16| 905.71
#2016-06-17| 925.64
#2016-06-20| 969.34
#2016-06-21| 972.97
#2016-06-22| 991.60
#2016-06-23|1006.49
#2016-06-24| 948.13
#2016-06-27| 878.49
#2016-06-28| 914.22
#2016-06-29| 960.33
#2016-06-30| 983.99
#2016-07-01| 986.27
#2016-07-04| 986.63
#2016-07-05| 951.79
#2016-07-06| 925.28
#2016-07-07| 938.70
#2016-07-08| 959.70
#2016-07-11| 987.68
#2016-07-12|1004.99
#2016-07-13| 998.38
#2016-07-14|1015.99
#2016-07-15|1018.07
#2016-07-18|1022.91
#2016-07-19|1016.66
#2016-07-20|1035.68
#2016-07-21|1039.68
#2016-07-22|1034.08
#2016-07-25|1037.21
#2016-07-26|1038.93
#2016-07-27|1053.84
#2016-07-28|1039.74
#2016-07-29|1052.41
#2016-08-01|1055.93
#2016-08-02|1030.45
#2016-08-03|1028.13
#2016-08-04|1053.17
#2016-08-05|1045.86
#2016-08-08|1068.91
#2016-08-09|1084.33
#2016-08-10|1092.87
#2016-08-11|1102.54
#2016-08-12|1095.56
#2016-08-15|1106.18
#2016-08-16|1092.92
#2016-08-17|1089.30
#2016-08-18|1117.47
#2016-08-19|1101.47
#2016-08-22|1098.72
#2016-08-23|1103.40
#2016-08-24|1051.34
#2016-08-25|1035.31
#2016-08-26|1053.50
#2016-08-29|1029.64
#2016-08-30|1019.00
#2016-08-31| 990.56
#2016-09-01| 988.90
#2016-09-02|1030.15
#2016-09-05|1044.40
#2016-09-06|1076.02
#2016-09-07|1075.81
#2016-09-08|1076.26
#2016-09-09|1035.65
#2016-09-12|1018.74
#2016-09-13|1026.00
#2016-09-14|1038.26
#2016-09-15|1045.49
#2016-09-16|1030.87
#2016-09-19|1062.11
#2016-09-20|1057.70
#2016-09-21|1054.47
#2016-09-22|1088.65
#2016-09-23|1082.32
#2016-09-26|1070.68
#2016-09-27|1067.01
#2016-09-28|1072.52
#2016-09-29|1072.91
#2016-09-30|1064.04
#2016-10-03|1062.39
#2016-10-04|1067.71
#2016-10-05|1058.84
#2016-10-06|1038.76
#2016-10-07|1049.66
#2016-10-10|1049.66
#2016-10-11|1000.15
#2016-10-12|1002.55
#2016-10-13| 971.33
#2016-10-14| 996.99
#2016-10-17| 992.18
#2016-10-18|1014.73
#2016-10-19|1036.31
#2016-10-20|1031.54
#2016-10-21|1030.22
#2016-10-24|1046.66
#2016-10-25|1052.20
#2016-10-26|1040.76
#2016-10-27|1031.00
#2016-10-28|1029.72
#2016-10-31|1056.09
#2016-11-01|1056.61
#2016-11-02|1053.63
#2016-11-03|1047.77
#2016-11-04|1013.44
#2016-11-07|1049.45
#2016-11-08|1069.66
#2016-11-09|1041.34
#2016-11-10|1000.04
#2016-11-11| 946.76
#2016-11-14| 924.16
#2016-11-15| 947.41
#2016-11-16| 957.18
#2016-11-17| 967.89
#2016-11-18| 962.50
#2016-11-21| 975.20
#2016-11-22| 995.71
#2016-11-23| 967.45
#2016-11-24| 965.50
#2016-11-25| 969.46
#2016-11-28| 996.45
#2016-11-29| 980.65
#2016-11-30| 970.88
#2016-12-01| 961.41
#2016-12-02| 953.07
#2016-12-05| 968.79
#2016-12-06| 969.24
#2016-12-07| 984.70
#2016-12-08| 995.94
#2016-12-09| 999.83
#2016-12-12| 997.52
#2016-12-13|1012.74
#2016-12-14|1007.71
#2016-12-15| 961.62
#2016-12-16| 953.70
#2016-12-19| 958.66
#2016-12-20| 972.66
#2016-12-21| 977.90
#2016-12-22| 958.68
#2016-12-23| 953.41
#2016-12-26| 953.41
#2016-12-27| 960.34
#2016-12-28| 988.68
#2016-12-29|1022.21
#2016-12-30|1014.00
#2017-01-02|1014.00
#2017-01-03|1015.59
#2017-01-04|1029.11
#2017-01-05|1019.15
#2017-01-06|1033.00
#2017-01-09|1032.33
#2017-01-10|1043.76
#2017-01-11|1030.44
#2017-01-12|1057.08
#2017-01-13|1065.93
#2017-01-16|1054.65
#2017-01-17|1059.50
#2017-01-18|1069.06
#2017-01-19|1051.14
#2017-01-20|1045.32
#2017-01-23|1061.90
#2017-01-24|1081.84
#2017-01-25|1084.48
#2017-01-26|1081.22
#2017-01-27|1052.49
#2017-01-30|1047.27
#2017-01-31|1050.59
#2017-02-01|1060.34
#2017-02-02|1064.10
#2017-02-03|1070.51
#2017-02-06|1053.18
#2017-02-07|1047.71
#2017-02-08|1037.94
#2017-02-09|1041.42
#2017-02-10|1060.32
#2017-02-13|1070.41
#2017-02-14|1068.25
#2017-02-15|1086.93
#2017-02-16|1101.50
#2017-02-17|1079.67
#2017-02-20|1092.18
#2017-02-21|1081.01
#2017-02-22|1079.23
#2017-02-23|1104.05
#2017-02-24|1084.85
#2017-02-27|1083.67
#2017-02-28|1059.07
#2017-03-01|1073.20
#2017-03-02|1079.12
#2017-03-03|1076.07
#2017-03-06|1084.95
#2017-03-07|1086.65
#2017-03-08|1077.05
#2017-03-09|1049.40
#2017-03-10|1071.67
#2017-03-13|1088.22
#2017-03-14|1084.33
#2017-03-15|1096.38
#2017-03-16|1147.94
#2017-03-17|1141.36
#2017-03-20|1164.12
#2017-03-21|1165.28
#2017-03-22|1159.86
#2017-03-23|1163.58
#2017-03-24|1166.64
#2017-03-27|1130.34
#2017-03-28|1130.68
#2017-03-29|1133.57
#2017-03-30|1137.63
#2017-03-31|1070.88
#2017-04-03|1074.89
#2017-04-04|1078.93
#2017-04-05|1059.58
#2017-04-06|1053.27
#2017-04-07|1053.53
#2017-04-10|1049.49
#2017-04-11|1061.69
#2017-04-12|1093.73
#2017-04-13|1119.41
#2017-04-14|1119.41
#2017-04-17|1129.19
#2017-04-18|1117.21
#2017-04-19|1117.54
#2017-04-20|1130.39
#2017-04-21|1126.63
#2017-04-24|1155.61
#2017-04-25|1159.10
#2017-04-26|1145.18
#2017-04-27|1139.22
#2017-04-28|1139.01
#2017-05-01|1141.36
#2017-05-02|1155.15
#2017-05-03|1145.85
#2017-05-04|1114.07
#2017-05-05|1125.04
#2017-05-08|1123.03
#2017-05-09|1135.37
#2017-05-10|1151.06
#2017-05-11|1152.93
#2017-05-12|1165.74
#2017-05-15|1181.48
#2017-05-16|1183.99
#2017-05-17|1176.11
#2017-05-18|1163.09
#2017-05-19|1176.45
#2017-05-22|1183.88
#2017-05-23|1213.03
#2017-05-24|1221.19
#2017-05-25|1227.16
#2017-05-26|1229.30
#2017-05-29|1212.94
#2017-05-30|1201.21
#2017-05-31|1169.18
#2017-06-01|1174.85
#2017-06-02|1194.02
#2017-06-05|1203.77
#2017-06-06|1176.81
#2017-06-07|1170.68
#2017-06-08|1156.46
#2017-06-09|1170.40
#2017-06-12|1154.47
#2017-06-13|1155.24
#2017-06-14|1173.94
#2017-06-15|1128.56
#2017-06-16|1131.15
#2017-06-19|1145.21
#2017-06-20|1119.50
#2017-06-21|1129.80
#2017-06-22|1128.52
#2017-06-23|1152.04
#2017-06-26|1159.02
#2017-06-27|1148.66
#2017-06-28|1141.60
#2017-06-29|1132.70
#2017-06-30|1124.18
#2017-07-03|1126.06
#2017-07-04|1112.16
#2017-07-05|1103.83
#2017-07-06|1100.29
#2017-07-07|1086.93
#2017-07-10|1094.87
#2017-07-11|1090.56
#2017-07-12|1135.88
#2017-07-13|1151.37
#2017-07-14|1181.95
#2017-07-17|1196.50
#2017-07-18|1182.71
#2017-07-19|1208.40
#2017-07-20|1206.08
#2017-07-21|1213.43
#2017-07-24|1224.06
#2017-07-25|1215.06
#2017-07-26|1222.10
#2017-07-27|1223.98
#2017-07-28|1224.74
#2017-07-31|1212.99
#2017-08-01|1206.85
#2017-08-02|1198.81
#2017-08-03|1192.17
#2017-08-04|1188.18
#2017-08-07|1220.36
#2017-08-08|1225.76
#2017-08-09|1202.74
#2017-08-10|1201.44
#2017-08-11|1174.53
#2017-08-14|1204.92
#2017-08-15|1194.45
#2017-08-16|1222.96
#2017-08-17|1224.77
#2017-08-18|1222.43
#2017-08-21|1226.67
#2017-08-22|1235.29
#2017-08-23|1243.26
#2017-08-24|1259.25
#2017-08-25|1270.28
#2017-08-28|1266.12
#2017-08-29|1266.97
#2017-08-30|1258.42
#2017-08-31|1266.73
#2017-09-01|1274.78
#2017-09-04|1256.38
#2017-09-05|1259.06
#2017-09-06|1249.62
#2017-09-07|1257.56
#2017-09-08|1242.28
#2017-09-11|1253.69
#2017-09-12|1251.25
#2017-09-13|1236.39
#2017-09-14|1238.02
#2017-09-15|1223.09
#2017-09-18|1224.73
#2017-09-19|1223.17
#2017-09-20|1228.74
#2017-09-21|1225.99
#2017-09-22|1233.13
#2017-09-25|1222.03
#2017-09-26|1191.11
#2017-09-27|1172.05
#2017-09-28|1171.02
#2017-09-29|1186.94
#2017-10-02|1179.46
#2017-10-03|1190.15
#2017-10-04|1215.51
#2017-10-05|1220.02
#2017-10-06|1216.28
#2017-10-09|1214.16
#2017-10-10|1241.11
#2017-10-11|1257.07
#2017-10-12|1269.54
#2017-10-13|1289.29
#2017-10-16|1301.35
#2017-10-17|1281.01
#2017-10-18|1276.11
#2017-10-19|1274.00
#2017-10-20|1257.47
#2017-10-23|1253.50
#2017-10-24|1249.00
#2017-10-25|1233.37
#2017-10-26|1215.90
#2017-10-27|1224.38
#2017-10-30|1246.06
#2017-10-31|1235.35
#2017-11-01|1250.19
#2017-11-02|1253.02
#2017-11-03|1239.08
#2017-11-06|1249.31
#2017-11-07|1265.14
#2017-11-08|1268.09
#2017-11-09|1259.18
#2017-11-10|1245.57
#2017-11-13|1234.40
#2017-11-14|1243.81
#2017-11-15|1249.74
#2017-11-16|1282.60
#2017-11-17|1329.44
#2017-11-20|1349.12
#2017-11-21|1374.81
#2017-11-22|1362.89
#2017-11-23|1333.48
#2017-11-24|1334.92
#2017-11-27|1355.37
#2017-11-28|1373.60
#2017-11-29|1378.85
#2017-11-30|1360.34
#2017-12-01|1325.84
#2017-12-04|1360.46
#2017-12-05|1358.86
#2017-12-06|1337.80
#2017-12-07|1331.13
#2017-12-08|1337.17
#2017-12-11|1335.55
#2017-12-12|1300.60
#2017-12-13|1323.06
#2017-12-14|1339.81
#2017-12-15|1343.09
#2017-12-18|1419.97
#2017-12-19|1428.66
#2017-12-20|1442.37
#2017-12-21|1456.01
#2017-12-22|1464.58
#2017-12-25|1464.58
#2017-12-26|1470.35
#2017-12-27|1507.89
#2017-12-28|1508.81
#2017-12-29|1522.83
#2018-01-01|1522.83
#2018-01-02|1523.34
#2018-01-03|1527.73
#2018-01-04|1531.12
#2018-01-05|1532.13
#2018-01-08|1522.07
#2018-01-09|1531.02
#2018-01-10|1519.01
#2018-01-11|1501.17
#2018-01-12|1512.99
#2018-01-15|1526.02
#2018-01-16|1561.25
#2018-01-17|1579.59
#2018-01-18|1598.90
#2018-01-19|1583.12
#2018-01-22|1610.24
#2018-01-23|1636.61
#2018-01-24|1651.39
#2018-01-25|1669.39
#2018-01-26|1658.46
#2018-01-29|1612.39
#2018-01-30|1565.58
#2018-01-31|1573.45
#2018-02-01|1572.40
#2018-02-02|1524.50
#2018-02-05|1479.52
#2018-02-06|1461.40
#2018-02-07|1488.53
#2018-02-08|1457.81
#2018-02-09|1445.38
#2018-02-12|1485.29
#2018-02-13|1507.48
#2018-02-14|1548.56
#2018-02-15|1649.47
#2018-02-16|1641.66
#2018-02-19|1611.03
#2018-02-20|1583.52
#2018-02-21|1630.99
#2018-02-22|1615.96
#2018-02-23|1646.24
#2018-02-26|1631.32
#2018-02-27|1626.37
#2018-02-28|1598.13
#2018-03-01|1583.38
#2018-03-02|1561.82
#2018-03-05|1593.48
#2018-03-06|1647.65
#2018-03-07|1630.40
#2018-03-08|1622.10
#2018-03-09|1648.89
#2018-03-12|1651.97
#2018-03-13|1658.58
#2018-03-14|1635.14
#2018-03-15|1606.68
#2018-03-16|1577.14
#2018-03-19|1572.49
#2018-03-20|1598.68
#2018-03-21|1604.64
#2018-03-22|1564.79
#2018-03-23|1546.86
#2018-03-26|1559.74
#2018-03-27|1559.29
#2018-03-28|1480.53
#2018-03-29|1482.82
#2018-03-30|1482.82
#2018-04-02|1482.51
#2018-04-03|1472.66
#2018-04-04|1463.74
#2018-04-05|1489.24
#2018-04-06|1455.94
#2018-04-09|1457.58
#2018-04-10|1476.48
#2018-04-11|1461.35
#2018-04-12|1483.56
#2018-04-13|1457.45
#2018-04-16|1471.80
#2018-04-17|1482.53
#2018-04-18|1513.93
#2018-04-19|1507.15
#2018-04-20|1489.55
#2018-04-23|1458.25
#2018-04-24|1436.45
#2018-04-25|1399.92
#2018-04-26|1420.79
#2018-04-27|1431.00
#2018-04-30|1441.82
#2018-05-01|1423.72
#2018-05-02|1413.35
#2018-05-03|1367.54
#2018-05-04|1407.25
#2018-05-07|1417.17
#2018-05-08|1408.24
#2018-05-09|1416.50
#2018-05-10|1458.38
#2018-05-11|1486.05
#2018-05-14|1485.58
#2018-05-15|1402.15
#2018-05-16|1452.37
#2018-05-17|1412.34
#2018-05-18|1378.76
#2018-05-21|1366.58
#2018-05-22|1407.98
#2018-05-23|1393.62
#2018-05-24|1403.83
#2018-05-25|1409.82
#2018-05-28|1417.58
#2018-05-29|1365.60
#2018-05-30|1353.41
#2018-05-31|1351.85
#2018-06-01|1397.50
#2018-06-04|1433.41
#2018-06-05|1397.17
#2018-06-06|1413.26
#2018-06-07|1391.56
#2018-06-08|1355.13
#2018-06-11|1348.63
#2018-06-12|1341.96
#2018-06-13|1350.93
#2018-06-14|1338.37
#2018-06-15|1297.44
#2018-06-18|1289.22
#2018-06-19|1250.22
#2018-06-20|1282.49
#2018-06-21|1273.24
#2018-06-22|1313.62
#2018-06-25|1277.43
#2018-06-26|1259.41
#2018-06-27|1240.07
#2018-06-28|1248.11
#2018-06-29|1326.13
#2018-07-02|1297.67
#2018-07-03|1324.27
#2018-07-04|1330.42
#2018-07-05|1337.34
#2018-07-06|1343.41
#2018-07-09|1389.27
#2018-07-10|1380.43
#2018-07-11|1354.94
#2018-07-12|1361.69
#2018-07-13|1352.12
#2018-07-16|1330.18
#2018-07-17|1355.20
#2018-07-18|1350.65
#2018-07-19|1327.19
#2018-07-20|1355.76
#2018-07-23|1334.78
#2018-07-24|1368.30
#2018-07-25|1355.57
#2018-07-26|1365.21
#2018-07-27|1386.75
#2018-07-30|1388.26
#2018-07-31|1391.81
#2018-08-01|1383.49
#2018-08-02|1327.97
#2018-08-03|1357.96
#2018-08-06|1338.88
#2018-08-07|1372.32
#2018-08-08|1364.62
#2018-08-09|1345.59
#2018-08-10|1286.26
#2018-08-13|1261.98
#2018-08-14|1266.85
#2018-08-15|1166.87
#2018-08-16|1193.86
#2018-08-17|1179.01
#2018-08-20|1205.74
#2018-08-21|1245.72
#2018-08-22|1283.98
#2018-08-23|1291.47
#2018-08-24|1312.24
#2018-08-27|1345.49
#2018-08-28|1349.96
#2018-08-29|1318.75
#2018-08-30|1235.50
#2018-08-31|1235.82
#2018-09-03|1208.77
#2018-09-04|1147.85
#2018-09-05|1109.07
#2018-09-06|1119.89
#2018-09-07|1153.87
#2018-09-10|1137.18
#2018-09-11|1134.03
#2018-09-12|1136.12
#2018-09-13|1171.20
#2018-09-14|1164.04
#2018-09-17|1153.73
#2018-09-18|1157.68
#2018-09-19|1178.59
#2018-09-20|1200.27
#2018-09-21|1230.02
#2018-09-24|1237.04
#2018-09-25|1209.42
#2018-09-26|1224.22
#2018-09-27|1223.07
#2018-09-28|1203.75
#2018-10-01|1203.40
#2018-10-02|1174.87
#2018-10-03|1160.12
#2018-10-04|1117.77
#2018-10-05|1103.89
#2018-10-08|1092.22
#2018-10-09|1095.43
#2018-10-10|1070.35
#2018-10-11|1059.52
#2018-10-12|1125.66
#2018-10-15|1092.85
#2018-10-16|1135.77
#2018-10-17|1114.04
#2018-10-18|1094.30
#2018-10-19|1086.86
#2018-10-22|1111.13
#2018-10-23|1062.50
#2018-10-24|1044.26
#2018-10-25|1060.02
#2018-10-26|1029.95
#2018-10-29|1037.62
#2018-10-30|1017.17
#2018-10-31|1047.61
#2018-11-01|1111.90
#2018-11-02|1149.86
#2018-11-05|1185.72
#2018-11-06|1179.91
#2018-11-07|1205.57
#2018-11-08|1171.58
#2018-11-09|1139.86
#2018-11-12|1095.52
#2018-11-13|1091.22
#2018-11-14|1109.37
#2018-11-15|1128.72
#2018-11-16|1144.96
#2018-11-19|1165.39
#2018-11-20|1112.79
#2018-11-21|1136.64
#2018-11-22|1156.49
#2018-11-23|1136.63
#2018-11-26|1171.99
#2018-11-27|1160.56
#2018-11-28|1180.49
#2018-11-29|1200.85
#2018-11-30|1150.67
#2018-12-03|1201.40
#2018-12-04|1208.92
#2018-12-05|1179.58
#2018-12-06|1119.88
#2018-12-07|1137.84
#2018-12-10|1083.08
#2018-12-11|1110.08
#2018-12-12|1144.19
#2018-12-13|1131.92
#2018-12-14|1110.82
#2018-12-17|1111.93
#2018-12-18|1110.67
#2018-12-19|1133.51
#2018-12-20|1115.74
#2018-12-21|1111.85
#2018-12-24|1118.65
#2018-12-25|1118.65
#2018-12-26|1119.13
#2018-12-27|1112.17
#2018-12-28|1139.72
#2018-12-31|1140.86
#2019-01-01|1140.86
#2019-01-02|1104.73
#2019-01-03|1118.15
#2019-01-04|1166.99
#2019-01-07|1169.30
#2019-01-08|1163.47
#2019-01-09|1200.22
#2019-01-10|1211.57
#2019-01-11|1220.30
#2019-01-14|1221.26
#2019-01-15|1229.51
#2019-01-16|1245.45
#2019-01-17|1231.63
#2019-01-18|1237.96
#2019-01-21|1247.95
#2019-01-22|1241.73
#2019-01-23|1236.22
#2019-01-24|1242.77
#2019-01-25|1263.63
#2019-01-28|1238.91
#2019-01-29|1265.95
#2019-01-30|1251.23
#2019-01-31|1289.98
#2019-02-01|1266.09
#2019-02-04|1245.03
#2019-02-05|1266.63
#2019-02-06|1269.72
#2019-02-07|1234.96
#2019-02-08|1217.90
#2019-02-11|1208.76
#2019-02-12|1224.71
#2019-02-13|1203.72
#2019-02-14|1179.13
#2019-02-15|1185.23
#2019-02-18|1204.86
#2019-02-19|1200.09
#2019-02-20|1223.68
#2019-02-21|1219.24
#2019-02-22|1232.62
#2019-02-25|1246.10
#2019-02-26|1246.47
#2019-02-27|1235.09
#2019-02-28|1227.24
#2019-03-01|1208.64
#2019-03-04|1214.14
#2019-03-05|1219.08
#2019-03-06|1226.97
#2019-03-07|1192.12
#2019-03-08|1184.58
#2019-03-11|1200.80
#2019-03-12|1206.11
#2019-03-13|1199.55
#2019-03-14|1188.03
#2019-03-15|1204.48
#2019-03-18|1222.37
#2019-03-19|1218.34
#2019-03-20|1207.43
#2019-03-21|1219.68
#2019-03-22|1207.22
#2019-03-25|1201.60
#2019-03-26|1193.16
#2019-03-27|1193.85
#2019-03-28|1190.51
#2019-03-29|1221.27
#2019-04-01|1263.19
#2019-04-02|1259.30
#2019-04-03|1290.06
#2019-04-04|1296.52
#2019-04-05|1303.68
#2019-04-08|1301.52
#2019-04-09|1313.92
#2019-04-10|1353.51
#2019-04-11|1338.67
#2019-04-12|1347.18
#2019-04-15|1332.05
#2019-04-16|1348.30
#2019-04-17|1367.47
#2019-04-18|1364.65
#2019-04-19|1364.65
#2019-04-22|1353.17
#2019-04-23|1346.41
#2019-04-24|1329.96
#2019-04-25|1321.74
#2019-04-26|1343.52
#2019-04-29|1339.39
#2019-04-30|1331.05
#2019-05-01|1327.69
#2019-05-02|1321.84
#2019-05-03|1352.52
#2019-05-06|1316.38
#2019-05-07|1306.52
#2019-05-08|1317.23
#2019-05-09|1265.52
#2019-05-10|1300.52
#2019-05-13|1279.98
#2019-05-14|1287.10
#2019-05-15|1278.50
#2019-05-16|1287.96
#2019-05-17|1249.47
#2019-05-20|1237.74
#2019-05-21|1229.78
#2019-05-22|1222.91
#2019-05-23|1184.24
#2019-05-24|1189.92
#2019-05-27|1187.35
#2019-05-28|1150.56
#2019-05-29|1180.99
#2019-05-30|1213.13
#2019-05-31|1229.03
#2019-06-03|1257.89
#2019-06-04|1226.98
#2019-06-05|1218.89
#2019-06-06|1207.15
#2019-06-07|1238.58
#2019-06-10|1267.04
#2019-06-11|1275.53
#2019-06-12|1257.16
#2019-06-13|1247.18
#2019-06-14|1249.97
#2019-06-17|1245.86
#2019-06-18|1290.64
#2019-06-19|1289.97
#2019-06-20|1322.07
#2019-06-21|1315.78
#2019-06-24|1300.77
#2019-06-25|1288.47
#2019-06-26|1299.75
#2019-06-27|1298.50
#2019-06-28|1307.81
#2019-07-01|1322.08
#2019-07-02|1306.65
#2019-07-03|1304.45
#2019-07-04|1303.36
#2019-07-05|1290.50
#2019-07-08|1293.57
#2019-07-09|1270.04
#2019-07-10|1300.73
#2019-07-11|1305.29
#2019-07-12|1289.35
#2019-07-15|1315.68
#2019-07-16|1327.96
#2019-07-17|1301.19
#2019-07-18|1314.88
#2019-07-19|1321.68
#2019-07-22|1323.17
#2019-07-23|1327.13
#2019-07-24|1322.45
#2019-07-25|1302.64
#2019-07-26|1277.64
#2019-07-29|1299.23
#2019-07-30|1284.58
#2019-07-31|1272.25
#2019-08-01|1263.99
#2019-08-02|1217.61
#2019-08-05|1172.12
#2019-08-06|1171.42
#2019-08-07|1162.55
#2019-08-08|1166.07
#2019-08-09|1152.12
#2019-08-12|1138.31
#2019-08-13|1155.22
#2019-08-14|1105.30
#2019-08-15|1125.25
#2019-08-16|1129.23
#2019-08-19|1121.24
#2019-08-20|1129.26
#2019-08-21|1147.04
#2019-08-22|1141.39
#2019-08-23|1143.39
#2019-08-26|1129.62
#2019-08-27|1123.45
#2019-08-28|1127.03
#2019-08-29|1133.72
#2019-08-30|1165.64
#2019-09-02|1160.30
#2019-09-03|1170.24
#2019-09-04|1208.27
#2019-09-05|1217.02
#2019-09-06|1225.56
#2019-09-09|1219.53
#2019-09-10|1221.59
#2019-09-11|1247.46
#2019-09-12|1274.37
#2019-09-13|1286.68
#2019-09-16|1301.87
#2019-09-17|1262.81
#2019-09-18|1254.32
#2019-09-19|1246.94
#2019-09-20|1235.24
#2019-09-23|1220.99
#2019-09-24|1215.16
#2019-09-25|1189.40
#2019-09-26|1198.35
#2019-09-27|1181.52
#2019-09-30|1158.77
#2019-10-01|1149.32
#2019-10-02|1143.02
#2019-10-03|1152.93
#2019-10-04|1171.86
#2019-10-07|1176.34
#2019-10-08|1160.22
#2019-10-09|1162.48
#2019-10-10|1187.86
#2019-10-11|1220.73
#2019-10-14|1218.51
#2019-10-15|1216.70
#2019-10-16|1221.38
#2019-10-17|1236.71
#2019-10-18|1228.94
#2019-10-21|1237.75
#2019-10-22|1247.77
#2019-10-23|1221.14
#2019-10-24|1216.11
#2019-10-25|1207.11
#2019-10-28|1222.78
#2019-10-29|1216.69
#2019-10-30|1175.58
#2019-10-31|1181.03
#2019-11-01|1184.35
#2019-11-04|1219.89
#2019-11-05|1228.72
#2019-11-06|1234.12
#2019-11-07|1237.47
#2019-11-08|1219.79
#2019-11-11|1205.53
#2019-11-12|1213.09
#2019-11-13|1202.61
#2019-11-14|1213.38
#2019-11-15|1216.70
#2019-11-18|1216.16
#2019-11-19|1242.05
#2019-11-20|1248.66
#2019-11-21|1233.14
#2019-11-22|1236.31
#2019-11-25|1214.50
#2019-11-26|1181.79
#2019-11-27|1188.27
#2019-11-28|1169.03
#2019-11-29|1174.19
#2019-12-02|1159.41
#2019-12-03|1147.46
#2019-12-04|1171.08
#2019-12-05|1154.21
#2019-12-06|1166.12
#2019-12-09|1163.06
#2019-12-10|1141.33
#2019-12-11|1161.07
#2019-12-12|1178.92
#2019-12-13|1212.53
#2019-12-16|1223.55
#2019-12-17|1242.55
#2019-12-18|1280.76
#2019-12-19|1278.91
#2019-12-20|1283.75
#2019-12-23|1276.64
#2019-12-24|1286.37
#2019-12-25|1286.37
#2019-12-26|1284.78
#2019-12-27|1296.09
#2019-12-30|1299.91
#2019-12-31|1288.76
#2020-01-01|1288.76
#2020-01-02|1296.57
#2020-01-03|1283.33
#2020-01-06|1267.78
#2020-01-07|1260.08
#2020-01-08|1259.90
#2020-01-09|1263.35
#2020-01-10|1272.91
#2020-01-13|1251.73
#2020-01-14|1269.47
#2020-01-15|1273.90
#2020-01-16|1270.54
#2020-01-17|1267.97
#2020-01-20|1266.44
#2020-01-21|1253.15
#2020-01-22|1266.53
#2020-01-23|1241.92
#2020-01-24|1251.56
#2020-01-27|1204.70
#2020-01-28|1200.80
#2020-01-29|1220.81
#2020-01-30|1208.47
#2020-01-31|1176.91
#2020-02-03|1188.28
#2020-02-04|1227.84
#2020-02-05|1240.41
#2020-02-06|1234.04
#2020-02-07|1213.14
#2020-02-10|1207.80
#2020-02-11|1232.88
#2020-02-12|1249.23
#2020-02-13|1248.86
#2020-02-14|1254.49
#2020-02-17|1246.75
#2020-02-18|1240.87
#2020-02-19|1245.73
#2020-02-20|1223.36
#2020-02-21|1223.84
#2020-02-24|1162.65
#2020-02-25|1154.15
#2020-02-26|1182.31
#2020-02-27|1117.65
#2020-02-28|1044.24
#2020-03-02|1069.48
#2020-03-03|1109.62
#2020-03-04|1116.05
#2020-03-05|1102.64
#2020-03-06|1068.91
#2020-03-09| 988.60
#2020-03-10| 995.46
#2020-03-11| 992.89
#2020-03-12| 891.41
#2020-03-13| 892.19
#2020-03-16| 802.67
#2020-03-17| 810.47
#2020-03-18| 710.77
#2020-03-19| 694.64
#2020-03-20| 722.40
#2020-03-23| 684.75
#2020-03-24| 749.17
#2020-03-25| 811.79
#2020-03-26| 865.63
#2020-03-27| 787.46
#2020-03-30| 773.27
#2020-03-31| 802.68
#2020-04-01| 783.10
#2020-04-02| 785.21
#2020-04-03| 767.47
#2020-04-06| 809.57
#2020-04-07| 850.29
#2020-04-08| 832.57
#2020-04-09| 873.83
#2020-04-10| 873.83
#2020-04-13| 860.50
#2020-04-14| 888.98
#2020-04-15| 850.84
#2020-04-16| 857.00
#2020-04-17| 847.72
#2020-04-20| 851.47
#2020-04-21| 828.94
#2020-04-22| 851.86
#2020-04-23| 876.86
#2020-04-24| 884.64
#2020-04-27| 890.08
#2020-04-28| 898.99
#2020-04-29| 932.00
#2020-04-30| 925.35
#2020-05-01| 900.90
#2020-05-04| 893.66
#2020-05-05| 908.97
#2020-05-06| 901.35
#2020-05-07| 903.69
#2020-05-08| 940.53
#2020-05-11| 933.21
#2020-05-12| 945.85
#2020-05-13| 943.39
#2020-05-14| 912.98
#2020-05-15| 915.27
#2020-05-18| 943.11
#2020-05-19| 967.84
#2020-05-20| 989.37
#2020-05-21| 979.50
#2020-05-22| 967.33
#2020-05-25| 955.42
#2020-05-26| 984.89
#2020-05-27| 967.74
#2020-05-28| 978.11
#2020-05-29| 937.98
#2020-06-01| 962.14
#2020-06-02|1010.19
#2020-06-03|1042.68
#2020-06-04|1032.23
#2020-06-05|1053.63
#2020-06-08|1055.22
#2020-06-09|1066.89
#2020-06-10|1047.69
#2020-06-11|1027.60
#2020-06-12|1032.23
#2020-06-15| 991.38
#2020-06-16| 992.32
#2020-06-17|1044.90
#2020-06-18|1025.90
#2020-06-19|1036.97
#2020-06-22|1043.08
#2020-06-23|1079.15
#2020-06-24|1053.21
#2020-06-25|1047.36
#2020-06-26|1033.90
#2020-06-29|1047.13
#2020-06-30|1048.69
#2020-07-01|1059.69
#2020-07-02|1084.73
#2020-07-03|1078.07
#2020-07-06|1086.16
#2020-07-07|1082.07
#2020-07-08|1117.55
#2020-07-09|1133.15
#2020-07-10|1130.67
#2020-07-13|1151.49
#2020-07-14|1121.13
#2020-07-15|1146.14
#2020-07-16|1139.90
#2020-07-17|1140.01
#2020-07-20|1150.68
#2020-07-21|1184.01
#2020-07-22|1173.28
#2020-07-23|1166.30
#2020-07-24|1138.16
#2020-07-27|1176.69
#2020-07-28|1175.10
#2020-07-29|1183.57
#2020-07-30|1132.81
#2020-07-31|1114.17
#2020-08-03|1093.09
#2020-08-04|1087.97
#2020-08-05|1126.35
#2020-08-06|1103.03
#2020-08-07|1070.31
#2020-08-10|1062.08
#2020-08-11|1064.29
#2020-08-12|1083.16
#2020-08-13|1078.96
#2020-08-14|1071.99
#2020-08-17|1067.70
#2020-08-18|1074.98
#2020-08-19|1072.83
#2020-08-20|1049.12
#2020-08-21|1083.74
#2020-08-24|1109.73
#2020-08-25|1114.02
#2020-08-26|1124.95
#2020-08-27|1125.43
#2020-08-28|1132.62
#2020-08-31|1091.52
#2020-09-01|1124.27
#2020-09-02|1096.57
#2020-09-03|1075.28
#2020-09-04|1063.22
#2020-09-07|1058.82
#2020-09-08|1047.82
#2020-09-09|1091.46
#2020-09-10|1099.74
#2020-09-11|1101.95
#2020-09-14|1110.05
#2020-09-15|1121.99
#2020-09-16|1129.63
#2020-09-17|1109.15
#2020-09-18|1096.21
#2020-09-21|1027.65
#2020-09-22|1043.17
#2020-09-23|1047.98
#2020-09-24|1047.98
#2020-09-25|1023.00
#2020-09-28|1042.84
#2020-09-29|1055.22
#2020-09-30|1066.48
#2020-10-01|1078.47
#2020-10-02|1091.16
#2020-10-05|1088.11
#2020-10-06|1086.63
#2020-10-07|1085.40
#2020-10-08|1079.55
#2020-10-09|1113.82
#2020-10-12|1123.24
#2020-10-13|1112.98
#2020-10-14|1129.23
#2020-10-15|1108.31
#2020-10-16|1122.39
#2020-10-19|1126.37
#2020-10-20|1125.64
#2020-10-21|1147.46
#2020-10-22|1134.20
#2020-10-23|1128.93
#2020-10-26|1127.98
#2020-10-27|1132.85
#2020-10-28|1084.92
#2020-10-29|1073.24
#2020-10-30|1098.53
#2020-11-02|1122.80
#2020-11-03|1131.02
#2020-11-04|1156.47
#2020-11-05|1221.65
#2020-11-06|1255.06
#2020-11-09|1254.20
#2020-11-10|1212.98
#2020-11-11|1183.82
#2020-11-12|1205.46
#2020-11-13|1207.92
#2020-11-16|1225.87
#2020-11-17|1198.77
#2020-11-18|1199.74
#2020-11-19|1178.46
#2020-11-20|1201.90
#2020-11-23|1198.14
#2020-11-24|1190.79
#2020-11-25|1204.89
#2020-11-26|1223.70
#2020-11-27|1210.23
#2020-11-30|1174.80
#2020-12-01|1212.12
#2020-12-02|1213.93
#2020-12-03|1238.09
#2020-12-04|1232.36
#2020-12-07|1247.01
#2020-12-08|1249.03
#2020-12-09|1249.61
#2020-12-10|1233.75
#2020-12-11|1237.81
#2020-12-14|1238.43
#2020-12-15|1249.92
#2020-12-16|1254.55
#2020-12-17|1299.13
#2020-12-18|1293.77
#2020-12-21|1275.41
#2020-12-22|1265.71
#2020-12-23|1276.52
#2020-12-24|1265.32
#2020-12-25|1265.32
#2020-12-28|1244.80
#2020-12-29|1247.19
#2020-12-30|1276.37
#2020-12-31|1270.27
#2021-01-01|1270.27
#2021-01-04|1292.65
#2021-01-05|1272.02
#2021-01-06|1262.34
#2021-01-07|1230.66
#2021-01-08|1254.51
#2021-01-11|1256.78
#2021-01-12|1267.03
#2021-01-13|1279.79
#2021-01-14|1306.88
#2021-01-15|1306.51
#2021-01-18|1318.48
#2021-01-19|1346.59
#2021-01-20|1363.64
#2021-01-21|1377.86
#2021-01-22|1358.22
#2021-01-25|1386.86
#2021-01-26|1363.95
#2021-01-27|1331.84
#2021-01-28|1344.53
#2021-01-29|1338.40
#2021-02-01|1345.57
#2021-02-02|1355.31
#2021-02-03|1365.68
#2021-02-04|1368.41
#2021-02-05|1394.57
#2021-02-08|1406.09
#2021-02-09|1417.23
#2021-02-10|1449.59
#2021-02-11|1464.49
#2021-02-12|1475.41
#2021-02-15|1505.84
#2021-02-16|1473.06
#2021-02-17|1469.26
#2021-02-18|1462.71
#2021-02-19|1480.74
#2021-02-22|1460.27
#2021-02-23|1435.08
#2021-02-24|1423.78
#2021-02-25|1418.06
#2021-02-26|1369.57
#2021-03-01|1432.42
#2021-03-02|1447.74
#2021-03-03|1456.81
#2021-03-04|1422.24
#2021-03-05|1401.25
#2021-03-08|1385.86
#2021-03-09|1411.72
#2021-03-10|1439.84
#2021-03-11|1482.30
#2021-03-12|1427.90
#2021-03-15|1419.49
#2021-03-16|1432.75
#2021-03-17|1412.26
#2021-03-18|1429.79
#2021-03-19|1437.59
#2021-03-22|1441.01
#2021-03-23|1427.54
#2021-03-24|1407.25
#2021-03-25|1386.21
#2021-03-26|1427.10
#2021-03-29|1440.73
#2021-03-30|1444.63
#2021-03-31|1452.07
#2021-04-01|1508.11
#2021-04-02|1508.11
#2021-04-05|1517.43
#2021-04-06|1520.62
#2021-04-07|1476.35
#2021-04-08|1479.95
#2021-04-09|1463.66
#2021-04-12|1441.06
#2021-04-13|1467.91
#2021-04-14|1492.19
#2021-04-15|1522.17
#2021-04-16|1521.87
#2021-04-19|1507.14
#2021-04-20|1480.04
#2021-04-21|1491.19
#2021-04-22|1477.74
#2021-04-23|1479.18
#2021-04-26|1471.27
#2021-04-27|1459.62
#2021-04-28|1468.18
#2021-04-29|1458.61
#2021-04-30|1425.45
#2021-05-03|1433.05
#2021-05-04|1405.80
#2021-05-05|1428.35
#2021-05-06|1460.11
#2021-05-07|1496.27
#2021-05-10|1479.38
#2021-05-11|1458.94
#2021-05-12|1449.71
#2021-05-13|1410.02
#2021-05-14|1416.58
#2021-05-17|1441.05
#2021-05-18|1446.22
#2021-05-19|1422.18
#2021-05-20|1441.61
#2021-05-21|1437.95
#2021-05-24|1432.35
#2021-05-25|1452.41
#2021-05-26|1452.92
#2021-05-27|1454.54
#2021-05-28|1470.93
#2021-05-31|1498.29
#2021-06-01|1501.32
#2021-06-02|1520.18
#2021-06-03|1495.09
#2021-06-04|1506.47
#2021-06-07|1491.72
#2021-06-08|1476.12
#2021-06-09|1472.88
#2021-06-10|1470.13
#2021-06-11|1466.35
#2021-06-14|1464.96
#2021-06-15|1444.86
#2021-06-16|1450.64
#2021-06-17|1406.27
#2021-06-18|1376.13
#2021-06-21|1372.94
#2021-06-22|1341.56
#2021-06-23|1366.96
#2021-06-24|1363.57
#2021-06-25|1372.61
#2021-06-28|1362.43
#2021-06-29|1372.46
#2021-06-30|1371.86
#2021-07-01|1355.14
#2021-07-02|1364.04
#2021-07-05|1339.31
#2021-07-06|1332.74
#2021-07-07|1352.02
#2021-07-08|1315.17
#2021-07-09|1330.25
#2021-07-12|1330.71
#2021-07-13|1313.12
#2021-07-14|1339.48
#2021-07-15|1348.73
#2021-07-16|1352.13
#2021-07-19|1313.03
#2021-07-20|1307.85
#2021-07-21|1320.48
#2021-07-22|1338.44
#2021-07-23|1321.42
#2021-07-26|1283.23
#2021-07-27|1244.60
#2021-07-28|1291.01
#2021-07-29|1348.33
#2021-07-30|1334.60
#2021-08-02|1353.95
#2021-08-03|1328.26
#2021-08-04|1341.61
#2021-08-05|1332.14
#2021-08-06|1299.97
#2021-08-09|1291.61
#2021-08-10|1332.37
#2021-08-11|1333.27
#2021-08-12|1316.71
#2021-08-13|1321.48
#2021-08-16|1293.00
#2021-08-17|1247.94
#2021-08-18|1264.20
#2021-08-19|1209.52
#2021-08-20|1192.57
#2021-08-23|1202.38
#2021-08-24|1240.22
#2021-08-25|1249.23
#2021-08-26|1244.50
#2021-08-27|1269.47
#2021-08-30|1261.16
#2021-08-31|1314.44
#2021-09-01|1337.71
#2021-09-02|1318.46
#2021-09-03|1330.49
#2021-09-06|1335.90
#2021-09-07|1337.29
#2021-09-08|1321.78
#2021-09-09|1273.21
#2021-09-10|1256.55
#2021-09-13|1266.88
#2021-09-14|1258.18
#2021-09-15|1246.79
#2021-09-16|1209.75
#2021-09-17|1211.36
#2021-09-20|1181.91
#2021-09-21|1202.04
#2021-09-22|1236.03
#2021-09-23|1257.30
#2021-09-24|1228.16
#2021-09-27|1224.31
#2021-09-28|1219.08
#2021-09-29|1230.54
#2021-09-30|1236.58
#2021-10-01|1234.93
#2021-10-04|1230.46
#2021-10-05|1236.18
#2021-10-06|1228.49
#2021-10-07|1275.15
#2021-10-08|1275.18
#2021-10-11|1278.94
#2021-10-12|1272.78
#2021-10-13|1293.23
#2021-10-14|1296.96
#2021-10-15|1314.74
#2021-10-18|1307.08
#2021-10-19|1330.49
#2021-10-20|1350.06
#2021-10-21|1319.64
#2021-10-22|1315.54
#2021-10-25|1304.25
#2021-10-26|1307.37
#2021-10-27|1281.86
#2021-10-28|1270.00
#2021-10-29|1253.41
#2021-11-01|1237.93
#2021-11-02|1248.94
#2021-11-03|1263.64
#2021-11-04|1284.61
#2021-11-05|1280.00
#2021-11-08|1291.22
#2021-11-09|1280.45
#2021-11-10|1263.34
#2021-11-11|1282.08
#2021-11-12|1278.23
#2021-11-15|1296.48
#2021-11-16|1294.15
#2021-11-17|1298.54
#2021-11-18|1280.46
#2021-11-19|1260.02
#2021-11-22|1254.87
#2021-11-23|1244.65
#2021-11-24|1223.78
#2021-11-25|1226.78
#2021-11-26|1154.91
#2021-11-29|1178.60
#2021-11-30|1221.41
#2021-12-01|1262.79
#2021-12-02|1255.14
#2021-12-03|1238.75
#2021-12-06|1257.79
#2021-12-07|1275.03
#2021-12-08|1276.47
#2021-12-09|1247.75
#2021-12-10|1230.87
#2021-12-13|1222.89
#2021-12-14|1224.23
#2021-12-15|1219.66
#2021-12-16|1234.25
#2021-12-17|1251.88
#2021-12-20|1235.03
#2021-12-21|1242.93
#2021-12-22|1251.57
#2021-12-23|1273.19
#2021-12-24|1278.21
#2021-12-27|1278.93
#2021-12-28|1271.16
#2021-12-29|1268.37
#2021-12-30|1273.46
#2021-12-31|1273.83
#2022-01-03|1285.47
#2022-01-04|1295.47
#2022-01-05|1317.41
#2022-01-06|1297.26
#2022-01-07|1297.77
#2022-01-10|1297.56
#2022-01-11|1326.93
#2022-01-12|1382.51
#2022-01-13|1374.83
#2022-01-14|1362.04
#2022-01-17|1353.15
#2022-01-18|1331.04
#2022-01-19|1355.34
#2022-01-20|1396.80
#2022-01-21|1384.84
#2022-01-24|1319.99
#2022-01-25|1333.07
#2022-01-26|1370.66
#2022-01-27|1335.45
#2022-01-28|1313.84
#2022-01-31|1371.27
#2022-02-01|1397.38
#2022-02-02|1380.50
#2022-02-03|1388.20
#2022-02-04|1375.58
#2022-02-07|1378.92
#2022-02-08|1403.29
#2022-02-09|1415.54
#2022-02-10|1436.19
#2022-02-11|1426.71
#2022-02-14|1432.60
#2022-02-15|1424.62
#2022-02-16|1449.89
#2022-02-17|1461.40
#2022-02-18|1445.20
#2022-02-21|1424.70
#2022-02-22|1438.22
#2022-02-23|1431.62
#2022-02-24|1402.23
#2022-02-25|1425.27
#2022-02-28|1451.29
#2022-03-01|1494.33
#2022-03-02|1486.93
#2022-03-03|1503.25
#2022-03-04|1437.83
#2022-03-07|1415.61
#2022-03-08|1422.46
#2022-03-09|1447.41
#2022-03-10|1479.87
#2022-03-11|1481.77
#2022-03-14|1433.25
#2022-03-15|1412.39
#2022-03-16|1486.10
#2022-03-17|1517.01
#2022-03-18|1503.06
#2022-03-21|1513.21
#2022-03-22|1521.42
#2022-03-23|1522.86
#2022-03-24|1549.26
#2022-03-25|1521.55
#2022-03-28|1506.01
#2022-03-29|1533.19
#2022-03-30|1562.30
#2022-03-31|1539.04
#2022-04-01|1545.68
#2022-04-04|1547.25
#2022-04-05|1516.61
#2022-04-06|1505.70
#2022-04-07|1485.79
#2022-04-08|1512.85
#2022-04-11|1522.66
#2022-04-12|1516.84
#2022-04-13|1485.15
#2022-04-14|1460.22
#2022-04-15|1460.22
#2022-04-18|1456.00
#2022-04-19|1434.29
#2022-04-20|1413.98
#2022-04-21|1386.28
#2022-04-22|1353.69
#2022-04-25|1304.95
#2022-04-26|1314.11
#2022-04-27|1303.51
#2022-04-28|1312.68
#2022-04-29|1340.76
#2022-05-02|1323.09
#2022-05-03|1324.13
#2022-05-04|1307.88
#2022-05-05|1279.77
#2022-05-06|1245.86
#2022-05-09|1199.53
#2022-05-10|1213.02
#2022-05-11|1243.17
#2022-05-12|1229.51
#2022-05-13|1254.35
#2022-05-16|1257.33
#2022-05-17|1277.41
#2022-05-18|1268.68
#2022-05-19|1259.10
#2022-05-20|1257.65
#2022-05-23|1290.75
#2022-05-24|1268.33
#2022-05-25|1246.30
#2022-05-26|1291.72
#2022-05-27|1322.12
#2022-05-30|1367.01
#2022-05-31|1354.72
#2022-06-01|1323.17
#2022-06-02|1326.19
#2022-06-03|1319.79
#2022-06-06|1324.23
#2022-06-07|1298.41
#2022-06-08|1300.40
#2022-06-09|1276.61
#2022-06-10|1231.53
#2022-06-13|1183.44
#2022-06-14|1183.78
#2022-06-15|1221.22
#2022-06-16|1218.94
#2022-06-17|1198.13
#2022-06-20|1220.43
#2022-06-21|1241.61
#2022-06-22|1215.56
#2022-06-23|1207.07
#2022-06-24|1235.87
#2022-06-27|1265.64
#2022-06-28|1244.31
#2022-06-29|1220.29
#2022-06-30|1186.44
#2022-07-01|1183.39
#2022-07-04|1223.95
#2022-07-05|1175.39
#2022-07-06|1166.10
#2022-07-07|1214.38
#2022-07-08|1207.71
#2022-07-11|1169.69
#2022-07-12|1172.31
#2022-07-13|1152.59
#2022-07-14|1097.43
#2022-07-15|1119.01
#2022-07-18|1148.69
#2022-07-19|1159.44
#2022-07-20|1153.76
#2022-07-21|1167.13
#2022-07-22|1186.49
#2022-07-25|1168.06
#2022-07-26|1177.41
#2022-07-27|1175.88
#2022-07-28|1197.57
#2022-07-29|1183.10
#2022-08-01|1197.90
#2022-08-02|1173.83
#2022-08-03|1171.62
#2022-08-04|1185.40
#2022-08-05|1201.99
#2022-08-08|1234.57
#2022-08-09|1231.10
#2022-08-10|1266.78
#2022-08-11|1292.66
#2022-08-12|1279.40
#2022-08-15|1265.30
#2022-08-16|1280.49
#2022-08-17|1253.04
#2022-08-18|1231.34
#2022-08-19|1182.98
#2022-08-22|1177.45
#2022-08-23|1188.27
#2022-08-24|1188.97
#2022-08-25|1230.01
#2022-08-26|1222.87
#2022-08-29|1202.75
#2022-08-30|1160.03
#2022-08-31|1140.79
#2022-09-01|1103.27
#2022-09-02|1137.41
#2022-09-05|1143.67
#2022-09-06|1130.69
#2022-09-07|1114.15
#2022-09-08|1113.53
#2022-09-09|1149.43
#2022-09-12|1176.28
#2022-09-13|1128.66
#2022-09-14|1126.84
#2022-09-15|1118.69
#2022-09-16|1083.40
#2022-09-19|1077.32
#2022-09-20|1082.04
#2022-09-21|1078.10
#2022-09-22|1063.49
#2022-09-23|1021.27
#2022-09-26|1031.17
#2022-09-27|1037.92
#2022-09-28|1034.07
#2022-09-29|1011.85
#2022-09-30|1029.20
#2022-10-03|1040.58
#2022-10-04|1088.90
#2022-10-05|1062.73
#2022-10-06|1077.79
#2022-10-07|1063.24
#2022-10-10|1036.33
#2022-10-11|1036.82
#2022-10-12|1021.98
#2022-10-13|1001.43
#2022-10-14|1009.52
#2022-10-17|1054.13
#2022-10-18|1053.77
#2022-10-19|1032.79
#2022-10-20|1037.54
#2022-10-21|1023.01
#2022-10-24| 958.76
#2022-10-25| 989.82
#2022-10-26|1041.29
#2022-10-27|1050.59
#2022-10-28|1019.45
#2022-10-31|1020.59
#2022-11-01|1046.72
#2022-11-02|1054.47
#2022-11-03|1024.87
#2022-11-04|1104.29
#2022-11-07|1132.45
#2022-11-08|1120.31
#2022-11-09|1123.06
#2022-11-10|1171.69
#2022-11-11|1213.71
#2022-11-14|1206.80
#2022-11-15|1217.17
#2022-11-16|1238.02
#2022-11-17|1216.57
#2022-11-18|1233.63
#2022-11-21|1212.62
#2022-11-22|1216.49
#2022-11-23|1245.84
#2022-11-24|1254.97
#2022-11-25|1242.32
#2022-11-28|1245.71
#2022-11-29|1245.17
#2022-11-30|1288.92
#2022-12-01|1216.05
#2022-12-02|1215.70
#2022-12-05|1242.43
#2022-12-06|1241.48
#2022-12-07|1251.31
#2022-12-08|1257.71
#2022-12-09|1249.55
#2022-12-12|1228.16
#2022-12-13|1279.09
#2022-12-14|1265.27
#2022-12-15|1222.56
#2022-12-16|1205.20
#2022-12-19|1248.93
#2022-12-20|1238.55
#2022-12-21|1259.25
#2022-12-22|1255.33
#2022-12-23|1269.78
#2022-12-26|1269.78
#2022-12-27|1248.40
#2022-12-28|1270.52
#2022-12-29|1284.41
#2022-12-30|1261.97
#2023-01-02|1261.97
#2023-01-03|1306.36
#2023-01-04|1325.91
#2023-01-05|1298.79
#2023-01-06|1327.61
#2023-01-09|1385.17
#2023-01-10|1367.88
#2023-01-11|1387.71
#2023-01-12|1403.97
#2023-01-13|1431.37
#2023-01-16|1398.24
#2023-01-17|1387.76
#2023-01-18|1402.91
#2023-01-19|1364.64
#2023-01-20|1383.44
#2023-01-23|1397.98
#2023-01-24|1398.44
#2023-01-25|1389.59
#2023-01-26|1406.06
#2023-01-27|1411.74
#2023-01-30|1375.77
#2023-01-31|1356.77
#2023-02-01|1386.97
#2023-02-02|1403.16
#2023-02-03|1377.98
#2023-02-06|1342.72
#2023-02-07|1347.33
#2023-02-08|1340.58
#2023-02-09|1347.82
#2023-02-10|1318.03
#2023-02-13|1336.51
#2023-02-14|1326.45
#2023-02-15|1305.56
#2023-02-16|1302.39
#2023-02-17|1288.73
#2023-02-20|1286.25
#2023-02-21|1253.55
#2023-02-22|1254.10
#2023-02-23|1263.70
#2023-02-24|1218.11
#2023-02-27|1232.10
#2023-02-28|1244.00
#2023-03-01|1288.52
#2023-03-02|1256.95
#2023-03-03|1258.66
#2023-03-06|1262.71
#2023-03-07|1238.36
#2023-03-08|1222.47
#2023-03-09|1214.56
#2023-03-10|1214.83
#2023-03-13|1212.79
#2023-03-14|1210.39
#2023-03-15|1170.75
#2023-03-16|1173.82
#2023-03-17|1165.00
#2023-03-20|1179.13
#2023-03-21|1176.36
#2023-03-22|1219.91
#2023-03-23|1267.18
#2023-03-24|1247.60
#2023-03-27|1228.73
#2023-03-28|1262.79
#2023-03-29|1281.72
#2023-03-30|1294.80
#2023-03-31|1290.13
#2023-04-03|1293.03
#2023-04-04|1309.86
#2023-04-05|1284.20
#2023-04-06|1277.67
#2023-04-07|1277.67
#2023-04-10|1258.61
#2023-04-11|1265.21
#2023-04-12|1253.88
#2023-04-13|1295.23
#2023-04-14|1294.20
#2023-04-17|1297.23
#2023-04-18|1316.21
#2023-04-19|1307.93
#2023-04-20|1314.06
#2023-04-21|1292.81
#2023-04-24|1281.60
#2023-04-25|1259.36
#2023-04-26|1274.46
#2023-04-27|1282.48
#2023-04-28|1289.75
#2023-05-01|1287.55
#2023-05-02|1253.35
#2023-05-03|1269.02
#2023-05-04|1254.51
#2023-05-05|1262.66
#2023-05-08|1270.13
#2023-05-09|1227.08
#2023-05-10|1215.03
#2023-05-11|1185.31
#2023-05-12|1177.42
#2023-05-15|1207.95
#2023-05-16|1208.74
#2023-05-17|1212.17
#2023-05-18|1184.40
#2023-05-19|1183.47
#2023-05-22|1200.28
#2023-05-23|1180.55
#2023-05-24|1166.79
#2023-05-25|1133.34
#2023-05-26|1138.04
#2023-05-29|1127.40
#2023-05-30|1110.49
#2023-05-31|1104.90
#2023-06-01|1136.40
#2023-06-02|1167.14
#2023-06-05|1180.01
#2023-06-06|1180.14
#2023-06-07|1202.25
#2023-06-08|1216.30
#2023-06-09|1236.07
#2023-06-12|1233.57
#2023-06-13|1256.72
#2023-06-14|1271.35
#2023-06-15|1284.95
#2023-06-16|1297.23
#2023-06-19|1299.52
#2023-06-20|1258.78
#2023-06-21|1237.79
#2023-06-22|1223.05
#2023-06-23|1187.19
#2023-06-26|1192.07
#2023-06-27|1236.07
#2023-06-28|1238.80
#2023-06-29|1225.60
#2023-06-30|1241.60
#2023-07-03|1244.09
#2023-07-04|1251.39
#2023-07-05|1235.55
#2023-07-06|1180.93
#2023-07-07|1204.88
#2023-07-10|1202.57
#2023-07-11|1229.60
#2023-07-12|1294.01
#2023-07-13|1328.36
#2023-07-14|1328.73
#2023-07-17|1330.12
#2023-07-18|1341.31
#2023-07-19|1336.27
#2023-07-20|1316.12
#2023-07-21|1308.22
#2023-07-24|1325.96
#2023-07-25|1353.24
#2023-07-26|1348.48
#2023-07-27|1357.95
#2023-07-28|1388.62
#2023-07-31|1389.17
#2023-08-01|1351.69
#2023-08-02|1279.22
#2023-08-03|1274.87
#2023-08-04|1299.60
#2023-08-07|1273.89
#2023-08-08|1248.61
#2023-08-09|1248.36
#2023-08-10|1291.92
#2023-08-11|1260.12
#2023-08-14|1231.99
#2023-08-15|1225.07
#2023-08-16|1214.74
#2023-08-17|1206.24
#2023-08-18|1188.83
#2023-08-21|1198.06
#2023-08-22|1203.11
#2023-08-23|1234.85
#2023-08-24|1223.30
#2023-08-25|1212.31
#2023-08-28|1239.91
#2023-08-29|1246.07
#2023-08-30|1244.34
#2023-08-31|1210.56
#2023-09-01|1222.43
#2023-09-04|1217.78
#2023-09-05|1202.82
#2023-09-06|1203.08
#2023-09-07|1179.59
#2023-09-08|1193.45
#2023-09-11|1216.79
#2023-09-12|1213.26
#2023-09-13|1213.16
#2023-09-14|1209.88
#2023-09-15|1195.40
#2023-09-18|1186.24
#2023-09-19|1187.89
#2023-09-20|1214.16
#2023-09-21|1167.53
#2023-09-22|1194.93
#2023-09-25|1189.54
#2023-09-26|1157.96
#2023-09-27|1148.82
#2023-09-28|1150.74
#2023-09-29|1160.83
#2023-10-02|1126.58
#2023-10-03|1110.92
#2023-10-04|1105.06
#2023-10-05|1106.80
#2023-10-06|1125.72
#2023-10-09|1125.79
#2023-10-10|1188.22
#2023-10-11|1212.96
#2023-10-12|1194.63
#2023-10-13|1186.49
#2023-10-16|1200.41
#2023-10-17|1203.66
#2023-10-18|1170.35
#2023-10-19|1151.07
#2023-10-20|1151.06
#2023-10-23|1151.19
#2023-10-24|1149.11
#2023-10-25|1140.23
#2023-10-26|1138.77
#2023-10-27|1137.95
#2023-10-30|1144.73
#2023-10-31|1137.91
#2023-11-01|1143.13
#2023-11-02|1187.67
#2023-11-03|1239.20
#2023-11-06|1242.78
#2023-11-07|1205.30
#2023-11-08|1220.13
#2023-11-09|1208.85
#2023-11-10|1182.68
#2023-11-13|1180.57
#2023-11-14|1229.21
#2023-11-15|1277.68
#2023-11-16|1244.32
#2023-11-17|1237.89
#2023-11-20|1241.31
#2023-11-21|1234.90
#2023-11-22|1215.54
#2023-11-23|1232.98
#2023-11-24|1239.34
#2023-11-27|1243.32
#2023-11-28|1258.81
#2023-11-29|1262.47
#2023-11-30|1246.44
#2023-12-01|1257.05
#2023-12-04|1248.33
#2023-12-05|1225.31
#2023-12-06|1234.78
#2023-12-07|1220.50
#2023-12-08|1207.10
#2023-12-11|1202.46
#2023-12-12|1188.64
#2023-12-13|1192.69
#2023-12-14|1292.35
#2023-12-15|1292.97
#2023-12-18|1239.48
#2023-12-19|1271.22
#2023-12-20|1278.41
#2023-12-21|1283.60
#2023-12-22|1229.95
#2023-12-25|1229.95
#2023-12-26|1220.18
#2023-12-27|1287.80
#2023-12-28|1272.28
#2023-12-29|1295.42
#2024-01-01|1295.42
#2024-01-02|1255.85
#2024-01-03|1216.32
#2024-01-04|1215.01
#2024-01-05|1226.82
#2024-01-08|1223.12
#2024-01-09|1211.12
#2024-01-10|1203.76
#2024-01-11|1211.70
#2024-01-12|1228.92
#2024-01-15|1204.80
#2024-01-16|1174.37
#2024-01-17|1140.43
#2024-01-18|1160.51
#2024-01-19|1163.82
#2024-01-22|1144.93
#2024-01-23|1174.85
#2024-01-24|1206.80
#2024-01-25|1199.24
#2024-01-26|1226.76
#2024-01-29|1204.50
#2024-01-30|1206.32
#2024-01-31|1222.87
#2024-02-01|1226.59
#2024-02-02|1209.56
#2024-02-05|1192.05
#2024-02-06|1218.98
#2024-02-07|1212.68
#2024-02-08|1193.58
#2024-02-09|1187.00
#2024-02-12|1194.41
#2024-02-13|1170.85
#2024-02-14|1173.07
#2024-02-15|1182.75
#2024-02-16|1196.36
#2024-02-19|1192.67
#2024-02-20|1186.66
#2024-02-21|1188.01
#2024-02-22|1187.12
#2024-02-23|1173.66
#2024-02-26|1167.00
#2024-02-27|1176.81
#2024-02-28|1146.62
#2024-02-29|1158.45
#2024-03-01|1169.38
#2024-03-04|1171.64
#2024-03-05|1169.57
#2024-03-06|1201.40
#2024-03-07|1199.79
#2024-03-08|1203.32
#2024-03-11|1208.59
#2024-03-12|1201.60
#2024-03-13|1225.00
#2024-03-14|1195.86
#2024-03-15|1183.99
#2024-03-18|1164.37
#2024-03-19|1159.88
#2024-03-20|1179.38
#2024-03-21|1176.72
#2024-03-22|1176.29
#2024-03-25|1184.12
#2024-03-26|1196.19
#2024-03-27|1211.95
#2024-03-28|1218.37
#2024-03-29|1218.37
#2024-04-01|1215.89
#2024-04-02|1225.51
#2024-04-03|1223.29
#2024-04-04|1249.54
#2024-04-05|1239.82
#2024-04-08|1245.56
#2024-04-09|1255.05
#2024-04-10|1244.91
#2024-04-11|1241.65
#2024-04-12|1218.04
#2024-04-15|1198.29
#2024-04-16|1177.03
#2024-04-17|1166.36
#2024-04-18|1170.49
#2024-04-19|1174.93
#2024-04-22|1188.34
#2024-04-23|1212.94
#2024-04-24|1218.46
#2024-04-25|1216.95
#2024-04-26|1256.19
#2024-04-29|1285.71
#2024-04-30|1267.12
#2024-05-01|1281.50
#2024-05-02|1289.75
#2024-05-03|1303.76
#2024-05-06|1312.02
#2024-05-07|1311.27
#2024-05-08|1301.84
#2024-05-09|1319.46
#2024-05-10|1334.84
#2024-05-13|1356.30
#2024-05-14|1346.74
#2024-05-15|1368.28
#2024-05-16|1378.35
#2024-05-17|1368.19
#2024-05-20|1375.49
#2024-05-21|1386.33
#2024-05-22|1365.23
#2024-05-23|1339.20
#2024-05-24|1343.05
#2024-05-27|1342.24
#2024-05-28|1340.55
#2024-05-29|1331.63
#2024-05-30|1284.06
#2024-05-31|1257.53
#2024-06-03|1309.42
#2024-06-04|1285.96
#2024-06-05|1260.03
#2024-06-06|1264.39
#2024-06-07|1265.05
#2024-06-10|1270.20
#2024-06-11|1277.34
#2024-06-12|1316.43
#2024-06-13|1308.97
#2024-06-14|1327.47
#2024-06-17|1337.66
#2024-06-18|1413.20
#2024-06-19|1442.38
#2024-06-20|1416.62
#2024-06-21|1416.69
#2024-06-24|1403.81
#2024-06-25|1387.39
#2024-06-26|1377.46
#2024-06-27|1344.80
#2024-06-28|1386.14
#2024-07-01|1382.94
#2024-07-02|1345.58
#2024-07-03|1385.37
#2024-07-04|1396.75
#2024-07-05|1391.85
#2024-07-08|1408.59
#2024-07-09|1401.03
#2024-07-10|1397.08
#2024-07-11|1424.31
#2024-07-12|1438.15
#2024-07-15|1430.95
#2024-07-16|1416.97
#2024-07-17|1386.90
#2024-07-18|1396.06
#2024-07-19|1382.61
#2024-07-22|1394.91
#2024-07-23|1393.44
#2024-07-24|1398.12
#2024-07-25|1402.04
#2024-07-26|1411.13
#2024-07-29|1388.26
#2024-07-30|1410.59
#2024-07-31|1449.60
#2024-08-01|1435.97
#2024-08-02|1404.25
#2024-08-05|1369.04
#2024-08-06|1365.20
#2024-08-07|1393.71
#2024-08-08|1403.26
#2024-08-09|1408.05
#2024-08-12|1416.34
#2024-08-13|1429.12
#2024-08-14|1450.89
#2024-08-15|1474.75
#2024-08-16|1499.18
#2024-08-19|1528.91
#2024-08-20|1513.19
#2024-08-21|1516.71
#2024-08-22|1494.89
#2024-08-23|1525.29
#2024-08-26|1523.00
#2024-08-27|1531.65
#2024-08-28|1518.42
#2024-08-29|1531.26
#2024-08-30|1525.30
#2024-09-02|1507.18
#2024-09-03|1479.46
#2024-09-04|1494.95
#2024-09-05|1509.95
#2024-09-06|1485.39
#2024-09-09|1481.79
#2024-09-10|1490.37
#2024-09-11|1476.06
#2024-09-12|1494.56
#2024-09-13|1504.69
#2024-09-16|1503.06
#2024-09-17|1526.40
#2024-09-18|1533.69
#2024-09-19|1564.34
#2024-09-20|1570.11
#2024-09-23|1608.18
#2024-09-24|1605.75
#2024-09-25|1645.27
#2024-09-26|1678.92
#2024-09-27|1686.12
#2024-09-30|1645.21
#2024-10-01|1630.74
#2024-10-02|1643.74
#2024-10-03|1619.85
#2024-10-04|1622.04
#2024-10-07|1633.49
#2024-10-08|1601.35
#2024-10-09|1590.85
#2024-10-10|1604.08
#2024-10-11|1632.10
#2024-10-14|1627.28
#2024-10-15|1611.66
#2024-10-16|1618.38
#2024-10-17|1611.65
#2024-10-18|1643.71
#2024-10-21|1633.06
#2024-10-22|1637.35
#2024-10-23|1602.49
#2024-10-24|1618.35
#2024-10-25|1622.05
#2024-10-28|1622.62
#2024-10-29|1616.15
#2024-10-30|1613.96
#2024-10-31|1594.01
#2024-11-01|1620.82
#2024-11-04|1625.09
#2024-11-05|1648.84
#2024-11-06|1605.17
#2024-11-07|1642.90
#2024-11-08|1606.64
#2024-11-11|1560.54
#2024-11-12|1544.67
#2024-11-13|1533.64
#2024-11-14|1531.26
#2024-11-15|1522.67
#2024-11-18|1549.55
#2024-11-19|1550.10
#2024-11-20|1555.96
#2024-11-21|1571.89
#2024-11-22|1555.66
#2024-11-25|1547.52
#2024-11-26|1549.39
#2024-11-27|1534.75
#2024-11-28|1539.32
#2024-11-29|1531.94
#2024-12-02|1545.99
#2024-12-03|1547.23
#2024-12-04|1562.47
#2024-12-05|1589.43
#2024-12-06|1597.23
#2024-12-09|1630.17
#2024-12-10|1615.50
#2024-12-11|1621.82
#2024-12-12|1615.90
#2024-12-13|1620.66
#2024-12-16|1620.83
#2024-12-17|1568.15
#2024-12-18|1569.87
#2024-12-19|1519.21
#2024-12-20|1516.06
#2024-12-23|1500.23
#2024-12-24|1497.51
#2024-12-25|1497.51
#2024-12-26|1482.79
#2024-12-27|1494.58
#2024-12-30|1471.11
#2024-12-31|1463.26
#2025-01-01|1463.26
#2025-01-02|1475.12
#2025-01-03|1485.88
#2025-01-06|1503.19
#2025-01-07|1467.60
#2025-01-08|1426.92
#2025-01-09|1431.93
#2025-01-10|1407.73
#2025-01-13|1381.77
#2025-01-14|1401.06
#2025-01-15|1443.58
#2025-01-16|1434.03
#2025-01-17|1462.11
#2025-01-20|1475.42
#2025-01-21|1487.23
#2025-01-22|1484.16
#2025-01-23|1467.68
#2025-01-24|1490.16
#2025-01-27|1463.29
#2025-01-28|1468.85
#2025-01-29|1497.96
#2025-01-30|1516.50
#2025-01-31|1498.48
#2025-02-03|1484.46
#2025-02-04|1508.26
#2025-02-05|1522.80
#2025-02-06|1540.90
#2025-02-07|1558.22
#2025-02-10|1560.89
#2025-02-11|1556.79
#2025-02-12|1555.54
#2025-02-13|1558.43
#2025-02-14|1595.43
#2025-02-17|1587.25
#2025-02-18|1613.53
#2025-02-19|1589.46
#2025-02-20|1612.45
#2025-02-21|1623.91
#2025-02-24|1582.94
#2025-02-25|1587.83
#2025-02-26|1604.00
#2025-02-27|1577.63
#2025-02-28|1537.17
#2025-03-03|1565.94
#2025-03-04|1556.16
#2025-03-05|1595.76
#2025-03-06|1633.45
#2025-03-07|1631.21
#2025-03-10|1599.45
#2025-03-11|1599.55
#2025-03-12|1584.96
#2025-03-13|1597.03
#2025-03-14|1632.92
#2025-03-17|1648.59
#2025-03-18|1658.08
#2025-03-19|1674.30
#2025-03-20|1657.77
#2025-03-21|1649.58
#2025-03-24|1644.54
#2025-03-25|1655.54
#2025-03-26|1664.68
#2025-03-27|1667.74
#2025-03-28|1639.62
#2025-03-31|1625.38
#2025-04-01|1653.00
#2025-04-02|1601.91
#2025-04-03|1542.89
#2025-04-04|1439.82
#2025-04-07|1416.54
#2025-04-08|1461.34
#2025-04-09|1404.93
#2025-04-10|1499.87
#2025-04-11|1521.35
#2025-04-14|1601.22
#2025-04-15|1597.42
#2025-04-16|1618.78
#2025-04-17|1612.99
#2025-04-18|1612.99
#2025-04-21|1624.65
#2025-04-22|1638.97
#2025-04-23|1645.23
#2025-04-24|1646.74
#2025-04-25|1657.11
#2025-04-28|1674.99
#2025-04-29|1686.99
#2025-04-30|1691.37
#2025-05-01|1690.92
#2025-05-02|1723.24
#2025-05-05|1725.35
#2025-05-06|1732.87
#2025-05-07|1717.98
#2025-05-08|1713.29
#2025-05-09|1721.40
#2025-05-12|1730.92
#2025-05-13|1730.52
#2025-05-14|1744.30
#2025-05-15|1764.18
#2025-05-16|1761.97
#2025-05-19|1754.27
#2025-05-20|1765.23
#2025-05-21|1779.45
#2025-05-22|1762.52
#2025-05-23|1774.15
#2025-05-26|1779.84
#2025-05-27|1777.54
#2025-05-28|1783.29
#2025-05-29|1819.49
#2025-05-30|1774.49
#2025-06-02|1814.86
#2025-06-03|1807.53
#2025-06-04|1840.85
#2025-06-05|1862.24
#2025-06-06|1847.96
#2025-06-09|1857.34
#2025-06-10|1869.50
#2025-06-11|1849.05
#2025-06-12|1859.79
#2025-06-13|1806.50
#2025-06-16|1818.31
#2025-06-17|1784.55
#2025-06-18|1788.99
#2025-06-19|1771.20
#2025-06-20|1781.79
#2025-06-23|1786.60
#2025-06-24|1847.94
#2025-06-25|1832.83
#2025-06-26|1836.42
#2025-06-27|1835.56
#2025-06-30|1847.07
#2025-07-01|1869.61
#2025-07-02|1852.57
#2025-07-03|1873.74
#2025-07-04|1863.89
#2025-07-07|1853.90
#2025-07-08|1843.70
#2025-07-09|1851.84
#2025-07-10|1845.71
#2025-07-11|1814.43
#2025-07-14|1806.43
#2025-07-15|1821.03
#2025-07-16|1821.09
#2025-07-17|1834.53
#2025-07-18|1883.21
#2025-07-21|1891.83
#2025-07-22|1896.65
#2025-07-23|1920.56
#2025-07-24|1909.83
#2025-07-25|1867.82
#2025-07-28|1858.67
#2025-07-29|1862.63
#2025-07-30|1863.08
#2025-07-31|1854.96
#2025-08-01|1838.53
#2025-08-04|1885.76
#2025-08-05|1888.50
#2025-08-06|1917.90
#2025-08-07|1932.96
#2025-08-08|1941.38
#2025-08-11|1939.80
#2025-08-12|1972.59
#2025-08-13|2017.73
#2025-08-14|2005.25
#2025-08-15|2008.33
#2025-08-18|1975.33
#2025-08-19|1975.62
#2025-08-20|1963.06
#2025-08-21|1967.99
#2025-08-22|2026.45
#2025-08-25|2018.15
#2025-08-26|1992.72
#2025-08-27|1969.57
#2025-08-28|1971.14
#2025-08-29|1966.16
#2025-09-01|1970.21
#2025-09-02|1947.32
#2025-09-03|1954.88
#2025-09-04|1914.84
#2025-09-05|1964.40
#2025-09-08|1994.12
#2025-09-09|2008.43
#2025-09-10|2025.05
#2025-09-11|2041.55
#2025-09-12|2064.05
#2025-09-15|2067.50
#2025-09-16|2078.73
#2025-09-17|2091.78
#2025-09-18|2097.38
#2025-09-19|2110.06
#2025-09-22|2110.20
#2025-09-23|2134.77
#2025-09-24|2125.83
#2025-09-25|2088.48
#2025-09-26|2114.88
#2025-09-29|2136.94
#2025-09-30|2157.30
#2025-10-01|2186.17
#2025-10-02|2157.07
#2025-10-03|2204.42
#2025-10-06|2213.41
#2025-10-07|2200.77
#2025-10-08|2239.61
#2025-10-09|2233.21
#2025-10-10|2198.47
#2025-10-13|2215.94
#2025-10-14|2201.16
#2025-10-15|2233.59
#2025-10-16|2266.32
#2025-10-17|2208.21
#2025-10-20|2243.10
#2025-10-21|2177.51
#2025-10-22|2182.38
#2025-10-23|2231.58
#2025-10-24|2237.35
#2025-10-27|2197.61
#2025-10-28|2234.32
#2025-10-29|2248.06
#2025-10-30|2200.16
#2025-10-31|2182.06
#2025-11-03|2184.48
#2025-11-04|2131.36
#2025-11-05|2171.79
#2025-11-06|2198.04
#2025-11-07|2174.60
#2025-11-10|2236.92
#2025-11-11|2231.56
#2025-11-12|2266.15
#2025-11-13|2314.37
#2025-11-14|2257.25
#2025-11-17|2262.99
#2025-11-18|2209.56
#2025-11-19|2236.50
#2025-11-20|2238.09
#2025-11-21|2155.27
#2025-11-24|2170.98
#2025-11-25|2181.77
#2025-11-26|2234.06
#2025-11-27|2187.91
#2025-11-28|2191.29
#2025-12-01|2224.70
#2025-12-02|2198.49
#2025-12-03|2220.44
#2025-12-04|2233.31
#2025-12-05|2277.08
#2025-12-08|2228.73
#2025-12-09|2232.55
#2025-12-10|2251.86
#2025-12-11|2296.34
#2025-12-12|2313.58
#2025-12-15|2327.21
#2025-12-16|2334.16
#2025-12-17|2368.42
#2025-12-18|2374.75
#2025-12-19|2382.80
#2025-12-22|2412.24
#2025-12-23|2429.59
#2025-12-24|2450.66
#2025-12-25|2450.66
#2025-12-26|2449.37
#2025-12-29|2415.09
#2025-12-30|2438.38
#2025-12-31|2421.31
#2026-01-01|2421.31
#2026-01-02|2442.73
#2026-01-05|2464.61
#2026-01-06|2526.38
#2026-01-07|2489.52
#2026-01-08|2455.46
#2026-01-09|2471.52
#2026-01-12|2535.87
#2026-01-13|2545.64
#2026-01-14|2542.31
#2026-01-15|2554.82
#2026-01-16|2532.12