Table Data - NASDAQ South Africa Large Mid Cap NTR Index
| Title | NASDAQ South Africa Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQZALMN |
| 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 2026-01-14 |
| Last Updated | 2026-01-14 10:52 PM CST |
| Notes | For more information about this series, see: NQZALMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 173.68 |
| 2001-04-02 | 171.23 |
| 2001-04-03 | 167.30 |
| 2001-04-04 | 171.39 |
| 2001-04-05 | 175.72 |
| 2001-04-06 | 172.40 |
| 2001-04-09 | 174.60 |
| 2001-04-10 | 177.27 |
| 2001-04-11 | 183.47 |
| 2001-04-12 | 183.62 |
| 2001-04-13 | . |
| 2001-04-16 | 183.21 |
| 2001-04-17 | 182.48 |
| 2001-04-18 | 186.01 |
| 2001-04-19 | 187.75 |
| 2001-04-20 | 185.32 |
| 2001-04-23 | 182.67 |
| 2001-04-24 | 185.61 |
| 2001-04-25 | 185.90 |
| 2001-04-26 | 188.59 |
| 2001-04-27 | 189.83 |
| 2001-04-30 | 194.30 |
| 2001-05-01 | 194.50 |
| 2001-05-02 | 194.80 |
| 2001-05-03 | 192.48 |
| 2001-05-04 | 192.96 |
| 2001-05-07 | 194.90 |
| 2001-05-08 | 194.33 |
| 2001-05-09 | 194.94 |
| 2001-05-10 | 197.75 |
| 2001-05-11 | 196.77 |
| 2001-05-14 | 195.57 |
| 2001-05-15 | 196.05 |
| 2001-05-16 | 199.10 |
| 2001-05-17 | 204.73 |
| 2001-05-18 | 205.80 |
| 2001-05-21 | 209.72 |
| 2001-05-22 | 208.67 |
| 2001-05-23 | 205.36 |
| 2001-05-24 | 204.99 |
| 2001-05-25 | 204.66 |
| 2001-05-28 | . |
| 2001-05-29 | 205.35 |
| 2001-05-30 | 205.54 |
| 2001-05-31 | 204.42 |
| 2001-06-01 | 200.16 |
| 2001-06-04 | 201.74 |
| 2001-06-05 | 201.73 |
| 2001-06-06 | 200.72 |
| 2001-06-07 | 199.73 |
| 2001-06-08 | 201.16 |
| 2001-06-11 | 199.55 |
| 2001-06-12 | 198.33 |
| 2001-06-13 | 198.02 |
| 2001-06-14 | 198.70 |
| 2001-06-15 | 199.03 |
| 2001-06-18 | 196.10 |
| 2001-06-19 | 198.89 |
| 2001-06-20 | 197.04 |
| 2001-06-21 | 199.36 |
| 2001-06-22 | 200.96 |
| 2001-06-25 | 201.93 |
| 2001-06-26 | 202.44 |
| 2001-06-27 | 202.48 |
| 2001-06-28 | 200.48 |
| 2001-06-29 | 200.10 |
| 2001-07-02 | 200.26 |
| 2001-07-03 | 195.54 |
| 2001-07-04 | . |
| 2001-07-05 | 185.24 |
| 2001-07-06 | 183.82 |
| 2001-07-09 | 184.27 |
| 2001-07-10 | 185.40 |
| 2001-07-11 | 183.21 |
| 2001-07-12 | 183.93 |
| 2001-07-13 | 185.12 |
| 2001-07-16 | 184.90 |
| 2001-07-17 | 181.88 |
| 2001-07-18 | 179.81 |
| 2001-07-19 | 181.76 |
| 2001-07-20 | 179.96 |
| 2001-07-23 | 180.50 |
| 2001-07-24 | 179.42 |
| 2001-07-25 | 179.47 |
| 2001-07-26 | 178.67 |
| 2001-07-27 | 176.86 |
| 2001-07-30 | 178.81 |
| 2001-07-31 | 176.70 |
| 2001-08-01 | 179.71 |
| 2001-08-02 | 184.64 |
| 2001-08-03 | 183.85 |
| 2001-08-06 | 179.92 |
| 2001-08-07 | 177.82 |
| 2001-08-08 | 175.54 |
| 2001-08-09 | 176.04 |
| 2001-08-10 | 176.76 |
| 2001-08-13 | 176.71 |
| 2001-08-14 | 179.00 |
| 2001-08-15 | 180.37 |
| 2001-08-16 | 180.30 |
| 2001-08-17 | 180.05 |
| 2001-08-20 | 178.22 |
| 2001-08-21 | 177.48 |
| 2001-08-22 | 179.51 |
| 2001-08-23 | 179.65 |
| 2001-08-24 | 180.55 |
| 2001-08-27 | 182.53 |
| 2001-08-28 | 183.49 |
| 2001-08-29 | 183.19 |
| 2001-08-30 | 181.09 |
| 2001-08-31 | 180.25 |
| 2001-09-03 | . |
| 2001-09-04 | 179.86 |
| 2001-09-05 | 178.00 |
| 2001-09-06 | 176.47 |
| 2001-09-07 | 176.21 |
| 2001-09-10 | 174.98 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 162.26 |
| 2001-09-18 | 159.36 |
| 2001-09-19 | 158.90 |
| 2001-09-20 | 152.89 |
| 2001-09-21 | 146.87 |
| 2001-09-24 | 147.20 |
| 2001-09-25 | 152.26 |
| 2001-09-26 | 153.05 |
| 2001-09-27 | 152.43 |
| 2001-09-28 | 154.35 |
| 2001-10-01 | 153.21 |
| 2001-10-02 | 153.57 |
| 2001-10-03 | 152.03 |
| 2001-10-04 | 156.41 |
| 2001-10-05 | 157.65 |
| 2001-10-08 | 158.23 |
| 2001-10-09 | 158.40 |
| 2001-10-10 | 158.00 |
| 2001-10-11 | 161.01 |
| 2001-10-12 | 160.15 |
| 2001-10-15 | 161.83 |
| 2001-10-16 | 159.47 |
| 2001-10-17 | 159.16 |
| 2001-10-18 | 157.94 |
| 2001-10-19 | 157.44 |
| 2001-10-22 | 153.77 |
| 2001-10-23 | 153.91 |
| 2001-10-24 | 154.97 |
| 2001-10-25 | 155.84 |
| 2001-10-26 | 156.19 |
| 2001-10-29 | 157.74 |
| 2001-10-30 | 155.31 |
| 2001-10-31 | 154.96 |
| 2001-11-01 | 154.75 |
| 2001-11-02 | 155.65 |
| 2001-11-05 | 157.77 |
| 2001-11-06 | 157.58 |
| 2001-11-07 | 155.89 |
| 2001-11-08 | 156.95 |
| 2001-11-09 | 154.45 |
| 2001-11-12 | 154.43 |
| 2001-11-13 | 156.60 |
| 2001-11-14 | 159.66 |
| 2001-11-15 | 161.45 |
| 2001-11-16 | 162.80 |
| 2001-11-19 | 163.30 |
| 2001-11-20 | 160.38 |
| 2001-11-21 | 156.97 |
| 2001-11-22 | . |
| 2001-11-23 | 155.96 |
| 2001-11-26 | 158.40 |
| 2001-11-27 | 155.97 |
| 2001-11-28 | 156.20 |
| 2001-11-29 | 152.08 |
| 2001-11-30 | 151.45 |
| 2001-12-03 | 150.58 |
| 2001-12-04 | 149.51 |
| 2001-12-05 | 149.29 |
| 2001-12-06 | 148.77 |
| 2001-12-07 | 145.21 |
| 2001-12-10 | 147.46 |
| 2001-12-11 | 143.28 |
| 2001-12-12 | 142.99 |
| 2001-12-13 | 140.46 |
| 2001-12-14 | 136.70 |
| 2001-12-17 | 141.09 |
| 2001-12-18 | 138.85 |
| 2001-12-19 | 136.24 |
| 2001-12-20 | 127.83 |
| 2001-12-21 | 135.36 |
| 2001-12-24 | 137.47 |
| 2001-12-25 | . |
| 2001-12-26 | 138.16 |
| 2001-12-27 | 139.83 |
| 2001-12-28 | 140.50 |
| 2001-12-31 | 141.21 |
| 2002-01-01 | . |
| 2002-01-02 | 138.54 |
| 2002-01-03 | 139.52 |
| 2002-01-04 | 143.76 |
| 2002-01-07 | 147.53 |
| 2002-01-08 | 150.16 |
| 2002-01-09 | 152.01 |
| 2002-01-10 | 152.29 |
| 2002-01-11 | 153.66 |
| 2002-01-14 | 152.23 |
| 2002-01-15 | 148.03 |
| 2002-01-16 | 146.88 |
| 2002-01-17 | 148.81 |
| 2002-01-18 | 147.31 |
| 2002-01-21 | . |
| 2002-01-22 | 142.92 |
| 2002-01-23 | 145.26 |
| 2002-01-24 | 146.24 |
| 2002-01-25 | 144.47 |
| 2002-01-28 | 144.84 |
| 2002-01-29 | 145.43 |
| 2002-01-30 | 144.14 |
| 2002-01-31 | 146.64 |
| 2002-02-01 | 145.67 |
| 2002-02-04 | 147.45 |
| 2002-02-05 | 148.64 |
| 2002-02-06 | 152.17 |
| 2002-02-07 | 151.51 |
| 2002-02-08 | 152.26 |
| 2002-02-11 | 150.21 |
| 2002-02-12 | 152.36 |
| 2002-02-13 | 151.69 |
| 2002-02-14 | 154.34 |
| 2002-02-15 | 156.60 |
| 2002-02-18 | . |
| 2002-02-19 | 153.94 |
| 2002-02-20 | 152.89 |
| 2002-02-21 | 150.12 |
| 2002-02-22 | 151.31 |
| 2002-02-25 | 151.46 |
| 2002-02-26 | 153.36 |
| 2002-02-27 | 155.63 |
| 2002-02-28 | 155.06 |
| 2002-03-01 | 155.29 |
| 2002-03-04 | 161.55 |
| 2002-03-05 | 162.46 |
| 2002-03-06 | 161.13 |
| 2002-03-07 | 157.04 |
| 2002-03-08 | 151.54 |
| 2002-03-11 | 156.19 |
| 2002-03-12 | 155.72 |
| 2002-03-13 | 155.48 |
| 2002-03-14 | 155.86 |
| 2002-03-15 | 154.03 |
| 2002-03-18 | 152.52 |
| 2002-03-19 | 154.71 |
| 2002-03-20 | 155.87 |
| 2002-03-21 | 158.09 |
| 2002-03-22 | 159.40 |
| 2002-03-25 | 160.15 |
| 2002-03-26 | 159.48 |
| 2002-03-27 | 160.01 |
| 2002-03-28 | 160.77 |
| 2002-03-29 | . |
| 2002-04-01 | 160.84 |
| 2002-04-02 | 166.19 |
| 2002-04-03 | 166.19 |
| 2002-04-04 | 166.61 |
| 2002-04-05 | 168.67 |
| 2002-04-08 | 167.45 |
| 2002-04-09 | 166.08 |
| 2002-04-10 | 168.00 |
| 2002-04-11 | 169.26 |
| 2002-04-12 | 167.80 |
| 2002-04-15 | 169.50 |
| 2002-04-16 | 171.13 |
| 2002-04-17 | 173.84 |
| 2002-04-18 | 176.11 |
| 2002-04-19 | 176.61 |
| 2002-04-22 | 179.91 |
| 2002-04-23 | 180.72 |
| 2002-04-24 | 182.04 |
| 2002-04-25 | 186.11 |
| 2002-04-26 | 186.32 |
| 2002-04-29 | 186.46 |
| 2002-04-30 | 183.40 |
| 2002-05-01 | 184.33 |
| 2002-05-02 | 185.53 |
| 2002-05-03 | 191.00 |
| 2002-05-06 | 193.80 |
| 2002-05-07 | 200.02 |
| 2002-05-08 | 201.09 |
| 2002-05-09 | 200.59 |
| 2002-05-10 | 202.14 |
| 2002-05-13 | 203.06 |
| 2002-05-14 | 204.58 |
| 2002-05-15 | 199.39 |
| 2002-05-16 | 200.33 |
| 2002-05-17 | 202.97 |
| 2002-05-20 | 204.00 |
| 2002-05-21 | 205.63 |
| 2002-05-22 | 206.44 |
| 2002-05-23 | 204.57 |
| 2002-05-24 | 209.64 |
| 2002-05-27 | . |
| 2002-05-28 | 206.62 |
| 2002-05-29 | 208.64 |
| 2002-05-30 | 206.99 |
| 2002-05-31 | 202.49 |
| 2002-06-03 | 204.37 |
| 2002-06-04 | 208.63 |
| 2002-06-05 | 200.64 |
| 2002-06-06 | 201.93 |
| 2002-06-07 | 199.95 |
| 2002-06-10 | 194.29 |
| 2002-06-11 | 188.50 |
| 2002-06-12 | 192.21 |
| 2002-06-13 | 186.00 |
| 2002-06-14 | 184.01 |
| 2002-06-17 | 181.61 |
| 2002-06-18 | 186.58 |
| 2002-06-19 | 187.01 |
| 2002-06-20 | 187.08 |
| 2002-06-21 | 185.80 |
| 2002-06-24 | 187.27 |
| 2002-06-25 | 185.17 |
| 2002-06-26 | 181.82 |
| 2002-06-27 | 180.30 |
| 2002-06-28 | 180.49 |
| 2002-07-01 | 183.69 |
| 2002-07-02 | 182.74 |
| 2002-07-03 | 177.36 |
| 2002-07-04 | . |
| 2002-07-05 | 179.93 |
| 2002-07-08 | 180.39 |
| 2002-07-09 | 183.12 |
| 2002-07-10 | 182.24 |
| 2002-07-11 | 179.95 |
| 2002-07-12 | 183.07 |
| 2002-07-15 | 183.20 |
| 2002-07-16 | 180.63 |
| 2002-07-17 | 179.73 |
| 2002-07-18 | 181.97 |
| 2002-07-19 | 181.29 |
| 2002-07-22 | 173.72 |
| 2002-07-23 | 167.62 |
| 2002-07-24 | 159.98 |
| 2002-07-25 | 164.89 |
| 2002-07-26 | 161.16 |
| 2002-07-29 | 161.94 |
| 2002-07-30 | 164.84 |
| 2002-07-31 | 159.38 |
| 2002-08-01 | 157.06 |
| 2002-08-02 | 157.56 |
| 2002-08-05 | 155.12 |
| 2002-08-06 | 151.86 |
| 2002-08-07 | 156.98 |
| 2002-08-08 | 158.88 |
| 2002-08-09 | 158.24 |
| 2002-08-12 | 160.38 |
| 2002-08-13 | 158.71 |
| 2002-08-14 | 160.64 |
| 2002-08-15 | 160.66 |
| 2002-08-16 | 161.79 |
| 2002-08-19 | 159.97 |
| 2002-08-20 | 156.92 |
| 2002-08-21 | 156.47 |
| 2002-08-22 | 158.15 |
| 2002-08-23 | 160.19 |
| 2002-08-26 | 158.62 |
| 2002-08-27 | 164.58 |
| 2002-08-28 | 163.89 |
| 2002-08-29 | 162.27 |
| 2002-08-30 | 166.82 |
| 2002-09-02 | . |
| 2002-09-03 | 162.56 |
| 2002-09-04 | 163.33 |
| 2002-09-05 | 166.48 |
| 2002-09-06 | 169.14 |
| 2002-09-09 | 175.82 |
| 2002-09-10 | 174.28 |
| 2002-09-11 | 173.28 |
| 2002-09-12 | 176.63 |
| 2002-09-13 | 174.18 |
| 2002-09-16 | 174.39 |
| 2002-09-17 | 175.24 |
| 2002-09-18 | 173.56 |
| 2002-09-19 | 173.16 |
| 2002-09-20 | 173.12 |
| 2002-09-23 | 172.68 |
| 2002-09-24 | 172.34 |
| 2002-09-25 | 173.28 |
| 2002-09-26 | 171.15 |
| 2002-09-27 | 172.01 |
| 2002-09-30 | 171.73 |
| 2002-10-01 | 172.04 |
| 2002-10-02 | 170.17 |
| 2002-10-03 | 170.76 |
| 2002-10-04 | 170.60 |
| 2002-10-07 | 167.60 |
| 2002-10-08 | 164.04 |
| 2002-10-09 | 163.55 |
| 2002-10-10 | 162.31 |
| 2002-10-11 | 165.15 |
| 2002-10-14 | 168.63 |
| 2002-10-15 | 170.09 |
| 2002-10-16 | 167.70 |
| 2002-10-17 | 166.59 |
| 2002-10-18 | 165.97 |
| 2002-10-21 | 167.95 |
| 2002-10-22 | 170.40 |
| 2002-10-23 | 172.03 |
| 2002-10-24 | 173.47 |
| 2002-10-25 | 173.19 |
| 2002-10-28 | 173.80 |
| 2002-10-29 | 171.72 |
| 2002-10-30 | 172.20 |
| 2002-10-31 | 175.03 |
| 2002-11-01 | 180.74 |
| 2002-11-04 | 180.66 |
| 2002-11-05 | 181.63 |
| 2002-11-06 | 182.93 |
| 2002-11-07 | 186.87 |
| 2002-11-08 | 186.47 |
| 2002-11-11 | 186.18 |
| 2002-11-12 | 185.86 |
| 2002-11-13 | 185.74 |
| 2002-11-14 | 187.47 |
| 2002-11-15 | 189.65 |
| 2002-11-18 | 193.26 |
| 2002-11-19 | 191.67 |
| 2002-11-20 | 189.36 |
| 2002-11-21 | 189.32 |
| 2002-11-22 | 190.07 |
| 2002-11-25 | 189.67 |
| 2002-11-26 | 187.11 |
| 2002-11-27 | 189.79 |
| 2002-11-28 | . |
| 2002-11-29 | 190.49 |
| 2002-12-02 | 190.85 |
| 2002-12-03 | 191.51 |
| 2002-12-04 | 195.56 |
| 2002-12-05 | 194.44 |
| 2002-12-06 | 192.75 |
| 2002-12-09 | 195.57 |
| 2002-12-10 | 194.98 |
| 2002-12-11 | 195.27 |
| 2002-12-12 | 195.13 |
| 2002-12-13 | 201.08 |
| 2002-12-16 | 201.49 |
| 2002-12-17 | 203.02 |
| 2002-12-18 | 202.40 |
| 2002-12-19 | 201.92 |
| 2002-12-20 | 200.67 |
| 2002-12-23 | 204.22 |
| 2002-12-24 | 202.21 |
| 2002-12-25 | . |
| 2002-12-26 | 203.84 |
| 2002-12-27 | 208.07 |
| 2002-12-30 | 209.73 |
| 2002-12-31 | 208.46 |
| 2003-01-01 | . |
| 2003-01-02 | 208.87 |
| 2003-01-03 | 212.93 |
| 2003-01-06 | 215.23 |
| 2003-01-07 | 213.07 |
| 2003-01-08 | 211.61 |
| 2003-01-09 | 212.89 |
| 2003-01-10 | 214.43 |
| 2003-01-13 | 213.99 |
| 2003-01-14 | 211.41 |
| 2003-01-15 | 210.70 |
| 2003-01-16 | 208.98 |
| 2003-01-17 | 210.17 |
| 2003-01-20 | . |
| 2003-01-21 | 203.67 |
| 2003-01-22 | 205.43 |
| 2003-01-23 | 209.32 |
| 2003-01-24 | 208.00 |
| 2003-01-27 | 205.44 |
| 2003-01-28 | 203.75 |
| 2003-01-29 | 205.86 |
| 2003-01-30 | 203.88 |
| 2003-01-31 | 203.64 |
| 2003-02-03 | 203.78 |
| 2003-02-04 | 206.40 |
| 2003-02-05 | 206.80 |
| 2003-02-06 | 207.08 |
| 2003-02-07 | 202.59 |
| 2003-02-10 | 199.92 |
| 2003-02-11 | 201.45 |
| 2003-02-12 | 201.38 |
| 2003-02-13 | 199.67 |
| 2003-02-14 | 201.28 |
| 2003-02-17 | . |
| 2003-02-18 | 199.34 |
| 2003-02-19 | 200.45 |
| 2003-02-20 | 204.73 |
| 2003-02-21 | 207.37 |
| 2003-02-24 | 205.73 |
| 2003-02-25 | 203.32 |
| 2003-02-26 | 202.86 |
| 2003-02-27 | 202.93 |
| 2003-02-28 | 202.25 |
| 2003-03-03 | 203.10 |
| 2003-03-04 | 200.15 |
| 2003-03-05 | 200.65 |
| 2003-03-06 | 196.39 |
| 2003-03-07 | 195.14 |
| 2003-03-10 | 192.44 |
| 2003-03-11 | 187.85 |
| 2003-03-12 | 184.21 |
| 2003-03-13 | 185.32 |
| 2003-03-14 | 186.56 |
| 2003-03-17 | 185.96 |
| 2003-03-18 | 189.29 |
| 2003-03-19 | 191.53 |
| 2003-03-20 | 188.83 |
| 2003-03-21 | 187.30 |
| 2003-03-24 | 183.63 |
| 2003-03-25 | 184.53 |
| 2003-03-26 | 182.94 |
| 2003-03-27 | 182.56 |
| 2003-03-28 | 179.93 |
| 2003-03-31 | 185.72 |
| 2003-04-01 | 188.10 |
| 2003-04-02 | 186.27 |
| 2003-04-03 | 186.82 |
| 2003-04-04 | 184.93 |
| 2003-04-07 | 186.49 |
| 2003-04-08 | 184.85 |
| 2003-04-09 | 187.13 |
| 2003-04-10 | 188.91 |
| 2003-04-11 | 190.15 |
| 2003-04-14 | 189.92 |
| 2003-04-15 | 192.19 |
| 2003-04-16 | 190.19 |
| 2003-04-17 | 191.55 |
| 2003-04-18 | . |
| 2003-04-21 | 190.86 |
| 2003-04-22 | 193.80 |
| 2003-04-23 | 195.77 |
| 2003-04-24 | 199.20 |
| 2003-04-25 | 196.65 |
| 2003-04-28 | 198.30 |
| 2003-04-29 | 195.72 |
| 2003-04-30 | 195.05 |
| 2003-05-01 | 195.15 |
| 2003-05-02 | 193.36 |
| 2003-05-05 | 200.30 |
| 2003-05-06 | 198.78 |
| 2003-05-07 | 200.24 |
| 2003-05-08 | 199.63 |
| 2003-05-09 | 201.59 |
| 2003-05-12 | 202.08 |
| 2003-05-13 | 204.66 |
| 2003-05-14 | 202.31 |
| 2003-05-15 | 198.58 |
| 2003-05-16 | 199.91 |
| 2003-05-19 | 199.46 |
| 2003-05-20 | 199.94 |
| 2003-05-21 | 202.21 |
| 2003-05-22 | 199.26 |
| 2003-05-23 | 201.34 |
| 2003-05-26 | . |
| 2003-05-27 | 199.59 |
| 2003-05-28 | 198.32 |
| 2003-05-29 | 198.81 |
| 2003-05-30 | 200.31 |
| 2003-06-02 | 202.57 |
| 2003-06-03 | 202.14 |
| 2003-06-04 | 200.28 |
| 2003-06-05 | 206.83 |
| 2003-06-06 | 206.07 |
| 2003-06-09 | 208.04 |
| 2003-06-10 | 206.84 |
| 2003-06-11 | 205.69 |
| 2003-06-12 | 207.25 |
| 2003-06-13 | 208.36 |
| 2003-06-16 | 210.34 |
| 2003-06-17 | 212.98 |
| 2003-06-18 | 211.04 |
| 2003-06-19 | 214.33 |
| 2003-06-20 | 212.98 |
| 2003-06-23 | 209.04 |
| 2003-06-24 | 208.90 |
| 2003-06-25 | 210.09 |
| 2003-06-26 | 211.89 |
| 2003-06-27 | 213.04 |
| 2003-06-30 | 214.44 |
| 2003-07-01 | 218.99 |
| 2003-07-02 | 221.00 |
| 2003-07-03 | 222.22 |
| 2003-07-04 | . |
| 2003-07-07 | 220.47 |
| 2003-07-08 | 221.30 |
| 2003-07-09 | 219.64 |
| 2003-07-10 | 220.15 |
| 2003-07-11 | 220.10 |
| 2003-07-14 | 223.42 |
| 2003-07-15 | 219.65 |
| 2003-07-16 | 213.49 |
| 2003-07-17 | 211.47 |
| 2003-07-18 | 211.04 |
| 2003-07-21 | 212.10 |
| 2003-07-22 | 214.74 |
| 2003-07-23 | 217.24 |
| 2003-07-24 | 217.81 |
| 2003-07-25 | 221.72 |
| 2003-07-28 | 225.88 |
| 2003-07-29 | 223.96 |
| 2003-07-30 | 222.88 |
| 2003-07-31 | 223.36 |
| 2003-08-01 | 222.13 |
| 2003-08-04 | 222.06 |
| 2003-08-05 | 221.98 |
| 2003-08-06 | 224.45 |
| 2003-08-07 | 226.78 |
| 2003-08-08 | 224.51 |
| 2003-08-11 | 228.70 |
| 2003-08-12 | 229.69 |
| 2003-08-13 | 229.61 |
| 2003-08-14 | 232.87 |
| 2003-08-15 | 232.94 |
| 2003-08-18 | 233.22 |
| 2003-08-19 | 234.45 |
| 2003-08-20 | 237.52 |
| 2003-08-21 | 235.91 |
| 2003-08-22 | 235.30 |
| 2003-08-25 | 232.24 |
| 2003-08-26 | 233.50 |
| 2003-08-27 | 236.94 |
| 2003-08-28 | 236.80 |
| 2003-08-29 | 238.43 |
| 2003-09-01 | . |
| 2003-09-02 | 238.84 |
| 2003-09-03 | 240.35 |
| 2003-09-04 | 238.87 |
| 2003-09-05 | 241.50 |
| 2003-09-08 | 238.01 |
| 2003-09-09 | 243.19 |
| 2003-09-10 | 242.25 |
| 2003-09-11 | 239.97 |
| 2003-09-12 | 239.51 |
| 2003-09-15 | 236.65 |
| 2003-09-16 | 236.45 |
| 2003-09-17 | 239.07 |
| 2003-09-18 | 241.83 |
| 2003-09-19 | 242.49 |
| 2003-09-22 | 244.13 |
| 2003-09-23 | 244.22 |
| 2003-09-24 | 244.35 |
| 2003-09-25 | 245.84 |
| 2003-09-26 | 240.79 |
| 2003-09-29 | 242.72 |
| 2003-09-30 | 246.83 |
| 2003-10-01 | 245.15 |
| 2003-10-02 | 249.06 |
| 2003-10-03 | 250.49 |
| 2003-10-06 | 246.75 |
| 2003-10-07 | 251.74 |
| 2003-10-08 | 253.28 |
| 2003-10-09 | 256.00 |
| 2003-10-10 | 257.13 |
| 2003-10-13 | 256.46 |
| 2003-10-14 | 257.61 |
| 2003-10-15 | 256.49 |
| 2003-10-16 | 259.52 |
| 2003-10-17 | 257.67 |
| 2003-10-20 | 254.67 |
| 2003-10-21 | 256.22 |
| 2003-10-22 | 260.73 |
| 2003-10-23 | 258.89 |
| 2003-10-24 | 261.78 |
| 2003-10-27 | 262.12 |
| 2003-10-28 | 262.61 |
| 2003-10-29 | 266.05 |
| 2003-10-30 | 268.53 |
| 2003-10-31 | 266.97 |
| 2003-11-03 | 268.65 |
| 2003-11-04 | 266.94 |
| 2003-11-05 | 264.72 |
| 2003-11-06 | 265.84 |
| 2003-11-07 | 265.28 |
| 2003-11-10 | 268.10 |
| 2003-11-11 | 266.94 |
| 2003-11-12 | 268.14 |
| 2003-11-13 | 275.58 |
| 2003-11-14 | 280.38 |
| 2003-11-17 | 278.56 |
| 2003-11-18 | 278.76 |
| 2003-11-19 | 280.68 |
| 2003-11-20 | 280.37 |
| 2003-11-21 | 282.79 |
| 2003-11-24 | 279.14 |
| 2003-11-25 | 282.79 |
| 2003-11-26 | 289.01 |
| 2003-11-27 | . |
| 2003-11-28 | 295.53 |
| 2003-12-01 | 302.68 |
| 2003-12-02 | 303.19 |
| 2003-12-03 | 305.07 |
| 2003-12-04 | 299.69 |
| 2003-12-05 | 300.93 |
| 2003-12-08 | 296.39 |
| 2003-12-09 | 298.00 |
| 2003-12-10 | 294.94 |
| 2003-12-11 | 295.05 |
| 2003-12-12 | 299.09 |
| 2003-12-15 | 304.02 |
| 2003-12-16 | 302.77 |
| 2003-12-17 | 298.30 |
| 2003-12-18 | 292.00 |
| 2003-12-19 | 284.60 |
| 2003-12-22 | 286.16 |
| 2003-12-23 | 287.79 |
| 2003-12-24 | 294.53 |
| 2003-12-25 | . |
| 2003-12-26 | 294.64 |
| 2003-12-29 | 295.05 |
| 2003-12-30 | 304.67 |
| 2003-12-31 | 301.50 |
| 2004-01-01 | . |
| 2004-01-02 | 309.66 |
| 2004-01-05 | 319.53 |
| 2004-01-06 | 311.44 |
| 2004-01-07 | 309.38 |
| 2004-01-08 | 304.20 |
| 2004-01-09 | 302.89 |
| 2004-01-12 | 295.51 |
| 2004-01-13 | 301.35 |
| 2004-01-14 | 290.53 |
| 2004-01-15 | 280.17 |
| 2004-01-16 | 282.44 |
| 2004-01-19 | . |
| 2004-01-20 | 288.19 |
| 2004-01-21 | 286.30 |
| 2004-01-22 | 290.65 |
| 2004-01-23 | 291.31 |
| 2004-01-26 | 292.17 |
| 2004-01-27 | 293.53 |
| 2004-01-28 | 296.74 |
| 2004-01-29 | 291.52 |
| 2004-01-30 | 290.36 |
| 2004-02-02 | 292.87 |
| 2004-02-03 | 300.65 |
| 2004-02-04 | 296.72 |
| 2004-02-05 | 292.43 |
| 2004-02-06 | 293.68 |
| 2004-02-09 | 296.12 |
| 2004-02-10 | 300.53 |
| 2004-02-11 | 298.27 |
| 2004-02-12 | 307.23 |
| 2004-02-13 | 310.00 |
| 2004-02-16 | . |
| 2004-02-17 | 310.45 |
| 2004-02-18 | 311.44 |
| 2004-02-19 | 306.99 |
| 2004-02-20 | 300.65 |
| 2004-02-23 | 304.49 |
| 2004-02-24 | 302.56 |
| 2004-02-25 | 302.00 |
| 2004-02-26 | 300.25 |
| 2004-02-27 | 302.38 |
| 2004-03-01 | 308.73 |
| 2004-03-02 | 308.90 |
| 2004-03-03 | 299.97 |
| 2004-03-04 | 300.48 |
| 2004-03-05 | 311.50 |
| 2004-03-08 | 311.14 |
| 2004-03-09 | 311.78 |
| 2004-03-10 | 307.05 |
| 2004-03-11 | 302.08 |
| 2004-03-12 | 298.20 |
| 2004-03-15 | 300.40 |
| 2004-03-16 | 299.97 |
| 2004-03-17 | 296.00 |
| 2004-03-18 | 305.31 |
| 2004-03-19 | 306.64 |
| 2004-03-22 | 314.34 |
| 2004-03-23 | 308.67 |
| 2004-03-24 | 305.99 |
| 2004-03-25 | 306.36 |
| 2004-03-26 | 307.84 |
| 2004-03-29 | 313.50 |
| 2004-03-30 | 318.79 |
| 2004-03-31 | 322.78 |
| 2004-04-01 | 322.73 |
| 2004-04-02 | 317.72 |
| 2004-04-05 | 320.62 |
| 2004-04-06 | 323.91 |
| 2004-04-07 | 327.98 |
| 2004-04-08 | 324.69 |
| 2004-04-09 | . |
| 2004-04-12 | 326.43 |
| 2004-04-13 | 315.85 |
| 2004-04-14 | 311.32 |
| 2004-04-15 | 310.09 |
| 2004-04-16 | 317.48 |
| 2004-04-19 | 311.93 |
| 2004-04-20 | 312.53 |
| 2004-04-21 | 301.31 |
| 2004-04-22 | 292.81 |
| 2004-04-23 | 296.31 |
| 2004-04-26 | 298.19 |
| 2004-04-27 | 298.58 |
| 2004-04-28 | 290.54 |
| 2004-04-29 | 288.64 |
| 2004-04-30 | 281.42 |
| 2004-05-03 | 281.18 |
| 2004-05-04 | 286.81 |
| 2004-05-05 | 292.07 |
| 2004-05-06 | 286.62 |
| 2004-05-07 | 279.85 |
| 2004-05-10 | 270.79 |
| 2004-05-11 | 276.69 |
| 2004-05-12 | 277.52 |
| 2004-05-13 | 276.97 |
| 2004-05-14 | 274.41 |
| 2004-05-17 | 276.98 |
| 2004-05-18 | 272.79 |
| 2004-05-19 | 283.21 |
| 2004-05-20 | 282.49 |
| 2004-05-21 | 283.14 |
| 2004-05-24 | 282.54 |
| 2004-05-25 | 287.57 |
| 2004-05-26 | 292.70 |
| 2004-05-27 | 300.01 |
| 2004-05-28 | 302.65 |
| 2004-05-31 | . |
| 2004-06-01 | 309.32 |
| 2004-06-02 | 307.08 |
| 2004-06-03 | 304.57 |
| 2004-06-04 | 301.36 |
| 2004-06-07 | 306.24 |
| 2004-06-08 | 302.86 |
| 2004-06-09 | 300.35 |
| 2004-06-10 | 300.66 |
| 2004-06-11 | . |
| 2004-06-14 | 292.31 |
| 2004-06-15 | 293.30 |
| 2004-06-16 | 292.66 |
| 2004-06-17 | 292.05 |
| 2004-06-18 | 301.14 |
| 2004-06-21 | 303.78 |
| 2004-06-22 | 303.59 |
| 2004-06-23 | 305.19 |
| 2004-06-24 | 308.62 |
| 2004-06-25 | 307.54 |
| 2004-06-28 | 312.34 |
| 2004-06-29 | 308.49 |
| 2004-06-30 | 311.93 |
| 2004-07-01 | 313.32 |
| 2004-07-02 | 317.09 |
| 2004-07-05 | . |
| 2004-07-06 | 309.05 |
| 2004-07-07 | 315.76 |
| 2004-07-08 | 317.57 |
| 2004-07-09 | 315.24 |
| 2004-07-12 | 317.68 |
| 2004-07-13 | 319.21 |
| 2004-07-14 | 321.46 |
| 2004-07-15 | 320.47 |
| 2004-07-16 | 320.24 |
| 2004-07-19 | 320.46 |
| 2004-07-20 | 317.95 |
| 2004-07-21 | 316.20 |
| 2004-07-22 | 316.65 |
| 2004-07-23 | 309.97 |
| 2004-07-26 | 308.94 |
| 2004-07-27 | 305.93 |
| 2004-07-28 | 310.12 |
| 2004-07-29 | 310.63 |
| 2004-07-30 | 312.98 |
| 2004-08-02 | 312.20 |
| 2004-08-03 | 314.38 |
| 2004-08-04 | 317.59 |
| 2004-08-05 | 316.59 |
| 2004-08-06 | 317.99 |
| 2004-08-09 | 320.94 |
| 2004-08-10 | 318.31 |
| 2004-08-11 | 312.18 |
| 2004-08-12 | 310.71 |
| 2004-08-13 | 311.11 |
| 2004-08-16 | 310.77 |
| 2004-08-17 | 312.40 |
| 2004-08-18 | 311.63 |
| 2004-08-19 | 313.26 |
| 2004-08-20 | 316.71 |
| 2004-08-23 | 316.51 |
| 2004-08-24 | 312.70 |
| 2004-08-25 | 314.84 |
| 2004-08-26 | 320.31 |
| 2004-08-27 | 316.23 |
| 2004-08-30 | 318.26 |
| 2004-08-31 | 321.14 |
| 2004-09-01 | 321.43 |
| 2004-09-02 | 325.18 |
| 2004-09-03 | 323.46 |
| 2004-09-06 | . |
| 2004-09-07 | 320.27 |
| 2004-09-08 | 320.05 |
| 2004-09-09 | 321.92 |
| 2004-09-10 | 328.26 |
| 2004-09-13 | 328.89 |
| 2004-09-14 | 335.02 |
| 2004-09-15 | 330.55 |
| 2004-09-16 | 333.29 |
| 2004-09-17 | 336.03 |
| 2004-09-20 | 341.14 |
| 2004-09-21 | 345.20 |
| 2004-09-22 | 342.26 |
| 2004-09-23 | 347.58 |
| 2004-09-24 | 348.82 |
| 2004-09-27 | 347.42 |
| 2004-09-28 | 348.56 |
| 2004-09-29 | 349.70 |
| 2004-09-30 | 350.03 |
| 2004-10-01 | 351.02 |
| 2004-10-04 | 352.00 |
| 2004-10-05 | 348.72 |
| 2004-10-06 | 353.03 |
| 2004-10-07 | 351.60 |
| 2004-10-08 | 356.44 |
| 2004-10-11 | 355.02 |
| 2004-10-12 | 349.87 |
| 2004-10-13 | 344.20 |
| 2004-10-14 | 349.20 |
| 2004-10-15 | 357.23 |
| 2004-10-18 | 361.37 |
| 2004-10-19 | 364.39 |
| 2004-10-20 | 362.44 |
| 2004-10-21 | 368.53 |
| 2004-10-22 | 373.06 |
| 2004-10-25 | 371.75 |
| 2004-10-26 | 370.66 |
| 2004-10-27 | 380.72 |
| 2004-10-28 | 381.86 |
| 2004-10-29 | 377.85 |
| 2004-11-01 | 383.16 |
| 2004-11-02 | 379.63 |
| 2004-11-03 | 386.55 |
| 2004-11-04 | 389.81 |
| 2004-11-05 | 390.65 |
| 2004-11-08 | 391.29 |
| 2004-11-09 | 391.67 |
| 2004-11-10 | 390.58 |
| 2004-11-11 | 393.83 |
| 2004-11-12 | 396.55 |
| 2004-11-15 | 400.33 |
| 2004-11-16 | 402.04 |
| 2004-11-17 | 407.34 |
| 2004-11-18 | 404.17 |
| 2004-11-19 | 404.49 |
| 2004-11-22 | 404.35 |
| 2004-11-23 | 405.15 |
| 2004-11-24 | 408.89 |
| 2004-11-25 | . |
| 2004-11-26 | 423.11 |
| 2004-11-29 | 432.57 |
| 2004-11-30 | 430.13 |
| 2004-12-01 | 432.95 |
| 2004-12-02 | 426.36 |
| 2004-12-03 | 428.54 |
| 2004-12-06 | 426.72 |
| 2004-12-07 | 424.91 |
| 2004-12-08 | 414.03 |
| 2004-12-09 | 415.77 |
| 2004-12-10 | 417.98 |
| 2004-12-13 | 424.97 |
| 2004-12-14 | 426.65 |
| 2004-12-15 | 429.11 |
| 2004-12-16 | 426.47 |
| 2004-12-17 | 427.05 |
| 2004-12-20 | 433.71 |
| 2004-12-21 | 436.16 |
| 2004-12-22 | 439.27 |
| 2004-12-23 | 443.77 |
| 2004-12-24 | . |
| 2004-12-27 | 445.72 |
| 2004-12-28 | 448.13 |
| 2004-12-29 | 443.64 |
| 2004-12-30 | 445.83 |
| 2004-12-31 | 448.92 |
| 2005-01-03 | 452.52 |
| 2005-01-04 | 434.92 |
| 2005-01-05 | 428.23 |
| 2005-01-06 | 415.64 |
| 2005-01-07 | 414.32 |
| 2005-01-10 | 421.19 |
| 2005-01-11 | 421.14 |
| 2005-01-12 | 424.48 |
| 2005-01-13 | 419.84 |
| 2005-01-14 | 421.34 |
| 2005-01-17 | . |
| 2005-01-18 | 405.30 |
| 2005-01-19 | 405.24 |
| 2005-01-20 | 400.91 |
| 2005-01-21 | 407.29 |
| 2005-01-24 | 414.45 |
| 2005-01-25 | 412.44 |
| 2005-01-26 | 416.23 |
| 2005-01-27 | 421.74 |
#2005-01-28| 420.65
#2005-01-31| 424.59
#2005-02-01| 419.74
#2005-02-02| 416.51
#2005-02-03| 410.87
#2005-02-04| 412.69
#2005-02-07| 405.93
#2005-02-08| 401.33
#2005-02-09| 405.80
#2005-02-10| 411.01
#2005-02-11| 418.38
#2005-02-14| 423.53
#2005-02-15| 423.05
#2005-02-16| 426.79
#2005-02-17| 432.56
#2005-02-18| 435.68
#2005-02-21| .
#2005-02-22| 450.82
#2005-02-23| 448.75
#2005-02-24| 450.23
#2005-02-25| 451.04
#2005-02-28| 456.17
#2005-03-01| 453.67
#2005-03-02| 446.50
#2005-03-03| 445.30
#2005-03-04| 455.42
#2005-03-07| 454.62
#2005-03-08| 465.43
#2005-03-09| 467.25
#2005-03-10| 460.41
#2005-03-11| 461.58
#2005-03-14| 451.52
#2005-03-15| 439.83
#2005-03-16| 437.23
#2005-03-17| 437.49
#2005-03-18| 439.86
#2005-03-21| 435.36
#2005-03-22| 434.30
#2005-03-23| 418.43
#2005-03-24| 412.32
#2005-03-25| .
#2005-03-28| 404.04
#2005-03-29| 404.18
#2005-03-30| 406.98
#2005-03-31| 415.71
#2005-04-01| 424.64
#2005-04-04| 414.95
#2005-04-05| 417.92
#2005-04-06| 424.10
#2005-04-07| 423.29
#2005-04-08| 420.30
#2005-04-11| 421.54
#2005-04-12| 415.68
#2005-04-13| 414.20
#2005-04-14| 406.87
#2005-04-15| 407.60
#2005-04-18| 406.10
#2005-04-19| 413.13
#2005-04-20| 416.99
#2005-04-21| 417.05
#2005-04-22| 417.69
#2005-04-25| 413.25
#2005-04-26| 416.65
#2005-04-27| 417.25
#2005-04-28| 403.91
#2005-04-29| 409.33
#2005-05-02| 408.21
#2005-05-03| 410.96
#2005-05-04| 420.31
#2005-05-05| 426.70
#2005-05-06| 426.13
#2005-05-09| 426.65
#2005-05-10| 424.64
#2005-05-11| 423.92
#2005-05-12| 416.07
#2005-05-13| 410.33
#2005-05-16| 408.78
#2005-05-17| 403.45
#2005-05-18| 408.39
#2005-05-19| 408.89
#2005-05-20| 402.84
#2005-05-23| 407.83
#2005-05-24| 404.80
#2005-05-25| 408.44
#2005-05-26| 407.82
#2005-05-27| 411.40
#2005-05-30| .
#2005-05-31| 398.08
#2005-06-01| 392.32
#2005-06-02| 397.32
#2005-06-03| 402.68
#2005-06-06| 411.74
#2005-06-07| 412.60
#2005-06-08| 409.01
#2005-06-09| 398.86
#2005-06-10| 403.06
#2005-06-13| 404.16
#2005-06-14| 401.88
#2005-06-15| 407.68
#2005-06-16| 410.53
#2005-06-17| 420.09
#2005-06-20| 415.36
#2005-06-21| 413.68
#2005-06-22| 415.36
#2005-06-23| 413.77
#2005-06-24| 411.77
#2005-06-27| 414.24
#2005-06-28| 416.48
#2005-06-29| 417.35
#2005-06-30| 418.39
#2005-07-01| 413.79
#2005-07-04| .
#2005-07-05| 411.73
#2005-07-06| 415.26
#2005-07-07| 414.01
#2005-07-08| 412.95
#2005-07-11| 426.54
#2005-07-12| 444.86
#2005-07-13| 441.61
#2005-07-14| 450.51
#2005-07-15| 445.47
#2005-07-18| 444.06
#2005-07-19| 442.40
#2005-07-20| 443.41
#2005-07-21| 449.31
#2005-07-22| 450.87
#2005-07-25| 451.88
#2005-07-26| 445.21
#2005-07-27| 449.70
#2005-07-28| 454.09
#2005-07-29| 454.74
#2005-08-01| 462.25
#2005-08-02| 466.16
#2005-08-03| 473.51
#2005-08-04| 476.77
#2005-08-05| 472.56
#2005-08-08| 476.54
#2005-08-09| 475.39
#2005-08-10| 487.59
#2005-08-11| 489.64
#2005-08-12| 488.45
#2005-08-15| 487.27
#2005-08-16| 483.48
#2005-08-17| 473.43
#2005-08-18| 467.87
#2005-08-19| 470.68
#2005-08-22| 478.14
#2005-08-23| 475.66
#2005-08-24| 472.85
#2005-08-25| 470.67
#2005-08-26| 469.01
#2005-08-29| 469.79
#2005-08-30| 463.76
#2005-08-31| 473.89
#2005-09-01| 491.90
#2005-09-02| 499.76
#2005-09-05| .
#2005-09-06| 496.35
#2005-09-07| 499.61
#2005-09-08| 501.58
#2005-09-09| 504.55
#2005-09-12| 503.50
#2005-09-13| 502.38
#2005-09-14| 504.71
#2005-09-15| 504.91
#2005-09-16| 511.23
#2005-09-19| 512.13
#2005-09-20| 514.08
#2005-09-21| 515.65
#2005-09-22| 512.13
#2005-09-23| 506.17
#2005-09-26| 509.34
#2005-09-27| 511.58
#2005-09-28| 513.27
#2005-09-29| 523.06
#2005-09-30| 531.75
#2005-10-03| 520.64
#2005-10-04| 518.45
#2005-10-05| 508.86
#2005-10-06| 496.15
#2005-10-07| 491.48
#2005-10-10| 495.08
#2005-10-11| 499.77
#2005-10-12| 498.07
#2005-10-13| 479.03
#2005-10-14| 474.08
#2005-10-17| 490.76
#2005-10-18| 483.07
#2005-10-19| 471.96
#2005-10-20| 481.07
#2005-10-21| 470.72
#2005-10-24| 483.54
#2005-10-25| 485.50
#2005-10-26| 488.14
#2005-10-27| 479.02
#2005-10-28| 475.70
#2005-10-31| 482.20
#2005-11-01| 488.42
#2005-11-02| 493.74
#2005-11-03| 508.94
#2005-11-04| 500.00
#2005-11-07| 503.38
#2005-11-08| 494.28
#2005-11-09| 494.41
#2005-11-10| 499.64
#2005-11-11| 502.14
#2005-11-14| 510.73
#2005-11-15| 507.62
#2005-11-16| 507.96
#2005-11-17| 516.48
#2005-11-18| 521.48
#2005-11-21| 527.79
#2005-11-22| 525.98
#2005-11-23| 530.07
#2005-11-24| .
#2005-11-25| 533.43
#2005-11-28| 529.72
#2005-11-29| 523.93
#2005-11-30| 518.91
#2005-12-01| 519.64
#2005-12-02| 530.44
#2005-12-05| 533.16
#2005-12-06| 542.01
#2005-12-07| 550.55
#2005-12-08| 547.77
#2005-12-09| 545.37
#2005-12-12| 555.90
#2005-12-13| 556.29
#2005-12-14| 556.14
#2005-12-15| 552.91
#2005-12-16| 554.14
#2005-12-19| 567.86
#2005-12-20| 564.67
#2005-12-21| 564.21
#2005-12-22| 573.12
#2005-12-23| 578.61
#2005-12-26| .
#2005-12-27| 582.91
#2005-12-28| 574.48
#2005-12-29| 582.51
#2005-12-30| 578.29
#2006-01-02| .
#2006-01-03| 597.22
#2006-01-04| 605.83
#2006-01-05| 598.89
#2006-01-06| 616.70
#2006-01-09| 623.89
#2006-01-10| 623.60
#2006-01-11| 631.95
#2006-01-12| 629.68
#2006-01-13| 638.89
#2006-01-16| .
#2006-01-17| 619.10
#2006-01-18| 617.67
#2006-01-19| 645.63
#2006-01-20| 647.35
#2006-01-23| 646.79
#2006-01-24| 648.33
#2006-01-25| 654.36
#2006-01-26| 649.24
#2006-01-27| 655.62
#2006-01-30| 650.21
#2006-01-31| 667.40
#2006-02-01| 677.50
#2006-02-02| 682.58
#2006-02-03| 661.78
#2006-02-06| 669.89
#2006-02-07| 661.98
#2006-02-08| 641.46
#2006-02-09| 664.26
#2006-02-10| 665.01
#2006-02-13| 645.31
#2006-02-14| 631.66
#2006-02-15| 640.63
#2006-02-16| 638.37
#2006-02-17| 664.43
#2006-02-20| .
#2006-02-21| 667.60
#2006-02-22| 665.39
#2006-02-23| 665.04
#2006-02-24| 655.38
#2006-02-27| 652.62
#2006-02-28| 634.31
#2006-03-01| 633.42
#2006-03-02| 646.35
#2006-03-03| 633.04
#2006-03-06| 629.60
#2006-03-07| 600.30
#2006-03-08| 599.78
#2006-03-09| 615.82
#2006-03-10| 610.50
#2006-03-13| 620.58
#2006-03-14| 638.11
#2006-03-15| 655.86
#2006-03-16| 653.85
#2006-03-17| 656.56
#2006-03-20| 657.66
#2006-03-21| 648.05
#2006-03-22| 648.53
#2006-03-23| 657.59
#2006-03-24| 662.52
#2006-03-27| 671.61
#2006-03-28| 660.63
#2006-03-29| 654.71
#2006-03-30| 683.08
#2006-03-31| 677.87
#2006-04-03| 694.55
#2006-04-04| 699.41
#2006-04-05| 697.23
#2006-04-06| 691.45
#2006-04-07| 681.24
#2006-04-10| 678.77
#2006-04-11| 686.54
#2006-04-12| 680.84
#2006-04-13| 679.12
#2006-04-14| .
#2006-04-17| 688.29
#2006-04-18| 700.36
#2006-04-19| 705.99
#2006-04-20| 696.73
#2006-04-21| 699.74
#2006-04-24| 691.18
#2006-04-25| 692.58
#2006-04-26| 689.91
#2006-04-27| 691.96
#2006-04-28| 701.43
#2006-05-01| 708.27
#2006-05-02| 709.82
#2006-05-03| 707.32
#2006-05-04| 711.25
#2006-05-05| 718.99
#2006-05-08| 708.60
#2006-05-09| 719.64
#2006-05-10| 727.23
#2006-05-11| 723.88
#2006-05-12| 692.37
#2006-05-15| 637.11
#2006-05-16| 641.73
#2006-05-17| 641.98
#2006-05-18| 629.58
#2006-05-19| 609.00
#2006-05-22| 590.72
#2006-05-23| 620.65
#2006-05-24| 593.46
#2006-05-25| 601.52
#2006-05-26| 617.20
#2006-05-29| .
#2006-05-30| 616.51
#2006-05-31| 598.61
#2006-06-01| 600.41
#2006-06-02| 611.23
#2006-06-05| 618.56
#2006-06-06| 579.53
#2006-06-07| 569.65
#2006-06-08| 528.16
#2006-06-09| 567.98
#2006-06-12| 559.94
#2006-06-13| 525.90
#2006-06-14| 536.57
#2006-06-15| 559.92
#2006-06-16| 561.45
#2006-06-19| 558.15
#2006-06-20| 553.62
#2006-06-21| 557.84
#2006-06-22| 546.97
#2006-06-23| 534.84
#2006-06-26| 523.61
#2006-06-27| 537.67
#2006-06-28| 544.28
#2006-06-29| 552.35
#2006-06-30| 576.80
#2006-07-03| 595.51
#2006-07-04| .
#2006-07-05| 567.09
#2006-07-06| 575.58
#2006-07-07| 582.92
#2006-07-10| 585.03
#2006-07-11| 581.02
#2006-07-12| 591.57
#2006-07-13| 564.61
#2006-07-14| 560.21
#2006-07-17| 544.99
#2006-07-18| 551.44
#2006-07-19| 568.88
#2006-07-20| 574.50
#2006-07-21| 559.13
#2006-07-24| 560.47
#2006-07-25| 564.49
#2006-07-26| 570.93
#2006-07-27| 590.82
#2006-07-28| 581.54
#2006-07-31| 581.17
#2006-08-01| 572.30
#2006-08-02| 586.25
#2006-08-03| 583.88
#2006-08-04| 594.32
#2006-08-07| 587.79
#2006-08-08| 588.63
#2006-08-09| 597.43
#2006-08-10| 588.79
#2006-08-11| 596.70
#2006-08-14| 585.71
#2006-08-15| 588.03
#2006-08-16| 599.47
#2006-08-17| 606.71
#2006-08-18| 582.81
#2006-08-21| 585.23
#2006-08-22| 586.03
#2006-08-23| 581.32
#2006-08-24| 577.97
#2006-08-25| 578.67
#2006-08-28| 581.62
#2006-08-29| 581.09
#2006-08-30| 596.58
#2006-08-31| 579.80
#2006-09-01| 584.03
#2006-09-04| .
#2006-09-05| 594.38
#2006-09-06| 589.70
#2006-09-07| 564.17
#2006-09-08| 561.31
#2006-09-11| 538.85
#2006-09-12| 553.23
#2006-09-13| 552.50
#2006-09-14| 548.59
#2006-09-15| 550.63
#2006-09-18| 559.74
#2006-09-19| 562.11
#2006-09-20| 558.33
#2006-09-21| 551.79
#2006-09-22| 545.51
#2006-09-25| 540.25
#2006-09-26| 548.86
#2006-09-27| 548.52
#2006-09-28| 549.73
#2006-09-29| 541.48
#2006-10-02| 545.31
#2006-10-03| 534.15
#2006-10-04| 523.95
#2006-10-05| 536.32
#2006-10-06| 538.12
#2006-10-09| 545.06
#2006-10-10| 549.67
#2006-10-11| 551.43
#2006-10-12| 562.37
#2006-10-13| 575.68
#2006-10-16| 581.83
#2006-10-17| 568.75
#2006-10-18| 575.48
#2006-10-19| 579.22
#2006-10-20| 581.13
#2006-10-23| 570.33
#2006-10-24| 572.83
#2006-10-25| 581.70
#2006-10-26| 583.94
#2006-10-27| 586.46
#2006-10-30| 583.05
#2006-10-31| 600.43
#2006-11-01| 608.82
#2006-11-02| 600.21
#2006-11-03| 608.17
#2006-11-06| 615.23
#2006-11-07| 624.72
#2006-11-08| 624.18
#2006-11-09| 627.25
#2006-11-10| 629.39
#2006-11-13| 623.92
#2006-11-14| 631.72
#2006-11-15| 624.90
#2006-11-16| 626.48
#2006-11-17| 606.05
#2006-11-20| 622.56
#2006-11-21| 627.75
#2006-11-22| 642.05
#2006-11-23| .
#2006-11-24| 650.69
#2006-11-27| 652.33
#2006-11-28| 636.54
#2006-11-29| 644.53
#2006-11-30| 646.46
#2006-12-01| 652.44
#2006-12-04| 653.40
#2006-12-05| 655.93
#2006-12-06| 654.24
#2006-12-07| 656.34
#2006-12-08| 659.43
#2006-12-11| 655.03
#2006-12-12| 654.87
#2006-12-13| 658.93
#2006-12-14| 663.23
#2006-12-15| 670.36
#2006-12-18| 674.93
#2006-12-19| 668.64
#2006-12-20| 684.38
#2006-12-21| 696.91
#2006-12-22| 697.35
#2006-12-25| .
#2006-12-26| 689.83
#2006-12-27| 702.18
#2006-12-28| 701.52
#2006-12-29| 696.82
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 701.83
#2007-01-04| 670.36
#2007-01-05| 655.76
#2007-01-08| 659.31
#2007-01-09| 661.38
#2007-01-10| 651.25
#2007-01-11| 662.41
#2007-01-12| 669.15
#2007-01-15| .
#2007-01-16| 683.93
#2007-01-17| 689.33
#2007-01-18| 699.77
#2007-01-19| 688.46
#2007-01-22| 699.60
#2007-01-23| 698.82
#2007-01-24| 702.29
#2007-01-25| 698.14
#2007-01-26| 691.21
#2007-01-29| 685.10
#2007-01-30| 689.08
#2007-01-31| 698.21
#2007-02-01| 711.24
#2007-02-02| 706.46
#2007-02-05| 700.83
#2007-02-06| 711.04
#2007-02-07| 708.55
#2007-02-08| 699.98
#2007-02-09| 705.00
#2007-02-12| 692.99
#2007-02-13| 701.03
#2007-02-14| 713.08
#2007-02-15| 720.87
#2007-02-16| 725.93
#2007-02-19| .
#2007-02-20| 730.58
#2007-02-21| 727.80
#2007-02-22| 745.95
#2007-02-23| 747.26
#2007-02-26| 748.47
#2007-02-27| 715.10
#2007-02-28| 696.77
#2007-03-01| 683.15
#2007-03-02| 680.50
#2007-03-05| 649.82
#2007-03-06| 661.64
#2007-03-07| 665.44
#2007-03-08| 681.85
#2007-03-09| 693.05
#2007-03-12| 695.87
#2007-03-13| 683.73
#2007-03-14| 660.41
#2007-03-15| 678.22
#2007-03-16| 674.16
#2007-03-19| 687.30
#2007-03-20| 696.66
#2007-03-21| 701.33
#2007-03-22| 725.29
#2007-03-23| 732.00
#2007-03-26| 726.68
#2007-03-27| 723.84
#2007-03-28| 711.09
#2007-03-29| 725.78
#2007-03-30| 739.38
#2007-04-02| 741.49
#2007-04-03| 753.87
#2007-04-04| 755.55
#2007-04-05| 758.57
#2007-04-06| .
#2007-04-09| 760.94
#2007-04-10| 766.08
#2007-04-11| 762.43
#2007-04-12| 765.21
#2007-04-13| 773.20
#2007-04-16| 794.15
#2007-04-17| 799.49
#2007-04-18| 793.17
#2007-04-19| 794.60
#2007-04-20| 807.99
#2007-04-23| 803.96
#2007-04-24| 796.92
#2007-04-25| 805.42
#2007-04-26| 799.64
#2007-04-27| 798.13
#2007-04-30| 797.86
#2007-05-01| 799.05
#2007-05-02| 799.46
#2007-05-03| 804.95
#2007-05-04| 813.80
#2007-05-07| 817.33
#2007-05-08| 802.52
#2007-05-09| 807.54
#2007-05-10| 799.02
#2007-05-11| 800.74
#2007-05-14| 796.89
#2007-05-15| 793.26
#2007-05-16| 791.66
#2007-05-17| 777.51
#2007-05-18| 786.88
#2007-05-21| 795.49
#2007-05-22| 795.77
#2007-05-23| 808.10
#2007-05-24| 788.71
#2007-05-25| 784.23
#2007-05-28| .
#2007-05-29| 783.72
#2007-05-30| 765.19
#2007-05-31| 773.26
#2007-06-01| 780.77
#2007-06-04| 770.39
#2007-06-05| 768.27
#2007-06-06| 756.90
#2007-06-07| 758.69
#2007-06-08| 737.58
#2007-06-11| 750.51
#2007-06-12| 743.03
#2007-06-13| 744.82
#2007-06-14| 763.59
#2007-06-15| 773.83
#2007-06-18| 783.05
#2007-06-19| 783.03
#2007-06-20| 787.27
#2007-06-21| 773.75
#2007-06-22| 769.57
#2007-06-25| 759.03
#2007-06-26| 744.70
#2007-06-27| 740.44
#2007-06-28| 755.26
#2007-06-29| 759.97
#2007-07-02| 773.41
#2007-07-03| 773.84
#2007-07-04| .
#2007-07-05| 765.83
#2007-07-06| 779.07
#2007-07-09| 795.38
#2007-07-10| 789.29
#2007-07-11| 786.05
#2007-07-12| 795.46
#2007-07-13| 799.96
#2007-07-16| 801.39
#2007-07-17| 795.77
#2007-07-18| 793.67
#2007-07-19| 809.88
#2007-07-20| 813.05
#2007-07-23| 827.20
#2007-07-24| 819.21
#2007-07-25| 797.72
#2007-07-26| 774.06
#2007-07-27| 742.72
#2007-07-30| 746.01
#2007-07-31| 759.22
#2007-08-01| 733.22
#2007-08-02| 740.38
#2007-08-03| 732.67
#2007-08-06| 712.48
#2007-08-07| 725.95
#2007-08-08| 756.01
#2007-08-09| 744.97
#2007-08-10| 713.52
#2007-08-13| 727.61
#2007-08-14| 706.72
#2007-08-15| 693.39
#2007-08-16| 657.44
#2007-08-17| 660.63
#2007-08-20| 680.42
#2007-08-21| 675.68
#2007-08-22| 704.08
#2007-08-23| 709.54
#2007-08-24| 708.96
#2007-08-27| 720.59
#2007-08-28| 712.81
#2007-08-29| 717.47
#2007-08-30| 737.63
#2007-08-31| 752.00
#2007-09-03| .
#2007-09-04| 758.41
#2007-09-05| 745.45
#2007-09-06| 751.88
#2007-09-07| 737.90
#2007-09-10| 743.55
#2007-09-11| 766.51
#2007-09-12| 771.48
#2007-09-13| 777.32
#2007-09-14| 771.67
#2007-09-17| 761.30
#2007-09-18| 763.85
#2007-09-19| 793.43
#2007-09-20| 796.37
#2007-09-21| 791.37
#2007-09-24| 794.86
#2007-09-25| 788.44
#2007-09-26| 797.13
#2007-09-27| 809.60
#2007-09-28| 802.53
#2007-10-01| 801.08
#2007-10-02| 814.48
#2007-10-03| 834.36
#2007-10-04| 836.20
#2007-10-05| 848.80
#2007-10-08| 844.53
#2007-10-09| 845.25
#2007-10-10| 843.61
#2007-10-11| 867.63
#2007-10-12| 861.18
#2007-10-15| 855.77
#2007-10-16| 835.25
#2007-10-17| 851.27
#2007-10-18| 847.53
#2007-10-19| 843.22
#2007-10-22| 827.38
#2007-10-23| 855.05
#2007-10-24| 857.54
#2007-10-25| 880.62
#2007-10-26| 907.39
#2007-10-29| 906.03
#2007-10-30| 904.31
#2007-10-31| 910.42
#2007-11-01| 892.24
#2007-11-02| 890.26
#2007-11-05| 889.51
#2007-11-06| 904.74
#2007-11-07| 916.59
#2007-11-08| 918.90
#2007-11-09| 901.26
#2007-11-12| 872.06
#2007-11-13| 878.42
#2007-11-14| 899.11
#2007-11-15| 879.06
#2007-11-16| 862.98
#2007-11-19| 843.97
#2007-11-20| 862.46
#2007-11-21| 834.10
#2007-11-22| .
#2007-11-23| 836.74
#2007-11-26| 824.07
#2007-11-27| 802.70
#2007-11-28| 821.21
#2007-11-29| 841.95
#2007-11-30| 850.71
#2007-12-03| 851.61
#2007-12-04| 851.22
#2007-12-05| 854.70
#2007-12-06| 857.79
#2007-12-07| 868.06
#2007-12-10| 867.65
#2007-12-11| 869.18
#2007-12-12| 863.58
#2007-12-13| 832.66
#2007-12-14| 806.37
#2007-12-17| 797.23
#2007-12-18| 787.54
#2007-12-19| 778.10
#2007-12-20| 776.73
#2007-12-21| 801.86
#2007-12-24| 811.88
#2007-12-25| .
#2007-12-26| 813.39
#2007-12-27| 844.32
#2007-12-28| 840.77
#2007-12-31| 815.89
#2008-01-01| .
#2008-01-02| 830.67
#2008-01-03| 823.04
#2008-01-04| 818.75
#2008-01-07| 806.27
#2008-01-08| 824.77
#2008-01-09| 815.22
#2008-01-10| 799.26
#2008-01-11| 800.21
#2008-01-14| 818.86
#2008-01-15| 801.64
#2008-01-16| 757.18
#2008-01-17| 759.16
#2008-01-18| 743.79
#2008-01-21| .
#2008-01-22| 710.27
#2008-01-23| 703.01
#2008-01-24| 743.21
#2008-01-25| 719.27
#2008-01-28| 696.32
#2008-01-29| 715.44
#2008-01-30| 715.98
#2008-01-31| 703.07
#2008-02-01| 734.88
#2008-02-04| 725.21
#2008-02-05| 691.34
#2008-02-06| 682.94
#2008-02-07| 672.03
#2008-02-08| 670.53
#2008-02-11| 664.55
#2008-02-12| 692.33
#2008-02-13| 690.63
#2008-02-14| 709.61
#2008-02-15| 703.02
#2008-02-18| .
#2008-02-19| 725.54
#2008-02-20| 697.95
#2008-02-21| 721.18
#2008-02-22| 719.71
#2008-02-25| 730.27
#2008-02-26| 753.99
#2008-02-27| 765.80
#2008-02-28| 753.94
#2008-02-29| 742.76
#2008-03-03| 736.94
#2008-03-04| 733.64
#2008-03-05| 731.71
#2008-03-06| 724.56
#2008-03-07| 716.80
#2008-03-10| 705.96
#2008-03-11| 730.68
#2008-03-12| 743.97
#2008-03-13| 725.64
#2008-03-14| 732.02
#2008-03-17| 693.62
#2008-03-18| 714.72
#2008-03-19| 709.28
#2008-03-20| 665.83
#2008-03-21| .
#2008-03-24| 674.64
#2008-03-25| 695.63
#2008-03-26| 706.82
#2008-03-27| 718.13
#2008-03-28| 703.70
#2008-03-31| 685.82
#2008-04-01| 696.80
#2008-04-02| 730.29
#2008-04-03| 731.52
#2008-04-04| 735.06
#2008-04-07| 751.72
#2008-04-08| 754.90
#2008-04-09| 754.14
#2008-04-10| 751.07
#2008-04-11| 756.08
#2008-04-14| 740.29
#2008-04-15| 746.62
#2008-04-16| 753.47
#2008-04-17| 759.36
#2008-04-18| 763.88
#2008-04-21| 767.45
#2008-04-22| 778.22
#2008-04-23| 775.85
#2008-04-24| 756.93
#2008-04-25| 760.53
#2008-04-28| 769.34
#2008-04-29| 766.43
#2008-04-30| 767.88
#2008-05-01| 757.89
#2008-05-02| 764.95
#2008-05-05| 775.84
#2008-05-06| 798.31
#2008-05-07| 808.69
#2008-05-08| 802.11
#2008-05-09| 793.01
#2008-05-12| 802.18
#2008-05-13| 804.98
#2008-05-14| 798.59
#2008-05-15| 806.03
#2008-05-16| 819.24
#2008-05-19| 829.27
#2008-05-20| 816.28
#2008-05-21| 815.89
#2008-05-22| 811.90
#2008-05-23| 808.29
#2008-05-26| .
#2008-05-27| 783.43
#2008-05-28| 782.36
#2008-05-29| 789.32
#2008-05-30| 783.91
#2008-06-02| 768.72
#2008-06-03| 769.72
#2008-06-04| 755.91
#2008-06-05| 755.38
#2008-06-06| 760.45
#2008-06-09| 741.26
#2008-06-10| 726.73
#2008-06-11| 709.72
#2008-06-12| 710.00
#2008-06-13| 708.87
#2008-06-16| 712.94
#2008-06-17| 709.58
#2008-06-18| 699.55
#2008-06-19| 710.28
#2008-06-20| 690.62
#2008-06-23| 681.26
#2008-06-24| 678.52
#2008-06-25| 697.42
#2008-06-26| 702.84
#2008-06-27| 708.96
#2008-06-30| 709.46
#2008-07-01| 691.90
#2008-07-02| 692.53
#2008-07-03| 677.13
#2008-07-04| .
#2008-07-07| 680.68
#2008-07-08| 668.69
#2008-07-09| 685.39
#2008-07-10| 675.98
#2008-07-11| 682.72
#2008-07-14| 683.72
#2008-07-15| 670.22
#2008-07-16| 678.75
#2008-07-17| 715.79
#2008-07-18| 699.97
#2008-07-21| 691.79
#2008-07-22| 692.53
#2008-07-23| 692.48
#2008-07-24| 691.11
#2008-07-25| 682.10
#2008-07-28| 696.04
#2008-07-29| 702.50
#2008-07-30| 718.62
#2008-07-31| 732.61
#2008-08-01| 703.91
#2008-08-04| 692.12
#2008-08-05| 692.81
#2008-08-06| 698.28
#2008-08-07| 684.85
#2008-08-08| 670.03
#2008-08-11| 674.25
#2008-08-12| 660.35
#2008-08-13| 655.16
#2008-08-14| 685.24
#2008-08-15| 666.41
#2008-08-18| 672.49
#2008-08-19| 646.25
#2008-08-20| 657.50
#2008-08-21| 671.07
#2008-08-22| 678.12
#2008-08-25| 664.90
#2008-08-26| 660.64
#2008-08-27| 677.70
#2008-08-28| 701.16
#2008-08-29| 698.26
#2008-09-01| .
#2008-09-02| 672.75
#2008-09-03| 662.41
#2008-09-04| 650.68
#2008-09-05| 630.56
#2008-09-08| 662.71
#2008-09-09| 639.57
#2008-09-10| 625.44
#2008-09-11| 607.70
#2008-09-12| 630.35
#2008-09-15| 619.93
#2008-09-16| 601.02
#2008-09-17| 589.61
#2008-09-18| 578.07
#2008-09-19| 629.81
#2008-09-22| 644.31
#2008-09-23| 600.66
#2008-09-24| 607.19
#2008-09-25| 609.10
#2008-09-26| 607.81
#2008-09-29| 574.87
#2008-09-30| 594.89
#2008-10-01| 583.98
#2008-10-02| 550.85
#2008-10-03| 546.15
#2008-10-06| 481.79
#2008-10-07| 490.48
#2008-10-08| 461.88
#2008-10-09| 479.27
#2008-10-10| 454.60
#2008-10-13| 474.89
#2008-10-14| 506.11
#2008-10-15| 457.11
#2008-10-16| 399.92
#2008-10-17| 401.09
#2008-10-20| 407.65
#2008-10-21| 397.37
#2008-10-22| 359.00
#2008-10-23| 353.08
#2008-10-24| 335.37
#2008-10-27| 336.56
#2008-10-28| 353.64
#2008-10-29| 399.49
#2008-10-30| 416.25
#2008-10-31| 434.84
#2008-11-03| 436.12
#2008-11-04| 452.45
#2008-11-05| 440.73
#2008-11-06| 412.95
#2008-11-07| 400.83
#2008-11-10| 426.17
#2008-11-11| 398.16
#2008-11-12| 388.10
#2008-11-13| 381.79
#2008-11-14| 404.51
#2008-11-17| 392.94
#2008-11-18| 385.96
#2008-11-19| 381.98
#2008-11-20| 356.73
#2008-11-21| 360.96
#2008-11-24| 394.02
#2008-11-25| 423.75
#2008-11-26| 426.98
#2008-11-27| .
#2008-11-28| 434.15
#2008-12-01| 409.63
#2008-12-02| 395.62
#2008-12-03| 397.27
#2008-12-04| 408.52
#2008-12-05| 390.69
#2008-12-08| 428.74
#2008-12-09| 433.87
#2008-12-10| 449.69
#2008-12-11| 454.02
#2008-12-12| 432.98
#2008-12-15| 438.47
#2008-12-16| 435.05
#2008-12-17| 466.71
#2008-12-18| 476.30
#2008-12-19| 458.44
#2008-12-22| 457.02
#2008-12-23| 464.14
#2008-12-24| 456.94
#2008-12-25| .
#2008-12-26| 456.83
#2008-12-29| 477.13
#2008-12-30| 487.61
#2008-12-31| 495.05
#2009-01-01| .
#2009-01-02| 491.40
#2009-01-05| 506.37
#2009-01-06| 516.62
#2009-01-07| 501.99
#2009-01-08| 481.96
#2009-01-09| 479.66
#2009-01-12| 465.11
#2009-01-13| 455.91
#2009-01-14| 435.77
#2009-01-15| 430.23
#2009-01-16| 447.23
#2009-01-19| .
#2009-01-20| 422.45
#2009-01-21| 423.12
#2009-01-22| 423.63
#2009-01-23| 408.95
#2009-01-26| 426.39
#2009-01-27| 443.57
#2009-01-28| 452.66
#2009-01-29| 443.83
#2009-01-30| 434.80
#2009-02-02| 421.95
#2009-02-03| 428.28
#2009-02-04| 438.83
#2009-02-05| 435.85
#2009-02-06| 463.15
#2009-02-09| 476.02
#2009-02-10| 466.68
#2009-02-11| 455.36
#2009-02-12| 445.48
#2009-02-13| 444.48
#2009-02-16| .
#2009-02-17| 426.31
#2009-02-18| 425.38
#2009-02-19| 434.75
#2009-02-20| 417.27
#2009-02-23| 425.08
#2009-02-24| 419.37
#2009-02-25| 419.71
#2009-02-26| 430.60
#2009-02-27| 407.46
#2009-03-02| 391.54
#2009-03-03| 383.30
#2009-03-04| 392.05
#2009-03-05| 383.73
#2009-03-06| 385.60
#2009-03-09| 377.22
#2009-03-10| 391.07
#2009-03-11| 410.22
#2009-03-12| 426.69
#2009-03-13| 434.80
#2009-03-16| 443.19
#2009-03-17| 429.62
#2009-03-18| 429.79
#2009-03-19| 466.49
#2009-03-20| 471.35
#2009-03-23| 493.51
#2009-03-24| 491.49
#2009-03-25| 501.65
#2009-03-26| 499.16
#2009-03-27| 477.38
#2009-03-30| 459.48
#2009-03-31| 476.20
#2009-04-01| 494.52
#2009-04-02| 513.04
#2009-04-03| 507.93
#2009-04-06| 499.49
#2009-04-07| 491.55
#2009-04-08| 492.30
#2009-04-09| 508.90
#2009-04-10| .
#2009-04-13| 510.61
#2009-04-14| 514.81
#2009-04-15| 505.69
#2009-04-16| 510.51
#2009-04-17| 505.45
#2009-04-20| 486.70
#2009-04-21| 477.92
#2009-04-22| 487.16
#2009-04-23| 497.19
#2009-04-24| 512.01
#2009-04-27| 517.50
#2009-04-28| 520.76
#2009-04-29| 531.34
#2009-04-30| 529.78
#2009-05-01| 530.48
#2009-05-04| 562.44
#2009-05-05| 555.07
#2009-05-06| 559.05
#2009-05-07| 556.14
#2009-05-08| 563.93
#2009-05-11| 567.03
#2009-05-12| 567.86
#2009-05-13| 552.10
#2009-05-14| 548.53
#2009-05-15| 556.14
#2009-05-18| 554.72
#2009-05-19| 576.25
#2009-05-20| 594.30
#2009-05-21| 568.36
#2009-05-22| 593.46
#2009-05-25| .
#2009-05-26| 590.11
#2009-05-27| 603.92
#2009-05-28| 607.07
#2009-05-29| 616.84
#2009-06-01| 634.39
#2009-06-02| 631.87
#2009-06-03| 617.27
#2009-06-04| 621.31
#2009-06-05| 619.15
#2009-06-08| 600.68
#2009-06-09| 614.14
#2009-06-10| 617.83
#2009-06-11| 614.51
#2009-06-12| 610.55
#2009-06-15| 606.82
#2009-06-16| 613.08
#2009-06-17| 589.59
#2009-06-18| 591.59
#2009-06-19| 595.94
#2009-06-22| 574.49
#2009-06-23| 569.55
#2009-06-24| 594.49
#2009-06-25| 595.31
#2009-06-26| 611.54
#2009-06-29| 617.74
#2009-06-30| 622.75
#2009-07-01| 634.95
#2009-07-02| 618.06
#2009-07-03| .
#2009-07-06| 593.43
#2009-07-07| 601.83
#2009-07-08| 589.70
#2009-07-09| 593.62
#2009-07-10| 592.87
#2009-07-13| 586.57
#2009-07-14| 601.00
#2009-07-15| 623.25
#2009-07-16| 628.70
#2009-07-17| 629.11
#2009-07-20| 647.61
#2009-07-21| 662.18
#2009-07-22| 666.14
#2009-07-23| 673.55
#2009-07-24| 661.32
#2009-07-27| 661.48
#2009-07-28| 646.81
#2009-07-29| 637.79
#2009-07-30| 654.23
#2009-07-31| 656.38
#2009-08-03| 679.86
#2009-08-04| 671.02
#2009-08-05| 658.78
#2009-08-06| 656.64
#2009-08-07| 664.90
#2009-08-10| 661.52
#2009-08-11| 649.59
#2009-08-12| 650.93
#2009-08-13| 661.70
#2009-08-14| 654.08
#2009-08-17| 632.44
#2009-08-18| 648.27
#2009-08-19| 646.69
#2009-08-20| 664.51
#2009-08-21| 683.30
#2009-08-24| 694.27
#2009-08-25| 693.42
#2009-08-26| 684.75
#2009-08-27| 685.11
#2009-08-28| 703.00
#2009-08-31| 693.36
#2009-09-01| 687.80
#2009-09-02| 677.54
#2009-09-03| 687.24
#2009-09-04| 700.32
#2009-09-07| .
#2009-09-08| 722.01
#2009-09-09| 725.66
#2009-09-10| 719.35
#2009-09-11| 744.28
#2009-09-14| 729.62
#2009-09-15| 739.27
#2009-09-16| 756.24
#2009-09-17| 762.91
#2009-09-18| 751.99
#2009-09-21| 737.37
#2009-09-22| 750.85
#2009-09-23| 739.16
#2009-09-24| 737.72
#2009-09-25| 734.35
#2009-09-28| 737.24
#2009-09-29| 728.59
#2009-09-30| 714.56
#2009-10-01| 710.71
#2009-10-02| 698.32
#2009-10-05| 710.97
#2009-10-06| 736.19
#2009-10-07| 738.08
#2009-10-08| 751.55
#2009-10-09| 746.78
#2009-10-12| 763.75
#2009-10-13| 760.72
#2009-10-14| 772.96
#2009-10-15| 774.01
#2009-10-16| 757.95
#2009-10-19| 766.26
#2009-10-20| 764.57
#2009-10-21| 765.06
#2009-10-22| 763.10
#2009-10-23| 761.24
#2009-10-26| 750.64
#2009-10-27| 729.18
#2009-10-28| 706.35
#2009-10-29| 716.77
#2009-10-30| 706.27
#2009-11-02| 694.98
#2009-11-03| 686.49
#2009-11-04| 706.95
#2009-11-05| 711.96
#2009-11-06| 720.26
#2009-11-09| 740.31
#2009-11-10| 743.65
#2009-11-11| 754.65
#2009-11-12| 748.39
#2009-11-13| 744.38
#2009-11-16| 759.62
#2009-11-17| 749.23
#2009-11-18| 755.90
#2009-11-19| 735.98
#2009-11-20| 729.75
#2009-11-23| 754.08
#2009-11-24| 752.58
#2009-11-25| 765.20
#2009-11-26| .
#2009-11-27| 742.22
#2009-11-30| 742.95
#2009-12-01| 766.09
#2009-12-02| 772.10
#2009-12-03| 764.64
#2009-12-04| 751.92
#2009-12-07| 748.98
#2009-12-08| 739.07
#2009-12-09| 726.41
#2009-12-10| 740.55
#2009-12-11| 746.10
#2009-12-14| 761.68
#2009-12-15| 753.99
#2009-12-16| 757.77
#2009-12-17| 746.50
#2009-12-18| 741.80
#2009-12-21| 728.37
#2009-12-22| 732.88
#2009-12-23| 749.39
#2009-12-24| 758.68
#2009-12-25| .
#2009-12-28| 771.31
#2009-12-29| 770.62
#2009-12-30| 767.70
#2009-12-31| 779.29
#2010-01-01| .
#2010-01-04| 788.78
#2010-01-05| 793.32
#2010-01-06| 793.15
#2010-01-07| 779.66
#2010-01-08| 785.37
#2010-01-11| 788.93
#2010-01-12| 776.88
#2010-01-13| 775.42
#2010-01-14| 774.13
#2010-01-15| 772.57
#2010-01-18| .
#2010-01-19| 771.22
#2010-01-20| 756.46
#2010-01-21| 750.45
#2010-01-22| 735.19
#2010-01-25| 737.53
#2010-01-26| 728.46
#2010-01-27| 728.55
#2010-01-28| 733.48
#2010-01-29| 738.51
#2010-02-01| 734.50
#2010-02-02| 747.56
#2010-02-03| 749.31
#2010-02-04| 720.36
#2010-02-05| 701.19
#2010-02-08| 705.02
#2010-02-09| 717.94
#2010-02-10| 713.40
#2010-02-11| 717.49
#2010-02-12| 712.35
#2010-02-15| .
#2010-02-16| 730.48
#2010-02-17| 745.34
#2010-02-18| 745.71
#2010-02-19| 734.35
#2010-02-22| 731.14
#2010-02-23| 725.32
#2010-02-24| 719.36
#2010-02-25| 711.95
#2010-02-26| 736.73
#2010-03-01| 743.55
#2010-03-02| 756.96
#2010-03-03| 771.95
#2010-03-04| 778.40
#2010-03-05| 783.45
#2010-03-08| 794.50
#2010-03-09| 790.49
#2010-03-10| 794.34
#2010-03-11| 783.24
#2010-03-12| 795.77
#2010-03-15| 790.78
#2010-03-16| 801.38
#2010-03-17| 818.81
#2010-03-18| 829.07
#2010-03-19| 817.89
#2010-03-22| 818.76
#2010-03-23| 814.78
#2010-03-24| 807.88
#2010-03-25| 799.88
#2010-03-26| 799.53
#2010-03-29| 806.47
#2010-03-30| 808.27
#2010-03-31| 813.82
#2010-04-01| 826.87
#2010-04-02| .
#2010-04-05| 832.52
#2010-04-06| 842.05
#2010-04-07| 846.28
#2010-04-08| 835.74
#2010-04-09| 842.99
#2010-04-12| 842.89
#2010-04-13| 825.18
#2010-04-14| 833.62
#2010-04-15| 838.96
#2010-04-16| 817.91
#2010-04-19| 803.74
#2010-04-20| 816.56
#2010-04-21| 815.53
#2010-04-22| 799.64
#2010-04-23| 811.23
#2010-04-26| 829.00
#2010-04-27| 825.32
#2010-04-28| 803.96
#2010-04-29| 820.72
#2010-04-30| 824.41
#2010-05-03| 818.68
#2010-05-04| 789.57
#2010-05-05| 771.57
#2010-05-06| 765.06
#2010-05-07| 737.05
#2010-05-10| 783.51
#2010-05-11| 778.06
#2010-05-12| 807.90
#2010-05-13| 801.49
#2010-05-14| 777.69
#2010-05-17| 777.56
#2010-05-18| 782.27
#2010-05-19| 745.99
#2010-05-20| 707.46
#2010-05-21| 713.36
#2010-05-24| 732.44
#2010-05-25| 705.05
#2010-05-26| 763.58
#2010-05-27| 768.57
#2010-05-28| 771.52
#2010-05-31| .
#2010-06-01| 762.40
#2010-06-02| 763.26
#2010-06-03| 761.82
#2010-06-04| 736.41
#2010-06-07| 723.44
#2010-06-08| 724.28
#2010-06-09| 738.66
#2010-06-10| 746.94
#2010-06-11| 741.56
#2010-06-14| 763.23
#2010-06-15| 774.21
#2010-06-16| 776.02
#2010-06-17| 784.93
#2010-06-18| 792.11
#2010-06-21| 798.17
#2010-06-22| 786.92
#2010-06-23| 781.36
#2010-06-24| 766.29
#2010-06-25| 764.12
#2010-06-28| 772.08
#2010-06-29| 750.85
#2010-06-30| 740.34
#2010-07-01| 721.65
#2010-07-02| 736.70
#2010-07-05| .
#2010-07-06| 759.01
#2010-07-07| 761.09
#2010-07-08| 768.71
#2010-07-09| 773.47
#2010-07-12| 769.94
#2010-07-13| 785.13
#2010-07-14| 785.89
#2010-07-15| 785.85
#2010-07-16| 784.46
#2010-07-19| 768.96
#2010-07-20| 774.24
#2010-07-21| 797.03
#2010-07-22| 818.83
#2010-07-23| 820.71
#2010-07-26| 834.08
#2010-07-27| 834.32
#2010-07-28| 826.83
#2010-07-29| 834.20
#2010-07-30| 833.34
#2010-08-02| 849.10
#2010-08-03| 838.57
#2010-08-04| 836.92
#2010-08-05| 840.18
#2010-08-06| 836.92
#2010-08-09| 841.55
#2010-08-10| 827.42
#2010-08-11| 814.12
#2010-08-12| 814.90
#2010-08-13| 812.20
#2010-08-16| 819.76
#2010-08-17| 825.49
#2010-08-18| 813.75
#2010-08-19| 814.21
#2010-08-20| 800.78
#2010-08-23| 809.18
#2010-08-24| 799.87
#2010-08-25| 782.34
#2010-08-26| 802.55
#2010-08-27| 797.28
#2010-08-30| 807.48
#2010-08-31| 809.74
#2010-09-01| 835.36
#2010-09-02| 839.69
#2010-09-03| 846.87
#2010-09-06| .
#2010-09-07| 832.01
#2010-09-08| 838.22
#2010-09-09| 846.94
#2010-09-10| 853.89
#2010-09-13| 874.04
#2010-09-14| 881.11
#2010-09-15| 877.76
#2010-09-16| 869.69
#2010-09-17| 864.50
#2010-09-20| 881.18
#2010-09-21| 882.83
#2010-09-22| 892.28
#2010-09-23| 890.33
#2010-09-24| 895.91
#2010-09-27| 901.89
#2010-09-28| 905.96
#2010-09-29| 914.97
#2010-09-30| 925.98
#2010-10-01| 927.17
#2010-10-04| 914.16
#2010-10-05| 939.17
#2010-10-06| 945.02
#2010-10-07| 934.49
#2010-10-08| 940.66
#2010-10-11| 940.04
#2010-10-12| 945.54
#2010-10-13| 968.08
#2010-10-14| 971.88
#2010-10-15| 959.20
#2010-10-18| 956.54
#2010-10-19| 938.04
#2010-10-20| 943.97
#2010-10-21| 957.56
#2010-10-22| 941.07
#2010-10-25| 943.88
#2010-10-26| 941.74
#2010-10-27| 916.17
#2010-10-28| 930.01
#2010-10-29| 945.03
#2010-11-01| 943.86
#2010-11-02| 955.59
#2010-11-03| 966.24
#2010-11-04| 986.36
#2010-11-05| 994.22
#2010-11-08| 980.89
#2010-11-09|1000.43
#2010-11-10| 988.63
#2010-11-11| 981.48
#2010-11-12| 984.96
#2010-11-15| 978.47
#2010-11-16| 959.46
#2010-11-17| 966.15
#2010-11-18| 970.72
#2010-11-19| 966.18
#2010-11-22| 967.23
#2010-11-23| 941.21
#2010-11-24| 951.36
#2010-11-25| .
#2010-11-26| 937.36
#2010-11-29| 925.31
#2010-11-30| 918.49
#2010-12-01| 937.94
#2010-12-02| 968.27
#2010-12-03| 985.21
#2010-12-06| 994.49
#2010-12-07| 992.05
#2010-12-08| 984.48
#2010-12-09| 992.06
#2010-12-10| 990.68
#2010-12-13| 990.70
#2010-12-14| 997.02
#2010-12-15|1002.36
#2010-12-16| 998.38
#2010-12-17| 990.47
#2010-12-20| 994.33
#2010-12-21|1009.34
#2010-12-22|1011.02
#2010-12-23|1018.98
#2010-12-24| .
#2010-12-27|1018.78
#2010-12-28|1027.81
#2010-12-29|1038.76
#2010-12-30|1037.75
#2010-12-31|1048.12
#2011-01-03|1052.78
#2011-01-04|1039.08
#2011-01-05|1026.34
#2011-01-06|1013.89
#2011-01-07|1015.21
#2011-01-10| 997.68
#2011-01-11|1003.05
#2011-01-12|1016.89
#2011-01-13|1020.02
#2011-01-14|1005.73
#2011-01-17| .
#2011-01-18|1002.07
#2011-01-19| 988.45
#2011-01-20| 958.71
#2011-01-21| 966.96
#2011-01-24| 971.12
#2011-01-25| 956.21
#2011-01-26| 958.31
#2011-01-27| 966.34
#2011-01-28| 931.40
#2011-01-31| 922.69
#2011-02-01| 935.78
#2011-02-02| 946.43
#2011-02-03| 936.24
#2011-02-04| 946.89
#2011-02-07| 937.46
#2011-02-08| 948.77
#2011-02-09| 939.68
#2011-02-10| 920.37
#2011-02-11| 934.56
#2011-02-14| 931.08
#2011-02-15| 934.46
#2011-02-16| 941.31
#2011-02-17| 946.50
#2011-02-18| 958.61
#2011-02-21| .
#2011-02-22| 960.65
#2011-02-23| 947.42
#2011-02-24| 945.30
#2011-02-25| 962.24
#2011-02-28| 979.90
#2011-03-01| 970.53
#2011-03-02| 985.06
#2011-03-03| 986.11
#2011-03-04| 988.28
#2011-03-07| 993.40
#2011-03-08| 980.34
#2011-03-09| 986.76
#2011-03-10| 955.21
#2011-03-11| 967.85
#2011-03-14| 970.60
#2011-03-15| 929.67
#2011-03-16| 938.30
#2011-03-17| 928.43
#2011-03-18| 934.06
#2011-03-21| 941.77
#2011-03-22| 959.10
#2011-03-23| 962.45
#2011-03-24| 988.95
#2011-03-25| 990.42
#2011-03-28| 981.70
#2011-03-29| 994.77
#2011-03-30|1020.36
#2011-03-31|1025.73
#2011-04-01|1042.02
#2011-04-04|1046.85
#2011-04-05|1046.39
#2011-04-06|1064.36
#2011-04-07|1057.79
#2011-04-08|1063.60
#2011-04-11|1059.15
#2011-04-12|1031.73
#2011-04-13|1024.86
#2011-04-14|1012.52
#2011-04-15|1004.88
#2011-04-18| 976.02
#2011-04-19| 992.92
#2011-04-20|1027.88
#2011-04-21|1041.34
#2011-04-22| .
#2011-04-25|1038.51
#2011-04-26|1048.51
#2011-04-27|1054.68
#2011-04-28|1062.38
#2011-04-29|1078.97
#2011-05-02|1083.45
#2011-05-03|1052.70
#2011-05-04|1031.76
#2011-05-05|1007.35
#2011-05-06|1027.43
#2011-05-09|1004.86
#2011-05-10|1015.40
#2011-05-11|1000.78
#2011-05-12| 974.62
#2011-05-13| 974.47
#2011-05-16| 984.05
#2011-05-17| 969.50
#2011-05-18| 980.58
#2011-05-19| 990.70
#2011-05-20| 983.75
#2011-05-23| 956.58
#2011-05-24| 974.16
#2011-05-25| 966.08
#2011-05-26| 975.89
#2011-05-27|1001.84
#2011-05-30| .
#2011-05-31|1023.55
#2011-06-01|1024.47
#2011-06-02|1020.72
#2011-06-03|1014.82
#2011-06-06|1008.38
#2011-06-07|1020.98
#2011-06-08|1013.73
#2011-06-09|1010.17
#2011-06-10| 993.30
#2011-06-13| 991.89
#2011-06-14| 994.11
#2011-06-15| 985.21
#2011-06-16| 976.55
#2011-06-17| 979.38
#2011-06-20| 981.34
#2011-06-21| 995.12
#2011-06-22| 986.34
#2011-06-23| 954.03
#2011-06-24| 958.70
#2011-06-27| 968.76
#2011-06-28| 982.73
#2011-06-29| 995.30
#2011-06-30|1008.54
#2011-07-01|1014.20
#2011-07-04| .
#2011-07-05|1027.25
#2011-07-06|1021.26
#2011-07-07|1035.60
#2011-07-08|1019.49
#2011-07-11| 995.17
#2011-07-12| 994.18
#2011-07-13|1011.44
#2011-07-14|1008.71
#2011-07-15|1010.85
#2011-07-18| 986.14
#2011-07-19| 998.05
#2011-07-20|1002.56
#2011-07-21|1018.04
#2011-07-22|1014.12
#2011-07-25|1020.91
#2011-07-26|1029.48
#2011-07-27|1019.44
#2011-07-28|1010.29
#2011-07-29|1004.90
#2011-08-01|1013.14
#2011-08-02| 999.94
#2011-08-03| 989.33
#2011-08-04| 943.56
#2011-08-05| 938.42
#2011-08-08| 896.02
#2011-08-09| 865.04
#2011-08-10| 880.43
#2011-08-11| 906.06
#2011-08-12| 914.01
#2011-08-15| 936.12
#2011-08-16| 930.72
#2011-08-17| 940.58
#2011-08-18| 903.25
#2011-08-19| 914.09
#2011-08-22| 914.22
#2011-08-23| 904.54
#2011-08-24| 906.08
#2011-08-25| 896.70
#2011-08-26| 907.93
#2011-08-29| 954.21
#2011-08-30| 952.10
#2011-08-31| 985.91
#2011-09-01| 989.45
#2011-09-02| 965.23
#2011-09-05| .
#2011-09-06| 932.56
#2011-09-07| 957.09
#2011-09-08| 968.24
#2011-09-09| 940.05
#2011-09-12| 911.41
#2011-09-13| 922.52
#2011-09-14| 926.22
#2011-09-15| 934.72
#2011-09-16| 935.92
#2011-09-19| 901.76
#2011-09-20| 914.09
#2011-09-21| 887.70
#2011-09-22| 827.83
#2011-09-23| 811.65
#2011-09-26| 825.87
#2011-09-27| 881.13
#2011-09-28| 870.46
#2011-09-29| 844.85
#2011-09-30| 836.08
#2011-10-03| 821.62
#2011-10-04| 795.23
#2011-10-05| 822.18
#2011-10-06| 830.23
#2011-10-07| 855.84
#2011-10-10| 874.67
#2011-10-11| 864.18
#2011-10-12| 886.10
#2011-10-13| 864.86
#2011-10-14| 875.45
#2011-10-17| 869.02
#2011-10-18| 857.71
#2011-10-19| 870.61
#2011-10-20| 835.74
#2011-10-21| 858.59
#2011-10-24| 879.09
#2011-10-25| 889.65
#2011-10-26| 879.59
#2011-10-27| 928.44
#2011-10-28| 943.68
#2011-10-31| 909.73
#2011-11-01| 875.16
#2011-11-02| 903.65
#2011-11-03| 921.07
#2011-11-04| 908.36
#2011-11-07| 917.47
#2011-11-08| 929.37
#2011-11-09| 897.70
#2011-11-10| 898.90
#2011-11-11| 916.44
#2011-11-14| 907.52
#2011-11-15| 892.30
#2011-11-16| 894.53
#2011-11-17| 890.11
#2011-11-18| 870.26
#2011-11-21| 839.56
#2011-11-22| 836.95
#2011-11-23| 816.64
#2011-11-24| .
#2011-11-25| 823.87
#2011-11-28| 853.82
#2011-11-29| 849.50
#2011-11-30| 910.31
#2011-12-01| 907.88
#2011-12-02| 912.46
#2011-12-05| 921.40
#2011-12-06| 909.27
#2011-12-07| 913.47
#2011-12-08| 897.75
#2011-12-09| 904.24
#2011-12-12| 880.58
#2011-12-13| 875.44
#2011-12-14| 846.07
#2011-12-15| 854.11
#2011-12-16| 858.36
#2011-12-19| 851.67
#2011-12-20| 866.59
#2011-12-21| 862.60
#2011-12-22| 879.36
#2011-12-23| 888.72
#2011-12-26| .
#2011-12-27| 888.72
#2011-12-28| 885.40
#2011-12-29| 881.89
#2011-12-30| 895.55
#2012-01-02| .
#2012-01-03| 913.04
#2012-01-04| 899.94
#2012-01-05| 888.95
#2012-01-06| 901.61
#2012-01-09| 900.16
#2012-01-10| 907.69
#2012-01-11| 901.58
#2012-01-12| 911.62
#2012-01-13| 899.79
#2012-01-16| .
#2012-01-17| 925.69
#2012-01-18| 934.91
#2012-01-19| 946.79
#2012-01-20| 944.06
#2012-01-23| 949.17
#2012-01-24| 938.47
#2012-01-25| 923.36
#2012-01-26| 964.97
#2012-01-27| 966.21
#2012-01-30| 949.73
#2012-01-31| 964.13
#2012-02-01| 992.15
#2012-02-02|1003.72
#2012-02-03|1008.54
#2012-02-06| 998.29
#2012-02-07| 994.85
#2012-02-08|1004.00
#2012-02-09|1005.64
#2012-02-10| 977.06
#2012-02-13| 985.55
#2012-02-14| 980.31
#2012-02-15| 981.51
#2012-02-16| 961.00
#2012-02-17| 979.04
#2012-02-20| .
#2012-02-21| 985.54
#2012-02-22| 980.38
#2012-02-23| 990.15
#2012-02-24|1007.59
#2012-02-27| 997.79
#2012-02-28|1016.98
#2012-02-29|1032.34
#2012-03-01|1032.33
#2012-03-02|1022.64
#2012-03-05|1013.56
#2012-03-06| 985.24
#2012-03-07| 986.34
#2012-03-08|1010.94
#2012-03-09|1019.61
#2012-03-12|1010.23
#2012-03-13|1019.58
#2012-03-14|1004.47
#2012-03-15|1010.23
#2012-03-16|1007.34
#2012-03-19|1012.96
#2012-03-20| 998.33
#2012-03-21| 995.04
#2012-03-22| 978.07
#2012-03-23| 981.18
#2012-03-26|1002.64
#2012-03-27|1013.97
#2012-03-28| 995.08
#2012-03-29| 982.12
#2012-03-30| 994.41
#2012-04-02|1007.28
#2012-04-03|1007.69
#2012-04-04| 965.67
#2012-04-05| 977.26
#2012-04-06| .
#2012-04-09| 970.00
#2012-04-10| 949.52
#2012-04-11| 954.74
#2012-04-12| 964.66
#2012-04-13| 959.07
#2012-04-16| 953.61
#2012-04-17| 977.82
#2012-04-18| 983.01
#2012-04-19| 977.87
#2012-04-20| 989.42
#2012-04-23| 969.33
#2012-04-24| 982.74
#2012-04-25| 985.38
#2012-04-26| 993.89
#2012-04-27| 998.47
#2012-04-30|1003.51
#2012-05-01|1005.24
#2012-05-02|1003.15
#2012-05-03|1005.90
#2012-05-04| 993.90
#2012-05-07| 988.00
#2012-05-08| 963.60
#2012-05-09| 944.58
#2012-05-10| 960.52
#2012-05-11| 956.80
#2012-05-14| 929.07
#2012-05-15| 917.37
#2012-05-16| 922.98
#2012-05-17| 915.73
#2012-05-18| 909.81
#2012-05-21| 910.30
#2012-05-22| 926.60
#2012-05-23| 890.17
#2012-05-24| 911.00
#2012-05-25| 906.24
#2012-05-28| .
#2012-05-29| 926.93
#2012-05-30| 892.50
#2012-05-31| 895.75
#2012-06-01| 892.25
#2012-06-04| 907.41
#2012-06-05| 912.17
#2012-06-06| 933.86
#2012-06-07| 943.45
#2012-06-08| 922.31
#2012-06-11| 920.64
#2012-06-12| 924.27
#2012-06-13| 940.87
#2012-06-14| 929.52
#2012-06-15| 938.24
#2012-06-18| 954.24
#2012-06-19| 973.96
#2012-06-20| 981.29
#2012-06-21| 961.65
#2012-06-22| 933.32
#2012-06-25| 920.66
#2012-06-26| 922.47
#2012-06-27| 928.90
#2012-06-28| 909.80
#2012-06-29| 944.56
#2012-07-02| 944.63
#2012-07-03| 963.71
#2012-07-04| .
#2012-07-05| 970.72
#2012-07-06| 952.66
#2012-07-09| 945.97
#2012-07-10| 958.11
#2012-07-11| 945.09
#2012-07-12| 922.40
#2012-07-13| 941.57
#2012-07-16| 947.89
#2012-07-17| 946.70
#2012-07-18| 963.00
#2012-07-19| 960.94
#2012-07-20| 950.83
#2012-07-23| 919.98
#2012-07-24| 919.48
#2012-07-25| 929.54
#2012-07-26| 953.49
#2012-07-27| 982.46
#2012-07-30| 985.78
#2012-07-31| 972.71
#2012-08-01| 977.56
#2012-08-02| 966.63
#2012-08-03|1005.01
#2012-08-06|1008.84
#2012-08-07|1003.60
#2012-08-08| 998.46
#2012-08-09|1007.69
#2012-08-10|1011.58
#2012-08-13| 996.66
#2012-08-14|1000.29
#2012-08-15| 993.36
#2012-08-16| 998.69
#2012-08-17| 975.82
#2012-08-20| 976.27
#2012-08-21| 998.18
#2012-08-22| 982.14
#2012-08-23| 990.47
#2012-08-24| 978.73
#2012-08-27| 983.49
#2012-08-28| 974.48
#2012-08-29| 975.70
#2012-08-30| 955.48
#2012-08-31| 965.01
#2012-09-03| .
#2012-09-04| 968.84
#2012-09-05| 961.04
#2012-09-06| 991.39
#2012-09-07|1003.63
#2012-09-10| 999.65
#2012-09-11|1001.89
#2012-09-12| 974.07
#2012-09-13| 979.07
#2012-09-14|1008.33
#2012-09-17|1008.85
#2012-09-18|1010.34
#2012-09-19|1010.07
#2012-09-20| 999.94
#2012-09-21|1011.67
#2012-09-24|1008.46
#2012-09-25|1018.76
#2012-09-26| 993.48
#2012-09-27|1006.33
#2012-09-28|1006.51
#2012-10-01|1004.12
#2012-10-02| 998.55
#2012-10-03| 983.92
#2012-10-04| 976.15
#2012-10-05| 958.91
#2012-10-08| 923.39
#2012-10-09| 932.54
#2012-10-10| 948.31
#2012-10-11| 957.36
#2012-10-12| 968.52
#2012-10-15| 949.85
#2012-10-16| 970.57
#2012-10-17| 991.90
#2012-10-18| 981.54
#2012-10-19| 973.44
#2012-10-22| 983.52
#2012-10-23| 957.80
#2012-10-24| 965.03
#2012-10-25| 972.19
#2012-10-26| 975.92
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 979.53
#2012-11-01| 987.92
#2012-11-02| 986.17
#2012-11-05| 993.53
#2012-11-06|1002.64
#2012-11-07|1003.61
#2012-11-08| 995.12
#2012-11-09| 991.61
#2012-11-12| 990.67
#2012-11-13| 989.41
#2012-11-14| 966.45
#2012-11-15| 957.21
#2012-11-16| 960.19
#2012-11-19| 978.13
#2012-11-20| 970.63
#2012-11-21| 959.67
#2012-11-22| .
#2012-11-23| 971.95
#2012-11-26| 974.13
#2012-11-27| 975.97
#2012-11-28| 965.58
#2012-11-29| 985.07
#2012-11-30| 971.82
#2012-12-03| 982.07
#2012-12-04| 987.46
#2012-12-05| 994.39
#2012-12-06|1012.20
#2012-12-07|1013.97
#2012-12-10|1011.55
#2012-12-11|1021.14
#2012-12-12|1034.97
#2012-12-13|1042.84
#2012-12-14|1046.60
#2012-12-17|1055.53
#2012-12-18|1062.70
#2012-12-19|1078.50
#2012-12-20|1080.31
#2012-12-21|1072.08
#2012-12-24|1074.75
#2012-12-25|1074.75
#2012-12-26|1078.00
#2012-12-27|1094.22
#2012-12-28|1097.36
#2012-12-31|1094.41
#2013-01-01|1094.41
#2013-01-02|1103.88
#2013-01-03|1098.66
#2013-01-04|1099.42
#2013-01-07|1105.69
#2013-01-08|1097.19
#2013-01-09|1099.21
#2013-01-10|1086.85
#2013-01-11|1069.41
#2013-01-14|1070.31
#2013-01-15|1048.56
#2013-01-16|1043.46
#2013-01-17|1051.43
#2013-01-18|1042.45
#2013-01-21|1046.45
#2013-01-22|1044.17
#2013-01-23|1025.98
#2013-01-24|1031.77
#2013-01-25|1041.96
#2013-01-28|1024.06
#2013-01-29|1031.30
#2013-01-30|1021.11
#2013-01-31|1027.52
#2013-02-01|1044.95
#2013-02-04|1039.07
#2013-02-05|1054.68
#2013-02-06|1043.97
#2013-02-07|1049.87
#2013-02-08|1056.21
#2013-02-11|1050.60
#2013-02-12|1044.79
#2013-02-13|1051.67
#2013-02-14|1050.34
#2013-02-15|1051.76
#2013-02-18|1038.39
#2013-02-19|1040.22
#2013-02-20|1037.03
#2013-02-21|1024.15
#2013-02-22|1021.76
#2013-02-25|1036.44
#2013-02-26|1029.29
#2013-02-27|1020.86
#2013-02-28|1018.28
#2013-03-01|1009.42
#2013-03-04|1002.12
#2013-03-05|1019.17
#2013-03-06|1018.78
#2013-03-07|1012.65
#2013-03-08|1025.46
#2013-03-11|1028.57
#2013-03-12|1017.60
#2013-03-13|1004.99
#2013-03-14|1009.27
#2013-03-15|1001.17
#2013-03-18|1001.58
#2013-03-19| 991.04
#2013-03-20| 991.65
#2013-03-21| 986.96
#2013-03-22| 983.10
#2013-03-25| 987.99
#2013-03-26|1002.92
#2013-03-27| 987.07
#2013-03-28| 998.28
#2013-03-29| 998.28
#2013-04-01| 997.35
#2013-04-02|1001.71
#2013-04-03| 983.74
#2013-04-04| 980.44
#2013-04-05| 973.20
#2013-04-08| 986.38
#2013-04-09| 997.30
#2013-04-10|1014.47
#2013-04-11|1015.46
#2013-04-12|1003.57
#2013-04-15| 958.52
#2013-04-16| 961.17
#2013-04-17| 954.56
#2013-04-18| 958.09
#2013-04-19| 962.98
#2013-04-22| 953.85
#2013-04-23| 961.50
#2013-04-24| 973.28
#2013-04-25| 993.16
#2013-04-26| 987.04
#2013-04-29|1002.66
#2013-04-30|1001.05
#2013-05-01| 994.44
#2013-05-02|1014.30
#2013-05-03|1019.70
#2013-05-06|1008.79
#2013-05-07|1014.73
#2013-05-08|1026.26
#2013-05-09|1036.28
#2013-05-10|1017.45
#2013-05-13|1019.54
#2013-05-14|1019.92
#2013-05-15|1016.67
#2013-05-16|1021.82
#2013-05-17|1012.62
#2013-05-20| 992.27
#2013-05-21| 982.59
#2013-05-22| 988.29
#2013-05-23| 973.63
#2013-05-24| 975.44
#2013-05-27| 970.69
#2013-05-28| 970.02
#2013-05-29| 955.88
#2013-05-30| 939.94
#2013-05-31| 940.98
#2013-06-03| 939.67
#2013-06-04| 956.58
#2013-06-05| 922.14
#2013-06-06| 911.45
#2013-06-07| 917.00
#2013-06-10| 899.20
#2013-06-11| 881.66
#2013-06-12| 886.53
#2013-06-13| 892.30
#2013-06-14| 905.41
#2013-06-17| 911.37
#2013-06-18| 915.65
#2013-06-19| 923.53
#2013-06-20| 873.63
#2013-06-21| 864.41
#2013-06-24| 852.78
#2013-06-25| 860.35
#2013-06-26| 871.52
#2013-06-27| 893.92
#2013-06-28| 927.46
#2013-07-01| 941.07
#2013-07-02| 940.64
#2013-07-03| 908.88
#2013-07-04| 924.32
#2013-07-05| 898.79
#2013-07-08| 893.67
#2013-07-09| 912.58
#2013-07-10| 909.57
#2013-07-11| 930.22
#2013-07-12| 941.09
#2013-07-15| 951.45
#2013-07-16| 947.78
#2013-07-17| 952.24
#2013-07-18| 947.52
#2013-07-19| 944.74
#2013-07-22| 945.52
#2013-07-23| 954.37
#2013-07-24| 961.60
#2013-07-25| 950.35
#2013-07-26| 947.22
#2013-07-29| 949.64
#2013-07-30| 955.09
#2013-07-31| 949.45
#2013-08-01| 956.40
#2013-08-02| 967.72
#2013-08-05| 965.65
#2013-08-06| 957.80
#2013-08-07| 955.33
#2013-08-08| 965.19
#2013-08-09| 973.52
#2013-08-12| 974.79
#2013-08-13| 967.44
#2013-08-14| 973.14
#2013-08-15| 961.26
#2013-08-16| 969.37
#2013-08-19| 948.17
#2013-08-20| 948.76
#2013-08-21| 940.66
#2013-08-22| 937.37
#2013-08-23| 951.39
#2013-08-26| 951.11
#2013-08-27| 931.28
#2013-08-28| 924.73
#2013-08-29| 924.83
#2013-08-30| 930.82
#2013-09-02| 945.43
#2013-09-03| 937.03
#2013-09-04| 939.38
#2013-09-05| 949.86
#2013-09-06| 973.20
#2013-09-09| 977.10
#2013-09-10| 987.95
#2013-09-11|1003.39
#2013-09-12|1015.54
#2013-09-13|1011.86
#2013-09-16|1031.77
#2013-09-17|1036.97
#2013-09-18|1022.92
#2013-09-19|1061.32
#2013-09-20|1034.91
#2013-09-23|1036.57
#2013-09-24|1035.29
#2013-09-25|1038.75
#2013-09-26|1025.16
#2013-09-27|1016.77
#2013-09-30|1010.29
#2013-10-01|1011.81
#2013-10-02|1014.41
#2013-10-03|1021.11
#2013-10-04|1027.21
#2013-10-07|1026.23
#2013-10-08|1025.01
#2013-10-09|1007.45
#2013-10-10|1027.32
#2013-10-11|1036.57
#2013-10-14|1034.28
#2013-10-15|1045.78
#2013-10-16|1069.07
#2013-10-17|1071.75
#2013-10-18|1079.64
#2013-10-21|1080.17
#2013-10-22|1094.27
#2013-10-23|1082.93
#2013-10-24|1080.83
#2013-10-25|1073.29
#2013-10-28|1080.98
#2013-10-29|1078.20
#2013-10-30|1081.68
#2013-10-31|1064.36
#2013-11-01|1043.74
#2013-11-04|1043.87
#2013-11-05|1032.15
#2013-11-06|1033.38
#2013-11-07|1029.45
#2013-11-08|1011.24
#2013-11-11|1006.63
#2013-11-12|1008.50
#2013-11-13| 999.48
#2013-11-14|1007.66
#2013-11-15|1032.20
#2013-11-18|1043.98
#2013-11-19|1029.43
#2013-11-20|1040.61
#2013-11-21|1022.83
#2013-11-22|1022.96
#2013-11-25|1031.27
#2013-11-26|1010.21
#2013-11-27|1010.41
#2013-11-28|1021.09
#2013-11-29|1027.43
#2013-12-02|1014.96
#2013-12-03| 995.25
#2013-12-04| 980.09
#2013-12-05| 983.04
#2013-12-06|1007.13
#2013-12-09|1008.84
#2013-12-10|1010.04
#2013-12-11|1006.39
#2013-12-12| 975.44
#2013-12-13| 984.80
#2013-12-16| 984.22
#2013-12-17| 991.04
#2013-12-18| 995.21
#2013-12-19|1001.60
#2013-12-20|1011.37
#2013-12-23|1026.64
#2013-12-24|1025.05
#2013-12-25|1025.05
#2013-12-26|1022.92
#2013-12-27|1021.49
#2013-12-30|1035.29
#2013-12-31|1039.23
#2014-01-01|1039.23
#2014-01-02|1029.01
#2014-01-03|1018.05
#2014-01-06|1010.40
#2014-01-07|1021.30
#2014-01-08|1005.04
#2014-01-09| 988.55
#2014-01-10|1000.00
#2014-01-13|1004.59
#2014-01-14| 994.77
#2014-01-15| 996.14
#2014-01-16| 994.67
#2014-01-17|1002.17
#2014-01-20| 998.25
#2014-01-21|1003.04
#2014-01-22|1003.17
#2014-01-23| 998.12
#2014-01-24| 966.18
#2014-01-27| 942.14
#2014-01-28| 954.15
#2014-01-29| 939.25
#2014-01-30| 926.14
#2014-01-31| 927.81
#2014-02-03| 923.82
#2014-02-04| 922.57
#2014-02-05| 918.03
#2014-02-06| 938.53
#2014-02-07| 944.17
#2014-02-10| 941.66
#2014-02-11| 954.62
#2014-02-12| 966.50
#2014-02-13| 956.54
#2014-02-14| 984.06
#2014-02-17| 999.89
#2014-02-18| 995.90
#2014-02-19| 994.84
#2014-02-20| 978.81
#2014-02-21| 988.42
#2014-02-24|1007.80
#2014-02-25|1016.81
#2014-02-26|1003.47
#2014-02-27|1015.14
#2014-02-28|1018.49
#2014-03-03|1008.73
#2014-03-04|1019.81
#2014-03-05|1038.36
#2014-03-06|1054.76
#2014-03-07|1047.50
#2014-03-10|1039.53
#2014-03-11|1036.49
#2014-03-12|1027.79
#2014-03-13|1033.65
#2014-03-14|1024.98
#2014-03-17|1034.89
#2014-03-18|1042.73
#2014-03-19|1034.04
#2014-03-20|1014.02
#2014-03-21|1019.94
#2014-03-24|1032.06
#2014-03-25|1052.34
#2014-03-26|1069.35
#2014-03-27|1064.86
#2014-03-28|1081.04
#2014-03-31|1087.80
#2014-04-01|1093.55
#2014-04-02|1089.44
#2014-04-03|1079.56
#2014-04-04|1088.53
#2014-04-07|1081.83
#2014-04-08|1097.12
#2014-04-09|1096.93
#2014-04-10|1116.70
#2014-04-11|1091.98
#2014-04-14|1087.30
#2014-04-15|1072.41
#2014-04-16|1077.88
#2014-04-17|1095.35
#2014-04-18|1094.63
#2014-04-21|1093.71
#2014-04-22|1093.91
#2014-04-23|1090.77
#2014-04-24|1088.81
#2014-04-25|1088.61
#2014-04-28|1090.84
#2014-04-29|1094.40
#2014-04-30|1090.68
#2014-05-01|1095.69
#2014-05-02|1111.18
#2014-05-05|1096.55
#2014-05-06|1101.88
#2014-05-07|1105.29
#2014-05-08|1130.58
#2014-05-09|1120.14
#2014-05-12|1128.25
#2014-05-13|1137.56
#2014-05-14|1149.22
#2014-05-15|1136.69
#2014-05-16|1133.43
#2014-05-19|1147.08
#2014-05-20|1136.22
#2014-05-21|1140.71
#2014-05-22|1154.25
#2014-05-23|1164.47
#2014-05-26|1152.14
#2014-05-27|1134.80
#2014-05-28|1129.13
#2014-05-29|1139.95
#2014-05-30|1115.57
#2014-06-02|1110.27
#2014-06-03|1105.89
#2014-06-04|1100.65
#2014-06-05|1108.64
#2014-06-06|1135.06
#2014-06-09|1127.91
#2014-06-10|1130.97
#2014-06-11|1127.10
#2014-06-12|1130.54
#2014-06-13|1131.52
#2014-06-16|1133.12
#2014-06-17|1124.83
#2014-06-18|1130.60
#2014-06-19|1152.46
#2014-06-20|1145.94
#2014-06-23|1148.27
#2014-06-24|1156.58
#2014-06-25|1140.03
#2014-06-26|1143.31
#2014-06-27|1140.24
#2014-06-30|1144.84
#2014-07-01|1148.03
#2014-07-02|1151.15
#2014-07-03|1143.28
#2014-07-04|1145.88
#2014-07-07|1143.19
#2014-07-08|1153.72
#2014-07-09|1153.61
#2014-07-10|1139.15
#2014-07-11|1145.49
#2014-07-14|1154.03
#2014-07-15|1155.18
#2014-07-16|1168.19
#2014-07-17|1160.80
#2014-07-18|1158.41
#2014-07-21|1154.01
#2014-07-22|1176.35
#2014-07-23|1185.77
#2014-07-24|1188.35
#2014-07-25|1181.13
#2014-07-28|1189.86
#2014-07-29|1191.01
#2014-07-30|1167.84
#2014-07-31|1158.41
#2014-08-01|1158.57
#2014-08-04|1172.41
#2014-08-05|1164.96
#2014-08-06|1150.14
#2014-08-07|1147.54
#2014-08-08|1157.44
#2014-08-11|1183.79
#2014-08-12|1189.20
#2014-08-13|1194.12
#2014-08-14|1187.04
#2014-08-15|1176.38
#2014-08-18|1180.58
#2014-08-19|1185.57
#2014-08-20|1174.21
#2014-08-21|1182.00
#2014-08-22|1174.70
#2014-08-25|1180.54
#2014-08-26|1194.35
#2014-08-27|1196.99
#2014-08-28|1188.16
#2014-08-29|1184.79
#2014-09-01|1183.37
#2014-09-02|1182.32
#2014-09-03|1203.03
#2014-09-04|1210.26
#2014-09-05|1202.23
#2014-09-08|1202.27
#2014-09-09|1178.66
#2014-09-10|1171.25
#2014-09-11|1159.84
#2014-09-12|1151.91
#2014-09-15|1142.12
#2014-09-16|1145.46
#2014-09-17|1155.15
#2014-09-18|1158.42
#2014-09-19|1155.27
#2014-09-22|1125.78
#2014-09-23|1108.90
#2014-09-24|1108.04
#2014-09-25|1086.44
#2014-09-26|1092.25
#2014-09-29|1086.83
#2014-09-30|1082.91
#2014-10-01|1080.74
#2014-10-02|1075.70
#2014-10-03|1074.07
#2014-10-06|1103.69
#2014-10-07|1099.22
#2014-10-08|1082.25
#2014-10-09|1098.73
#2014-10-10|1068.10
#2014-10-13|1078.23
#2014-10-14|1081.78
#2014-10-15|1061.84
#2014-10-16|1062.58
#2014-10-17|1080.32
#2014-10-20|1080.31
#2014-10-21|1113.61
#2014-10-22|1105.60
#2014-10-23|1105.13
#2014-10-24|1105.88
#2014-10-27|1112.98
#2014-10-28|1137.22
#2014-10-29|1153.95
#2014-10-30|1147.57
#2014-10-31|1147.70
#2014-11-03|1155.75
#2014-11-04|1159.00
#2014-11-05|1141.26
#2014-11-06|1128.47
#2014-11-07|1122.60
#2014-11-10|1134.11
#2014-11-11|1137.27
#2014-11-12|1149.77
#2014-11-13|1155.00
#2014-11-14|1170.25
#2014-11-17|1171.54
#2014-11-18|1175.73
#2014-11-19|1169.75
#2014-11-20|1169.59
#2014-11-21|1192.53
#2014-11-24|1189.26
#2014-11-25|1195.04
#2014-11-26|1186.75
#2014-11-27|1190.73
#2014-11-28|1168.59
#2014-12-01|1138.69
#2014-12-02|1138.84
#2014-12-03|1137.86
#2014-12-04|1136.74
#2014-12-05|1116.08
#2014-12-08|1092.34
#2014-12-09|1090.21
#2014-12-10|1073.70
#2014-12-11|1060.45
#2014-12-12|1048.03
#2014-12-15|1037.31
#2014-12-16|1035.78
#2014-12-17|1040.39
#2014-12-18|1112.09
#2014-12-19|1109.06
#2014-12-22|1108.75
#2014-12-23|1102.77
#2014-12-24|1096.50
#2014-12-25|1096.50
#2014-12-26|1103.33
#2014-12-29|1122.64
#2014-12-30|1122.69
#2014-12-31|1118.83
#2015-01-01|1118.83
#2015-01-02|1100.21
#2015-01-05|1076.91
#2015-01-06|1087.21
#2015-01-07|1095.17
#2015-01-08|1128.52
#2015-01-09|1130.60
#2015-01-12|1117.73
#2015-01-13|1131.67
#2015-01-14|1118.97
#2015-01-15|1123.82
#2015-01-16|1103.20
#2015-01-19|1109.43
#2015-01-20|1113.92
#2015-01-21|1131.35
#2015-01-22|1162.05
#2015-01-23|1166.75
#2015-01-26|1175.54
#2015-01-27|1173.94
#2015-01-28|1186.93
#2015-01-29|1180.90
#2015-01-30|1168.45
#2015-02-02|1184.11
#2015-02-03|1213.78
#2015-02-04|1202.38
#2015-02-05|1222.92
#2015-02-06|1205.15
#2015-02-09|1190.51
#2015-02-10|1179.44
#2015-02-11|1152.61
#2015-02-12|1171.85
#2015-02-13|1192.61
#2015-02-16|1195.37
#2015-02-17|1187.82
#2015-02-18|1172.82
#2015-02-19|1181.10
#2015-02-20|1189.11
#2015-02-23|1200.67
#2015-02-24|1209.09
#2015-02-25|1214.54
#2015-02-26|1203.98
#2015-02-27|1185.97
#2015-03-02|1168.16
#2015-03-03|1164.84
#2015-03-04|1159.82
#2015-03-05|1172.73
#2015-03-06|1147.51
#2015-03-09|1137.17
#2015-03-10|1097.71
#2015-03-11|1104.35
#2015-03-12|1113.98
#2015-03-13|1086.59
#2015-03-16|1098.12
#2015-03-17|1104.38
#2015-03-18|1114.04
#2015-03-19|1132.23
#2015-03-20|1149.26
#2015-03-23|1163.61
#2015-03-24|1174.41
#2015-03-25|1173.51
#2015-03-26|1148.33
#2015-03-27|1147.49
#2015-03-30|1156.07
#2015-03-31|1164.56
#2015-04-01|1180.34
#2015-04-02|1184.65
#2015-04-03|1203.52
#2015-04-06|1211.68
#2015-04-07|1213.04
#2015-04-08|1212.85
#2015-04-09|1214.92
#2015-04-10|1215.25
#2015-04-13|1212.22
#2015-04-14|1221.21
#2015-04-15|1194.61
#2015-04-16|1221.10
#2015-04-17|1211.43
#2015-04-20|1202.05
#2015-04-21|1214.96
#2015-04-22|1203.81
#2015-04-23|1214.52
#2015-04-24|1224.29
#2015-04-27|1238.15
#2015-04-28|1257.87
#2015-04-29|1261.32
#2015-04-30|1228.99
#2015-05-01|1221.17
#2015-05-04|1212.58
#2015-05-05|1219.43
#2015-05-06|1206.45
#2015-05-07|1175.83
#2015-05-08|1191.04
#2015-05-11|1185.26
#2015-05-12|1175.71
#2015-05-13|1199.24
#2015-05-14|1205.38
#2015-05-15|1216.17
#2015-05-18|1207.07
#2015-05-19|1205.86
#2015-05-20|1208.46
#2015-05-21|1207.84
#2015-05-22|1203.06
#2015-05-25|1192.32
#2015-05-26|1163.61
#2015-05-27|1145.65
#2015-05-28|1143.26
#2015-05-29|1130.61
#2015-06-01|1118.26
#2015-06-02|1118.28
#2015-06-03|1100.31
#2015-06-04|1084.33
#2015-06-05|1075.95
#2015-06-08|1076.13
#2015-06-09|1078.50
#2015-06-10|1106.31
#2015-06-11|1102.80
#2015-06-12|1100.07
#2015-06-15|1087.65
#2015-06-16|1089.21
#2015-06-17|1089.67
#2015-06-18|1120.87
#2015-06-19|1125.74
#2015-06-22|1140.93
#2015-06-23|1140.22
#2015-06-24|1153.35
#2015-06-25|1171.08
#2015-06-26|1148.06
#2015-06-29|1124.93
#2015-06-30|1156.02
#2015-07-01|1142.79
#2015-07-02|1152.77
#2015-07-03|1141.79
#2015-07-06|1112.53
#2015-07-07|1070.20
#2015-07-08|1069.28
#2015-07-09|1103.93
#2015-07-10|1112.43
#2015-07-13|1126.09
#2015-07-14|1127.32
#2015-07-15|1130.01
#2015-07-16|1136.76
#2015-07-17|1143.73
#2015-07-20|1140.00
#2015-07-21|1149.69
#2015-07-22|1125.89
#2015-07-23|1127.52
#2015-07-24|1088.00
#2015-07-27|1084.92
#2015-07-28|1067.09
#2015-07-29|1091.57
#2015-07-30|1070.43
#2015-07-31|1090.35
#2015-08-03|1075.28
#2015-08-04|1098.49
#2015-08-05|1087.31
#2015-08-06|1086.20
#2015-08-07|1088.35
#2015-08-10|1082.28
#2015-08-11|1077.68
#2015-08-12|1046.38
#2015-08-13|1062.02
#2015-08-14|1044.27
#2015-08-17|1033.13
#2015-08-18|1035.23
#2015-08-19|1020.60
#2015-08-20|1012.13
#2015-08-21| 996.52
#2015-08-24| 959.91
#2015-08-25|1013.74
#2015-08-26| 988.02
#2015-08-27|1001.56
#2015-08-28|1010.47
#2015-08-31|1010.22
#2015-09-01| 968.94
#2015-09-02| 974.27
#2015-09-03| 992.57
#2015-09-04| 946.76
#2015-09-07| 921.79
#2015-09-08| 950.00
#2015-09-09| 950.80
#2015-09-10| 948.15
#2015-09-11| 944.74
#2015-09-14| 968.52
#2015-09-15| 972.29
#2015-09-16| 998.82
#2015-09-17|1002.92
#2015-09-18|1004.40
#2015-09-21| 978.04
#2015-09-22| 950.22
#2015-09-23| 952.40
#2015-09-24| 935.24
#2015-09-25| 943.23
#2015-09-28| 911.68
#2015-09-29| 919.11
#2015-09-30| 941.85
#2015-10-01| 956.29
#2015-10-02| 969.46
#2015-10-05|1013.01
#2015-10-06|1015.88
#2015-10-07|1041.68
#2015-10-08|1037.90
#2015-10-09|1056.73
#2015-10-12|1051.32
#2015-10-13|1035.32
#2015-10-14|1038.14
#2015-10-15|1063.03
#2015-10-16|1062.87
#2015-10-19|1057.42
#2015-10-20|1050.64
#2015-10-21|1029.33
#2015-10-22|1042.08
#2015-10-23|1050.14
#2015-10-26|1045.94
#2015-10-27|1034.46
#2015-10-28|1044.86
#2015-10-29|1004.96
#2015-10-30|1014.05
#2015-11-02|1019.71
#2015-11-03|1017.41
#2015-11-04|1020.87
#2015-11-05|1018.39
#2015-11-06| 983.71
#2015-11-09| 980.34
#2015-11-10| 967.90
#2015-11-11| 972.30
#2015-11-12| 957.14
#2015-11-13| 926.70
#2015-11-16| 940.87
#2015-11-17| 964.25
#2015-11-18| 959.10
#2015-11-19| 987.36
#2015-11-20|1000.76
#2015-11-23| 997.26
#2015-11-24| 996.08
#2015-11-25| 980.05
#2015-11-26| 976.33
#2015-11-27| 955.76
#2015-11-30| 945.38
#2015-12-01| 937.06
#2015-12-02| 931.47
#2015-12-03| 916.94
#2015-12-04| 894.70
#2015-12-07| 889.46
#2015-12-08| 873.01
#2015-12-09| 887.73
#2015-12-10| 820.24
#2015-12-11| 747.01
#2015-12-14| 805.00
#2015-12-15| 839.67
#2015-12-16| 836.80
#2015-12-17| 856.53
#2015-12-18| 845.77
#2015-12-21| 855.15
#2015-12-22| 859.67
#2015-12-23| 878.93
#2015-12-24| 878.37
#2015-12-25| 878.37
#2015-12-28| 875.76
#2015-12-29| 871.27
#2015-12-30| 845.42
#2015-12-31| 846.72
#2016-01-01| 846.72
#2016-01-04| 814.55
#2016-01-05| 823.17
#2016-01-06| 802.15
#2016-01-07| 771.09
#2016-01-08| 759.33
#2016-01-11| 730.28
#2016-01-12| 744.26
#2016-01-13| 753.67
#2016-01-14| 736.10
#2016-01-15| 704.10
#2016-01-18| 702.29
#2016-01-19| 721.64
#2016-01-20| 690.05
#2016-01-21| 701.24
#2016-01-22| 733.76
#2016-01-25| 727.10
#2016-01-26| 738.93
#2016-01-27| 748.52
#2016-01-28| 775.73
#2016-01-29| 814.93
#2016-02-01| 800.28
#2016-02-02| 767.42
#2016-02-03| 767.54
#2016-02-04| 816.74
#2016-02-05| 807.06
#2016-02-08| 789.52
#2016-02-09| 773.82
#2016-02-10| 787.01
#2016-02-11| 778.67
#2016-02-12| 788.64
#2016-02-15| 818.77
#2016-02-16| 814.30
#2016-02-17| 838.87
#2016-02-18| 854.41
#2016-02-19| 823.39
#2016-02-22| 840.39
#2016-02-23| 827.66
#2016-02-24| 798.26
#2016-02-25| 806.94
#2016-02-26| 794.00
#2016-02-29| 810.43
#2016-03-01| 836.11
#2016-03-02| 852.54
#2016-03-03| 868.34
#2016-03-04| 882.21
#2016-03-07| 896.56
#2016-03-08| 881.40
#2016-03-09| 876.28
#2016-03-10| 866.88
#2016-03-11| 881.85
#2016-03-14| 869.39
#2016-03-15| 842.68
#2016-03-16| 842.11
#2016-03-17| 915.94
#2016-03-18| 933.59
#2016-03-21| 940.06
#2016-03-22| 939.65
#2016-03-23| 912.71
#2016-03-24| 894.29
#2016-03-25| 894.29
#2016-03-28| 891.54
#2016-03-29| 891.21
#2016-03-30| 944.32
#2016-03-31| 953.69
#2016-04-01| 933.32
#2016-04-04| 948.55
#2016-04-05| 915.09
#2016-04-06| 898.69
#2016-04-07| 898.82
#2016-04-08| 927.20
#2016-04-11| 939.94
#2016-04-12| 956.35
#2016-04-13| 978.45
#2016-04-14| 983.38
#2016-04-15| 978.90
#2016-04-18| 989.23
#2016-04-19|1003.94
#2016-04-20|1011.49
#2016-04-21|1005.53
#2016-04-22| 984.19
#2016-04-25| 978.22
#2016-04-26| 986.52
#2016-04-27| 979.44
#2016-04-28|1002.48
#2016-04-29| 999.88
#2016-05-02| 992.22
#2016-05-03| 941.47
#2016-05-04| 922.80
#2016-05-05| 914.33
#2016-05-06| 907.85
#2016-05-09| 893.43
#2016-05-10| 906.20
#2016-05-11| 916.55
#2016-05-12| 905.20
#2016-05-13| 891.07
#2016-05-16| 877.28
#2016-05-17| 881.62
#2016-05-18| 871.40
#2016-05-19| 856.50
#2016-05-20| 878.07
#2016-05-23| 879.11
#2016-05-24| 890.04
#2016-05-25| 897.53
#2016-05-26| 907.78
#2016-05-27| 914.20
#2016-05-30| 884.12
#2016-05-31| 883.21
#2016-06-01| 896.73
#2016-06-02| 899.83
#2016-06-03| 933.04
#2016-06-06| 951.45
#2016-06-07| 958.93
#2016-06-08| 963.11
#2016-06-09| 943.97
#2016-06-10| 930.49
#2016-06-13| 922.54
#2016-06-14| 882.83
#2016-06-15| 897.13
#2016-06-16| 882.12
#2016-06-17| 900.70
#2016-06-20| 940.62
#2016-06-21| 945.27
#2016-06-22| 962.44
#2016-06-23| 976.90
#2016-06-24| 925.08
#2016-06-27| 859.40
#2016-06-28| 893.54
#2016-06-29| 938.38
#2016-06-30| 960.21
#2016-07-01| 966.38
#2016-07-04| 969.71
#2016-07-05| 935.96
#2016-07-06| 915.41
#2016-07-07| 927.62
#2016-07-08| 947.59
#2016-07-11| 976.26
#2016-07-12| 990.81
#2016-07-13| 984.47
#2016-07-14|1002.56
#2016-07-15|1005.15
#2016-07-18|1009.07
#2016-07-19|1003.44
#2016-07-20|1019.11
#2016-07-21|1025.48
#2016-07-22|1019.88
#2016-07-25|1020.97
#2016-07-26|1026.58
#2016-07-27|1040.32
#2016-07-28|1030.27
#2016-07-29|1045.72
#2016-08-01|1050.99
#2016-08-02|1030.53
#2016-08-03|1028.21
#2016-08-04|1051.76
#2016-08-05|1043.19
#2016-08-08|1063.15
#2016-08-09|1078.49
#2016-08-10|1089.69
#2016-08-11|1099.24
#2016-08-12|1090.93
#2016-08-15|1099.28
#2016-08-16|1083.58
#2016-08-17|1075.63
#2016-08-18|1100.05
#2016-08-19|1082.99
#2016-08-22|1076.62
#2016-08-23|1081.37
#2016-08-24|1028.23
#2016-08-25|1015.57
#2016-08-26|1032.29
#2016-08-29|1006.12
#2016-08-30| 995.64
#2016-08-31| 963.23
#2016-09-01| 962.01
#2016-09-02| 997.83
#2016-09-05|1009.82
#2016-09-06|1043.42
#2016-09-07|1041.90
#2016-09-08|1043.11
#2016-09-09|1004.45
#2016-09-12| 987.13
#2016-09-13| 992.22
#2016-09-14|1001.88
#2016-09-15|1006.14
#2016-09-16| 990.62
#2016-09-19|1020.45
#2016-09-20|1019.05
#2016-09-21|1018.02
#2016-09-22|1051.10
#2016-09-23|1044.39
#2016-09-26|1034.44
#2016-09-27|1032.23
#2016-09-28|1036.85
#2016-09-29|1036.53
#2016-09-30|1029.82
#2016-10-03|1029.40
#2016-10-04|1034.49
#2016-10-05|1025.34
#2016-10-06|1006.86
#2016-10-07|1016.58
#2016-10-10|1017.82
#2016-10-11| 971.03
#2016-10-12| 972.75
#2016-10-13| 945.52
#2016-10-14| 967.53
#2016-10-17| 964.25
#2016-10-18| 986.43
#2016-10-19|1005.30
#2016-10-20| 999.89
#2016-10-21| 999.16
#2016-10-24|1012.51
#2016-10-25|1018.03
#2016-10-26|1008.00
#2016-10-27|1000.39
#2016-10-28| 998.34
#2016-10-31|1025.55
#2016-11-01|1025.79
#2016-11-02|1023.14
#2016-11-03|1017.76
#2016-11-04| 985.71
#2016-11-07|1018.26
#2016-11-08|1037.50
#2016-11-09|1010.91
#2016-11-10| 970.57
#2016-11-11| 920.29
#2016-11-14| 899.51
#2016-11-15| 921.86
#2016-11-16| 931.32
#2016-11-17| 940.78
#2016-11-18| 933.33
#2016-11-21| 945.86
#2016-11-22| 965.76
#2016-11-23| 940.92
#2016-11-24| 939.55
#2016-11-25| 943.20
#2016-11-28| 970.21
#2016-11-29| 953.85
#2016-11-30| 943.93
#2016-12-01| 935.55
#2016-12-02| 927.58
#2016-12-05| 943.88
#2016-12-06| 945.16
#2016-12-07| 961.61
#2016-12-08| 972.00
#2016-12-09| 975.55
#2016-12-12| 973.48
#2016-12-13| 988.41
#2016-12-14| 982.81
#2016-12-15| 937.96
#2016-12-16| 930.24
#2016-12-19| 936.28
#2016-12-20| 949.24
#2016-12-21| 953.97
#2016-12-22| 935.66
#2016-12-23| 931.47
#2016-12-26| 931.47
#2016-12-27| 938.24
#2016-12-28| 965.92
#2016-12-29| 996.58
#2016-12-30| 989.89
#2017-01-02| 989.89
#2017-01-03| 990.64
#2017-01-04|1004.69
#2017-01-05| 995.59
#2017-01-06|1004.82
#2017-01-09|1004.48
#2017-01-10|1015.31
#2017-01-11|1000.84
#2017-01-12|1029.77
#2017-01-13|1038.21
#2017-01-16|1028.75
#2017-01-17|1033.48
#2017-01-18|1042.73
#2017-01-19|1026.61
#2017-01-20|1020.83
#2017-01-23|1036.40
#2017-01-24|1056.48
#2017-01-25|1060.26
#2017-01-26|1057.18
#2017-01-27|1029.45
#2017-01-30|1023.76
#2017-01-31|1027.52
#2017-02-01|1036.66
#2017-02-02|1039.08
#2017-02-03|1045.06
#2017-02-06|1027.79
#2017-02-07|1023.99
#2017-02-08|1017.73
#2017-02-09|1020.68
#2017-02-10|1036.87
#2017-02-13|1048.83
#2017-02-14|1047.82
#2017-02-15|1066.36
#2017-02-16|1080.15
#2017-02-17|1061.26
#2017-02-20|1070.37
#2017-02-21|1059.61
#2017-02-22|1057.91
#2017-02-23|1083.46
#2017-02-24|1064.04
#2017-02-27|1063.44
#2017-02-28|1039.78
#2017-03-01|1052.42
#2017-03-02|1057.95
#2017-03-03|1055.69
#2017-03-06|1064.16
#2017-03-07|1065.15
#2017-03-08|1054.29
#2017-03-09|1028.04
#2017-03-10|1048.10
#2017-03-13|1064.51
#2017-03-14|1061.53
#2017-03-15|1072.59
#2017-03-16|1123.61
#2017-03-17|1117.01
#2017-03-20|1137.72
#2017-03-21|1138.85
#2017-03-22|1135.54
#2017-03-23|1138.24
#2017-03-24|1140.66
#2017-03-27|1105.13
#2017-03-28|1102.91
#2017-03-29|1102.78
#2017-03-30|1106.60
#2017-03-31|1040.13
#2017-04-03|1043.12
#2017-04-04|1045.58
#2017-04-05|1024.78
#2017-04-06|1016.86
#2017-04-07|1018.59
#2017-04-10|1011.15
#2017-04-11|1023.88
#2017-04-12|1051.88
#2017-04-13|1079.38
#2017-04-14|1079.38
#2017-04-17|1088.81
#2017-04-18|1077.16
#2017-04-19|1076.92
#2017-04-20|1088.72
#2017-04-21|1084.58
#2017-04-24|1112.01
#2017-04-25|1112.95
#2017-04-26|1099.28
#2017-04-27|1093.56
#2017-04-28|1092.66
#2017-05-01|1094.91
#2017-05-02|1107.65
#2017-05-03|1096.19
#2017-05-04|1068.04
#2017-05-05|1076.13
#2017-05-08|1074.78
#2017-05-09|1083.73
#2017-05-10|1099.44
#2017-05-11|1101.08
#2017-05-12|1110.78
#2017-05-15|1125.64
#2017-05-16|1129.80
#2017-05-17|1118.97
#2017-05-18|1104.58
#2017-05-19|1118.39
#2017-05-22|1125.51
#2017-05-23|1151.17
#2017-05-24|1156.95
#2017-05-25|1160.82
#2017-05-26|1162.61
#2017-05-29|1146.66
#2017-05-30|1137.07
#2017-05-31|1110.23
#2017-06-01|1115.63
#2017-06-02|1133.55
#2017-06-05|1145.22
#2017-06-06|1118.87
#2017-06-07|1111.87
#2017-06-08|1095.46
#2017-06-09|1108.81
#2017-06-12|1098.62
#2017-06-13|1098.02
#2017-06-14|1116.25
#2017-06-15|1073.83
#2017-06-16|1076.29
#2017-06-19|1085.72
#2017-06-20|1062.31
#2017-06-21|1072.31
#2017-06-22|1069.71
#2017-06-23|1089.49
#2017-06-26|1095.97
#2017-06-27|1085.99
#2017-06-28|1078.99
#2017-06-29|1072.78
#2017-06-30|1066.62
#2017-07-03|1065.86
#2017-07-04|1057.03
#2017-07-05|1047.38
#2017-07-06|1046.43
#2017-07-07|1033.65
#2017-07-10|1040.21
#2017-07-11|1033.90
#2017-07-12|1075.72
#2017-07-13|1088.04
#2017-07-14|1117.77
#2017-07-17|1132.52
#2017-07-18|1120.07
#2017-07-19|1141.41
#2017-07-20|1140.47
#2017-07-21|1146.81
#2017-07-24|1153.47
#2017-07-25|1143.58
#2017-07-26|1150.17
#2017-07-27|1153.16
#2017-07-28|1154.51
#2017-07-31|1142.28
#2017-08-01|1137.24
#2017-08-02|1132.48
#2017-08-03|1127.23
#2017-08-04|1123.15
#2017-08-07|1150.52
#2017-08-08|1155.57
#2017-08-09|1133.86
#2017-08-10|1135.05
#2017-08-11|1112.87
#2017-08-14|1137.56
#2017-08-15|1127.48
#2017-08-16|1151.27
#2017-08-17|1154.62
#2017-08-18|1152.57
#2017-08-21|1158.58
#2017-08-22|1167.09
#2017-08-23|1172.05
#2017-08-24|1187.29
#2017-08-25|1197.61
#2017-08-28|1195.00
#2017-08-29|1197.69
#2017-08-30|1187.96
#2017-08-31|1195.08
#2017-09-01|1202.87
#2017-09-04|1186.60
#2017-09-05|1189.68
#2017-09-06|1179.90
#2017-09-07|1185.99
#2017-09-08|1172.28
#2017-09-11|1179.25
#2017-09-12|1177.34
#2017-09-13|1162.34
#2017-09-14|1161.10
#2017-09-15|1149.33
#2017-09-18|1147.57
#2017-09-19|1143.89
#2017-09-20|1150.95
#2017-09-21|1146.51
#2017-09-22|1152.88
#2017-09-25|1142.50
#2017-09-26|1117.55
#2017-09-27|1100.65
#2017-09-28|1099.72
#2017-09-29|1113.62
#2017-10-02|1104.11
#2017-10-03|1114.27
#2017-10-04|1135.18
#2017-10-05|1137.55
#2017-10-06|1133.88
#2017-10-09|1131.71
#2017-10-10|1157.51
#2017-10-11|1170.04
#2017-10-12|1182.04
#2017-10-13|1199.81
#2017-10-16|1210.13
#2017-10-17|1189.01
#2017-10-18|1184.60
#2017-10-19|1182.94
#2017-10-20|1166.59
#2017-10-23|1162.74
#2017-10-24|1157.46
#2017-10-25|1141.09
#2017-10-26|1126.84
#2017-10-27|1133.49
#2017-10-30|1153.92
#2017-10-31|1143.69
#2017-11-01|1158.12
#2017-11-02|1161.64
#2017-11-03|1147.15
#2017-11-06|1154.85
#2017-11-07|1165.40
#2017-11-08|1170.56
#2017-11-09|1161.69
#2017-11-10|1150.17
#2017-11-13|1138.34
#2017-11-14|1144.71
#2017-11-15|1146.39
#2017-11-16|1174.87
#2017-11-17|1213.31
#2017-11-20|1226.95
#2017-11-21|1247.52
#2017-11-22|1245.34
#2017-11-23|1225.77
#2017-11-24|1227.71
#2017-11-27|1244.67
#2017-11-28|1264.14
#2017-11-29|1268.46
#2017-11-30|1254.72
#2017-12-01|1229.79
#2017-12-04|1256.62
#2017-12-05|1257.76
#2017-12-06|1236.75
#2017-12-07|1227.13
#2017-12-08|1230.50
#2017-12-11|1230.30
#2017-12-12|1198.16
#2017-12-13|1217.35
#2017-12-14|1237.87
#2017-12-15|1246.77
#2017-12-18|1322.15
#2017-12-19|1332.07
#2017-12-20|1341.86
#2017-12-21|1347.58
#2017-12-22|1357.64
#2017-12-25|1357.64
#2017-12-26|1362.99
#2017-12-27|1399.28
#2017-12-28|1399.90
#2017-12-29|1414.35
#2018-01-01|1414.35
#2018-01-02|1409.19
#2018-01-03|1409.66
#2018-01-04|1412.95
#2018-01-05|1416.28
#2018-01-08|1408.11
#2018-01-09|1415.02
#2018-01-10|1401.28
#2018-01-11|1385.56
#2018-01-12|1395.22
#2018-01-15|1409.72
#2018-01-16|1439.52
#2018-01-17|1454.32
#2018-01-18|1473.40
#2018-01-19|1456.49
#2018-01-22|1479.77
#2018-01-23|1504.35
#2018-01-24|1526.07
#2018-01-25|1545.41
#2018-01-26|1532.73
#2018-01-29|1489.61
#2018-01-30|1452.14
#2018-01-31|1462.83
#2018-02-01|1459.14
#2018-02-02|1415.75
#2018-02-05|1375.16
#2018-02-06|1356.48
#2018-02-07|1389.20
#2018-02-08|1361.49
#2018-02-09|1349.52
#2018-02-12|1383.26
#2018-02-13|1404.57
#2018-02-14|1438.85
#2018-02-15|1523.51
#2018-02-16|1517.24
#2018-02-19|1492.27
#2018-02-20|1462.53
#2018-02-21|1499.89
#2018-02-22|1486.61
#2018-02-23|1513.87
#2018-02-26|1503.05
#2018-02-27|1496.71
#2018-02-28|1469.36
#2018-03-01|1452.81
#2018-03-02|1437.65
#2018-03-05|1463.92
#2018-03-06|1512.79
#2018-03-07|1497.97
#2018-03-08|1488.12
#2018-03-09|1508.22
#2018-03-12|1505.48
#2018-03-13|1509.36
#2018-03-14|1490.73
#2018-03-15|1466.32
#2018-03-16|1444.96
#2018-03-19|1438.73
#2018-03-20|1464.18
#2018-03-21|1469.63
#2018-03-22|1440.11
#2018-03-23|1430.35
#2018-03-26|1441.60
#2018-03-27|1439.05
#2018-03-28|1375.20
#2018-03-29|1377.72
#2018-03-30|1377.72
#2018-04-02|1377.43
#2018-04-03|1368.45
#2018-04-04|1353.84
#2018-04-05|1376.39
#2018-04-06|1354.71
#2018-04-09|1353.88
#2018-04-10|1369.76
#2018-04-11|1357.44
#2018-04-12|1372.81
#2018-04-13|1354.37
#2018-04-16|1363.78
#2018-04-17|1375.18
#2018-04-18|1404.74
#2018-04-19|1403.08
#2018-04-20|1386.77
#2018-04-23|1360.41
#2018-04-24|1340.43
#2018-04-25|1307.90
#2018-04-26|1326.05
#2018-04-27|1335.59
#2018-04-30|1344.87
#2018-05-01|1327.98
#2018-05-02|1320.51
#2018-05-03|1282.40
#2018-05-04|1309.86
#2018-05-07|1316.44
#2018-05-08|1304.82
#2018-05-09|1313.70
#2018-05-10|1343.48
#2018-05-11|1370.78
#2018-05-14|1370.21
#2018-05-15|1299.07
#2018-05-16|1337.26
#2018-05-17|1304.54
#2018-05-18|1274.07
#2018-05-21|1263.33
#2018-05-22|1299.44
#2018-05-23|1284.11
#2018-05-24|1289.17
#2018-05-25|1295.81
#2018-05-28|1301.61
#2018-05-29|1258.13
#2018-05-30|1249.53
#2018-05-31|1249.69
#2018-06-01|1285.58
#2018-06-04|1315.57
#2018-06-05|1281.66
#2018-06-06|1295.17
#2018-06-07|1276.50
#2018-06-08|1245.83
#2018-06-11|1241.31
#2018-06-12|1233.90
#2018-06-13|1238.70
#2018-06-14|1230.96
#2018-06-15|1196.23
#2018-06-18|1182.46
#2018-06-19|1150.28
#2018-06-20|1177.43
#2018-06-21|1170.70
#2018-06-22|1204.17
#2018-06-25|1173.17
#2018-06-26|1159.26
#2018-06-27|1138.27
#2018-06-28|1141.13
#2018-06-29|1206.35
#2018-07-02|1184.82
#2018-07-03|1209.77
#2018-07-04|1213.81
#2018-07-05|1220.65
#2018-07-06|1224.50
#2018-07-09|1263.82
#2018-07-10|1256.64
#2018-07-11|1234.05
#2018-07-12|1239.73
#2018-07-13|1230.89
#2018-07-16|1211.71
#2018-07-17|1232.58
#2018-07-18|1227.99
#2018-07-19|1207.26
#2018-07-20|1230.66
#2018-07-23|1213.11
#2018-07-24|1242.09
#2018-07-25|1233.42
#2018-07-26|1241.53
#2018-07-27|1259.20
#2018-07-30|1262.59
#2018-07-31|1267.91
#2018-08-01|1261.67
#2018-08-02|1215.67
#2018-08-03|1242.06
#2018-08-06|1223.50
#2018-08-07|1252.55
#2018-08-08|1247.16
#2018-08-09|1229.77
#2018-08-10|1176.38
#2018-08-13|1151.38
#2018-08-14|1156.66
#2018-08-15|1071.37
#2018-08-16|1094.14
#2018-08-17|1080.19
#2018-08-20|1102.12
#2018-08-21|1138.12
#2018-08-22|1168.51
#2018-08-23|1174.31
#2018-08-24|1191.08
#2018-08-27|1222.03
#2018-08-28|1227.37
#2018-08-29|1198.72
#2018-08-30|1131.37
#2018-08-31|1134.47
#2018-09-03|1113.88
#2018-09-04|1059.12
#2018-09-05|1026.18
#2018-09-06|1035.00
#2018-09-07|1063.46
#2018-09-10|1048.35
#2018-09-11|1044.84
#2018-09-12|1046.88
#2018-09-13|1077.31
#2018-09-14|1071.68
#2018-09-17|1060.84
#2018-09-18|1066.17
#2018-09-19|1086.36
#2018-09-20|1105.52
#2018-09-21|1130.30
#2018-09-24|1136.75
#2018-09-25|1114.16
#2018-09-26|1127.06
#2018-09-27|1128.28
#2018-09-28|1110.29
#2018-10-01|1109.40
#2018-10-02|1084.88
#2018-10-03|1073.25
#2018-10-04|1032.94
#2018-10-05|1021.09
#2018-10-08|1010.47
#2018-10-09|1016.11
#2018-10-10| 997.41
#2018-10-11| 987.70
#2018-10-12|1042.85
#2018-10-15|1020.16
#2018-10-16|1056.34
#2018-10-17|1038.80
#2018-10-18|1020.87
#2018-10-19|1013.78
#2018-10-22|1033.70
#2018-10-23| 994.02
#2018-10-24| 981.53
#2018-10-25| 994.57
#2018-10-26| 969.12
#2018-10-29| 980.47
#2018-10-30| 962.93
#2018-10-31| 985.30
#2018-11-01|1038.40
#2018-11-02|1069.89
#2018-11-05|1103.24
#2018-11-06|1096.48
#2018-11-07|1123.27
#2018-11-08|1096.71
#2018-11-09|1068.50
#2018-11-12|1029.34
#2018-11-13|1024.18
#2018-11-14|1037.07
#2018-11-15|1054.78
#2018-11-16|1068.96
#2018-11-19|1086.68
#2018-11-20|1044.26
#2018-11-21|1065.80
#2018-11-22|1083.77
#2018-11-23|1068.15
#2018-11-26|1097.59
#2018-11-27|1087.83
#2018-11-28|1102.21
#2018-11-29|1123.57
#2018-11-30|1078.29
#2018-12-03|1120.82
#2018-12-04|1129.51
#2018-12-05|1104.75
#2018-12-06|1053.12
#2018-12-07|1066.29
#2018-12-10|1017.50
#2018-12-11|1039.45
#2018-12-12|1071.45
#2018-12-13|1063.85
#2018-12-14|1041.41
#2018-12-17|1042.45
#2018-12-18|1043.20
#2018-12-19|1064.75
#2018-12-20|1051.37
#2018-12-21|1041.77
#2018-12-24|1047.09
#2018-12-25|1047.09
#2018-12-26|1047.54
#2018-12-27|1041.38
#2018-12-28|1067.33
#2018-12-31|1070.79
#2019-01-01|1070.79
#2019-01-02|1039.11
#2019-01-03|1053.12
#2019-01-04|1096.39
#2019-01-07|1099.28
#2019-01-08|1090.82
#2019-01-09|1122.04
#2019-01-10|1133.96
#2019-01-11|1142.07
#2019-01-14|1144.05
#2019-01-15|1149.57
#2019-01-16|1163.57
#2019-01-17|1145.44
#2019-01-18|1149.30
#2019-01-21|1155.26
#2019-01-22|1149.59
#2019-01-23|1148.04
#2019-01-24|1155.20
#2019-01-25|1172.99
#2019-01-28|1151.77
#2019-01-29|1175.33
#2019-01-30|1163.11
#2019-01-31|1200.15
#2019-02-01|1182.39
#2019-02-04|1158.81
#2019-02-05|1177.66
#2019-02-06|1177.68
#2019-02-07|1145.27
#2019-02-08|1131.45
#2019-02-11|1120.91
#2019-02-12|1135.04
#2019-02-13|1118.78
#2019-02-14|1093.88
#2019-02-15|1100.87
#2019-02-18|1117.03
#2019-02-19|1112.62
#2019-02-20|1136.30
#2019-02-21|1131.71
#2019-02-22|1143.71
#2019-02-25|1155.83
#2019-02-26|1157.47
#2019-02-27|1148.14
#2019-02-28|1136.95
#2019-03-01|1122.20
#2019-03-04|1122.90
#2019-03-05|1125.40
#2019-03-06|1129.48
#2019-03-07|1097.92
#2019-03-08|1095.89
#2019-03-11|1106.32
#2019-03-12|1113.00
#2019-03-13|1105.48
#2019-03-14|1095.57
#2019-03-15|1111.32
#2019-03-18|1125.54
#2019-03-19|1122.17
#2019-03-20|1111.62
#2019-03-21|1122.90
#2019-03-22|1107.70
#2019-03-25|1103.20
#2019-03-26|1095.92
#2019-03-27|1093.33
#2019-03-28|1087.93
#2019-03-29|1117.40
#2019-04-01|1155.87
#2019-04-02|1149.58
#2019-04-03|1176.92
#2019-04-04|1180.27
#2019-04-05|1187.43
#2019-04-08|1185.28
#2019-04-09|1196.91
#2019-04-10|1229.80
#2019-04-11|1215.98
#2019-04-12|1223.77
#2019-04-15|1212.12
#2019-04-16|1225.15
#2019-04-17|1240.74
#2019-04-18|1239.52
#2019-04-19|1239.52
#2019-04-22|1229.09
#2019-04-23|1221.18
#2019-04-24|1205.12
#2019-04-25|1199.65
#2019-04-26|1217.46
#2019-04-29|1212.35
#2019-04-30|1205.81
#2019-05-01|1202.77
#2019-05-02|1197.44
#2019-05-03|1225.52
#2019-05-06|1198.70
#2019-05-07|1189.13
#2019-05-08|1198.88
#2019-05-09|1153.79
#2019-05-10|1184.83
#2019-05-13|1167.44
#2019-05-14|1171.36
#2019-05-15|1164.61
#2019-05-16|1171.96
#2019-05-17|1138.27
#2019-05-20|1127.93
#2019-05-21|1119.34
#2019-05-22|1115.66
#2019-05-23|1081.75
#2019-05-24|1086.46
#2019-05-27|1083.64
#2019-05-28|1051.65
#2019-05-29|1076.51
#2019-05-30|1104.62
#2019-05-31|1121.40
#2019-06-03|1147.13
#2019-06-04|1119.59
#2019-06-05|1112.62
#2019-06-06|1101.93
#2019-06-07|1128.50
#2019-06-10|1153.37
#2019-06-11|1162.54
#2019-06-12|1147.92
#2019-06-13|1137.97
#2019-06-14|1140.59
#2019-06-17|1136.84
#2019-06-18|1174.64
#2019-06-19|1174.99
#2019-06-20|1204.31
#2019-06-21|1200.41
#2019-06-24|1186.51
#2019-06-25|1178.63
#2019-06-26|1186.01
#2019-06-27|1185.95
#2019-06-28|1192.86
#2019-07-01|1203.84
#2019-07-02|1189.99
#2019-07-03|1188.39
#2019-07-04|1189.25
#2019-07-05|1175.45
#2019-07-08|1180.34
#2019-07-09|1160.24
#2019-07-10|1188.57
#2019-07-11|1194.59
#2019-07-12|1181.65
#2019-07-15|1203.07
#2019-07-16|1214.66
#2019-07-17|1191.62
#2019-07-18|1204.92
#2019-07-19|1210.91
#2019-07-22|1212.31
#2019-07-23|1215.09
#2019-07-24|1208.91
#2019-07-25|1188.43
#2019-07-26|1163.54
#2019-07-29|1182.16
#2019-07-30|1170.68
#2019-07-31|1159.69
#2019-08-01|1145.85
#2019-08-02|1109.00
#2019-08-05|1070.93
#2019-08-06|1071.57
#2019-08-07|1063.18
#2019-08-08|1063.41
#2019-08-09|1050.68
#2019-08-12|1038.49
#2019-08-13|1049.96
#2019-08-14|1007.18
#2019-08-15|1022.43
#2019-08-16|1024.97
#2019-08-19|1017.60
#2019-08-20|1024.04
#2019-08-21|1041.43
#2019-08-22|1032.95
#2019-08-23|1035.54
#2019-08-26|1024.31
#2019-08-27|1018.13
#2019-08-28|1023.64
#2019-08-29|1028.69
#2019-08-30|1058.26
#2019-09-02|1051.85
#2019-09-03|1061.25
#2019-09-04|1092.31
#2019-09-05|1099.99
#2019-09-06|1109.18
#2019-09-09|1105.00
#2019-09-10|1105.56
#2019-09-11|1124.05
#2019-09-12|1150.32
#2019-09-13|1159.64
#2019-09-16|1175.35
#2019-09-17|1141.03
#2019-09-18|1136.53
#2019-09-19|1128.17
#2019-09-20|1115.69
#2019-09-23|1107.57
#2019-09-24|1102.28
#2019-09-25|1080.16
#2019-09-26|1089.78
#2019-09-27|1074.80
#2019-09-30|1055.58
#2019-10-01|1048.50
#2019-10-02|1045.28
#2019-10-03|1054.29
#2019-10-04|1071.40
#2019-10-07|1078.03
#2019-10-08|1065.15
#2019-10-09|1066.79
#2019-10-10|1088.06
#2019-10-11|1116.05
#2019-10-14|1113.75
#2019-10-15|1113.24
#2019-10-16|1117.47
#2019-10-17|1131.32
#2019-10-18|1125.10
#2019-10-21|1132.93
#2019-10-22|1145.16
#2019-10-23|1127.37
#2019-10-24|1125.43
#2019-10-25|1118.44
#2019-10-28|1131.71
#2019-10-29|1125.28
#2019-10-30|1089.90
#2019-10-31|1094.53
#2019-11-01|1097.62
#2019-11-04|1128.02
#2019-11-05|1134.43
#2019-11-06|1139.69
#2019-11-07|1141.59
#2019-11-08|1127.54
#2019-11-11|1113.25
#2019-11-12|1118.94
#2019-11-13|1114.40
#2019-11-14|1124.55
#2019-11-15|1129.28
#2019-11-18|1128.08
#2019-11-19|1148.22
#2019-11-20|1155.86
#2019-11-21|1143.19
#2019-11-22|1142.81
#2019-11-25|1126.56
#2019-11-26|1100.01
#2019-11-27|1106.29
#2019-11-28|1089.66
#2019-11-29|1096.34
#2019-12-02|1084.31
#2019-12-03|1077.71
#2019-12-04|1097.78
#2019-12-05|1083.52
#2019-12-06|1094.22
#2019-12-09|1091.35
#2019-12-10|1072.53
#2019-12-11|1093.96
#2019-12-12|1110.35
#2019-12-13|1136.23
#2019-12-16|1146.55
#2019-12-17|1163.52
#2019-12-18|1193.36
#2019-12-19|1190.90
#2019-12-20|1192.20
#2019-12-23|1184.34
#2019-12-24|1195.82
#2019-12-25|1195.82
#2019-12-26|1194.34
#2019-12-27|1206.63
#2019-12-30|1211.10
#2019-12-31|1202.92
#2020-01-01|1202.92
#2020-01-02|1207.34
#2020-01-03|1195.71
#2020-01-06|1180.94
#2020-01-07|1173.90
#2020-01-08|1178.66
#2020-01-09|1181.19
#2020-01-10|1186.86
#2020-01-13|1167.77
#2020-01-14|1182.45
#2020-01-15|1187.88
#2020-01-16|1187.61
#2020-01-17|1187.59
#2020-01-20|1186.97
#2020-01-21|1170.71
#2020-01-22|1181.35
#2020-01-23|1156.49
#2020-01-24|1163.18
#2020-01-27|1120.41
#2020-01-28|1115.94
#2020-01-29|1133.10
#2020-01-30|1123.86
#2020-01-31|1094.62
#2020-02-03|1101.42
#2020-02-04|1136.81
#2020-02-05|1145.15
#2020-02-06|1137.77
#2020-02-07|1120.11
#2020-02-10|1115.02
#2020-02-11|1135.41
#2020-02-12|1146.39
#2020-02-13|1147.53
#2020-02-14|1153.91
#2020-02-17|1148.51
#2020-02-18|1142.61
#2020-02-19|1150.71
#2020-02-20|1127.00
#2020-02-21|1129.12
#2020-02-24|1072.61
#2020-02-25|1060.61
#2020-02-26|1084.35
#2020-02-27|1026.49
#2020-02-28| 953.81
#2020-03-02| 976.85
#2020-03-03|1017.24
#2020-03-04|1025.41
#2020-03-05|1010.97
#2020-03-06| 990.59
#2020-03-09| 915.68
#2020-03-10| 919.72
#2020-03-11| 917.98
#2020-03-12| 815.67
#2020-03-13| 814.48
#2020-03-16| 732.49
#2020-03-17| 743.46
#2020-03-18| 654.59
#2020-03-19| 634.64
#2020-03-20| 662.02
#2020-03-23| 621.56
#2020-03-24| 672.27
#2020-03-25| 728.29
#2020-03-26| 773.81
#2020-03-27| 708.72
#2020-03-30| 692.33
#2020-03-31| 719.28
#2020-04-01| 703.68
#2020-04-02| 703.83
#2020-04-03| 685.87
#2020-04-06| 719.93
#2020-04-07| 756.06
#2020-04-08| 742.72
#2020-04-09| 782.21
#2020-04-10| 782.21
#2020-04-13| 770.28
#2020-04-14| 796.17
#2020-04-15| 757.73
#2020-04-16| 760.29
#2020-04-17| 752.99
#2020-04-20| 754.92
#2020-04-21| 732.52
#2020-04-22| 748.51
#2020-04-23| 768.02
#2020-04-24| 772.15
#2020-04-27| 776.90
#2020-04-28| 785.69
#2020-04-29| 816.71
#2020-04-30| 809.03
#2020-05-01| 787.65
#2020-05-04| 780.87
#2020-05-05| 794.83
#2020-05-06| 786.07
#2020-05-07| 790.71
#2020-05-08| 820.36
#2020-05-11| 812.19
#2020-05-12| 820.06
#2020-05-13| 814.07
#2020-05-14| 787.20
#2020-05-15| 791.11
#2020-05-18| 816.80
#2020-05-19| 839.32
#2020-05-20| 859.54
#2020-05-21| 856.82
#2020-05-22| 844.01
#2020-05-25| 835.35
#2020-05-26| 863.51
#2020-05-27| 851.29
#2020-05-28| 862.97
#2020-05-29| 830.38
#2020-06-01| 849.04
#2020-06-02| 892.40
#2020-06-03| 927.58
#2020-06-04| 919.40
#2020-06-05| 939.64
#2020-06-08| 941.67
#2020-06-09| 950.82
#2020-06-10| 932.70
#2020-06-11| 909.91
#2020-06-12| 912.78
#2020-06-15| 878.59
#2020-06-16| 879.42
#2020-06-17| 921.46
#2020-06-18| 903.19
#2020-06-19| 916.45
#2020-06-22| 918.63
#2020-06-23| 945.38
#2020-06-24| 923.32
#2020-06-25| 917.73
#2020-06-26| 907.32
#2020-06-29| 919.32
#2020-06-30| 917.15
#2020-07-01| 928.89
#2020-07-02| 951.47
#2020-07-03| 946.21
#2020-07-06| 951.78
#2020-07-07| 947.96
#2020-07-08| 974.06
#2020-07-09| 984.68
#2020-07-10| 983.28
#2020-07-13|1003.51
#2020-07-14| 979.57
#2020-07-15|1000.43
#2020-07-16| 996.22
#2020-07-17| 995.34
#2020-07-20|1002.06
#2020-07-21|1027.92
#2020-07-22|1019.22
#2020-07-23|1011.43
#2020-07-24| 989.03
#2020-07-27|1021.49
#2020-07-28|1019.35
#2020-07-29|1026.65
#2020-07-30| 983.87
#2020-07-31| 967.23
#2020-08-03| 948.91
#2020-08-04| 944.44
#2020-08-05| 975.42
#2020-08-06| 956.79
#2020-08-07| 933.41
#2020-08-10| 926.23
#2020-08-11| 933.24
#2020-08-12| 949.39
#2020-08-13| 947.86
#2020-08-14| 943.45
#2020-08-17| 937.56
#2020-08-18| 945.49
#2020-08-19| 946.25
#2020-08-20| 923.90
#2020-08-21| 952.49
#2020-08-24| 979.57
#2020-08-25| 981.17
#2020-08-26| 986.60
#2020-08-27| 985.28
#2020-08-28| 990.88
#2020-08-31| 954.69
#2020-09-01| 982.18
#2020-09-02| 959.96
#2020-09-03| 944.93
#2020-09-04| 937.43
#2020-09-07| 933.81
#2020-09-08| 930.20
#2020-09-09| 971.31
#2020-09-10| 976.92
#2020-09-11| 979.37
#2020-09-14| 986.45
#2020-09-15| 997.04
#2020-09-16|1002.09
#2020-09-17| 987.26
#2020-09-18| 976.24
#2020-09-21| 912.65
#2020-09-22| 924.39
#2020-09-23| 923.64
#2020-09-24| 923.64
#2020-09-25| 902.15
#2020-09-28| 922.44
#2020-09-29| 934.05
#2020-09-30| 946.30
#2020-10-01| 955.68
#2020-10-02| 968.09
#2020-10-05| 965.59
#2020-10-06| 962.32
#2020-10-07| 959.25
#2020-10-08| 959.22
#2020-10-09| 984.16
#2020-10-12| 990.02
#2020-10-13| 977.75
#2020-10-14| 988.84
#2020-10-15| 971.66
#2020-10-16| 981.97
#2020-10-19| 988.51
#2020-10-20| 988.46
#2020-10-21|1009.37
#2020-10-22|1001.51
#2020-10-23|1006.20
#2020-10-26|1004.19
#2020-10-27|1001.72
#2020-10-28| 954.44
#2020-10-29| 939.41
#2020-10-30| 954.54
#2020-11-02| 975.13
#2020-11-03| 992.45
#2020-11-04|1011.69
#2020-11-05|1063.49
#2020-11-06|1086.86
#2020-11-09|1105.38
#2020-11-10|1078.63
#2020-11-11|1062.10
#2020-11-12|1069.88
#2020-11-13|1070.35
#2020-11-16|1089.81
#2020-11-17|1072.88
#2020-11-18|1074.60
#2020-11-19|1057.11
#2020-11-20|1071.25
#2020-11-23|1067.28
#2020-11-24|1067.06
#2020-11-25|1081.92
#2020-11-26|1097.23
#2020-11-27|1086.54
#2020-11-30|1049.67
#2020-12-01|1079.28
#2020-12-02|1081.81
#2020-12-03|1104.19
#2020-12-04|1103.28
#2020-12-07|1115.98
#2020-12-08|1119.38
#2020-12-09|1123.07
#2020-12-10|1110.59
#2020-12-11|1109.96
#2020-12-14|1117.29
#2020-12-15|1129.58
#2020-12-16|1133.77
#2020-12-17|1170.26
#2020-12-18|1173.67
#2020-12-21|1148.44
#2020-12-22|1141.92
#2020-12-23|1151.78
#2020-12-24|1145.25
#2020-12-25|1145.25
#2020-12-28|1133.23
#2020-12-29|1133.00
#2020-12-30|1154.89
#2020-12-31|1149.97
#2021-01-01|1149.97
#2021-01-04|1164.12
#2021-01-05|1139.30
#2021-01-06|1133.75
#2021-01-07|1115.41
#2021-01-08|1139.91
#2021-01-11|1132.36
#2021-01-12|1140.48
#2021-01-13|1154.16
#2021-01-14|1172.89
#2021-01-15|1169.55
#2021-01-18|1177.41
#2021-01-19|1205.77
#2021-01-20|1217.08
#2021-01-21|1228.22
#2021-01-22|1204.39
#2021-01-25|1218.53
#2021-01-26|1207.32
#2021-01-27|1181.74
#2021-01-28|1191.15
#2021-01-29|1187.59
#2021-02-01|1189.91
#2021-02-02|1200.59
#2021-02-03|1211.44
#2021-02-04|1218.86
#2021-02-05|1247.31
#2021-02-08|1255.17
#2021-02-09|1268.79
#2021-02-10|1292.70
#2021-02-11|1302.33
#2021-02-12|1316.37
#2021-02-15|1341.08
#2021-02-16|1315.63
#2021-02-17|1302.07
#2021-02-18|1296.95
#2021-02-19|1312.83
#2021-02-22|1298.02
#2021-02-23|1279.96
#2021-02-24|1273.26
#2021-02-25|1265.57
#2021-02-26|1222.42
#2021-03-01|1276.12
#2021-03-02|1287.98
#2021-03-03|1294.73
#2021-03-04|1272.72
#2021-03-05|1256.35
#2021-03-08|1245.47
#2021-03-09|1267.51
#2021-03-10|1293.37
#2021-03-11|1325.92
#2021-03-12|1289.76
#2021-03-15|1281.88
#2021-03-16|1289.16
#2021-03-17|1271.86
#2021-03-18|1286.36
#2021-03-19|1285.15
#2021-03-22|1288.21
#2021-03-23|1272.45
#2021-03-24|1254.45
#2021-03-25|1235.99
#2021-03-26|1274.21
#2021-03-29|1289.31
#2021-03-30|1295.22
#2021-03-31|1296.86
#2021-04-01|1339.58
#2021-04-02|1339.58
#2021-04-05|1347.87
#2021-04-06|1354.76
#2021-04-07|1325.80
#2021-04-08|1324.19
#2021-04-09|1311.27
#2021-04-12|1295.39
#2021-04-13|1315.29
#2021-04-14|1338.72
#2021-04-15|1366.03
#2021-04-16|1366.11
#2021-04-19|1356.76
#2021-04-20|1330.40
#2021-04-21|1342.18
#2021-04-22|1332.17
#2021-04-23|1333.06
#2021-04-26|1333.84
#2021-04-27|1323.27
#2021-04-28|1333.69
#2021-04-29|1325.88
#2021-04-30|1290.67
#2021-05-03|1295.29
#2021-05-04|1274.26
#2021-05-05|1298.23
#2021-05-06|1324.89
#2021-05-07|1355.52
#2021-05-10|1347.48
#2021-05-11|1330.97
#2021-05-12|1323.04
#2021-05-13|1292.36
#2021-05-14|1300.65
#2021-05-17|1318.78
#2021-05-18|1330.40
#2021-05-19|1309.93
#2021-05-20|1323.88
#2021-05-21|1322.64
#2021-05-24|1317.09
#2021-05-25|1333.25
#2021-05-26|1338.49
#2021-05-27|1345.61
#2021-05-28|1359.53
#2021-05-31|1380.65
#2021-06-01|1385.45
#2021-06-02|1403.62
#2021-06-03|1386.02
#2021-06-04|1395.83
#2021-06-07|1381.78
#2021-06-08|1368.25
#2021-06-09|1370.31
#2021-06-10|1369.49
#2021-06-11|1359.59
#2021-06-14|1361.05
#2021-06-15|1339.56
#2021-06-16|1344.92
#2021-06-17|1302.25
#2021-06-18|1271.81
#2021-06-21|1266.03
#2021-06-22|1242.57
#2021-06-23|1266.63
#2021-06-24|1265.30
#2021-06-25|1276.24
#2021-06-28|1259.80
#2021-06-29|1270.08
#2021-06-30|1270.28
#2021-07-01|1257.86
#2021-07-02|1263.95
#2021-07-05|1252.33
#2021-07-06|1244.31
#2021-07-07|1261.11
#2021-07-08|1235.32
#2021-07-09|1251.98
#2021-07-12|1250.59
#2021-07-13|1225.69
#2021-07-14|1248.36
#2021-07-15|1250.62
#2021-07-16|1252.36
#2021-07-19|1217.57
#2021-07-20|1214.99
#2021-07-21|1224.55
#2021-07-22|1238.85
#2021-07-23|1227.85
#2021-07-26|1201.20
#2021-07-27|1178.32
#2021-07-28|1210.16
#2021-07-29|1257.48
#2021-07-30|1247.29
#2021-08-02|1264.32
#2021-08-03|1253.43
#2021-08-04|1261.57
#2021-08-05|1260.08
#2021-08-06|1230.64
#2021-08-09|1222.73
#2021-08-10|1242.54
#2021-08-11|1248.44
#2021-08-12|1234.15
#2021-08-13|1239.44
#2021-08-16|1224.03
#2021-08-17|1194.95
#2021-08-18|1206.29
#2021-08-19|1156.30
#2021-08-20|1137.39
#2021-08-23|1156.03
#2021-08-24|1188.55
#2021-08-25|1192.74
#2021-08-26|1190.47
#2021-08-27|1214.72
#2021-08-30|1212.54
#2021-08-31|1254.78
#2021-09-01|1267.66
#2021-09-02|1249.47
#2021-09-03|1260.87
#2021-09-06|1261.72
#2021-09-07|1259.37
#2021-09-08|1249.04
#2021-09-09|1220.67
#2021-09-10|1209.46
#2021-09-13|1224.04
#2021-09-14|1216.22
#2021-09-15|1207.01
#2021-09-16|1170.43
#2021-09-17|1170.82
#2021-09-20|1144.89
#2021-09-21|1161.24
#2021-09-22|1193.57
#2021-09-23|1212.29
#2021-09-24|1184.19
#2021-09-27|1180.36
#2021-09-28|1174.10
#2021-09-29|1181.64
#2021-09-30|1191.10
#2021-10-01|1190.71
#2021-10-04|1181.27
#2021-10-05|1189.41
#2021-10-06|1184.68
#2021-10-07|1220.96
#2021-10-08|1217.40
#2021-10-11|1220.94
#2021-10-12|1218.02
#2021-10-13|1235.09
#2021-10-14|1236.84
#2021-10-15|1255.95
#2021-10-18|1249.19
#2021-10-19|1269.51
#2021-10-20|1284.73
#2021-10-21|1257.59
#2021-10-22|1252.47
#2021-10-25|1245.17
#2021-10-26|1246.80
#2021-10-27|1224.11
#2021-10-28|1213.11
#2021-10-29|1198.25
#2021-11-01|1183.46
#2021-11-02|1195.17
#2021-11-03|1206.52
#2021-11-04|1225.85
#2021-11-05|1221.49
#2021-11-08|1229.70
#2021-11-09|1221.28
#2021-11-10|1201.22
#2021-11-11|1220.39
#2021-11-12|1213.95
#2021-11-15|1229.63
#2021-11-16|1223.32
#2021-11-17|1223.91
#2021-11-18|1208.33
#2021-11-19|1188.52
#2021-11-22|1185.38
#2021-11-23|1175.50
#2021-11-24|1154.18
#2021-11-25|1159.55
#2021-11-26|1090.20
#2021-11-29|1116.63
#2021-11-30|1152.20
#2021-12-01|1190.18
#2021-12-02|1185.93
#2021-12-03|1169.87
#2021-12-06|1185.94
#2021-12-07|1197.85
#2021-12-08|1203.04
#2021-12-09|1178.07
#2021-12-10|1161.12
#2021-12-13|1153.18
#2021-12-14|1153.90
#2021-12-15|1150.80
#2021-12-16|1164.57
#2021-12-17|1182.06
#2021-12-20|1166.54
#2021-12-21|1173.51
#2021-12-22|1182.94
#2021-12-23|1202.61
#2021-12-24|1206.74
#2021-12-27|1207.42
#2021-12-28|1199.49
#2021-12-29|1197.15
#2021-12-30|1202.56
#2021-12-31|1201.79
#2022-01-03|1211.88
#2022-01-04|1221.21
#2022-01-05|1243.22
#2022-01-06|1226.66
#2022-01-07|1226.49
#2022-01-10|1224.52
#2022-01-11|1247.54
#2022-01-12|1294.48
#2022-01-13|1290.65
#2022-01-14|1280.87
#2022-01-17|1274.98
#2022-01-18|1254.40
#2022-01-19|1275.07
#2022-01-20|1308.77
#2022-01-21|1301.63
#2022-01-24|1242.80
#2022-01-25|1252.89
#2022-01-26|1280.32
#2022-01-27|1251.69
#2022-01-28|1232.14
#2022-01-31|1280.68
#2022-02-01|1305.67
#2022-02-02|1290.80
#2022-02-03|1297.65
#2022-02-04|1282.10
#2022-02-07|1284.61
#2022-02-08|1309.44
#2022-02-09|1321.84
#2022-02-10|1344.20
#2022-02-11|1338.75
#2022-02-14|1340.38
#2022-02-15|1339.13
#2022-02-16|1362.20
#2022-02-17|1371.98
#2022-02-18|1354.54
#2022-02-21|1339.18
#2022-02-22|1347.29
#2022-02-23|1342.63
#2022-02-24|1304.47
#2022-02-25|1327.39
#2022-02-28|1344.12
#2022-03-01|1384.33
#2022-03-02|1378.42
#2022-03-03|1400.00
#2022-03-04|1339.08
#2022-03-07|1316.16
#2022-03-08|1317.01
#2022-03-09|1343.38
#2022-03-10|1367.99
#2022-03-11|1372.39
#2022-03-14|1338.24
#2022-03-15|1318.58
#2022-03-16|1386.87
#2022-03-17|1414.36
#2022-03-18|1404.36
#2022-03-21|1413.85
#2022-03-22|1421.95
#2022-03-23|1425.60
#2022-03-24|1445.45
#2022-03-25|1424.00
#2022-03-28|1410.68
#2022-03-29|1438.01
#2022-03-30|1461.20
#2022-03-31|1440.77
#2022-04-01|1445.51
#2022-04-04|1445.69
#2022-04-05|1421.16
#2022-04-06|1413.90
#2022-04-07|1394.59
#2022-04-08|1419.19
#2022-04-11|1425.27
#2022-04-12|1420.83
#2022-04-13|1391.13
#2022-04-14|1368.00
#2022-04-15|1368.00
#2022-04-18|1364.05
#2022-04-19|1345.24
#2022-04-20|1330.04
#2022-04-21|1300.88
#2022-04-22|1272.49
#2022-04-25|1228.73
#2022-04-26|1235.66
#2022-04-27|1225.70
#2022-04-28|1232.99
#2022-04-29|1258.91
#2022-05-02|1242.32
#2022-05-03|1242.26
#2022-05-04|1223.41
#2022-05-05|1197.61
#2022-05-06|1168.25
#2022-05-09|1127.65
#2022-05-10|1141.86
#2022-05-11|1166.96
#2022-05-12|1155.31
#2022-05-13|1179.19
#2022-05-16|1182.23
#2022-05-17|1200.23
#2022-05-18|1191.66
#2022-05-19|1183.44
#2022-05-20|1182.50
#2022-05-23|1213.00
#2022-05-24|1193.54
#2022-05-25|1172.69
#2022-05-26|1211.97
#2022-05-27|1242.62
#2022-05-30|1281.84
#2022-05-31|1274.86
#2022-06-01|1247.98
#2022-06-02|1249.36
#2022-06-03|1244.51
#2022-06-06|1248.80
#2022-06-07|1226.34
#2022-06-08|1226.91
#2022-06-09|1204.20
#2022-06-10|1159.02
#2022-06-13|1113.92
#2022-06-14|1114.65
#2022-06-15|1149.38
#2022-06-16|1147.23
#2022-06-17|1126.87
#2022-06-20|1144.91
#2022-06-21|1166.00
#2022-06-22|1143.32
#2022-06-23|1135.63
#2022-06-24|1162.79
#2022-06-27|1184.09
#2022-06-28|1165.87
#2022-06-29|1141.04
#2022-06-30|1108.69
#2022-07-01|1100.99
#2022-07-04|1138.31
#2022-07-05|1093.47
#2022-07-06|1086.91
#2022-07-07|1126.61
#2022-07-08|1124.31
#2022-07-11|1091.39
#2022-07-12|1093.25
#2022-07-13|1076.60
#2022-07-14|1027.79
#2022-07-15|1049.41
#2022-07-18|1075.85
#2022-07-19|1084.96
#2022-07-20|1078.69
#2022-07-21|1091.76
#2022-07-22|1110.89
#2022-07-25|1096.13
#2022-07-26|1103.52
#2022-07-27|1103.21
#2022-07-28|1123.43
#2022-07-29|1111.02
#2022-08-01|1124.77
#2022-08-02|1101.61
#2022-08-03|1098.40
#2022-08-04|1107.60
#2022-08-05|1122.47
#2022-08-08|1153.66
#2022-08-09|1150.42
#2022-08-10|1184.94
#2022-08-11|1206.78
#2022-08-12|1197.82
#2022-08-15|1184.29
#2022-08-16|1197.38
#2022-08-17|1173.69
#2022-08-18|1155.32
#2022-08-19|1109.62
#2022-08-22|1105.95
#2022-08-23|1115.23
#2022-08-24|1114.82
#2022-08-25|1148.70
#2022-08-26|1143.62
#2022-08-29|1125.34
#2022-08-30|1087.74
#2022-08-31|1071.28
#2022-09-01|1039.78
#2022-09-02|1069.43
#2022-09-05|1075.57
#2022-09-06|1065.20
#2022-09-07|1049.60
#2022-09-08|1050.63
#2022-09-09|1083.94
#2022-09-12|1108.46
#2022-09-13|1064.48
#2022-09-14|1061.71
#2022-09-15|1053.98
#2022-09-16|1023.48
#2022-09-19|1017.20
#2022-09-20|1021.73
#2022-09-21|1017.22
#2022-09-22|1006.55
#2022-09-23| 966.64
#2022-09-26| 971.48
#2022-09-27| 981.49
#2022-09-28| 977.12
#2022-09-29| 957.43
#2022-09-30| 972.26
#2022-10-03| 982.82
#2022-10-04|1026.66
#2022-10-05|1002.46
#2022-10-06|1013.56
#2022-10-07|1000.83
#2022-10-10| 978.41
#2022-10-11| 979.02
#2022-10-12| 965.17
#2022-10-13| 949.10
#2022-10-14| 956.91
#2022-10-17| 998.60
#2022-10-18| 997.70
#2022-10-19| 977.38
#2022-10-20| 983.45
#2022-10-21| 971.71
#2022-10-24| 921.87
#2022-10-25| 950.29
#2022-10-26| 993.13
#2022-10-27|1002.50
#2022-10-28| 976.37
#2022-10-31| 972.93
#2022-11-01| 994.22
#2022-11-02|1000.43
#2022-11-03| 973.33
#2022-11-04|1044.47
#2022-11-07|1070.43
#2022-11-08|1059.96
#2022-11-09|1061.89
#2022-11-10|1104.81
#2022-11-11|1137.34
#2022-11-14|1132.65
#2022-11-15|1140.56
#2022-11-16|1156.55
#2022-11-17|1136.71
#2022-11-18|1152.93
#2022-11-21|1135.39
#2022-11-22|1140.96
#2022-11-23|1167.62
#2022-11-24|1173.75
#2022-11-25|1163.77
#2022-11-28|1166.60
#2022-11-29|1166.08
#2022-11-30|1203.11
#2022-12-01|1134.77
#2022-12-02|1133.66
#2022-12-05|1157.81
#2022-12-06|1157.86
#2022-12-07|1167.14
#2022-12-08|1172.12
#2022-12-09|1162.58
#2022-12-12|1142.68
#2022-12-13|1187.75
#2022-12-14|1175.18
#2022-12-15|1136.77
#2022-12-16|1120.63
#2022-12-19|1161.92
#2022-12-20|1153.42
#2022-12-21|1173.21
#2022-12-22|1169.00
#2022-12-23|1184.05
#2022-12-26|1184.05
#2022-12-27|1164.12
#2022-12-28|1182.02
#2022-12-29|1194.16
#2022-12-30|1173.06
#2023-01-02|1173.06
#2023-01-03|1209.31
#2023-01-04|1224.18
#2023-01-05|1200.51
#2023-01-06|1225.56
#2023-01-09|1276.57
#2023-01-10|1262.09
#2023-01-11|1277.35
#2023-01-12|1291.81
#2023-01-13|1313.71
#2023-01-16|1285.96
#2023-01-17|1275.35
#2023-01-18|1289.95
#2023-01-19|1256.53
#2023-01-20|1271.70
#2023-01-23|1284.92
#2023-01-24|1283.07
#2023-01-25|1274.95
#2023-01-26|1287.70
#2023-01-27|1292.50
#2023-01-30|1263.32
#2023-01-31|1246.53
#2023-02-01|1273.80
#2023-02-02|1290.38
#2023-02-03|1266.37
#2023-02-06|1233.92
#2023-02-07|1238.29
#2023-02-08|1230.42
#2023-02-09|1236.00
#2023-02-10|1208.28
#2023-02-13|1226.57
#2023-02-14|1217.48
#2023-02-15|1198.98
#2023-02-16|1196.42
#2023-02-17|1185.35
#2023-02-20|1182.56
#2023-02-21|1155.76
#2023-02-22|1154.86
#2023-02-23|1164.62
#2023-02-24|1126.25
#2023-02-27|1137.53
#2023-02-28|1146.24
#2023-03-01|1183.86
#2023-03-02|1157.85
#2023-03-03|1160.95
#2023-03-06|1165.61
#2023-03-07|1143.14
#2023-03-08|1130.56
#2023-03-09|1123.18
#2023-03-10|1127.16
#2023-03-13|1124.87
#2023-03-14|1119.27
#2023-03-15|1082.17
#2023-03-16|1084.91
#2023-03-17|1078.05
#2023-03-20|1088.92
#2023-03-21|1086.36
#2023-03-22|1123.06
#2023-03-23|1162.50
#2023-03-24|1145.66
#2023-03-27|1131.25
#2023-03-28|1161.25
#2023-03-29|1176.12
#2023-03-30|1188.76
#2023-03-31|1184.73
#2023-04-03|1187.66
#2023-04-04|1201.81
#2023-04-05|1179.31
#2023-04-06|1172.61
#2023-04-07|1172.61
#2023-04-10|1155.11
#2023-04-11|1163.29
#2023-04-12|1155.11
#2023-04-13|1191.01
#2023-04-14|1189.91
#2023-04-17|1187.63
#2023-04-18|1203.84
#2023-04-19|1196.42
#2023-04-20|1204.15
#2023-04-21|1185.52
#2023-04-24|1177.08
#2023-04-25|1156.56
#2023-04-26|1169.47
#2023-04-27|1176.82
#2023-04-28|1183.73
#2023-05-01|1181.71
#2023-05-02|1152.32
#2023-05-03|1167.69
#2023-05-04|1154.16
#2023-05-05|1161.11
#2023-05-08|1168.62
#2023-05-09|1131.31
#2023-05-10|1116.53
#2023-05-11|1086.47
#2023-05-12|1081.85
#2023-05-15|1106.31
#2023-05-16|1105.84
#2023-05-17|1104.24
#2023-05-18|1080.37
#2023-05-19|1080.12
#2023-05-22|1095.13
#2023-05-23|1079.97
#2023-05-24|1069.15
#2023-05-25|1039.19
#2023-05-26|1042.63
#2023-05-29|1033.63
#2023-05-30|1016.33
#2023-05-31|1011.75
#2023-06-01|1040.10
#2023-06-02|1066.58
#2023-06-05|1079.63
#2023-06-06|1081.28
#2023-06-07|1101.28
#2023-06-08|1115.04
#2023-06-09|1132.92
#2023-06-12|1130.73
#2023-06-13|1151.23
#2023-06-14|1167.74
#2023-06-15|1179.59
#2023-06-16|1190.87
#2023-06-19|1191.31
#2023-06-20|1156.73
#2023-06-21|1137.95
#2023-06-22|1123.80
#2023-06-23|1092.08
#2023-06-26|1096.36
#2023-06-27|1129.69
#2023-06-28|1130.05
#2023-06-29|1119.49
#2023-06-30|1133.10
#2023-07-03|1137.54
#2023-07-04|1143.98
#2023-07-05|1130.41
#2023-07-06|1082.44
#2023-07-07|1104.16
#2023-07-10|1101.25
#2023-07-11|1126.03
#2023-07-12|1182.86
#2023-07-13|1212.51
#2023-07-14|1212.33
#2023-07-17|1214.07
#2023-07-18|1226.94
#2023-07-19|1221.57
#2023-07-20|1206.95
#2023-07-21|1201.09
#2023-07-24|1216.71
#2023-07-25|1240.22
#2023-07-26|1236.44
#2023-07-27|1245.67
#2023-07-28|1270.65
#2023-07-31|1269.25
#2023-08-01|1235.43
#2023-08-02|1172.70
#2023-08-03|1167.48
#2023-08-04|1190.78
#2023-08-07|1168.53
#2023-08-08|1146.33
#2023-08-09|1146.10
#2023-08-10|1184.04
#2023-08-11|1156.35
#2023-08-14|1131.27
#2023-08-15|1124.21
#2023-08-16|1116.84
#2023-08-17|1108.33
#2023-08-18|1092.98
#2023-08-21|1101.39
#2023-08-22|1106.29
#2023-08-23|1136.32
#2023-08-24|1127.27
#2023-08-25|1118.21
#2023-08-28|1142.11
#2023-08-29|1147.51
#2023-08-30|1144.43
#2023-08-31|1112.29
#2023-09-01|1122.24
#2023-09-04|1115.46
#2023-09-05|1099.93
#2023-09-06|1098.09
#2023-09-07|1079.54
#2023-09-08|1092.30
#2023-09-11|1111.92
#2023-09-12|1108.76
#2023-09-13|1107.80
#2023-09-14|1104.68
#2023-09-15|1092.68
#2023-09-18|1085.15
#2023-09-19|1088.68
#2023-09-20|1116.15
#2023-09-21|1076.53
#2023-09-22|1097.79
#2023-09-25|1092.84
#2023-09-26|1066.00
#2023-09-27|1056.22
#2023-09-28|1058.59
#2023-09-29|1066.86
#2023-10-02|1033.35
#2023-10-03|1019.80
#2023-10-04|1014.28
#2023-10-05|1014.00
#2023-10-06|1028.89
#2023-10-09|1030.50
#2023-10-10|1085.36
#2023-10-11|1107.93
#2023-10-12|1091.33
#2023-10-13|1085.41
#2023-10-16|1097.56
#2023-10-17|1099.35
#2023-10-18|1068.96
#2023-10-19|1053.20
#2023-10-20|1053.24
#2023-10-23|1052.56
#2023-10-24|1048.89
#2023-10-25|1042.05
#2023-10-26|1043.36
#2023-10-27|1043.72
#2023-10-30|1051.42
#2023-10-31|1047.42
#2023-11-01|1053.51
#2023-11-02|1093.29
#2023-11-03|1137.32
#2023-11-06|1139.17
#2023-11-07|1103.45
#2023-11-08|1115.26
#2023-11-09|1104.75
#2023-11-10|1082.74
#2023-11-13|1083.61
#2023-11-14|1130.94
#2023-11-15|1169.92
#2023-11-16|1140.50
#2023-11-17|1135.86
#2023-11-20|1137.46
#2023-11-21|1128.83
#2023-11-22|1112.70
#2023-11-23|1128.95
#2023-11-24|1133.80
#2023-11-27|1136.83
#2023-11-28|1146.98
#2023-11-29|1149.34
#2023-11-30|1132.42
#2023-12-01|1144.06
#2023-12-04|1138.75
#2023-12-05|1118.66
#2023-12-06|1128.90
#2023-12-07|1117.57
#2023-12-08|1108.36
#2023-12-11|1104.64
#2023-12-12|1091.85
#2023-12-13|1094.34
#2023-12-14|1187.28
#2023-12-15|1187.85
#2023-12-18|1142.19
#2023-12-19|1170.88
#2023-12-20|1176.82
#2023-12-21|1181.38
#2023-12-22|1143.77
#2023-12-25|1143.77
#2023-12-26|1134.69
#2023-12-27|1192.78
#2023-12-28|1179.21
#2023-12-29|1199.66
#2024-01-01|1199.66
#2024-01-02|1163.86
#2024-01-03|1126.60
#2024-01-04|1123.50
#2024-01-05|1134.94
#2024-01-08|1131.97
#2024-01-09|1122.20
#2024-01-10|1116.38
#2024-01-11|1122.24
#2024-01-12|1137.93
#2024-01-15|1118.25
#2024-01-16|1090.02
#2024-01-17|1058.45
#2024-01-18|1077.19
#2024-01-19|1079.56
#2024-01-22|1063.32
#2024-01-23|1086.95
#2024-01-24|1115.54
#2024-01-25|1111.83
#2024-01-26|1135.73
#2024-01-29|1115.66
#2024-01-30|1118.30
#2024-01-31|1134.41
#2024-02-01|1137.33
#2024-02-02|1118.75
#2024-02-05|1102.86
#2024-02-06|1124.57
#2024-02-07|1117.73
#2024-02-08|1100.60
#2024-02-09|1092.66
#2024-02-12|1099.44
#2024-02-13|1078.20
#2024-02-14|1081.77
#2024-02-15|1090.55
#2024-02-16|1102.47
#2024-02-19|1097.34
#2024-02-20|1094.11
#2024-02-21|1095.68
#2024-02-22|1094.96
#2024-02-23|1081.81
#2024-02-26|1076.42
#2024-02-27|1084.83
#2024-02-28|1058.25
#2024-02-29|1071.10
#2024-03-01|1079.67
#2024-03-04|1085.61
#2024-03-05|1085.26
#2024-03-06|1114.41
#2024-03-07|1115.33
#2024-03-08|1119.22
#2024-03-11|1125.05
#2024-03-12|1116.95
#2024-03-13|1139.05
#2024-03-14|1113.41
#2024-03-15|1100.18
#2024-03-18|1078.55
#2024-03-19|1074.53
#2024-03-20|1093.38
#2024-03-21|1090.92
#2024-03-22|1092.81
#2024-03-25|1096.63
#2024-03-26|1101.78
#2024-03-27|1113.06
#2024-03-28|1118.67
#2024-03-29|1118.67
#2024-04-01|1116.38
#2024-04-02|1126.99
#2024-04-03|1124.31
#2024-04-04|1151.71
#2024-04-05|1141.59
#2024-04-08|1152.53
#2024-04-09|1167.80
#2024-04-10|1152.81
#2024-04-11|1149.66
#2024-04-12|1136.62
#2024-04-15|1115.83
#2024-04-16|1094.98
#2024-04-17|1089.77
#2024-04-18|1090.06
#2024-04-19|1090.97
#2024-04-22|1095.17
#2024-04-23|1106.22
#2024-04-24|1107.24
#2024-04-25|1107.02
#2024-04-26|1141.76
#2024-04-29|1171.40
#2024-04-30|1154.23
#2024-05-01|1167.33
#2024-05-02|1170.83
#2024-05-03|1183.23
#2024-05-06|1194.83
#2024-05-07|1195.34
#2024-05-08|1187.59
#2024-05-09|1201.52
#2024-05-10|1217.37
#2024-05-13|1235.14
#2024-05-14|1223.11
#2024-05-15|1246.08
#2024-05-16|1257.33
#2024-05-17|1254.88
#2024-05-20|1261.77
#2024-05-21|1271.57
#2024-05-22|1250.58
#2024-05-23|1224.31
#2024-05-24|1230.41
#2024-05-27|1231.63
#2024-05-28|1228.84
#2024-05-29|1220.66
#2024-05-30|1175.23
#2024-05-31|1151.61
#2024-06-03|1193.97
#2024-06-04|1168.81
#2024-06-05|1144.55
#2024-06-06|1147.27
#2024-06-07|1148.31
#2024-06-10|1150.72
#2024-06-11|1156.94
#2024-06-12|1190.95
#2024-06-13|1185.90
#2024-06-14|1206.42
#2024-06-17|1215.68
#2024-06-18|1286.66
#2024-06-19|1315.64
#2024-06-20|1296.21
#2024-06-21|1299.64
#2024-06-24|1287.34
#2024-06-25|1272.47
#2024-06-26|1259.59
#2024-06-27|1234.48
#2024-06-28|1270.50
#2024-07-01|1270.73
#2024-07-02|1234.04
#2024-07-03|1275.44
#2024-07-04|1286.62
#2024-07-05|1283.34
#2024-07-08|1295.81
#2024-07-09|1289.37
#2024-07-10|1285.09
#2024-07-11|1308.78
#2024-07-12|1316.31
#2024-07-15|1308.67
#2024-07-16|1302.73
#2024-07-17|1275.65
#2024-07-18|1282.42
#2024-07-19|1267.82
#2024-07-22|1276.36
#2024-07-23|1274.40
#2024-07-24|1279.90
#2024-07-25|1280.53
#2024-07-26|1288.82
#2024-07-29|1268.72
#2024-07-30|1288.82
#2024-07-31|1329.70
#2024-08-01|1317.60
#2024-08-02|1287.16
#2024-08-05|1250.33
#2024-08-06|1250.28
#2024-08-07|1275.19
#2024-08-08|1280.65
#2024-08-09|1285.02
#2024-08-12|1290.19
#2024-08-13|1302.77
#2024-08-14|1322.33
#2024-08-15|1342.53
#2024-08-16|1365.41
#2024-08-19|1392.77
#2024-08-20|1379.31
#2024-08-21|1383.28
#2024-08-22|1362.17
#2024-08-23|1392.62
#2024-08-26|1393.07
#2024-08-27|1399.21
#2024-08-28|1386.69
#2024-08-29|1397.13
#2024-08-30|1386.32
#2024-09-02|1370.56
#2024-09-03|1337.58
#2024-09-04|1349.70
#2024-09-05|1360.86
#2024-09-06|1343.40
#2024-09-09|1335.31
#2024-09-10|1340.74
#2024-09-11|1325.60
#2024-09-12|1348.65
#2024-09-13|1364.33
#2024-09-16|1368.61
#2024-09-17|1392.21
#2024-09-18|1397.38
#2024-09-19|1423.36
#2024-09-20|1427.37
#2024-09-23|1467.71
#2024-09-24|1465.49
#2024-09-25|1495.18
#2024-09-26|1517.26
#2024-09-27|1526.95
#2024-09-30|1493.23
#2024-10-01|1483.73
#2024-10-02|1492.11
#2024-10-03|1469.54
#2024-10-04|1473.04
#2024-10-07|1477.86
#2024-10-08|1450.89
#2024-10-09|1440.23
#2024-10-10|1451.99
#2024-10-11|1477.10
#2024-10-14|1469.97
#2024-10-15|1457.01
#2024-10-16|1463.88
#2024-10-17|1460.82
#2024-10-18|1488.75
#2024-10-21|1481.77
#2024-10-22|1485.16
#2024-10-23|1449.67
#2024-10-24|1472.28
#2024-10-25|1477.64
#2024-10-28|1480.90
#2024-10-29|1476.79
#2024-10-30|1470.65
#2024-10-31|1447.87
#2024-11-01|1472.38
#2024-11-04|1477.29
#2024-11-05|1499.32
#2024-11-06|1455.74
#2024-11-07|1490.65
#2024-11-08|1456.55
#2024-11-11|1415.54
#2024-11-12|1398.14
#2024-11-13|1389.04
#2024-11-14|1383.52
#2024-11-15|1378.88
#2024-11-18|1406.09
#2024-11-19|1407.32
#2024-11-20|1414.21
#2024-11-21|1429.38
#2024-11-22|1418.65
#2024-11-25|1404.96
#2024-11-26|1407.26
#2024-11-27|1395.10
#2024-11-28|1399.42
#2024-11-29|1394.29
#2024-12-02|1404.76
#2024-12-03|1409.65
#2024-12-04|1421.98
#2024-12-05|1440.90
#2024-12-06|1445.09
#2024-12-09|1476.87
#2024-12-10|1462.94
#2024-12-11|1471.53
#2024-12-12|1463.90
#2024-12-13|1463.51
#2024-12-16|1463.67
#2024-12-17|1413.85
#2024-12-18|1418.12
#2024-12-19|1373.19
#2024-12-20|1375.20
#2024-12-23|1358.74
#2024-12-24|1356.40
#2024-12-25|1356.40
#2024-12-26|1343.07
#2024-12-27|1350.18
#2024-12-30|1329.03
#2024-12-31|1321.65
#2025-01-01|1321.65
#2025-01-02|1336.47
#2025-01-03|1343.15
#2025-01-06|1356.37
#2025-01-07|1336.27
#2025-01-08|1301.94
#2025-01-09|1307.94
#2025-01-10|1288.40
#2025-01-13|1266.11
#2025-01-14|1278.73
#2025-01-15|1317.73
#2025-01-16|1310.25
#2025-01-17|1333.99
#2025-01-20|1342.64
#2025-01-21|1352.13
#2025-01-22|1347.53
#2025-01-23|1330.38
#2025-01-24|1349.62
#2025-01-27|1320.66
#2025-01-28|1324.62
#2025-01-29|1352.78
#2025-01-30|1371.33
#2025-01-31|1357.65
#2025-02-03|1346.13
#2025-02-04|1366.99
#2025-02-05|1377.89
#2025-02-06|1391.50
#2025-02-07|1404.63
#2025-02-10|1408.89
#2025-02-11|1402.86
#2025-02-12|1402.80
#2025-02-13|1399.98
#2025-02-14|1428.81
#2025-02-17|1417.41
#2025-02-18|1435.58
#2025-02-19|1416.12
#2025-02-20|1437.36
#2025-02-21|1444.30
#2025-02-24|1413.25
#2025-02-25|1416.54
#2025-02-26|1425.98
#2025-02-27|1401.29
#2025-02-28|1367.56
#2025-03-03|1393.95
#2025-03-04|1380.77
#2025-03-05|1414.89
#2025-03-06|1446.70
#2025-03-07|1448.77
#2025-03-10|1425.23
#2025-03-11|1430.01
#2025-03-12|1413.78
#2025-03-13|1421.23
#2025-03-14|1448.55
#2025-03-17|1465.05
#2025-03-18|1472.40
#2025-03-19|1492.18
#2025-03-20|1479.87
#2025-03-21|1472.56
#2025-03-24|1468.68
#2025-03-25|1477.81
#2025-03-26|1484.05
#2025-03-27|1486.08
#2025-03-28|1463.07
#2025-03-31|1451.49
#2025-04-01|1474.14
#2025-04-02|1426.93
#2025-04-03|1369.94
#2025-04-04|1273.42
#2025-04-07|1253.84
#2025-04-08|1292.62
#2025-04-09|1241.03
#2025-04-10|1324.17
#2025-04-11|1348.05
#2025-04-14|1420.24
#2025-04-15|1417.38
#2025-04-16|1437.15
#2025-04-17|1434.78
#2025-04-18|1434.78
#2025-04-21|1445.15
#2025-04-22|1456.36
#2025-04-23|1456.02
#2025-04-24|1457.77
#2025-04-25|1462.18
#2025-04-28|1477.95
#2025-04-29|1489.45
#2025-04-30|1491.94
#2025-05-01|1491.54
#2025-05-02|1522.95
#2025-05-05|1522.22
#2025-05-06|1528.05
#2025-05-07|1516.91
#2025-05-08|1513.36
#2025-05-09|1523.21
#2025-05-12|1527.65
#2025-05-13|1527.23
#2025-05-14|1538.15
#2025-05-15|1555.23
#2025-05-16|1553.78
#2025-05-19|1549.14
#2025-05-20|1564.54
#2025-05-21|1582.01
#2025-05-22|1567.59
#2025-05-23|1581.77
#2025-05-26|1586.80
#2025-05-27|1583.71
#2025-05-28|1586.27
#2025-05-29|1618.15
#2025-05-30|1580.64
#2025-06-02|1610.66
#2025-06-03|1604.00
#2025-06-04|1628.85
#2025-06-05|1649.84
#2025-06-06|1644.48
#2025-06-09|1652.81
#2025-06-10|1661.52
#2025-06-11|1648.18
#2025-06-12|1655.84
#2025-06-13|1606.63
#2025-06-16|1617.14
#2025-06-17|1587.90
#2025-06-18|1594.09
#2025-06-19|1579.34
#2025-06-20|1587.31
#2025-06-23|1591.47
#2025-06-24|1641.16
#2025-06-25|1627.87
#2025-06-26|1636.21
#2025-06-27|1632.18
#2025-06-30|1643.97
#2025-07-01|1668.20
#2025-07-02|1658.09
#2025-07-03|1677.36
#2025-07-04|1673.61
#2025-07-07|1663.22
#2025-07-08|1651.25
#2025-07-09|1660.00
#2025-07-10|1657.79
#2025-07-11|1631.13
#2025-07-14|1625.91
#2025-07-15|1635.90
#2025-07-16|1637.54
#2025-07-17|1650.65
#2025-07-18|1695.38
#2025-07-21|1702.96
#2025-07-22|1708.46
#2025-07-23|1728.60
#2025-07-24|1719.06
#2025-07-25|1679.83
#2025-07-28|1672.41
#2025-07-29|1674.77
#2025-07-30|1677.50
#2025-07-31|1661.23
#2025-08-01|1645.80
#2025-08-04|1683.22
#2025-08-05|1682.83
#2025-08-06|1705.78
#2025-08-07|1716.66
#2025-08-08|1725.96
#2025-08-11|1718.71
#2025-08-12|1748.21
#2025-08-13|1785.36
#2025-08-14|1770.38
#2025-08-15|1773.41
#2025-08-18|1747.94
#2025-08-19|1748.15
#2025-08-20|1738.04
#2025-08-21|1746.66
#2025-08-22|1795.54
#2025-08-25|1789.54
#2025-08-26|1765.80
#2025-08-27|1744.54
#2025-08-28|1747.63
#2025-08-29|1743.23
#2025-09-01|1755.51
#2025-09-02|1735.37
#2025-09-03|1743.83
#2025-09-04|1706.13
#2025-09-05|1751.50
#2025-09-08|1780.15
#2025-09-09|1786.16
#2025-09-10|1798.14
#2025-09-11|1811.67
#2025-09-12|1826.95
#2025-09-15|1829.56
#2025-09-16|1836.92
#2025-09-17|1847.59
#2025-09-18|1855.35
#2025-09-19|1868.83
#2025-09-22|1864.42
#2025-09-23|1888.22
#2025-09-24|1880.31
#2025-09-25|1848.98
#2025-09-26|1868.93
#2025-09-29|1887.10
#2025-09-30|1902.59
#2025-10-01|1927.37
#2025-10-02|1901.50
#2025-10-03|1941.53
#2025-10-06|1950.61
#2025-10-07|1940.79
#2025-10-08|1974.27
#2025-10-09|1969.72
#2025-10-10|1944.38
#2025-10-13|1958.14
#2025-10-14|1945.22
#2025-10-15|1972.20
#2025-10-16|2002.61
#2025-10-17|1950.16
#2025-10-20|1980.06
#2025-10-21|1920.20
#2025-10-22|1929.23
#2025-10-23|1974.43
#2025-10-24|1977.45
#2025-10-27|1942.93
#2025-10-28|1976.62
#2025-10-29|1986.47
#2025-10-30|1946.17
#2025-10-31|1932.36
#2025-11-03|1935.70
#2025-11-04|1887.17
#2025-11-05|1922.06
#2025-11-06|1944.75
#2025-11-07|1927.42
#2025-11-10|1980.82
#2025-11-11|1976.63
#2025-11-12|2011.85
#2025-11-13|2050.48
#2025-11-14|2002.34
#2025-11-17|2011.03
#2025-11-18|1963.96
#2025-11-19|1990.15
#2025-11-20|1996.86
#2025-11-21|1920.47
#2025-11-24|1936.04
#2025-11-25|1944.42
#2025-11-26|1991.84
#2025-11-27|1956.70
#2025-11-28|1963.15
#2025-12-01|1988.38
#2025-12-02|1966.35
#2025-12-03|1986.06
#2025-12-04|1993.11
#2025-12-05|2027.34
#2025-12-08|1984.26
#2025-12-09|1985.63
#2025-12-10|1997.41
#2025-12-11|2033.59
#2025-12-12|2050.81
#2025-12-15|2061.89
#2025-12-16|2068.06
#2025-12-17|2096.56
#2025-12-18|2104.58
#2025-12-19|2105.68
#2025-12-22|2131.50
#2025-12-23|2146.45
#2025-12-24|2165.22
#2025-12-25|2165.22
#2025-12-26|2164.09
#2025-12-29|2139.88
#2025-12-30|2160.99
#2025-12-31|2148.37
#2026-01-01|2148.37
#2026-01-02|2166.42
#2026-01-05|2187.07
#2026-01-06|2239.09
#2026-01-07|2209.51
#2026-01-08|2178.28
#2026-01-09|2200.69
#2026-01-12|2252.55
#2026-01-13|2261.45
#2026-01-14|2257.47