Table Data - NASDAQ South Africa Mid Cap Total Return Index
| Title | NASDAQ South Africa Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQZAMCT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-01 |
| Last Updated | 2026-04-01 11:07 PM CDT |
| Notes | For more information about this series, see: NQZAMCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 94.82 |
| 2001-04-02 | 93.33 |
| 2001-04-03 | 90.51 |
| 2001-04-04 | 92.69 |
| 2001-04-05 | 94.07 |
| 2001-04-06 | 92.76 |
| 2001-04-09 | 93.45 |
| 2001-04-10 | 93.03 |
| 2001-04-11 | 95.88 |
| 2001-04-12 | 95.72 |
| 2001-04-13 | . |
| 2001-04-16 | 95.50 |
| 2001-04-17 | 94.28 |
| 2001-04-18 | 95.65 |
| 2001-04-19 | 96.32 |
| 2001-04-20 | 95.64 |
| 2001-04-23 | 94.94 |
| 2001-04-24 | 96.15 |
| 2001-04-25 | 96.59 |
| 2001-04-26 | 97.89 |
| 2001-04-27 | 98.54 |
| 2001-04-30 | 100.12 |
| 2001-05-01 | 100.22 |
| 2001-05-02 | 100.14 |
| 2001-05-03 | 98.93 |
| 2001-05-04 | 99.01 |
| 2001-05-07 | 100.10 |
| 2001-05-08 | 100.00 |
| 2001-05-09 | 100.48 |
| 2001-05-10 | 101.86 |
| 2001-05-11 | 101.71 |
| 2001-05-14 | 101.14 |
| 2001-05-15 | 101.16 |
| 2001-05-16 | 101.52 |
| 2001-05-17 | 103.90 |
| 2001-05-18 | 104.17 |
| 2001-05-21 | 106.02 |
| 2001-05-22 | 105.88 |
| 2001-05-23 | 105.21 |
| 2001-05-24 | 104.87 |
| 2001-05-25 | 104.55 |
| 2001-05-28 | . |
| 2001-05-29 | 104.44 |
| 2001-05-30 | 104.75 |
| 2001-05-31 | 103.70 |
| 2001-06-01 | 102.09 |
| 2001-06-04 | 103.21 |
| 2001-06-05 | 102.95 |
| 2001-06-06 | 102.19 |
| 2001-06-07 | 102.37 |
| 2001-06-08 | 103.57 |
| 2001-06-11 | 103.02 |
| 2001-06-12 | 102.69 |
| 2001-06-13 | 102.75 |
| 2001-06-14 | 103.38 |
| 2001-06-15 | 104.44 |
| 2001-06-18 | 103.13 |
| 2001-06-19 | 104.75 |
| 2001-06-20 | 104.12 |
| 2001-06-21 | 105.41 |
| 2001-06-22 | 106.93 |
| 2001-06-25 | 107.66 |
| 2001-06-26 | 108.48 |
| 2001-06-27 | 108.16 |
| 2001-06-28 | 107.69 |
| 2001-06-29 | 107.96 |
| 2001-07-02 | 109.12 |
| 2001-07-03 | 109.56 |
| 2001-07-04 | . |
| 2001-07-05 | 104.97 |
| 2001-07-06 | 104.17 |
| 2001-07-09 | 104.23 |
| 2001-07-10 | 104.61 |
| 2001-07-11 | 103.80 |
| 2001-07-12 | 104.38 |
| 2001-07-13 | 104.44 |
| 2001-07-16 | 104.32 |
| 2001-07-17 | 103.34 |
| 2001-07-18 | 103.60 |
| 2001-07-19 | 103.10 |
| 2001-07-20 | 102.36 |
| 2001-07-23 | 102.90 |
| 2001-07-24 | 102.60 |
| 2001-07-25 | 102.17 |
| 2001-07-26 | 102.23 |
| 2001-07-27 | 101.87 |
| 2001-07-30 | 102.46 |
| 2001-07-31 | 101.09 |
| 2001-08-01 | 101.86 |
| 2001-08-02 | 103.65 |
| 2001-08-03 | 102.45 |
| 2001-08-06 | 101.15 |
| 2001-08-07 | 100.53 |
| 2001-08-08 | 100.05 |
| 2001-08-09 | 100.34 |
| 2001-08-10 | 100.76 |
| 2001-08-13 | 100.57 |
| 2001-08-14 | 101.81 |
| 2001-08-15 | 102.51 |
| 2001-08-16 | 102.77 |
| 2001-08-17 | 102.65 |
| 2001-08-20 | 101.66 |
| 2001-08-21 | 101.48 |
| 2001-08-22 | 101.98 |
| 2001-08-23 | 102.97 |
| 2001-08-24 | 103.56 |
| 2001-08-27 | 104.15 |
| 2001-08-28 | 104.44 |
| 2001-08-29 | 104.29 |
| 2001-08-30 | 102.77 |
| 2001-08-31 | 101.80 |
| 2001-09-03 | . |
| 2001-09-04 | 101.82 |
| 2001-09-05 | 100.89 |
| 2001-09-06 | 99.66 |
| 2001-09-07 | 99.81 |
| 2001-09-10 | 98.66 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 90.96 |
| 2001-09-18 | 89.76 |
| 2001-09-19 | 90.17 |
| 2001-09-20 | 87.59 |
| 2001-09-21 | 82.90 |
| 2001-09-24 | 83.09 |
| 2001-09-25 | 85.55 |
| 2001-09-26 | 86.35 |
| 2001-09-27 | 85.60 |
| 2001-09-28 | 86.86 |
| 2001-10-01 | 86.44 |
| 2001-10-02 | 85.88 |
| 2001-10-03 | 84.60 |
| 2001-10-04 | 87.11 |
| 2001-10-05 | 87.85 |
| 2001-10-08 | 88.00 |
| 2001-10-09 | 88.16 |
| 2001-10-10 | 87.54 |
| 2001-10-11 | 88.90 |
| 2001-10-12 | 88.52 |
| 2001-10-15 | 90.56 |
| 2001-10-16 | 88.82 |
| 2001-10-17 | 88.85 |
| 2001-10-18 | 88.44 |
| 2001-10-19 | 89.02 |
| 2001-10-22 | 86.81 |
| 2001-10-23 | 87.28 |
| 2001-10-24 | 87.62 |
| 2001-10-25 | 87.77 |
| 2001-10-26 | 87.37 |
| 2001-10-29 | 88.31 |
| 2001-10-30 | 86.78 |
| 2001-10-31 | 86.70 |
| 2001-11-01 | 86.40 |
| 2001-11-02 | 86.08 |
| 2001-11-05 | 87.09 |
| 2001-11-06 | 87.05 |
| 2001-11-07 | 86.22 |
| 2001-11-08 | 86.32 |
| 2001-11-09 | 85.27 |
| 2001-11-12 | 84.92 |
| 2001-11-13 | 85.90 |
| 2001-11-14 | 87.32 |
| 2001-11-15 | 88.68 |
| 2001-11-16 | 89.37 |
| 2001-11-19 | 88.67 |
| 2001-11-20 | 88.58 |
| 2001-11-21 | 86.85 |
| 2001-11-22 | . |
| 2001-11-23 | 86.85 |
| 2001-11-26 | 89.08 |
| 2001-11-27 | 87.75 |
| 2001-11-28 | 88.01 |
| 2001-11-29 | 85.74 |
| 2001-11-30 | 85.11 |
| 2001-12-03 | 84.08 |
| 2001-12-04 | 83.14 |
| 2001-12-05 | 81.42 |
| 2001-12-06 | 80.75 |
| 2001-12-07 | 78.59 |
| 2001-12-10 | 79.97 |
| 2001-12-11 | 78.30 |
| 2001-12-12 | 77.61 |
| 2001-12-13 | 75.38 |
| 2001-12-14 | 71.49 |
| 2001-12-17 | 73.78 |
| 2001-12-18 | 73.09 |
| 2001-12-19 | 71.10 |
| 2001-12-20 | 65.37 |
| 2001-12-21 | 71.29 |
| 2001-12-24 | 73.43 |
| 2001-12-25 | . |
| 2001-12-26 | 73.80 |
| 2001-12-27 | 74.26 |
| 2001-12-28 | 74.03 |
| 2001-12-31 | 74.39 |
| 2002-01-01 | . |
| 2002-01-02 | 72.45 |
| 2002-01-03 | 72.06 |
| 2002-01-04 | 74.10 |
| 2002-01-07 | 77.42 |
| 2002-01-08 | 79.12 |
| 2002-01-09 | 80.69 |
| 2002-01-10 | 80.78 |
| 2002-01-11 | 81.09 |
| 2002-01-14 | 80.20 |
| 2002-01-15 | 77.76 |
| 2002-01-16 | 77.03 |
| 2002-01-17 | 77.78 |
| 2002-01-18 | 77.66 |
| 2002-01-21 | . |
| 2002-01-22 | 75.38 |
| 2002-01-23 | 76.72 |
| 2002-01-24 | 77.39 |
| 2002-01-25 | 77.21 |
| 2002-01-28 | 75.88 |
| 2002-01-29 | 76.64 |
| 2002-01-30 | 75.53 |
| 2002-01-31 | 76.45 |
| 2002-02-01 | 75.32 |
| 2002-02-04 | 75.89 |
| 2002-02-05 | 75.75 |
| 2002-02-06 | 76.30 |
| 2002-02-07 | 76.38 |
| 2002-02-08 | 76.33 |
| 2002-02-11 | 74.62 |
| 2002-02-12 | 75.30 |
| 2002-02-13 | 74.50 |
| 2002-02-14 | 75.09 |
| 2002-02-15 | 74.96 |
| 2002-02-18 | . |
| 2002-02-19 | 74.55 |
| 2002-02-20 | 74.65 |
| 2002-02-21 | 73.99 |
| 2002-02-22 | 73.78 |
| 2002-02-25 | 74.77 |
| 2002-02-26 | 76.38 |
| 2002-02-27 | 75.63 |
| 2002-02-28 | 74.64 |
| 2002-03-01 | 74.96 |
| 2002-03-04 | 77.99 |
| 2002-03-05 | 78.36 |
| 2002-03-06 | 78.35 |
| 2002-03-07 | 76.80 |
| 2002-03-08 | 73.99 |
| 2002-03-11 | 75.24 |
| 2002-03-12 | 73.98 |
| 2002-03-13 | 72.48 |
| 2002-03-14 | 72.45 |
| 2002-03-15 | 71.42 |
| 2002-03-18 | 70.74 |
| 2002-03-19 | 71.93 |
| 2002-03-20 | 72.67 |
| 2002-03-21 | 73.70 |
| 2002-03-22 | 74.35 |
| 2002-03-25 | 73.70 |
| 2002-03-26 | 73.38 |
| 2002-03-27 | 73.78 |
| 2002-03-28 | 74.13 |
| 2002-03-29 | . |
| 2002-04-01 | 74.16 |
| 2002-04-02 | 76.51 |
| 2002-04-03 | 77.55 |
| 2002-04-04 | 77.96 |
| 2002-04-05 | 80.01 |
| 2002-04-08 | 79.74 |
| 2002-04-09 | 78.92 |
| 2002-04-10 | 80.07 |
| 2002-04-11 | 80.52 |
| 2002-04-12 | 80.19 |
| 2002-04-15 | 80.43 |
| 2002-04-16 | 80.56 |
| 2002-04-17 | 82.45 |
| 2002-04-18 | 82.84 |
| 2002-04-19 | 83.30 |
| 2002-04-22 | 86.34 |
| 2002-04-23 | 87.73 |
| 2002-04-24 | 87.69 |
| 2002-04-25 | 89.41 |
| 2002-04-26 | 90.07 |
| 2002-04-29 | 89.68 |
| 2002-04-30 | 88.03 |
| 2002-05-01 | 88.48 |
| 2002-05-02 | 88.96 |
| 2002-05-03 | 91.58 |
| 2002-05-06 | 93.50 |
| 2002-05-07 | 96.27 |
| 2002-05-08 | 96.24 |
| 2002-05-09 | 96.87 |
| 2002-05-10 | 98.04 |
| 2002-05-13 | 98.18 |
| 2002-05-14 | 98.90 |
| 2002-05-15 | 96.63 |
| 2002-05-16 | 97.09 |
| 2002-05-17 | 98.61 |
| 2002-05-20 | 97.82 |
| 2002-05-21 | 97.56 |
| 2002-05-22 | 97.16 |
| 2002-05-23 | 97.23 |
| 2002-05-24 | 100.37 |
| 2002-05-27 | . |
| 2002-05-28 | 100.41 |
| 2002-05-29 | 101.92 |
| 2002-05-30 | 103.22 |
| 2002-05-31 | 102.17 |
| 2002-06-03 | 102.25 |
| 2002-06-04 | 104.80 |
| 2002-06-05 | 102.24 |
| 2002-06-06 | 103.70 |
| 2002-06-07 | 102.76 |
| 2002-06-10 | 100.23 |
| 2002-06-11 | 97.50 |
| 2002-06-12 | 96.94 |
| 2002-06-13 | 95.33 |
| 2002-06-14 | 93.60 |
| 2002-06-17 | 92.38 |
| 2002-06-18 | 96.53 |
| 2002-06-19 | 97.22 |
| 2002-06-20 | 96.43 |
| 2002-06-21 | 95.29 |
| 2002-06-24 | 96.16 |
| 2002-06-25 | 95.57 |
| 2002-06-26 | 94.46 |
| 2002-06-27 | 94.26 |
| 2002-06-28 | 94.86 |
| 2002-07-01 | 96.46 |
| 2002-07-02 | 95.13 |
| 2002-07-03 | 92.40 |
| 2002-07-04 | . |
| 2002-07-05 | 94.78 |
| 2002-07-08 | 95.20 |
| 2002-07-09 | 95.77 |
| 2002-07-10 | 94.85 |
| 2002-07-11 | 93.29 |
| 2002-07-12 | 95.65 |
| 2002-07-15 | 94.50 |
| 2002-07-16 | 94.66 |
| 2002-07-17 | 95.06 |
| 2002-07-18 | 95.99 |
| 2002-07-19 | 95.00 |
| 2002-07-22 | 93.30 |
| 2002-07-23 | 90.82 |
| 2002-07-24 | 86.82 |
| 2002-07-25 | 88.77 |
| 2002-07-26 | 87.39 |
| 2002-07-29 | 88.62 |
| 2002-07-30 | 88.45 |
| 2002-07-31 | 85.96 |
| 2002-08-01 | 84.04 |
| 2002-08-02 | 84.15 |
| 2002-08-05 | 82.65 |
| 2002-08-06 | 81.00 |
| 2002-08-07 | 82.80 |
| 2002-08-08 | 83.51 |
| 2002-08-09 | 83.17 |
| 2002-08-12 | 84.33 |
| 2002-08-13 | 82.12 |
| 2002-08-14 | 82.88 |
| 2002-08-15 | 82.75 |
| 2002-08-16 | 83.49 |
| 2002-08-19 | 82.90 |
| 2002-08-20 | 81.32 |
| 2002-08-21 | 80.57 |
| 2002-08-22 | 80.85 |
| 2002-08-23 | 80.63 |
| 2002-08-26 | 80.09 |
| 2002-08-27 | 82.97 |
| 2002-08-28 | 83.11 |
| 2002-08-29 | 82.37 |
| 2002-08-30 | 84.60 |
| 2002-09-02 | . |
| 2002-09-03 | 82.76 |
| 2002-09-04 | 82.91 |
| 2002-09-05 | 83.78 |
| 2002-09-06 | 85.43 |
| 2002-09-09 | 87.70 |
| 2002-09-10 | 87.53 |
| 2002-09-11 | 88.64 |
| 2002-09-12 | 88.46 |
| 2002-09-13 | 86.84 |
| 2002-09-16 | 86.43 |
| 2002-09-17 | 87.75 |
| 2002-09-18 | 86.91 |
| 2002-09-19 | 86.56 |
| 2002-09-20 | 86.19 |
| 2002-09-23 | 85.69 |
| 2002-09-24 | 85.52 |
| 2002-09-25 | 87.37 |
| 2002-09-26 | 87.00 |
| 2002-09-27 | 87.45 |
| 2002-09-30 | 87.09 |
| 2002-10-01 | 88.64 |
| 2002-10-02 | 89.28 |
| 2002-10-03 | 90.04 |
| 2002-10-04 | 90.05 |
| 2002-10-07 | 88.31 |
| 2002-10-08 | 88.52 |
| 2002-10-09 | 88.92 |
| 2002-10-10 | 88.87 |
| 2002-10-11 | 89.64 |
| 2002-10-14 | 89.84 |
| 2002-10-15 | 92.06 |
| 2002-10-16 | 91.22 |
| 2002-10-17 | 92.94 |
| 2002-10-18 | 92.79 |
| 2002-10-21 | 94.51 |
| 2002-10-22 | 96.23 |
| 2002-10-23 | 96.71 |
| 2002-10-24 | 97.88 |
| 2002-10-25 | 97.30 |
| 2002-10-28 | 98.54 |
| 2002-10-29 | 96.75 |
| 2002-10-30 | 96.73 |
| 2002-10-31 | 97.76 |
| 2002-11-01 | 100.16 |
| 2002-11-04 | 101.28 |
| 2002-11-05 | 100.77 |
| 2002-11-06 | 102.17 |
| 2002-11-07 | 104.63 |
| 2002-11-08 | 104.76 |
| 2002-11-11 | 104.50 |
| 2002-11-12 | 104.36 |
| 2002-11-13 | 103.42 |
| 2002-11-14 | 105.94 |
| 2002-11-15 | 106.91 |
| 2002-11-18 | 107.89 |
| 2002-11-19 | 107.07 |
| 2002-11-20 | 105.42 |
| 2002-11-21 | 107.02 |
| 2002-11-22 | 109.47 |
| 2002-11-25 | 111.25 |
| 2002-11-26 | 111.10 |
| 2002-11-27 | 111.28 |
| 2002-11-28 | . |
| 2002-11-29 | 111.85 |
| 2002-12-02 | 112.88 |
| 2002-12-03 | 112.20 |
| 2002-12-04 | 113.03 |
| 2002-12-05 | 112.67 |
| 2002-12-06 | 110.56 |
| 2002-12-09 | 111.30 |
| 2002-12-10 | 113.06 |
| 2002-12-11 | 114.06 |
| 2002-12-12 | 112.71 |
| 2002-12-13 | 113.67 |
| 2002-12-16 | 113.90 |
| 2002-12-17 | 112.33 |
| 2002-12-18 | 113.98 |
| 2002-12-19 | 111.65 |
| 2002-12-20 | 113.99 |
| 2002-12-23 | 114.67 |
| 2002-12-24 | 113.27 |
| 2002-12-25 | . |
| 2002-12-26 | 114.18 |
| 2002-12-27 | 115.16 |
| 2002-12-30 | 116.86 |
| 2002-12-31 | 117.09 |
| 2003-01-01 | . |
| 2003-01-02 | 118.10 |
| 2003-01-03 | 121.16 |
| 2003-01-06 | 120.24 |
| 2003-01-07 | 120.31 |
| 2003-01-08 | 118.83 |
| 2003-01-09 | 119.09 |
| 2003-01-10 | 120.47 |
| 2003-01-13 | 119.09 |
| 2003-01-14 | 116.91 |
| 2003-01-15 | 118.02 |
| 2003-01-16 | 116.93 |
| 2003-01-17 | 116.02 |
| 2003-01-20 | . |
| 2003-01-21 | 114.08 |
| 2003-01-22 | 114.38 |
| 2003-01-23 | 116.12 |
| 2003-01-24 | 113.56 |
| 2003-01-27 | 111.09 |
| 2003-01-28 | 110.59 |
| 2003-01-29 | 112.49 |
| 2003-01-30 | 112.41 |
| 2003-01-31 | 113.30 |
| 2003-02-03 | 114.02 |
| 2003-02-04 | 116.68 |
| 2003-02-05 | 115.34 |
| 2003-02-06 | 116.97 |
| 2003-02-07 | 116.01 |
| 2003-02-10 | 114.80 |
| 2003-02-11 | 115.64 |
| 2003-02-12 | 115.58 |
| 2003-02-13 | 114.63 |
| 2003-02-14 | 114.97 |
| 2003-02-17 | . |
| 2003-02-18 | 113.69 |
| 2003-02-19 | 113.75 |
| 2003-02-20 | 116.47 |
| 2003-02-21 | 117.99 |
| 2003-02-24 | 117.67 |
| 2003-02-25 | 116.77 |
| 2003-02-26 | 117.92 |
| 2003-02-27 | 117.14 |
| 2003-02-28 | 115.70 |
| 2003-03-03 | 117.30 |
| 2003-03-04 | 115.42 |
| 2003-03-05 | 115.51 |
| 2003-03-06 | 113.14 |
| 2003-03-07 | 114.23 |
| 2003-03-10 | 113.91 |
| 2003-03-11 | 113.48 |
| 2003-03-12 | 110.70 |
| 2003-03-13 | 109.64 |
| 2003-03-14 | 109.48 |
| 2003-03-17 | 108.83 |
| 2003-03-18 | 111.30 |
| 2003-03-19 | 112.50 |
| 2003-03-20 | 111.84 |
| 2003-03-21 | 110.93 |
| 2003-03-24 | 109.70 |
| 2003-03-25 | 109.83 |
| 2003-03-26 | 110.37 |
| 2003-03-27 | 110.47 |
| 2003-03-28 | 108.64 |
| 2003-03-31 | 109.86 |
| 2003-04-01 | 110.87 |
| 2003-04-02 | 109.25 |
| 2003-04-03 | 109.74 |
| 2003-04-04 | 109.95 |
| 2003-04-07 | 111.50 |
| 2003-04-08 | 111.02 |
| 2003-04-09 | 112.92 |
| 2003-04-10 | 114.01 |
| 2003-04-11 | 115.05 |
| 2003-04-14 | 115.11 |
| 2003-04-15 | 117.63 |
| 2003-04-16 | 116.38 |
| 2003-04-17 | 118.06 |
| 2003-04-18 | . |
| 2003-04-21 | 117.64 |
| 2003-04-22 | 117.87 |
| 2003-04-23 | 118.77 |
| 2003-04-24 | 120.42 |
| 2003-04-25 | 121.05 |
| 2003-04-28 | 122.07 |
| 2003-04-29 | 121.87 |
| 2003-04-30 | 120.79 |
| 2003-05-01 | 120.85 |
| 2003-05-02 | 118.73 |
| 2003-05-05 | 122.78 |
| 2003-05-06 | 121.23 |
| 2003-05-07 | 122.04 |
| 2003-05-08 | 121.94 |
| 2003-05-09 | 122.57 |
| 2003-05-12 | 121.13 |
| 2003-05-13 | 122.35 |
| 2003-05-14 | 119.67 |
| 2003-05-15 | 115.71 |
| 2003-05-16 | 117.50 |
| 2003-05-19 | 116.17 |
| 2003-05-20 | 117.86 |
| 2003-05-21 | 119.11 |
| 2003-05-22 | 117.25 |
| 2003-05-23 | 118.34 |
| 2003-05-26 | . |
| 2003-05-27 | 117.19 |
| 2003-05-28 | 116.10 |
| 2003-05-29 | 117.66 |
| 2003-05-30 | 119.20 |
| 2003-06-02 | 120.25 |
| 2003-06-03 | 120.40 |
| 2003-06-04 | 119.24 |
| 2003-06-05 | 123.27 |
| 2003-06-06 | 123.74 |
| 2003-06-09 | 125.29 |
| 2003-06-10 | 124.25 |
| 2003-06-11 | 124.69 |
| 2003-06-12 | 125.66 |
| 2003-06-13 | 127.92 |
| 2003-06-16 | 129.13 |
| 2003-06-17 | 129.96 |
| 2003-06-18 | 129.13 |
| 2003-06-19 | 130.54 |
| 2003-06-20 | 130.15 |
| 2003-06-23 | 127.98 |
| 2003-06-24 | 128.25 |
| 2003-06-25 | 128.85 |
| 2003-06-26 | 129.78 |
| 2003-06-27 | 131.12 |
| 2003-06-30 | 131.81 |
| 2003-07-01 | 133.53 |
| 2003-07-02 | 135.26 |
| 2003-07-03 | 136.12 |
| 2003-07-04 | . |
| 2003-07-07 | 136.66 |
| 2003-07-08 | 136.10 |
| 2003-07-09 | 136.40 |
| 2003-07-10 | 137.30 |
| 2003-07-11 | 136.65 |
| 2003-07-14 | 137.78 |
| 2003-07-15 | 136.80 |
| 2003-07-16 | 134.94 |
| 2003-07-17 | 133.95 |
| 2003-07-18 | 133.28 |
| 2003-07-21 | 132.78 |
| 2003-07-22 | 134.39 |
| 2003-07-23 | 136.33 |
| 2003-07-24 | 136.86 |
| 2003-07-25 | 139.91 |
| 2003-07-28 | 142.54 |
| 2003-07-29 | 142.45 |
| 2003-07-30 | 141.37 |
| 2003-07-31 | 142.04 |
| 2003-08-01 | 142.07 |
| 2003-08-04 | 141.53 |
| 2003-08-05 | 142.11 |
| 2003-08-06 | 142.99 |
| 2003-08-07 | 145.35 |
| 2003-08-08 | 142.34 |
| 2003-08-11 | 143.42 |
| 2003-08-12 | 143.82 |
| 2003-08-13 | 144.08 |
| 2003-08-14 | 146.95 |
| 2003-08-15 | 147.00 |
| 2003-08-18 | 147.58 |
| 2003-08-19 | 148.14 |
| 2003-08-20 | 149.01 |
| 2003-08-21 | 147.75 |
| 2003-08-22 | 148.01 |
| 2003-08-25 | 146.44 |
| 2003-08-26 | 148.99 |
| 2003-08-27 | 149.99 |
| 2003-08-28 | 149.67 |
| 2003-08-29 | 149.09 |
| 2003-09-01 | . |
| 2003-09-02 | 149.31 |
| 2003-09-03 | 150.65 |
| 2003-09-04 | 150.32 |
| 2003-09-05 | 149.26 |
| 2003-09-08 | 146.82 |
| 2003-09-09 | 149.23 |
| 2003-09-10 | 151.54 |
| 2003-09-11 | 150.41 |
| 2003-09-12 | 151.02 |
| 2003-09-15 | 149.73 |
| 2003-09-16 | 148.53 |
| 2003-09-17 | 150.17 |
| 2003-09-18 | 151.39 |
| 2003-09-19 | 151.43 |
| 2003-09-22 | 152.16 |
| 2003-09-23 | 152.79 |
| 2003-09-24 | 152.87 |
| 2003-09-25 | 154.21 |
| 2003-09-26 | 152.40 |
| 2003-09-29 | 151.67 |
| 2003-09-30 | 155.11 |
| 2003-10-01 | 156.06 |
| 2003-10-02 | 158.34 |
| 2003-10-03 | 158.55 |
| 2003-10-06 | 156.58 |
| 2003-10-07 | 159.29 |
| 2003-10-08 | 158.74 |
| 2003-10-09 | 159.80 |
| 2003-10-10 | 159.90 |
| 2003-10-13 | 160.40 |
| 2003-10-14 | 162.38 |
| 2003-10-15 | 161.27 |
| 2003-10-16 | 162.78 |
| 2003-10-17 | 161.03 |
| 2003-10-20 | 160.14 |
| 2003-10-21 | 160.42 |
| 2003-10-22 | 162.67 |
| 2003-10-23 | 163.33 |
| 2003-10-24 | 165.22 |
| 2003-10-27 | 164.81 |
| 2003-10-28 | 164.29 |
| 2003-10-29 | 166.41 |
| 2003-10-30 | 168.81 |
| 2003-10-31 | 168.07 |
| 2003-11-03 | 170.36 |
| 2003-11-04 | 169.95 |
| 2003-11-05 | 168.14 |
| 2003-11-06 | 170.23 |
| 2003-11-07 | 171.72 |
| 2003-11-10 | 172.98 |
| 2003-11-11 | 172.12 |
| 2003-11-12 | 173.22 |
| 2003-11-13 | 178.22 |
| 2003-11-14 | 180.43 |
| 2003-11-17 | 179.38 |
| 2003-11-18 | 180.33 |
| 2003-11-19 | 181.74 |
| 2003-11-20 | 181.47 |
| 2003-11-21 | 184.05 |
| 2003-11-24 | 181.09 |
| 2003-11-25 | 183.19 |
| 2003-11-26 | 186.84 |
| 2003-11-27 | . |
| 2003-11-28 | 191.28 |
| 2003-12-01 | 192.76 |
| 2003-12-02 | 194.67 |
| 2003-12-03 | 196.93 |
| 2003-12-04 | 195.15 |
| 2003-12-05 | 193.60 |
| 2003-12-08 | 191.41 |
| 2003-12-09 | 191.86 |
| 2003-12-10 | 189.68 |
| 2003-12-11 | 191.79 |
| 2003-12-12 | 192.42 |
| 2003-12-15 | 195.57 |
| 2003-12-16 | 194.76 |
| 2003-12-17 | 194.12 |
| 2003-12-18 | 190.35 |
| 2003-12-19 | 185.30 |
| 2003-12-22 | 184.34 |
| 2003-12-23 | 185.67 |
| 2003-12-24 | 190.52 |
| 2003-12-25 | . |
| 2003-12-26 | 190.59 |
| 2003-12-29 | 190.26 |
| 2003-12-30 | 196.51 |
| 2003-12-31 | 194.28 |
| 2004-01-01 | . |
| 2004-01-02 | 201.21 |
| 2004-01-05 | 208.68 |
| 2004-01-06 | 204.11 |
| 2004-01-07 | 202.04 |
| 2004-01-08 | 199.23 |
| 2004-01-09 | 198.03 |
| 2004-01-12 | 192.21 |
| 2004-01-13 | 193.84 |
| 2004-01-14 | 186.53 |
| 2004-01-15 | 180.56 |
| 2004-01-16 | 182.79 |
| 2004-01-19 | . |
| 2004-01-20 | 186.91 |
| 2004-01-21 | 186.49 |
| 2004-01-22 | 187.40 |
| 2004-01-23 | 186.69 |
| 2004-01-26 | 188.42 |
| 2004-01-27 | 188.98 |
| 2004-01-28 | 193.36 |
| 2004-01-29 | 190.06 |
| 2004-01-30 | 189.81 |
| 2004-02-02 | 189.94 |
| 2004-02-03 | 195.01 |
| 2004-02-04 | 193.89 |
| 2004-02-05 | 192.52 |
| 2004-02-06 | 192.46 |
| 2004-02-09 | 193.39 |
| 2004-02-10 | 195.48 |
| 2004-02-11 | 193.38 |
| 2004-02-12 | 200.73 |
| 2004-02-13 | 203.33 |
| 2004-02-16 | . |
| 2004-02-17 | 204.11 |
| 2004-02-18 | 204.91 |
| 2004-02-19 | 203.43 |
| 2004-02-20 | 201.10 |
| 2004-02-23 | 204.27 |
| 2004-02-24 | 204.06 |
| 2004-02-25 | 203.01 |
| 2004-02-26 | 201.77 |
| 2004-02-27 | 202.56 |
| 2004-03-01 | 204.72 |
| 2004-03-02 | 204.77 |
| 2004-03-03 | 197.25 |
| 2004-03-04 | 197.18 |
| 2004-03-05 | 205.13 |
| 2004-03-08 | 205.73 |
| 2004-03-09 | 207.91 |
| 2004-03-10 | 205.63 |
| 2004-03-11 | 202.41 |
| 2004-03-12 | 200.33 |
| 2004-03-15 | 202.59 |
| 2004-03-16 | 202.61 |
| 2004-03-17 | 200.43 |
| 2004-03-18 | 205.34 |
| 2004-03-19 | 206.13 |
| 2004-03-22 | 211.31 |
| 2004-03-23 | 208.44 |
| 2004-03-24 | 207.33 |
| 2004-03-25 | 208.02 |
| 2004-03-26 | 209.10 |
| 2004-03-29 | 213.35 |
| 2004-03-30 | 214.96 |
| 2004-03-31 | 216.07 |
| 2004-04-01 | 215.44 |
| 2004-04-02 | 212.56 |
| 2004-04-05 | 216.83 |
| 2004-04-06 | 218.23 |
| 2004-04-07 | 221.17 |
| 2004-04-08 | 219.33 |
| 2004-04-09 | . |
| 2004-04-12 | 220.51 |
| 2004-04-13 | 212.96 |
| 2004-04-14 | 209.91 |
| 2004-04-15 | 210.96 |
| 2004-04-16 | 217.36 |
| 2004-04-19 | 214.48 |
| 2004-04-20 | 215.10 |
| 2004-04-21 | 206.52 |
| 2004-04-22 | 201.08 |
| 2004-04-23 | 204.74 |
| 2004-04-26 | 206.69 |
| 2004-04-27 | 206.96 |
| 2004-04-28 | 203.80 |
| 2004-04-29 | 202.43 |
| 2004-04-30 | 197.60 |
| 2004-05-03 | 195.78 |
| 2004-05-04 | 199.30 |
| 2004-05-05 | 200.73 |
| 2004-05-06 | 198.53 |
| 2004-05-07 | 194.94 |
| 2004-05-10 | 191.15 |
| 2004-05-11 | 193.34 |
| 2004-05-12 | 195.88 |
| 2004-05-13 | 194.70 |
| 2004-05-14 | 195.28 |
| 2004-05-17 | 195.74 |
| 2004-05-18 | 192.88 |
| 2004-05-19 | 196.57 |
| 2004-05-20 | 194.79 |
| 2004-05-21 | 195.64 |
| 2004-05-24 | 198.04 |
| 2004-05-25 | 199.34 |
| 2004-05-26 | 201.16 |
| 2004-05-27 | 204.25 |
| 2004-05-28 | 206.18 |
| 2004-05-31 | . |
| 2004-06-01 | 210.82 |
| 2004-06-02 | 209.57 |
| 2004-06-03 | 209.20 |
| 2004-06-04 | 208.86 |
| 2004-06-07 | 209.86 |
| 2004-06-08 | 206.54 |
| 2004-06-09 | 205.43 |
| 2004-06-10 | 206.64 |
| 2004-06-11 | . |
| 2004-06-14 | 204.82 |
| 2004-06-15 | 207.04 |
| 2004-06-16 | 206.59 |
| 2004-06-17 | 205.90 |
| 2004-06-18 | 210.74 |
| 2004-06-21 | 213.27 |
| 2004-06-22 | 213.07 |
| 2004-06-23 | 215.07 |
| 2004-06-24 | 215.36 |
| 2004-06-25 | 213.57 |
| 2004-06-28 | 218.42 |
| 2004-06-29 | 217.14 |
| 2004-06-30 | 220.54 |
| 2004-07-01 | 221.02 |
| 2004-07-02 | 225.25 |
| 2004-07-05 | . |
| 2004-07-06 | 219.49 |
| 2004-07-07 | 224.38 |
| 2004-07-08 | 227.26 |
| 2004-07-09 | 225.63 |
| 2004-07-12 | 227.08 |
| 2004-07-13 | 226.47 |
| 2004-07-14 | 227.31 |
| 2004-07-15 | 227.00 |
| 2004-07-16 | 229.90 |
| 2004-07-19 | 232.15 |
| 2004-07-20 | 229.59 |
| 2004-07-21 | 225.36 |
| 2004-07-22 | 224.44 |
| 2004-07-23 | 218.27 |
| 2004-07-26 | 217.98 |
| 2004-07-27 | 216.51 |
| 2004-07-28 | 218.89 |
| 2004-07-29 | 219.02 |
| 2004-07-30 | 221.67 |
| 2004-08-02 | 220.41 |
| 2004-08-03 | 221.59 |
| 2004-08-04 | 223.31 |
| 2004-08-05 | 223.72 |
| 2004-08-06 | 226.01 |
| 2004-08-09 | 228.10 |
| 2004-08-10 | 224.13 |
| 2004-08-11 | 219.63 |
| 2004-08-12 | 216.43 |
| 2004-08-13 | 215.93 |
| 2004-08-16 | 213.50 |
| 2004-08-17 | 216.16 |
| 2004-08-18 | 215.83 |
| 2004-08-19 | 214.66 |
| 2004-08-20 | 217.00 |
| 2004-08-23 | 214.81 |
| 2004-08-24 | 213.69 |
| 2004-08-25 | 214.24 |
| 2004-08-26 | 218.46 |
| 2004-08-27 | 214.24 |
| 2004-08-30 | 215.27 |
| 2004-08-31 | 218.49 |
| 2004-09-01 | 220.50 |
| 2004-09-02 | 224.55 |
| 2004-09-03 | 224.53 |
| 2004-09-06 | . |
| 2004-09-07 | 223.70 |
| 2004-09-08 | 223.51 |
| 2004-09-09 | 225.16 |
| 2004-09-10 | 227.86 |
| 2004-09-13 | 227.00 |
| 2004-09-14 | 230.44 |
| 2004-09-15 | 227.74 |
| 2004-09-16 | 228.76 |
| 2004-09-17 | 230.40 |
| 2004-09-20 | 234.66 |
| 2004-09-21 | 237.68 |
| 2004-09-22 | 235.87 |
| 2004-09-23 | 238.45 |
| 2004-09-24 | 239.30 |
| 2004-09-27 | 240.10 |
| 2004-09-28 | 240.79 |
| 2004-09-29 | 240.99 |
| 2004-09-30 | 240.98 |
| 2004-10-01 | 242.40 |
| 2004-10-04 | 244.98 |
| 2004-10-05 | 242.27 |
| 2004-10-06 | 244.76 |
| 2004-10-07 | 244.40 |
| 2004-10-08 | 246.70 |
| 2004-10-11 | 245.73 |
| 2004-10-12 | 243.58 |
| 2004-10-13 | 241.34 |
| 2004-10-14 | 243.85 |
| 2004-10-15 | 248.47 |
| 2004-10-18 | 252.19 |
| 2004-10-19 | 255.45 |
| 2004-10-20 | 255.85 |
| 2004-10-21 | 260.27 |
| 2004-10-22 | 261.57 |
| 2004-10-25 | 263.29 |
| 2004-10-26 | 262.09 |
| 2004-10-27 | 269.38 |
| 2004-10-28 | 275.48 |
| 2004-10-29 | 274.33 |
| 2004-11-01 | 277.51 |
| 2004-11-02 | 275.90 |
| 2004-11-03 | 284.56 |
| 2004-11-04 | 287.98 |
| 2004-11-05 | 289.05 |
| 2004-11-08 | 287.24 |
| 2004-11-09 | 287.83 |
| 2004-11-10 | 289.93 |
| 2004-11-11 | 290.07 |
| 2004-11-12 | 292.41 |
| 2004-11-15 | 293.77 |
| 2004-11-16 | 294.33 |
| 2004-11-17 | 297.18 |
| 2004-11-18 | 294.41 |
| 2004-11-19 | 297.54 |
| 2004-11-22 | 298.48 |
| 2004-11-23 | 299.00 |
| 2004-11-24 | 303.22 |
| 2004-11-25 | . |
| 2004-11-26 | 313.00 |
| 2004-11-29 | 319.88 |
| 2004-11-30 | 319.28 |
| 2004-12-01 | 320.74 |
| 2004-12-02 | 314.70 |
| 2004-12-03 | 315.99 |
| 2004-12-06 | 318.55 |
| 2004-12-07 | 316.12 |
| 2004-12-08 | 308.58 |
| 2004-12-09 | 310.57 |
| 2004-12-10 | 313.89 |
| 2004-12-13 | 319.59 |
| 2004-12-14 | 321.61 |
| 2004-12-15 | 321.31 |
| 2004-12-16 | 319.33 |
| 2004-12-17 | 319.95 |
| 2004-12-20 | 326.32 |
| 2004-12-21 | 328.20 |
| 2004-12-22 | 328.87 |
| 2004-12-23 | 334.18 |
| 2004-12-24 | . |
| 2004-12-27 | 335.56 |
| 2004-12-28 | 335.95 |
| 2004-12-29 | 332.98 |
| 2004-12-30 | 334.57 |
| 2004-12-31 | 337.58 |
| 2005-01-03 | 338.45 |
| 2005-01-04 | 327.79 |
| 2005-01-05 | 323.35 |
| 2005-01-06 | 312.67 |
| 2005-01-07 | 314.07 |
| 2005-01-10 | 319.30 |
| 2005-01-11 | 320.61 |
| 2005-01-12 | 320.77 |
| 2005-01-13 | 317.04 |
| 2005-01-14 | 319.62 |
| 2005-01-17 | . |
| 2005-01-18 | 307.65 |
| 2005-01-19 | 309.26 |
| 2005-01-20 | 305.84 |
| 2005-01-21 | 310.21 |
| 2005-01-24 | 315.88 |
| 2005-01-25 | 314.57 |
| 2005-01-26 | 317.65 |
| 2005-01-27 | 320.69 |
#2005-01-28| 319.28
#2005-01-31| 320.45
#2005-02-01| 315.62
#2005-02-02| 313.22
#2005-02-03| 306.37
#2005-02-04| 306.96
#2005-02-07| 304.26
#2005-02-08| 300.07
#2005-02-09| 302.05
#2005-02-10| 305.67
#2005-02-11| 312.11
#2005-02-14| 317.38
#2005-02-15| 316.65
#2005-02-16| 318.58
#2005-02-17| 321.56
#2005-02-18| 323.15
#2005-02-21| .
#2005-02-22| 335.87
#2005-02-23| 337.62
#2005-02-24| 338.80
#2005-02-25| 338.90
#2005-02-28| 340.68
#2005-03-01| 339.56
#2005-03-02| 337.58
#2005-03-03| 335.77
#2005-03-04| 344.29
#2005-03-07| 345.67
#2005-03-08| 351.85
#2005-03-09| 351.40
#2005-03-10| 346.20
#2005-03-11| 345.29
#2005-03-14| 336.04
#2005-03-15| 328.09
#2005-03-16| 325.35
#2005-03-17| 321.39
#2005-03-18| 324.17
#2005-03-21| 320.85
#2005-03-22| 320.23
#2005-03-23| 311.25
#2005-03-24| 308.70
#2005-03-25| .
#2005-03-28| 302.51
#2005-03-29| 301.41
#2005-03-30| 303.68
#2005-03-31| 310.00
#2005-04-01| 315.46
#2005-04-04| 309.70
#2005-04-05| 309.97
#2005-04-06| 312.59
#2005-04-07| 311.56
#2005-04-08| 308.60
#2005-04-11| 310.25
#2005-04-12| 306.68
#2005-04-13| 307.79
#2005-04-14| 301.74
#2005-04-15| 301.55
#2005-04-18| 300.06
#2005-04-19| 306.34
#2005-04-20| 309.85
#2005-04-21| 311.28
#2005-04-22| 314.34
#2005-04-25| 311.86
#2005-04-26| 312.46
#2005-04-27| 312.91
#2005-04-28| 307.46
#2005-04-29| 311.68
#2005-05-02| 310.83
#2005-05-03| 311.22
#2005-05-04| 318.20
#2005-05-05| 324.98
#2005-05-06| 327.01
#2005-05-09| 326.20
#2005-05-10| 322.18
#2005-05-11| 320.07
#2005-05-12| 314.79
#2005-05-13| 310.97
#2005-05-16| 308.06
#2005-05-17| 305.20
#2005-05-18| 305.88
#2005-05-19| 307.47
#2005-05-20| 301.61
#2005-05-23| 303.04
#2005-05-24| 301.65
#2005-05-25| 303.76
#2005-05-26| 301.08
#2005-05-27| 303.69
#2005-05-30| .
#2005-05-31| 295.05
#2005-06-01| 287.64
#2005-06-02| 292.32
#2005-06-03| 294.73
#2005-06-06| 300.09
#2005-06-07| 304.76
#2005-06-08| 303.00
#2005-06-09| 296.79
#2005-06-10| 299.24
#2005-06-13| 296.21
#2005-06-14| 294.12
#2005-06-15| 297.29
#2005-06-16| 299.37
#2005-06-17| 308.21
#2005-06-20| 305.74
#2005-06-21| 304.18
#2005-06-22| 304.35
#2005-06-23| 303.83
#2005-06-24| 301.75
#2005-06-27| 302.99
#2005-06-28| 304.34
#2005-06-29| 303.20
#2005-06-30| 304.27
#2005-07-01| 301.22
#2005-07-04| .
#2005-07-05| 297.18
#2005-07-06| 299.86
#2005-07-07| 297.23
#2005-07-08| 297.35
#2005-07-11| 306.42
#2005-07-12| 319.96
#2005-07-13| 316.25
#2005-07-14| 324.55
#2005-07-15| 321.89
#2005-07-18| 320.53
#2005-07-19| 319.38
#2005-07-20| 320.00
#2005-07-21| 327.58
#2005-07-22| 327.96
#2005-07-25| 329.38
#2005-07-26| 326.22
#2005-07-27| 330.17
#2005-07-28| 334.09
#2005-07-29| 337.11
#2005-08-01| 343.63
#2005-08-02| 347.30
#2005-08-03| 352.29
#2005-08-04| 353.74
#2005-08-05| 351.64
#2005-08-08| 353.95
#2005-08-09| 353.11
#2005-08-10| 362.61
#2005-08-11| 360.67
#2005-08-12| 356.90
#2005-08-15| 353.65
#2005-08-16| 350.75
#2005-08-17| 344.81
#2005-08-18| 345.23
#2005-08-19| 348.85
#2005-08-22| 356.66
#2005-08-23| 356.10
#2005-08-24| 355.20
#2005-08-25| 353.00
#2005-08-26| 356.40
#2005-08-29| 353.71
#2005-08-30| 349.91
#2005-08-31| 354.47
#2005-09-01| 363.86
#2005-09-02| 371.72
#2005-09-05| .
#2005-09-06| 371.72
#2005-09-07| 373.75
#2005-09-08| 376.53
#2005-09-09| 379.77
#2005-09-12| 377.08
#2005-09-13| 377.92
#2005-09-14| 380.37
#2005-09-15| 378.68
#2005-09-16| 380.26
#2005-09-19| 382.32
#2005-09-20| 386.85
#2005-09-21| 386.48
#2005-09-22| 384.79
#2005-09-23| 381.63
#2005-09-26| 381.98
#2005-09-27| 380.43
#2005-09-28| 380.05
#2005-09-29| 383.34
#2005-09-30| 388.01
#2005-10-03| 380.55
#2005-10-04| 381.59
#2005-10-05| 376.55
#2005-10-06| 370.64
#2005-10-07| 365.48
#2005-10-10| 367.63
#2005-10-11| 370.43
#2005-10-12| 369.51
#2005-10-13| 358.39
#2005-10-14| 357.63
#2005-10-17| 366.20
#2005-10-18| 361.27
#2005-10-19| 356.77
#2005-10-20| 362.55
#2005-10-21| 359.19
#2005-10-24| 364.69
#2005-10-25| 364.43
#2005-10-26| 363.81
#2005-10-27| 361.36
#2005-10-28| 359.03
#2005-10-31| 360.65
#2005-11-01| 363.05
#2005-11-02| 369.42
#2005-11-03| 380.24
#2005-11-04| 373.95
#2005-11-07| 375.63
#2005-11-08| 373.40
#2005-11-09| 372.73
#2005-11-10| 372.30
#2005-11-11| 372.19
#2005-11-14| 373.60
#2005-11-15| 372.44
#2005-11-16| 373.62
#2005-11-17| 377.41
#2005-11-18| 380.30
#2005-11-21| 382.51
#2005-11-22| 382.52
#2005-11-23| 387.71
#2005-11-24| .
#2005-11-25| 390.66
#2005-11-28| 387.36
#2005-11-29| 384.61
#2005-11-30| 386.08
#2005-12-01| 386.20
#2005-12-02| 394.63
#2005-12-05| 396.21
#2005-12-06| 404.71
#2005-12-07| 406.01
#2005-12-08| 403.09
#2005-12-09| 401.06
#2005-12-12| 408.06
#2005-12-13| 413.30
#2005-12-14| 410.66
#2005-12-15| 403.91
#2005-12-16| 404.81
#2005-12-19| 413.56
#2005-12-20| 413.87
#2005-12-21| 413.92
#2005-12-22| 416.96
#2005-12-23| 420.96
#2005-12-26| .
#2005-12-27| 423.60
#2005-12-28| 422.48
#2005-12-29| 425.64
#2005-12-30| 426.34
#2006-01-02| .
#2006-01-03| 435.82
#2006-01-04| 446.08
#2006-01-05| 444.76
#2006-01-06| 455.94
#2006-01-09| 464.32
#2006-01-10| 468.03
#2006-01-11| 473.97
#2006-01-12| 475.16
#2006-01-13| 484.21
#2006-01-16| .
#2006-01-17| 474.06
#2006-01-18| 470.02
#2006-01-19| 484.56
#2006-01-20| 481.93
#2006-01-23| 486.62
#2006-01-24| 486.67
#2006-01-25| 490.58
#2006-01-26| 486.03
#2006-01-27| 484.56
#2006-01-30| 481.73
#2006-01-31| 490.60
#2006-02-01| 492.52
#2006-02-02| 492.73
#2006-02-03| 483.05
#2006-02-06| 485.14
#2006-02-07| 481.35
#2006-02-08| 473.22
#2006-02-09| 487.15
#2006-02-10| 490.33
#2006-02-13| 484.18
#2006-02-14| 477.76
#2006-02-15| 492.77
#2006-02-16| 490.88
#2006-02-17| 501.41
#2006-02-20| .
#2006-02-21| 502.07
#2006-02-22| 502.94
#2006-02-23| 506.81
#2006-02-24| 502.82
#2006-02-27| 497.71
#2006-02-28| 491.57
#2006-03-01| 490.88
#2006-03-02| 501.51
#2006-03-03| 492.07
#2006-03-06| 490.82
#2006-03-07| 474.63
#2006-03-08| 470.96
#2006-03-09| 479.46
#2006-03-10| 481.34
#2006-03-13| 486.17
#2006-03-14| 494.63
#2006-03-15| 500.96
#2006-03-16| 501.04
#2006-03-17| 500.80
#2006-03-20| 502.06
#2006-03-21| 494.72
#2006-03-22| 500.07
#2006-03-23| 505.36
#2006-03-24| 510.70
#2006-03-27| 512.05
#2006-03-28| 505.69
#2006-03-29| 502.21
#2006-03-30| 517.27
#2006-03-31| 520.11
#2006-04-03| 526.69
#2006-04-04| 536.03
#2006-04-05| 535.29
#2006-04-06| 532.17
#2006-04-07| 522.91
#2006-04-10| 524.31
#2006-04-11| 526.49
#2006-04-12| 526.77
#2006-04-13| 528.25
#2006-04-14| .
#2006-04-17| 535.38
#2006-04-18| 539.10
#2006-04-19| 542.05
#2006-04-20| 534.61
#2006-04-21| 539.06
#2006-04-24| 532.54
#2006-04-25| 530.60
#2006-04-26| 526.45
#2006-04-27| 528.02
#2006-04-28| 538.02
#2006-05-01| 543.27
#2006-05-02| 540.02
#2006-05-03| 541.41
#2006-05-04| 542.65
#2006-05-05| 544.86
#2006-05-08| 540.08
#2006-05-09| 545.13
#2006-05-10| 546.53
#2006-05-11| 544.78
#2006-05-12| 522.09
#2006-05-15| 485.49
#2006-05-16| 491.73
#2006-05-17| 493.12
#2006-05-18| 481.67
#2006-05-19| 468.03
#2006-05-22| 455.94
#2006-05-23| 470.65
#2006-05-24| 456.32
#2006-05-25| 457.99
#2006-05-26| 462.67
#2006-05-29| .
#2006-05-30| 466.71
#2006-05-31| 453.56
#2006-06-01| 453.78
#2006-06-02| 456.82
#2006-06-05| 463.10
#2006-06-06| 443.21
#2006-06-07| 434.84
#2006-06-08| 414.77
#2006-06-09| 426.45
#2006-06-12| 426.28
#2006-06-13| 403.84
#2006-06-14| 408.92
#2006-06-15| 420.86
#2006-06-16| 422.00
#2006-06-19| 423.73
#2006-06-20| 415.74
#2006-06-21| 411.90
#2006-06-22| 401.38
#2006-06-23| 389.94
#2006-06-26| 377.97
#2006-06-27| 386.94
#2006-06-28| 390.70
#2006-06-29| 392.78
#2006-06-30| 412.02
#2006-07-03| 425.93
#2006-07-04| .
#2006-07-05| 413.88
#2006-07-06| 416.19
#2006-07-07| 419.70
#2006-07-10| 420.85
#2006-07-11| 422.31
#2006-07-12| 425.95
#2006-07-13| 413.64
#2006-07-14| 408.92
#2006-07-17| 397.57
#2006-07-18| 400.38
#2006-07-19| 409.03
#2006-07-20| 420.19
#2006-07-21| 415.97
#2006-07-24| 417.92
#2006-07-25| 421.88
#2006-07-26| 424.14
#2006-07-27| 436.41
#2006-07-28| 432.69
#2006-07-31| 430.03
#2006-08-01| 424.05
#2006-08-02| 430.22
#2006-08-03| 430.90
#2006-08-04| 438.30
#2006-08-07| 437.29
#2006-08-08| 436.87
#2006-08-09| 443.41
#2006-08-10| 440.30
#2006-08-11| 446.45
#2006-08-14| 444.27
#2006-08-15| 442.19
#2006-08-16| 452.10
#2006-08-17| 457.87
#2006-08-18| 443.00
#2006-08-21| 441.13
#2006-08-22| 434.09
#2006-08-23| 433.64
#2006-08-24| 428.70
#2006-08-25| 427.74
#2006-08-28| 429.40
#2006-08-29| 434.63
#2006-08-30| 443.07
#2006-08-31| 435.89
#2006-09-01| 435.19
#2006-09-04| .
#2006-09-05| 441.82
#2006-09-06| 435.74
#2006-09-07| 423.42
#2006-09-08| 423.92
#2006-09-11| 414.97
#2006-09-12| 424.83
#2006-09-13| 425.64
#2006-09-14| 423.01
#2006-09-15| 424.06
#2006-09-18| 429.16
#2006-09-19| 431.23
#2006-09-20| 428.64
#2006-09-21| 421.86
#2006-09-22| 415.95
#2006-09-25| 411.94
#2006-09-26| 416.07
#2006-09-27| 416.98
#2006-09-28| 414.81
#2006-09-29| 410.09
#2006-10-02| 411.85
#2006-10-03| 408.47
#2006-10-04| 400.94
#2006-10-05| 408.58
#2006-10-06| 409.90
#2006-10-09| 410.85
#2006-10-10| 417.06
#2006-10-11| 423.11
#2006-10-12| 433.03
#2006-10-13| 442.63
#2006-10-16| 446.79
#2006-10-17| 441.11
#2006-10-18| 445.81
#2006-10-19| 448.60
#2006-10-20| 448.30
#2006-10-23| 439.57
#2006-10-24| 441.97
#2006-10-25| 449.84
#2006-10-26| 457.11
#2006-10-27| 462.88
#2006-10-30| 458.32
#2006-10-31| 474.83
#2006-11-01| 480.24
#2006-11-02| 473.97
#2006-11-03| 479.51
#2006-11-06| 483.63
#2006-11-07| 491.43
#2006-11-08| 491.78
#2006-11-09| 496.87
#2006-11-10| 498.73
#2006-11-13| 494.51
#2006-11-14| 500.45
#2006-11-15| 498.13
#2006-11-16| 502.51
#2006-11-17| 494.75
#2006-11-20| 509.98
#2006-11-21| 511.89
#2006-11-22| 524.41
#2006-11-23| .
#2006-11-24| 531.57
#2006-11-27| 532.83
#2006-11-28| 519.33
#2006-11-29| 526.18
#2006-11-30| 523.92
#2006-12-01| 530.93
#2006-12-04| 531.59
#2006-12-05| 534.17
#2006-12-06| 535.81
#2006-12-07| 540.32
#2006-12-08| 541.46
#2006-12-11| 536.52
#2006-12-12| 539.19
#2006-12-13| 541.67
#2006-12-14| 545.52
#2006-12-15| 549.14
#2006-12-18| 550.80
#2006-12-19| 547.92
#2006-12-20| 557.32
#2006-12-21| 560.08
#2006-12-22| 565.86
#2006-12-25| .
#2006-12-26| 559.75
#2006-12-27| 565.64
#2006-12-28| 567.96
#2006-12-29| 563.46
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 571.60
#2007-01-04| 553.73
#2007-01-05| 540.80
#2007-01-08| 542.34
#2007-01-09| 543.84
#2007-01-10| 539.45
#2007-01-11| 549.02
#2007-01-12| 557.48
#2007-01-15| .
#2007-01-16| 569.46
#2007-01-17| 581.45
#2007-01-18| 587.81
#2007-01-19| 585.94
#2007-01-22| 595.25
#2007-01-23| 592.48
#2007-01-24| 593.37
#2007-01-25| 587.27
#2007-01-26| 584.82
#2007-01-29| 578.98
#2007-01-30| 578.64
#2007-01-31| 588.32
#2007-02-01| 596.22
#2007-02-02| 595.73
#2007-02-05| 590.80
#2007-02-06| 592.74
#2007-02-07| 592.39
#2007-02-08| 592.34
#2007-02-09| 596.68
#2007-02-12| 585.10
#2007-02-13| 591.56
#2007-02-14| 602.51
#2007-02-15| 608.06
#2007-02-16| 614.35
#2007-02-19| .
#2007-02-20| 623.94
#2007-02-21| 621.87
#2007-02-22| 631.63
#2007-02-23| 630.66
#2007-02-26| 631.93
#2007-02-27| 610.98
#2007-02-28| 594.98
#2007-03-01| 586.81
#2007-03-02| 580.42
#2007-03-05| 555.57
#2007-03-06| 567.17
#2007-03-07| 575.10
#2007-03-08| 588.65
#2007-03-09| 594.79
#2007-03-12| 597.45
#2007-03-13| 588.96
#2007-03-14| 571.60
#2007-03-15| 583.87
#2007-03-16| 579.64
#2007-03-19| 589.39
#2007-03-20| 600.78
#2007-03-21| 604.81
#2007-03-22| 627.20
#2007-03-23| 629.54
#2007-03-26| 625.76
#2007-03-27| 621.78
#2007-03-28| 606.62
#2007-03-29| 620.09
#2007-03-30| 629.97
#2007-04-02| 629.88
#2007-04-03| 641.39
#2007-04-04| 646.96
#2007-04-05| 648.74
#2007-04-06| .
#2007-04-09| 650.76
#2007-04-10| 655.43
#2007-04-11| 654.40
#2007-04-12| 653.57
#2007-04-13| 654.46
#2007-04-16| 671.72
#2007-04-17| 675.74
#2007-04-18| 676.66
#2007-04-19| 678.11
#2007-04-20| 690.70
#2007-04-23| 688.81
#2007-04-24| 687.33
#2007-04-25| 696.18
#2007-04-26| 694.49
#2007-04-27| 693.18
#2007-04-30| 698.55
#2007-05-01| 699.59
#2007-05-02| 701.87
#2007-05-03| 709.78
#2007-05-04| 719.79
#2007-05-07| 725.87
#2007-05-08| 713.61
#2007-05-09| 718.40
#2007-05-10| 709.79
#2007-05-11| 710.70
#2007-05-14| 711.95
#2007-05-15| 705.52
#2007-05-16| 705.68
#2007-05-17| 699.79
#2007-05-18| 705.40
#2007-05-21| 711.51
#2007-05-22| 713.90
#2007-05-23| 720.38
#2007-05-24| 710.16
#2007-05-25| 707.31
#2007-05-28| .
#2007-05-29| 700.17
#2007-05-30| 687.59
#2007-05-31| 693.98
#2007-06-01| 698.51
#2007-06-04| 691.12
#2007-06-05| 689.67
#2007-06-06| 680.13
#2007-06-07| 681.47
#2007-06-08| 665.17
#2007-06-11| 676.28
#2007-06-12| 675.94
#2007-06-13| 672.28
#2007-06-14| 682.19
#2007-06-15| 686.41
#2007-06-18| 693.07
#2007-06-19| 691.61
#2007-06-20| 694.42
#2007-06-21| 683.66
#2007-06-22| 680.90
#2007-06-25| 671.38
#2007-06-26| 662.37
#2007-06-27| 652.45
#2007-06-28| 667.11
#2007-06-29| 674.28
#2007-07-02| 681.38
#2007-07-03| 682.99
#2007-07-04| .
#2007-07-05| 678.66
#2007-07-06| 686.42
#2007-07-09| 698.33
#2007-07-10| 695.10
#2007-07-11| 688.33
#2007-07-12| 695.83
#2007-07-13| 696.91
#2007-07-16| 697.82
#2007-07-17| 695.05
#2007-07-18| 692.39
#2007-07-19| 702.14
#2007-07-20| 702.46
#2007-07-23| 711.67
#2007-07-24| 706.43
#2007-07-25| 695.15
#2007-07-26| 676.35
#2007-07-27| 655.53
#2007-07-30| 651.46
#2007-07-31| 664.56
#2007-08-01| 646.30
#2007-08-02| 652.16
#2007-08-03| 648.71
#2007-08-06| 634.85
#2007-08-07| 640.36
#2007-08-08| 658.75
#2007-08-09| 649.13
#2007-08-10| 632.50
#2007-08-13| 639.27
#2007-08-14| 628.23
#2007-08-15| 615.45
#2007-08-16| 587.41
#2007-08-17| 590.68
#2007-08-20| 599.62
#2007-08-21| 598.45
#2007-08-22| 619.28
#2007-08-23| 623.98
#2007-08-24| 628.58
#2007-08-27| 631.05
#2007-08-28| 629.36
#2007-08-29| 631.33
#2007-08-30| 643.97
#2007-08-31| 652.64
#2007-09-03| .
#2007-09-04| 656.32
#2007-09-05| 649.63
#2007-09-06| 651.84
#2007-09-07| 645.95
#2007-09-10| 644.32
#2007-09-11| 655.46
#2007-09-12| 661.57
#2007-09-13| 662.88
#2007-09-14| 660.39
#2007-09-17| 654.28
#2007-09-18| 661.67
#2007-09-19| 681.23
#2007-09-20| 678.45
#2007-09-21| 678.61
#2007-09-24| 681.61
#2007-09-25| 678.91
#2007-09-26| 687.36
#2007-09-27| 702.41
#2007-09-28| 698.57
#2007-10-01| 698.73
#2007-10-02| 703.86
#2007-10-03| 717.45
#2007-10-04| 716.11
#2007-10-05| 729.83
#2007-10-08| 730.18
#2007-10-09| 729.36
#2007-10-10| 728.94
#2007-10-11| 744.49
#2007-10-12| 734.33
#2007-10-15| 730.72
#2007-10-16| 715.13
#2007-10-17| 726.09
#2007-10-18| 726.62
#2007-10-19| 726.18
#2007-10-22| 716.60
#2007-10-23| 737.49
#2007-10-24| 742.14
#2007-10-25| 755.99
#2007-10-26| 778.24
#2007-10-29| 777.81
#2007-10-30| 775.86
#2007-10-31| 778.35
#2007-11-01| 770.90
#2007-11-02| 773.05
#2007-11-05| 773.89
#2007-11-06| 780.10
#2007-11-07| 786.42
#2007-11-08| 777.28
#2007-11-09| 763.69
#2007-11-12| 736.12
#2007-11-13| 746.71
#2007-11-14| 761.13
#2007-11-15| 750.34
#2007-11-16| 746.58
#2007-11-19| 734.90
#2007-11-20| 734.58
#2007-11-21| 713.74
#2007-11-22| .
#2007-11-23| 703.53
#2007-11-26| 695.00
#2007-11-27| 677.57
#2007-11-28| 689.84
#2007-11-29| 700.96
#2007-11-30| 706.07
#2007-12-03| 705.36
#2007-12-04| 707.73
#2007-12-05| 708.67
#2007-12-06| 715.23
#2007-12-07| 723.97
#2007-12-10| 723.14
#2007-12-11| 723.38
#2007-12-12| 720.48
#2007-12-13| 704.97
#2007-12-14| 689.42
#2007-12-17| 681.61
#2007-12-18| 671.69
#2007-12-19| 664.88
#2007-12-20| 656.34
#2007-12-21| 665.81
#2007-12-24| 674.04
#2007-12-25| .
#2007-12-26| 675.30
#2007-12-27| 695.38
#2007-12-28| 695.59
#2007-12-31| 693.59
#2008-01-01| .
#2008-01-02| 699.37
#2008-01-03| 686.34
#2008-01-04| 682.65
#2008-01-07| 670.00
#2008-01-08| 678.24
#2008-01-09| 670.01
#2008-01-10| 661.78
#2008-01-11| 664.01
#2008-01-14| 664.46
#2008-01-15| 650.77
#2008-01-16| 619.24
#2008-01-17| 610.81
#2008-01-18| 602.50
#2008-01-21| .
#2008-01-22| 579.17
#2008-01-23| 582.88
#2008-01-24| 604.37
#2008-01-25| 588.57
#2008-01-28| 567.10
#2008-01-29| 574.43
#2008-01-30| 566.97
#2008-01-31| 553.16
#2008-02-01| 566.20
#2008-02-04| 575.26
#2008-02-05| 553.69
#2008-02-06| 543.52
#2008-02-07| 534.87
#2008-02-08| 534.49
#2008-02-11| 532.06
#2008-02-12| 542.12
#2008-02-13| 549.44
#2008-02-14| 564.86
#2008-02-15| 559.64
#2008-02-18| .
#2008-02-19| 576.69
#2008-02-20| 553.57
#2008-02-21| 560.06
#2008-02-22| 557.55
#2008-02-25| 566.26
#2008-02-26| 588.65
#2008-02-27| 603.34
#2008-02-28| 598.78
#2008-02-29| 575.58
#2008-03-03| 564.48
#2008-03-04| 558.87
#2008-03-05| 559.97
#2008-03-06| 548.93
#2008-03-07| 538.80
#2008-03-10| 535.49
#2008-03-11| 557.28
#2008-03-12| 566.19
#2008-03-13| 553.93
#2008-03-14| 557.96
#2008-03-17| 523.60
#2008-03-18| 535.11
#2008-03-19| 536.96
#2008-03-20| 516.12
#2008-03-21| .
#2008-03-24| 522.95
#2008-03-25| 534.18
#2008-03-26| 538.69
#2008-03-27| 544.62
#2008-03-28| 536.12
#2008-03-31| 533.19
#2008-04-01| 544.21
#2008-04-02| 569.91
#2008-04-03| 568.64
#2008-04-04| 568.72
#2008-04-07| 581.98
#2008-04-08| 580.48
#2008-04-09| 577.60
#2008-04-10| 568.30
#2008-04-11| 563.65
#2008-04-14| 553.13
#2008-04-15| 551.54
#2008-04-16| 557.57
#2008-04-17| 563.96
#2008-04-18| 569.58
#2008-04-21| 569.89
#2008-04-22| 576.56
#2008-04-23| 576.55
#2008-04-24| 563.54
#2008-04-25| 567.31
#2008-04-28| 573.88
#2008-04-29| 573.36
#2008-04-30| 574.18
#2008-05-01| 566.71
#2008-05-02| 571.98
#2008-05-05| 573.03
#2008-05-06| 573.85
#2008-05-07| 579.74
#2008-05-08| 572.42
#2008-05-09| 565.46
#2008-05-12| 568.59
#2008-05-13| 573.87
#2008-05-14| 571.90
#2008-05-15| 576.65
#2008-05-16| 587.04
#2008-05-19| 586.89
#2008-05-20| 573.06
#2008-05-21| 566.34
#2008-05-22| 565.11
#2008-05-23| 564.35
#2008-05-26| .
#2008-05-27| 553.39
#2008-05-28| 558.57
#2008-05-29| 553.74
#2008-05-30| 551.89
#2008-06-02| 542.57
#2008-06-03| 538.06
#2008-06-04| 531.21
#2008-06-05| 531.34
#2008-06-06| 533.49
#2008-06-09| 518.69
#2008-06-10| 507.52
#2008-06-11| 500.54
#2008-06-12| 500.53
#2008-06-13| 498.28
#2008-06-16| 501.06
#2008-06-17| 501.60
#2008-06-18| 496.20
#2008-06-19| 501.39
#2008-06-20| 497.47
#2008-06-23| 484.98
#2008-06-24| 480.67
#2008-06-25| 488.12
#2008-06-26| 488.35
#2008-06-27| 486.93
#2008-06-30| 492.28
#2008-07-01| 481.98
#2008-07-02| 482.15
#2008-07-03| 470.84
#2008-07-04| .
#2008-07-07| 471.56
#2008-07-08| 466.74
#2008-07-09| 476.84
#2008-07-10| 475.16
#2008-07-11| 477.11
#2008-07-14| 478.79
#2008-07-15| 471.06
#2008-07-16| 488.24
#2008-07-17| 518.39
#2008-07-18| 519.13
#2008-07-21| 513.45
#2008-07-22| 514.10
#2008-07-23| 526.28
#2008-07-24| 526.83
#2008-07-25| 522.13
#2008-07-28| 522.34
#2008-07-29| 535.08
#2008-07-30| 546.63
#2008-07-31| 558.53
#2008-08-01| 545.79
#2008-08-04| 540.87
#2008-08-05| 536.99
#2008-08-06| 539.35
#2008-08-07| 540.95
#2008-08-08| 529.01
#2008-08-11| 542.94
#2008-08-12| 536.68
#2008-08-13| 525.21
#2008-08-14| 537.77
#2008-08-15| 534.53
#2008-08-18| 543.71
#2008-08-19| 523.59
#2008-08-20| 528.32
#2008-08-21| 535.98
#2008-08-22| 541.18
#2008-08-25| 537.62
#2008-08-26| 534.86
#2008-08-27| 544.08
#2008-08-28| 567.84
#2008-08-29| 572.24
#2008-09-01| .
#2008-09-02| 561.72
#2008-09-03| 557.15
#2008-09-04| 549.00
#2008-09-05| 532.72
#2008-09-08| 557.74
#2008-09-09| 552.96
#2008-09-10| 539.52
#2008-09-11| 520.60
#2008-09-12| 535.18
#2008-09-15| 526.42
#2008-09-16| 512.52
#2008-09-17| 500.87
#2008-09-18| 492.80
#2008-09-19| 532.62
#2008-09-22| 541.99
#2008-09-23| 510.46
#2008-09-24| 516.01
#2008-09-25| 514.29
#2008-09-26| 514.26
#2008-09-29| 485.69
#2008-09-30| 492.69
#2008-10-01| 492.85
#2008-10-02| 478.24
#2008-10-03| 480.13
#2008-10-06| 424.42
#2008-10-07| 435.67
#2008-10-08| 401.59
#2008-10-09| 411.49
#2008-10-10| 386.85
#2008-10-13| 407.92
#2008-10-14| 432.80
#2008-10-15| 394.78
#2008-10-16| 341.08
#2008-10-17| 340.07
#2008-10-20| 343.58
#2008-10-21| 338.69
#2008-10-22| 313.32
#2008-10-23| 303.26
#2008-10-24| 295.01
#2008-10-27| 291.29
#2008-10-28| 308.88
#2008-10-29| 345.20
#2008-10-30| 357.71
#2008-10-31| 376.68
#2008-11-03| 378.23
#2008-11-04| 393.39
#2008-11-05| 389.20
#2008-11-06| 363.99
#2008-11-07| 349.96
#2008-11-10| 364.86
#2008-11-11| 344.39
#2008-11-12| 337.18
#2008-11-13| 331.86
#2008-11-14| 347.39
#2008-11-17| 337.35
#2008-11-18| 332.83
#2008-11-19| 332.44
#2008-11-20| 316.01
#2008-11-21| 315.25
#2008-11-24| 336.89
#2008-11-25| 360.77
#2008-11-26| 361.96
#2008-11-27| .
#2008-11-28| 362.52
#2008-12-01| 347.56
#2008-12-02| 339.25
#2008-12-03| 341.21
#2008-12-04| 348.37
#2008-12-05| 339.52
#2008-12-08| 365.94
#2008-12-09| 369.94
#2008-12-10| 373.11
#2008-12-11| 377.58
#2008-12-12| 364.95
#2008-12-15| 367.12
#2008-12-16| 364.25
#2008-12-17| 387.87
#2008-12-18| 401.22
#2008-12-19| 390.88
#2008-12-22| 390.24
#2008-12-23| 395.26
#2008-12-24| 389.86
#2008-12-25| .
#2008-12-26| 389.76
#2008-12-29| 403.99
#2008-12-30| 413.36
#2008-12-31| 416.94
#2009-01-01| .
#2009-01-02| 416.68
#2009-01-05| 428.26
#2009-01-06| 433.61
#2009-01-07| 423.99
#2009-01-08| 410.16
#2009-01-09| 408.41
#2009-01-12| 397.62
#2009-01-13| 392.39
#2009-01-14| 376.10
#2009-01-15| 373.76
#2009-01-16| 380.99
#2009-01-19| .
#2009-01-20| 364.45
#2009-01-21| 363.94
#2009-01-22| 365.88
#2009-01-23| 353.23
#2009-01-26| 359.82
#2009-01-27| 372.47
#2009-01-28| 388.20
#2009-01-29| 379.32
#2009-01-30| 372.24
#2009-02-02| 365.68
#2009-02-03| 369.20
#2009-02-04| 380.60
#2009-02-05| 382.48
#2009-02-06| 397.20
#2009-02-09| 405.22
#2009-02-10| 401.96
#2009-02-11| 391.25
#2009-02-12| 383.35
#2009-02-13| 384.35
#2009-02-16| .
#2009-02-17| 358.27
#2009-02-18| 354.99
#2009-02-19| 366.31
#2009-02-20| 345.89
#2009-02-23| 352.23
#2009-02-24| 350.90
#2009-02-25| 351.22
#2009-02-26| 362.87
#2009-02-27| 343.61
#2009-03-02| 328.00
#2009-03-03| 319.50
#2009-03-04| 322.98
#2009-03-05| 314.47
#2009-03-06| 311.87
#2009-03-09| 305.46
#2009-03-10| 317.11
#2009-03-11| 328.27
#2009-03-12| 336.10
#2009-03-13| 344.98
#2009-03-16| 352.46
#2009-03-17| 343.14
#2009-03-18| 349.40
#2009-03-19| 371.32
#2009-03-20| 377.43
#2009-03-23| 391.03
#2009-03-24| 392.84
#2009-03-25| 397.93
#2009-03-26| 396.78
#2009-03-27| 383.93
#2009-03-30| 368.64
#2009-03-31| 384.38
#2009-04-01| 399.18
#2009-04-02| 423.51
#2009-04-03| 423.25
#2009-04-06| 423.06
#2009-04-07| 411.50
#2009-04-08| 409.80
#2009-04-09| 424.46
#2009-04-10| .
#2009-04-13| 425.90
#2009-04-14| 433.34
#2009-04-15| 422.99
#2009-04-16| 431.09
#2009-04-17| 427.28
#2009-04-20| 409.29
#2009-04-21| 405.09
#2009-04-22| 412.92
#2009-04-23| 423.91
#2009-04-24| 432.87
#2009-04-27| 437.51
#2009-04-28| 441.03
#2009-04-29| 453.79
#2009-04-30| 456.95
#2009-05-01| 457.56
#2009-05-04| 481.58
#2009-05-05| 478.17
#2009-05-06| 475.94
#2009-05-07| 476.88
#2009-05-08| 481.69
#2009-05-11| 485.96
#2009-05-12| 480.62
#2009-05-13| 463.34
#2009-05-14| 457.99
#2009-05-15| 463.11
#2009-05-18| 465.73
#2009-05-19| 487.24
#2009-05-20| 497.36
#2009-05-21| 478.64
#2009-05-22| 492.88
#2009-05-25| .
#2009-05-26| 490.84
#2009-05-27| 508.77
#2009-05-28| 514.20
#2009-05-29| 518.23
#2009-06-01| 541.88
#2009-06-02| 537.75
#2009-06-03| 526.99
#2009-06-04| 530.00
#2009-06-05| 533.05
#2009-06-08| 519.11
#2009-06-09| 529.78
#2009-06-10| 534.93
#2009-06-11| 533.51
#2009-06-12| 528.41
#2009-06-15| 522.27
#2009-06-16| 527.66
#2009-06-17| 506.12
#2009-06-18| 508.06
#2009-06-19| 514.07
#2009-06-22| 499.69
#2009-06-23| 494.92
#2009-06-24| 516.47
#2009-06-25| 517.19
#2009-06-26| 531.92
#2009-06-29| 540.62
#2009-06-30| 545.01
#2009-07-01| 554.01
#2009-07-02| 542.37
#2009-07-03| .
#2009-07-06| 520.14
#2009-07-07| 524.94
#2009-07-08| 515.95
#2009-07-09| 522.47
#2009-07-10| 519.21
#2009-07-13| 516.77
#2009-07-14| 529.94
#2009-07-15| 544.61
#2009-07-16| 548.38
#2009-07-17| 547.19
#2009-07-20| 562.74
#2009-07-21| 575.99
#2009-07-22| 581.19
#2009-07-23| 591.21
#2009-07-24| 584.84
#2009-07-27| 584.25
#2009-07-28| 576.91
#2009-07-29| 567.78
#2009-07-30| 580.34
#2009-07-31| 587.30
#2009-08-03| 610.48
#2009-08-04| 601.13
#2009-08-05| 595.36
#2009-08-06| 585.83
#2009-08-07| 589.68
#2009-08-10| 586.69
#2009-08-11| 572.36
#2009-08-12| 572.72
#2009-08-13| 581.55
#2009-08-14| 575.80
#2009-08-17| 555.14
#2009-08-18| 573.18
#2009-08-19| 570.51
#2009-08-20| 589.13
#2009-08-21| 603.35
#2009-08-24| 622.99
#2009-08-25| 615.56
#2009-08-26| 610.57
#2009-08-27| 611.68
#2009-08-28| 630.26
#2009-08-31| 628.48
#2009-09-01| 625.55
#2009-09-02| 606.46
#2009-09-03| 612.35
#2009-09-04| 623.86
#2009-09-07| .
#2009-09-08| 632.86
#2009-09-09| 641.33
#2009-09-10| 638.01
#2009-09-11| 665.36
#2009-09-14| 651.68
#2009-09-15| 656.80
#2009-09-16| 670.78
#2009-09-17| 680.84
#2009-09-18| 678.28
#2009-09-21| 667.77
#2009-09-22| 683.46
#2009-09-23| 675.38
#2009-09-24| 674.07
#2009-09-25| 678.80
#2009-09-28| 680.74
#2009-09-29| 674.39
#2009-09-30| 661.04
#2009-10-01| 651.78
#2009-10-02| 640.20
#2009-10-05| 650.71
#2009-10-06| 672.51
#2009-10-07| 668.63
#2009-10-08| 683.95
#2009-10-09| 680.12
#2009-10-12| 700.06
#2009-10-13| 696.45
#2009-10-14| 709.24
#2009-10-15| 707.79
#2009-10-16| 694.55
#2009-10-19| 702.87
#2009-10-20| 699.30
#2009-10-21| 698.50
#2009-10-22| 693.85
#2009-10-23| 700.66
#2009-10-26| 693.16
#2009-10-27| 677.90
#2009-10-28| 659.34
#2009-10-29| 671.99
#2009-10-30| 665.83
#2009-11-02| 653.09
#2009-11-03| 642.01
#2009-11-04| 656.55
#2009-11-05| 658.90
#2009-11-06| 664.26
#2009-11-09| 687.13
#2009-11-10| 689.33
#2009-11-11| 701.58
#2009-11-12| 694.90
#2009-11-13| 691.80
#2009-11-16| 708.06
#2009-11-17| 695.47
#2009-11-18| 703.76
#2009-11-19| 686.31
#2009-11-20| 677.68
#2009-11-23| 698.40
#2009-11-24| 700.73
#2009-11-25| 708.79
#2009-11-26| .
#2009-11-27| 686.83
#2009-11-30| 686.85
#2009-12-01| 706.39
#2009-12-02| 711.00
#2009-12-03| 706.77
#2009-12-04| 692.19
#2009-12-07| 688.21
#2009-12-08| 681.82
#2009-12-09| 667.83
#2009-12-10| 676.73
#2009-12-11| 684.82
#2009-12-14| 701.32
#2009-12-15| 698.52
#2009-12-16| 702.02
#2009-12-17| 693.16
#2009-12-18| 687.98
#2009-12-21| 678.61
#2009-12-22| 684.64
#2009-12-23| 700.40
#2009-12-24| 708.45
#2009-12-25| .
#2009-12-28| 720.07
#2009-12-29| 726.86
#2009-12-30| 726.27
#2009-12-31| 734.94
#2010-01-01| .
#2010-01-04| 739.16
#2010-01-05| 746.20
#2010-01-06| 746.02
#2010-01-07| 735.14
#2010-01-08| 739.46
#2010-01-11| 736.83
#2010-01-12| 724.65
#2010-01-13| 722.68
#2010-01-14| 724.17
#2010-01-15| 725.32
#2010-01-18| .
#2010-01-19| 729.20
#2010-01-20| 717.91
#2010-01-21| 712.29
#2010-01-22| 694.92
#2010-01-25| 690.49
#2010-01-26| 685.92
#2010-01-27| 683.94
#2010-01-28| 694.38
#2010-01-29| 701.48
#2010-02-01| 693.97
#2010-02-02| 705.86
#2010-02-03| 709.26
#2010-02-04| 694.10
#2010-02-05| 675.46
#2010-02-08| 676.35
#2010-02-09| 682.90
#2010-02-10| 679.78
#2010-02-11| 685.04
#2010-02-12| 683.10
#2010-02-15| .
#2010-02-16| 695.14
#2010-02-17| 711.87
#2010-02-18| 712.83
#2010-02-19| 703.70
#2010-02-22| 701.65
#2010-02-23| 698.66
#2010-02-24| 693.43
#2010-02-25| 686.88
#2010-02-26| 707.44
#2010-03-01| 717.29
#2010-03-02| 729.58
#2010-03-03| 750.69
#2010-03-04| 756.72
#2010-03-05| 762.61
#2010-03-08| 774.62
#2010-03-09| 771.15
#2010-03-10| 780.56
#2010-03-11| 774.19
#2010-03-12| 780.90
#2010-03-15| 775.27
#2010-03-16| 784.09
#2010-03-17| 800.64
#2010-03-18| 807.14
#2010-03-19| 796.19
#2010-03-22| 797.04
#2010-03-23| 798.34
#2010-03-24| 792.32
#2010-03-25| 789.75
#2010-03-26| 788.26
#2010-03-29| 792.12
#2010-03-30| 791.91
#2010-03-31| 798.55
#2010-04-01| 807.00
#2010-04-02| .
#2010-04-05| 812.52
#2010-04-06| 822.64
#2010-04-07| 830.13
#2010-04-08| 821.80
#2010-04-09| 830.17
#2010-04-12| 835.43
#2010-04-13| 826.27
#2010-04-14| 831.22
#2010-04-15| 834.55
#2010-04-16| 817.16
#2010-04-19| 806.01
#2010-04-20| 820.84
#2010-04-21| 822.67
#2010-04-22| 806.36
#2010-04-23| 814.59
#2010-04-26| 824.41
#2010-04-27| 820.75
#2010-04-28| 802.58
#2010-04-29| 815.63
#2010-04-30| 814.56
#2010-05-03| 809.21
#2010-05-04| 788.98
#2010-05-05| 772.92
#2010-05-06| 764.67
#2010-05-07| 736.39
#2010-05-10| 783.52
#2010-05-11| 774.74
#2010-05-12| 802.07
#2010-05-13| 792.42
#2010-05-14| 774.19
#2010-05-17| 773.26
#2010-05-18| 773.93
#2010-05-19| 745.37
#2010-05-20| 710.88
#2010-05-21| 716.16
#2010-05-24| 726.43
#2010-05-25| 701.55
#2010-05-26| 745.69
#2010-05-27| 758.05
#2010-05-28| 767.89
#2010-05-31| .
#2010-06-01| 753.94
#2010-06-02| 757.53
#2010-06-03| 760.20
#2010-06-04| 737.30
#2010-06-07| 725.31
#2010-06-08| 728.77
#2010-06-09| 741.91
#2010-06-10| 753.82
#2010-06-11| 751.77
#2010-06-14| 766.97
#2010-06-15| 776.99
#2010-06-16| 778.81
#2010-06-17| 785.14
#2010-06-18| 795.45
#2010-06-21| 800.45
#2010-06-22| 789.86
#2010-06-23| 786.41
#2010-06-24| 777.68
#2010-06-25| 772.45
#2010-06-28| 780.93
#2010-06-29| 760.64
#2010-06-30| 754.54
#2010-07-01| 739.21
#2010-07-02| 751.23
#2010-07-05| .
#2010-07-06| 765.84
#2010-07-07| 766.48
#2010-07-08| 775.91
#2010-07-09| 776.50
#2010-07-12| 776.40
#2010-07-13| 786.44
#2010-07-14| 789.35
#2010-07-15| 790.70
#2010-07-16| 786.97
#2010-07-19| 777.26
#2010-07-20| 781.48
#2010-07-21| 798.03
#2010-07-22| 817.12
#2010-07-23| 821.14
#2010-07-26| 839.11
#2010-07-27| 842.63
#2010-07-28| 839.71
#2010-07-29| 847.24
#2010-07-30| 845.81
#2010-08-02| 858.48
#2010-08-03| 847.58
#2010-08-04| 842.44
#2010-08-05| 844.65
#2010-08-06| 845.19
#2010-08-09| 849.87
#2010-08-10| 836.91
#2010-08-11| 823.16
#2010-08-12| 822.42
#2010-08-13| 824.17
#2010-08-16| 827.89
#2010-08-17| 832.12
#2010-08-18| 823.00
#2010-08-19| 820.60
#2010-08-20| 806.51
#2010-08-23| 809.84
#2010-08-24| 803.12
#2010-08-25| 795.65
#2010-08-26| 812.03
#2010-08-27| 812.74
#2010-08-30| 817.13
#2010-08-31| 819.37
#2010-09-01| 840.40
#2010-09-02| 846.22
#2010-09-03| 850.25
#2010-09-06| .
#2010-09-07| 839.13
#2010-09-08| 838.67
#2010-09-09| 854.06
#2010-09-10| 858.87
#2010-09-13| 873.09
#2010-09-14| 879.61
#2010-09-15| 881.00
#2010-09-16| 870.48
#2010-09-17| 870.69
#2010-09-20| 882.04
#2010-09-21| 888.68
#2010-09-22| 895.95
#2010-09-23| 893.88
#2010-09-24| 899.49
#2010-09-27| 913.60
#2010-09-28| 916.61
#2010-09-29| 931.08
#2010-09-30| 944.50
#2010-10-01| 947.17
#2010-10-04| 932.08
#2010-10-05| 952.42
#2010-10-06| 958.41
#2010-10-07| 952.40
#2010-10-08| 956.84
#2010-10-11| 956.33
#2010-10-12| 959.18
#2010-10-13| 978.18
#2010-10-14| 984.45
#2010-10-15| 975.22
#2010-10-18| 972.34
#2010-10-19| 961.36
#2010-10-20| 970.67
#2010-10-21| 981.32
#2010-10-22| 968.32
#2010-10-25| 972.91
#2010-10-26| 971.31
#2010-10-27| 949.45
#2010-10-28| 960.42
#2010-10-29| 973.66
#2010-11-01| 975.01
#2010-11-02| 988.98
#2010-11-03|1001.13
#2010-11-04|1019.91
#2010-11-05|1019.45
#2010-11-08|1007.30
#2010-11-09|1020.35
#2010-11-10|1009.52
#2010-11-11| 999.06
#2010-11-12| 997.29
#2010-11-15| 993.46
#2010-11-16| 979.08
#2010-11-17| 984.34
#2010-11-18| 990.63
#2010-11-19| 988.01
#2010-11-22| 990.42
#2010-11-23| 967.33
#2010-11-24| 973.88
#2010-11-25| .
#2010-11-26| 964.39
#2010-11-29| 958.14
#2010-11-30| 955.66
#2010-12-01| 970.48
#2010-12-02| 996.50
#2010-12-03|1009.45
#2010-12-06|1016.39
#2010-12-07|1017.98
#2010-12-08|1009.72
#2010-12-09|1017.37
#2010-12-10|1018.97
#2010-12-13|1017.81
#2010-12-14|1020.98
#2010-12-15|1020.93
#2010-12-16|1016.88
#2010-12-17|1015.55
#2010-12-20|1016.29
#2010-12-21|1028.11
#2010-12-22|1033.67
#2010-12-23|1040.82
#2010-12-24| .
#2010-12-27|1041.04
#2010-12-28|1049.06
#2010-12-29|1056.90
#2010-12-30|1057.19
#2010-12-31|1065.98
#2011-01-03|1069.22
#2011-01-04|1063.20
#2011-01-05|1055.67
#2011-01-06|1046.96
#2011-01-07|1050.52
#2011-01-10|1033.97
#2011-01-11|1032.17
#2011-01-12|1045.16
#2011-01-13|1050.07
#2011-01-14|1031.18
#2011-01-17| .
#2011-01-18|1027.80
#2011-01-19|1012.29
#2011-01-20| 986.82
#2011-01-21| 992.37
#2011-01-24| 997.19
#2011-01-25| 985.94
#2011-01-26| 989.19
#2011-01-27| 997.92
#2011-01-28| 963.31
#2011-01-31| 950.07
#2011-02-01| 955.05
#2011-02-02| 961.20
#2011-02-03| 943.67
#2011-02-04| 947.88
#2011-02-07| 947.96
#2011-02-08| 960.47
#2011-02-09| 956.74
#2011-02-10| 941.19
#2011-02-11| 943.63
#2011-02-14| 946.51
#2011-02-15| 951.74
#2011-02-16| 963.05
#2011-02-17| 967.14
#2011-02-18| 973.13
#2011-02-21| .
#2011-02-22| 969.35
#2011-02-23| 958.89
#2011-02-24| 950.83
#2011-02-25| 968.46
#2011-02-28| 987.87
#2011-03-01| 980.33
#2011-03-02| 986.99
#2011-03-03| 984.51
#2011-03-04| 987.99
#2011-03-07| 989.95
#2011-03-08| 976.24
#2011-03-09| 982.07
#2011-03-10| 958.89
#2011-03-11| 955.52
#2011-03-14| 961.52
#2011-03-15| 926.73
#2011-03-16| 933.81
#2011-03-17| 924.89
#2011-03-18| 941.98
#2011-03-21| 949.76
#2011-03-22| 958.91
#2011-03-23| 959.66
#2011-03-24| 978.34
#2011-03-25| 982.09
#2011-03-28| 980.62
#2011-03-29| 985.70
#2011-03-30|1007.98
#2011-03-31|1018.65
#2011-04-01|1033.10
#2011-04-04|1038.71
#2011-04-05|1036.80
#2011-04-06|1052.08
#2011-04-07|1051.17
#2011-04-08|1057.55
#2011-04-11|1055.90
#2011-04-12|1034.73
#2011-04-13|1026.51
#2011-04-14|1016.63
#2011-04-15|1014.46
#2011-04-18| 993.77
#2011-04-19|1003.04
#2011-04-20|1015.74
#2011-04-21|1032.08
#2011-04-22| .
#2011-04-25|1029.28
#2011-04-26|1036.30
#2011-04-27|1042.40
#2011-04-28|1054.97
#2011-04-29|1066.23
#2011-05-02|1070.66
#2011-05-03|1056.20
#2011-05-04|1045.93
#2011-05-05|1024.13
#2011-05-06|1036.55
#2011-05-09|1016.53
#2011-05-10|1023.04
#2011-05-11|1009.00
#2011-05-12| 985.62
#2011-05-13| 983.83
#2011-05-16| 987.66
#2011-05-17| 980.83
#2011-05-18| 992.04
#2011-05-19|1001.00
#2011-05-20| 993.21
#2011-05-23| 970.42
#2011-05-24| 982.87
#2011-05-25| 973.89
#2011-05-26| 985.01
#2011-05-27|1006.24
#2011-05-30| .
#2011-05-31|1030.18
#2011-06-01|1030.30
#2011-06-02|1031.98
#2011-06-03|1034.86
#2011-06-06|1028.50
#2011-06-07|1042.58
#2011-06-08|1036.26
#2011-06-09|1036.45
#2011-06-10|1025.48
#2011-06-13|1024.12
#2011-06-14|1025.56
#2011-06-15|1014.49
#2011-06-16|1005.57
#2011-06-17|1020.58
#2011-06-20|1013.24
#2011-06-21|1025.18
#2011-06-22|1022.08
#2011-06-23| 990.51
#2011-06-24| 990.94
#2011-06-27| 997.19
#2011-06-28|1012.54
#2011-06-29|1021.45
#2011-06-30|1035.02
#2011-07-01|1047.26
#2011-07-04| .
#2011-07-05|1061.09
#2011-07-06|1055.21
#2011-07-07|1070.44
#2011-07-08|1062.83
#2011-07-11|1037.75
#2011-07-12|1030.74
#2011-07-13|1044.12
#2011-07-14|1039.39
#2011-07-15|1036.88
#2011-07-18|1013.60
#2011-07-19|1026.31
#2011-07-20|1032.10
#2011-07-21|1049.53
#2011-07-22|1050.24
#2011-07-25|1051.52
#2011-07-26|1064.92
#2011-07-27|1060.55
#2011-07-28|1052.01
#2011-07-29|1048.24
#2011-08-01|1045.75
#2011-08-02|1033.99
#2011-08-03|1024.08
#2011-08-04| 991.33
#2011-08-05| 979.15
#2011-08-08| 936.62
#2011-08-09| 904.24
#2011-08-10| 916.51
#2011-08-11| 925.81
#2011-08-12| 934.94
#2011-08-15| 950.86
#2011-08-16| 951.40
#2011-08-17| 960.59
#2011-08-18| 930.92
#2011-08-19| 934.37
#2011-08-22| 933.03
#2011-08-23| 926.94
#2011-08-24| 926.58
#2011-08-25| 923.85
#2011-08-26| 929.56
#2011-08-29| 967.15
#2011-08-30| 964.44
#2011-08-31| 993.11
#2011-09-01| 997.82
#2011-09-02| 976.51
#2011-09-05| .
#2011-09-06| 954.08
#2011-09-07| 960.25
#2011-09-08| 966.38
#2011-09-09| 942.95
#2011-09-12| 921.02
#2011-09-13| 930.17
#2011-09-14| 929.23
#2011-09-15| 933.52
#2011-09-16| 936.44
#2011-09-19| 897.63
#2011-09-20| 906.12
#2011-09-21| 880.39
#2011-09-22| 821.40
#2011-09-23| 812.56
#2011-09-26| 832.78
#2011-09-27| 877.24
#2011-09-28| 870.60
#2011-09-29| 857.79
#2011-09-30| 840.64
#2011-10-03| 821.76
#2011-10-04| 808.22
#2011-10-05| 833.75
#2011-10-06| 838.80
#2011-10-07| 860.82
#2011-10-10| 875.18
#2011-10-11| 869.75
#2011-10-12| 890.96
#2011-10-13| 875.63
#2011-10-14| 886.12
#2011-10-17| 876.14
#2011-10-18| 863.65
#2011-10-19| 872.30
#2011-10-20| 845.64
#2011-10-21| 860.87
#2011-10-24| 880.39
#2011-10-25| 886.11
#2011-10-26| 875.13
#2011-10-27| 917.38
#2011-10-28| 928.97
#2011-10-31| 901.93
#2011-11-01| 873.96
#2011-11-02| 894.63
#2011-11-03| 906.20
#2011-11-04| 901.25
#2011-11-07| 897.22
#2011-11-08| 910.73
#2011-11-09| 885.36
#2011-11-10| 886.75
#2011-11-11| 907.66
#2011-11-14| 896.77
#2011-11-15| 881.05
#2011-11-16| 880.62
#2011-11-17| 879.74
#2011-11-18| 866.56
#2011-11-21| 846.37
#2011-11-22| 837.11
#2011-11-23| 816.48
#2011-11-24| .
#2011-11-25| 822.93
#2011-11-28| 845.08
#2011-11-29| 848.12
#2011-11-30| 891.74
#2011-12-01| 893.99
#2011-12-02| 906.52
#2011-12-05| 914.65
#2011-12-06| 905.70
#2011-12-07| 910.39
#2011-12-08| 896.63
#2011-12-09| 900.98
#2011-12-12| 887.10
#2011-12-13| 883.10
#2011-12-14| 856.85
#2011-12-15| 862.95
#2011-12-16| 867.25
#2011-12-19| 861.78
#2011-12-20| 876.86
#2011-12-21| 877.64
#2011-12-22| 894.04
#2011-12-23| 897.77
#2011-12-26| .
#2011-12-27| 897.77
#2011-12-28| 894.70
#2011-12-29| 893.38
#2011-12-30| 906.71
#2012-01-02| .
#2012-01-03| 920.65
#2012-01-04| 911.56
#2012-01-05| 907.89
#2012-01-06| 913.85
#2012-01-09| 912.64
#2012-01-10| 919.92
#2012-01-11| 917.92
#2012-01-12| 931.85
#2012-01-13| 923.37
#2012-01-16| .
#2012-01-17| 939.01
#2012-01-18| 947.33
#2012-01-19| 958.28
#2012-01-20| 960.12
#2012-01-23| 962.38
#2012-01-24| 951.49
#2012-01-25| 944.39
#2012-01-26| 978.39
#2012-01-27| 979.34
#2012-01-30| 967.91
#2012-01-31| 981.41
#2012-02-01|1007.34
#2012-02-02|1020.72
#2012-02-03|1032.89
#2012-02-06|1027.94
#2012-02-07|1022.05
#2012-02-08|1027.99
#2012-02-09|1024.90
#2012-02-10|1000.99
#2012-02-13|1008.78
#2012-02-14|1000.06
#2012-02-15|1006.03
#2012-02-16| 991.18
#2012-02-17|1008.38
#2012-02-20| .
#2012-02-21|1015.13
#2012-02-22|1013.12
#2012-02-23|1016.83
#2012-02-24|1027.98
#2012-02-27|1025.04
#2012-02-28|1040.78
#2012-02-29|1056.24
#2012-03-01|1057.24
#2012-03-02|1048.01
#2012-03-05|1044.14
#2012-03-06|1021.67
#2012-03-07|1020.81
#2012-03-08|1046.73
#2012-03-09|1056.99
#2012-03-12|1050.61
#2012-03-13|1064.57
#2012-03-14|1051.29
#2012-03-15|1055.85
#2012-03-16|1051.73
#2012-03-19|1056.56
#2012-03-20|1044.78
#2012-03-21|1041.34
#2012-03-22|1024.92
#2012-03-23|1025.96
#2012-03-26|1048.55
#2012-03-27|1057.12
#2012-03-28|1040.26
#2012-03-29|1029.48
#2012-03-30|1046.80
#2012-04-02|1055.55
#2012-04-03|1053.95
#2012-04-04|1024.80
#2012-04-05|1031.07
#2012-04-06| .
#2012-04-09|1023.42
#2012-04-10|1004.15
#2012-04-11|1008.00
#2012-04-12|1021.27
#2012-04-13|1018.37
#2012-04-16|1011.91
#2012-04-17|1037.02
#2012-04-18|1041.44
#2012-04-19|1037.60
#2012-04-20|1048.77
#2012-04-23|1029.27
#2012-04-24|1036.59
#2012-04-25|1039.27
#2012-04-26|1043.45
#2012-04-27|1048.26
#2012-04-30|1053.52
#2012-05-01|1055.34
#2012-05-02|1053.04
#2012-05-03|1056.57
#2012-05-04|1041.49
#2012-05-07|1038.51
#2012-05-08|1020.06
#2012-05-09| 998.03
#2012-05-10|1003.49
#2012-05-11| 996.44
#2012-05-14| 977.54
#2012-05-15| 962.65
#2012-05-16| 963.78
#2012-05-17| 958.93
#2012-05-18| 953.13
#2012-05-21| 958.32
#2012-05-22| 969.04
#2012-05-23| 935.89
#2012-05-24| 949.02
#2012-05-25| 945.05
#2012-05-28| .
#2012-05-29| 961.47
#2012-05-30| 929.24
#2012-05-31| 927.26
#2012-06-01| 918.51
#2012-06-04| 932.26
#2012-06-05| 937.22
#2012-06-06| 951.59
#2012-06-07| 969.03
#2012-06-08| 950.06
#2012-06-11| 950.99
#2012-06-12| 952.22
#2012-06-13| 968.20
#2012-06-14| 957.78
#2012-06-15| 968.90
#2012-06-18| 981.79
#2012-06-19|1000.30
#2012-06-20|1008.08
#2012-06-21| 990.72
#2012-06-22| 968.57
#2012-06-25| 956.64
#2012-06-26| 959.46
#2012-06-27| 967.40
#2012-06-28| 954.21
#2012-06-29| 992.55
#2012-07-02| 993.90
#2012-07-03|1015.19
#2012-07-04| .
#2012-07-05|1022.09
#2012-07-06|1004.26
#2012-07-09| 997.99
#2012-07-10|1007.83
#2012-07-11| 998.59
#2012-07-12| 975.57
#2012-07-13| 992.91
#2012-07-16|1001.08
#2012-07-17| 998.80
#2012-07-18|1008.93
#2012-07-19|1005.87
#2012-07-20| 997.63
#2012-07-23| 968.72
#2012-07-24| 964.23
#2012-07-25| 970.11
#2012-07-26| 992.13
#2012-07-27|1011.13
#2012-07-30|1012.16
#2012-07-31|1012.43
#2012-08-01|1011.35
#2012-08-02| 997.17
#2012-08-03|1034.08
#2012-08-06|1038.06
#2012-08-07|1036.38
#2012-08-08|1032.75
#2012-08-09|1042.30
#2012-08-10|1046.20
#2012-08-13|1031.78
#2012-08-14|1032.64
#2012-08-15|1021.30
#2012-08-16|1025.42
#2012-08-17|1008.52
#2012-08-20|1014.27
#2012-08-21|1030.96
#2012-08-22|1014.87
#2012-08-23|1026.33
#2012-08-24|1009.41
#2012-08-27|1013.78
#2012-08-28|1009.30
#2012-08-29|1007.95
#2012-08-30| 991.26
#2012-08-31|1000.66
#2012-09-03| .
#2012-09-04|1016.98
#2012-09-05|1013.56
#2012-09-06|1034.66
#2012-09-07|1049.68
#2012-09-10|1047.11
#2012-09-11|1045.56
#2012-09-12|1023.12
#2012-09-13|1030.35
#2012-09-14|1057.79
#2012-09-17|1059.14
#2012-09-18|1059.44
#2012-09-19|1059.58
#2012-09-20|1045.33
#2012-09-21|1051.38
#2012-09-24|1048.05
#2012-09-25|1059.59
#2012-09-26|1040.51
#2012-09-27|1048.00
#2012-09-28|1046.71
#2012-10-01|1037.99
#2012-10-02|1042.46
#2012-10-03|1035.35
#2012-10-04|1031.24
#2012-10-05|1006.03
#2012-10-08| 964.61
#2012-10-09| 969.98
#2012-10-10| 983.85
#2012-10-11| 989.48
#2012-10-12|1000.00
#2012-10-15| 977.62
#2012-10-16| 999.75
#2012-10-17|1026.48
#2012-10-18|1018.89
#2012-10-19|1006.48
#2012-10-22|1012.94
#2012-10-23| 989.96
#2012-10-24| 998.71
#2012-10-25|1004.69
#2012-10-26|1005.55
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 999.67
#2012-11-01|1007.01
#2012-11-02|1002.09
#2012-11-05|1008.88
#2012-11-06|1017.40
#2012-11-07|1018.07
#2012-11-08|1010.56
#2012-11-09|1013.24
#2012-11-12|1012.66
#2012-11-13|1009.72
#2012-11-14| 986.07
#2012-11-15| 978.33
#2012-11-16| 983.66
#2012-11-19| 998.10
#2012-11-20| 989.99
#2012-11-21| 979.91
#2012-11-22| .
#2012-11-23| 995.45
#2012-11-26| 997.75
#2012-11-27| 999.26
#2012-11-28| 992.08
#2012-11-29|1010.92
#2012-11-30|1000.00
#2012-12-03|1008.36
#2012-12-04|1015.75
#2012-12-05|1024.87
#2012-12-06|1041.98
#2012-12-07|1044.37
#2012-12-10|1045.45
#2012-12-11|1055.66
#2012-12-12|1062.57
#2012-12-13|1076.41
#2012-12-14|1075.77
#2012-12-17|1084.95
#2012-12-18|1092.84
#2012-12-19|1104.04
#2012-12-20|1100.52
#2012-12-21|1090.44
#2012-12-24|1107.36
#2012-12-25|1107.36
#2012-12-26|1110.71
#2012-12-27|1109.66
#2012-12-28|1111.32
#2012-12-31|1110.93
#2013-01-01|1110.93
#2013-01-02|1115.44
#2013-01-03|1110.65
#2013-01-04|1114.30
#2013-01-07|1129.12
#2013-01-08|1121.54
#2013-01-09|1119.51
#2013-01-10|1106.52
#2013-01-11|1087.69
#2013-01-14|1094.41
#2013-01-15|1064.38
#2013-01-16|1060.89
#2013-01-17|1068.69
#2013-01-18|1057.10
#2013-01-21|1057.60
#2013-01-22|1055.75
#2013-01-23|1042.27
#2013-01-24|1047.02
#2013-01-25|1061.21
#2013-01-28|1044.97
#2013-01-29|1052.91
#2013-01-30|1041.23
#2013-01-31|1048.83
#2013-02-01|1060.08
#2013-02-04|1038.58
#2013-02-05|1058.05
#2013-02-06|1054.09
#2013-02-07|1057.78
#2013-02-08|1063.19
#2013-02-11|1061.01
#2013-02-12|1055.24
#2013-02-13|1064.79
#2013-02-14|1066.63
#2013-02-15|1071.96
#2013-02-18|1061.68
#2013-02-19|1060.74
#2013-02-20|1061.04
#2013-02-21|1050.43
#2013-02-22|1049.72
#2013-02-25|1062.45
#2013-02-26|1055.57
#2013-02-27|1050.22
#2013-02-28|1044.99
#2013-03-01|1040.65
#2013-03-04|1038.58
#2013-03-05|1052.40
#2013-03-06|1056.84
#2013-03-07|1047.95
#2013-03-08|1060.48
#2013-03-11|1068.10
#2013-03-12|1056.92
#2013-03-13|1045.50
#2013-03-14|1049.88
#2013-03-15|1043.93
#2013-03-18|1044.37
#2013-03-19|1034.43
#2013-03-20|1038.45
#2013-03-21|1033.54
#2013-03-22|1034.96
#2013-03-25|1042.63
#2013-03-26|1054.33
#2013-03-27|1039.33
#2013-03-28|1054.25
#2013-03-29| .
#2013-04-01|1053.27
#2013-04-02|1058.88
#2013-04-03|1052.96
#2013-04-04|1046.87
#2013-04-05|1043.64
#2013-04-08|1057.47
#2013-04-09|1070.02
#2013-04-10|1086.84
#2013-04-11|1091.73
#2013-04-12|1081.31
#2013-04-15|1039.16
#2013-04-16|1038.09
#2013-04-17|1033.92
#2013-04-18|1038.66
#2013-04-19|1037.10
#2013-04-22|1034.37
#2013-04-23|1035.65
#2013-04-24|1045.51
#2013-04-25|1068.02
#2013-04-26|1063.01
#2013-04-29|1081.34
#2013-04-30|1086.36
#2013-05-01|1079.19
#2013-05-02|1102.56
#2013-05-03|1092.44
#2013-05-06|1080.76
#2013-05-07|1082.34
#2013-05-08|1087.60
#2013-05-09|1094.97
#2013-05-10|1079.81
#2013-05-13|1082.47
#2013-05-14|1082.01
#2013-05-15|1075.45
#2013-05-16|1075.29
#2013-05-17|1062.19
#2013-05-20|1038.80
#2013-05-21|1019.31
#2013-05-22|1019.60
#2013-05-23|1015.00
#2013-05-24|1019.46
#2013-05-27|1006.74
#2013-05-28|1001.50
#2013-05-29| 982.59
#2013-05-30| 960.49
#2013-05-31| 943.42
#2013-06-03| 952.59
#2013-06-04| 980.34
#2013-06-05| 952.69
#2013-06-06| 945.68
#2013-06-07| 946.31
#2013-06-10| 922.55
#2013-06-11| 908.43
#2013-06-12| 912.15
#2013-06-13| 915.07
#2013-06-14| 930.16
#2013-06-17| 936.28
#2013-06-18| 937.80
#2013-06-19| 939.37
#2013-06-20| 892.03
#2013-06-21| 888.71
#2013-06-24| 878.13
#2013-06-25| 887.48
#2013-06-26| 902.58
#2013-06-27| 927.12
#2013-06-28| 955.36
#2013-07-01| 976.24
#2013-07-02| 970.80
#2013-07-03| 938.69
#2013-07-04| 946.47
#2013-07-05| 921.83
#2013-07-08| 906.89
#2013-07-09| 929.67
#2013-07-10| 926.64
#2013-07-11| 940.84
#2013-07-12| 949.96
#2013-07-15| 961.26
#2013-07-16| 962.53
#2013-07-17| 970.66
#2013-07-18| 965.64
#2013-07-19| 967.84
#2013-07-22| 968.08
#2013-07-23| 974.46
#2013-07-24| 981.02
#2013-07-25| 968.59
#2013-07-26| 960.70
#2013-07-29| 961.39
#2013-07-30| 963.63
#2013-07-31| 953.30
#2013-08-01| 952.00
#2013-08-02| 965.19
#2013-08-05| 967.76
#2013-08-06| 958.00
#2013-08-07| 950.78
#2013-08-08| 963.43
#2013-08-09| 971.75
#2013-08-12| 965.61
#2013-08-13| 957.13
#2013-08-14| 961.02
#2013-08-15| 947.02
#2013-08-16| 952.09
#2013-08-19| 935.25
#2013-08-20| 932.49
#2013-08-21| 918.32
#2013-08-22| 910.25
#2013-08-23| 920.86
#2013-08-26| 923.89
#2013-08-27| 901.92
#2013-08-28| 892.37
#2013-08-29| 889.61
#2013-08-30| 896.62
#2013-09-02| 911.28
#2013-09-03| 905.07
#2013-09-04| 907.53
#2013-09-05| 915.03
#2013-09-06| 937.59
#2013-09-09| 947.13
#2013-09-10| 957.07
#2013-09-11| 968.04
#2013-09-12| 979.69
#2013-09-13| 977.36
#2013-09-16| 995.65
#2013-09-17|1003.99
#2013-09-18| 990.04
#2013-09-19|1023.84
#2013-09-20| 995.70
#2013-09-23| 998.54
#2013-09-24| 997.30
#2013-09-25| 999.90
#2013-09-26| 986.66
#2013-09-27| 977.49
#2013-09-30| 974.08
#2013-10-01| 974.10
#2013-10-02| 979.04
#2013-10-03| 984.53
#2013-10-04| 992.68
#2013-10-07| 996.18
#2013-10-08| 994.23
#2013-10-09| 981.13
#2013-10-10| 997.81
#2013-10-11|1005.86
#2013-10-14|1001.55
#2013-10-15|1010.79
#2013-10-16|1027.72
#2013-10-17|1031.95
#2013-10-18|1044.41
#2013-10-21|1043.93
#2013-10-22|1057.73
#2013-10-23|1052.19
#2013-10-24|1054.75
#2013-10-25|1047.40
#2013-10-28|1053.41
#2013-10-29|1049.34
#2013-10-30|1054.70
#2013-10-31|1037.27
#2013-11-01|1017.88
#2013-11-04|1015.68
#2013-11-05|1009.11
#2013-11-06|1009.14
#2013-11-07| 997.97
#2013-11-08| 977.91
#2013-11-11| 969.12
#2013-11-12| 966.56
#2013-11-13| 960.84
#2013-11-14| 969.08
#2013-11-15| 991.84
#2013-11-18|1012.73
#2013-11-19|1002.37
#2013-11-20|1009.46
#2013-11-21| 996.32
#2013-11-22|1001.09
#2013-11-25|1004.09
#2013-11-26| 994.40
#2013-11-27| 992.72
#2013-11-28| 997.50
#2013-11-29|1006.18
#2013-12-02| 989.98
#2013-12-03| 972.64
#2013-12-04| 960.13
#2013-12-05| 959.86
#2013-12-06| 972.79
#2013-12-09| 973.73
#2013-12-10| 973.04
#2013-12-11| 967.05
#2013-12-12| 948.77
#2013-12-13| 952.13
#2013-12-16| 951.58
#2013-12-17| 960.94
#2013-12-18| 968.00
#2013-12-19| 971.89
#2013-12-20| 980.82
#2013-12-23| 991.74
#2013-12-24| 989.18
#2013-12-25| 989.18
#2013-12-26| 987.12
#2013-12-27| 982.41
#2013-12-30| 992.18
#2013-12-31| 991.95
#2014-01-01| 991.95
#2014-01-02| 978.13
#2014-01-03| 972.05
#2014-01-06| 963.28
#2014-01-07| 965.25
#2014-01-08| 953.21
#2014-01-09| 939.32
#2014-01-10| 950.92
#2014-01-13| 958.05
#2014-01-14| 951.31
#2014-01-15| 953.26
#2014-01-16| 946.03
#2014-01-17| 941.28
#2014-01-20| 934.85
#2014-01-21| 939.19
#2014-01-22| 941.60
#2014-01-23| 936.72
#2014-01-24| 908.89
#2014-01-27| 892.59
#2014-01-28| 899.09
#2014-01-29| 875.39
#2014-01-30| 867.97
#2014-01-31| 870.97
#2014-02-03| 863.42
#2014-02-04| 863.44
#2014-02-05| 866.35
#2014-02-06| 884.04
#2014-02-07| 888.44
#2014-02-10| 890.55
#2014-02-11| 896.37
#2014-02-12| 901.93
#2014-02-13| 890.94
#2014-02-14| 907.73
#2014-02-17| 916.95
#2014-02-18| 913.96
#2014-02-19| 909.46
#2014-02-20| 898.35
#2014-02-21| 905.22
#2014-02-24| 914.56
#2014-02-25| 922.40
#2014-02-26| 911.85
#2014-02-27| 919.77
#2014-02-28| 929.48
#2014-03-03| 923.88
#2014-03-04| 933.38
#2014-03-05| 944.60
#2014-03-06| 956.19
#2014-03-07| 944.01
#2014-03-10| 935.82
#2014-03-11| 931.83
#2014-03-12| 922.68
#2014-03-13| 932.51
#2014-03-14| 935.66
#2014-03-17| 942.53
#2014-03-18| 948.74
#2014-03-19| 942.12
#2014-03-20| 918.61
#2014-03-21| 923.98
#2014-03-24| 931.10
#2014-03-25| 953.58
#2014-03-26| 969.12
#2014-03-27| 975.47
#2014-03-28| 988.70
#2014-03-31| 997.69
#2014-04-01|1001.64
#2014-04-02| 997.00
#2014-04-03| 994.54
#2014-04-04|1013.30
#2014-04-07|1013.04
#2014-04-08|1022.74
#2014-04-09|1023.46
#2014-04-10|1041.48
#2014-04-11|1029.64
#2014-04-14|1024.50
#2014-04-15|1008.38
#2014-04-16|1015.29
#2014-04-17|1025.63
#2014-04-18|1024.95
#2014-04-21|1024.09
#2014-04-22|1026.06
#2014-04-23|1028.71
#2014-04-24|1033.66
#2014-04-25|1035.51
#2014-04-28|1037.63
#2014-04-29|1046.94
#2014-04-30|1049.18
#2014-05-01|1054.00
#2014-05-02|1060.32
#2014-05-05|1048.81
#2014-05-06|1053.43
#2014-05-07|1056.69
#2014-05-08|1081.26
#2014-05-09|1066.97
#2014-05-12|1071.73
#2014-05-13|1076.35
#2014-05-14|1077.27
#2014-05-15|1064.86
#2014-05-16|1065.59
#2014-05-19|1074.46
#2014-05-20|1062.24
#2014-05-21|1058.66
#2014-05-22|1075.23
#2014-05-23|1082.62
#2014-05-26|1071.24
#2014-05-27|1056.17
#2014-05-28|1045.40
#2014-05-29|1058.07
#2014-05-30|1038.81
#2014-06-02|1030.86
#2014-06-03|1022.77
#2014-06-04|1021.99
#2014-06-05|1033.31
#2014-06-06|1053.14
#2014-06-09|1046.28
#2014-06-10|1043.46
#2014-06-11|1037.92
#2014-06-12|1044.60
#2014-06-13|1034.27
#2014-06-16|1035.72
#2014-06-17|1035.81
#2014-06-18|1038.21
#2014-06-19|1055.39
#2014-06-20|1050.93
#2014-06-23|1059.24
#2014-06-24|1064.89
#2014-06-25|1052.34
#2014-06-26|1049.99
#2014-06-27|1051.54
#2014-06-30|1055.20
#2014-07-01|1059.65
#2014-07-02|1054.63
#2014-07-03|1049.07
#2014-07-04|1052.32
#2014-07-07|1053.20
#2014-07-08|1064.28
#2014-07-09|1068.10
#2014-07-10|1059.86
#2014-07-11|1066.15
#2014-07-14|1075.10
#2014-07-15|1075.24
#2014-07-16|1089.43
#2014-07-17|1083.74
#2014-07-18|1083.46
#2014-07-21|1079.60
#2014-07-22|1098.51
#2014-07-23|1108.57
#2014-07-24|1110.84
#2014-07-25|1109.04
#2014-07-28|1122.11
#2014-07-29|1112.41
#2014-07-30|1092.70
#2014-07-31|1084.99
#2014-08-01|1086.35
#2014-08-04|1095.17
#2014-08-05|1090.00
#2014-08-06|1073.45
#2014-08-07|1067.47
#2014-08-08|1066.33
#2014-08-11|1087.72
#2014-08-12|1094.61
#2014-08-13|1094.66
#2014-08-14|1097.09
#2014-08-15|1090.43
#2014-08-18|1093.08
#2014-08-19|1092.89
#2014-08-20|1076.16
#2014-08-21|1087.56
#2014-08-22|1091.01
#2014-08-25|1096.30
#2014-08-26|1104.69
#2014-08-27|1110.94
#2014-08-28|1107.09
#2014-08-29|1110.31
#2014-09-01|1110.69
#2014-09-02|1112.78
#2014-09-03|1126.16
#2014-09-04|1130.41
#2014-09-05|1126.08
#2014-09-08|1122.21
#2014-09-09|1096.46
#2014-09-10|1093.96
#2014-09-11|1095.57
#2014-09-12|1089.80
#2014-09-15|1085.04
#2014-09-16|1083.91
#2014-09-17|1095.94
#2014-09-18|1089.90
#2014-09-19|1080.80
#2014-09-22|1054.61
#2014-09-23|1044.50
#2014-09-24|1043.69
#2014-09-25|1025.84
#2014-09-26|1023.94
#2014-09-29|1022.77
#2014-09-30|1023.58
#2014-10-01|1024.76
#2014-10-02|1032.05
#2014-10-03|1022.66
#2014-10-06|1039.38
#2014-10-07|1037.15
#2014-10-08|1025.29
#2014-10-09|1043.63
#2014-10-10|1021.16
#2014-10-13|1032.14
#2014-10-14|1032.68
#2014-10-15|1013.82
#2014-10-16|1011.46
#2014-10-17|1021.63
#2014-10-20|1024.07
#2014-10-21|1046.40
#2014-10-22|1038.69
#2014-10-23|1043.47
#2014-10-24|1046.91
#2014-10-27|1053.70
#2014-10-28|1072.37
#2014-10-29|1086.66
#2014-10-30|1077.04
#2014-10-31|1074.63
#2014-11-03|1072.33
#2014-11-04|1078.43
#2014-11-05|1065.59
#2014-11-06|1054.95
#2014-11-07|1052.28
#2014-11-10|1069.48
#2014-11-11|1074.46
#2014-11-12|1090.58
#2014-11-13|1098.83
#2014-11-14|1098.94
#2014-11-17|1107.15
#2014-11-18|1125.11
#2014-11-19|1125.59
#2014-11-20|1121.95
#2014-11-21|1141.68
#2014-11-24|1139.73
#2014-11-25|1139.45
#2014-11-26|1142.66
#2014-11-27|1154.26
#2014-11-28|1147.29
#2014-12-01|1135.01
#2014-12-02|1123.21
#2014-12-03|1117.18
#2014-12-04|1118.71
#2014-12-05|1098.51
#2014-12-08|1075.81
#2014-12-09|1081.96
#2014-12-10|1075.45
#2014-12-11|1063.57
#2014-12-12|1061.13
#2014-12-15|1048.12
#2014-12-16|1046.58
#2014-12-17|1055.45
#2014-12-18|1089.70
#2014-12-19|1087.03
#2014-12-22|1093.33
#2014-12-23|1086.56
#2014-12-24|1081.18
#2014-12-25|1081.18
#2014-12-26|1087.91
#2014-12-29|1102.52
#2014-12-30|1104.25
#2014-12-31|1102.70
#2015-01-01|1102.70
#2015-01-02|1086.04
#2015-01-05|1074.33
#2015-01-06|1081.99
#2015-01-07|1082.90
#2015-01-08|1114.45
#2015-01-09|1117.83
#2015-01-12|1111.74
#2015-01-13|1134.64
#2015-01-14|1130.44
#2015-01-15|1126.36
#2015-01-16|1114.42
#2015-01-19|1116.14
#2015-01-20|1124.92
#2015-01-21|1141.51
#2015-01-22|1165.70
#2015-01-23|1170.82
#2015-01-26|1169.09
#2015-01-27|1170.40
#2015-01-28|1179.46
#2015-01-29|1179.29
#2015-01-30|1164.32
#2015-02-02|1175.91
#2015-02-03|1202.31
#2015-02-04|1189.54
#2015-02-05|1212.35
#2015-02-06|1196.69
#2015-02-09|1176.57
#2015-02-10|1167.69
#2015-02-11|1146.39
#2015-02-12|1173.96
#2015-02-13|1190.14
#2015-02-16|1182.64
#2015-02-17|1173.29
#2015-02-18|1161.02
#2015-02-19|1176.70
#2015-02-20|1179.67
#2015-02-23|1188.17
#2015-02-24|1201.75
#2015-02-25|1213.87
#2015-02-26|1200.89
#2015-02-27|1189.84
#2015-03-02|1175.30
#2015-03-03|1173.81
#2015-03-04|1161.77
#2015-03-05|1177.75
#2015-03-06|1145.02
#2015-03-09|1121.42
#2015-03-10|1090.06
#2015-03-11|1096.08
#2015-03-12|1105.51
#2015-03-13|1084.75
#2015-03-16|1100.42
#2015-03-17|1110.49
#2015-03-18|1114.98
#2015-03-19|1126.40
#2015-03-20|1146.82
#2015-03-23|1163.72
#2015-03-24|1176.01
#2015-03-25|1174.28
#2015-03-26|1156.41
#2015-03-27|1151.96
#2015-03-30|1154.38
#2015-03-31|1155.36
#2015-04-01|1164.41
#2015-04-02|1167.01
#2015-04-03|1185.90
#2015-04-06|1193.64
#2015-04-07|1186.70
#2015-04-08|1187.62
#2015-04-09|1185.16
#2015-04-10|1194.37
#2015-04-13|1183.80
#2015-04-14|1194.20
#2015-04-15|1176.86
#2015-04-16|1191.14
#2015-04-17|1184.19
#2015-04-20|1181.90
#2015-04-21|1194.00
#2015-04-22|1182.24
#2015-04-23|1187.81
#2015-04-24|1186.32
#2015-04-27|1199.75
#2015-04-28|1226.09
#2015-04-29|1224.90
#2015-04-30|1198.00
#2015-05-01|1190.37
#2015-05-04|1180.15
#2015-05-05|1189.62
#2015-05-06|1171.38
#2015-05-07|1147.33
#2015-05-08|1163.35
#2015-05-11|1155.12
#2015-05-12|1149.52
#2015-05-13|1169.98
#2015-05-14|1169.49
#2015-05-15|1184.39
#2015-05-18|1185.61
#2015-05-19|1186.03
#2015-05-20|1194.01
#2015-05-21|1197.53
#2015-05-22|1188.23
#2015-05-25|1176.05
#2015-05-26|1145.44
#2015-05-27|1132.50
#2015-05-28|1123.48
#2015-05-29|1114.50
#2015-06-01|1091.30
#2015-06-02|1086.55
#2015-06-03|1072.61
#2015-06-04|1057.09
#2015-06-05|1037.58
#2015-06-08|1037.26
#2015-06-09|1046.01
#2015-06-10|1069.74
#2015-06-11|1068.58
#2015-06-12|1062.65
#2015-06-15|1054.80
#2015-06-16|1056.32
#2015-06-17|1057.04
#2015-06-18|1081.08
#2015-06-19|1079.79
#2015-06-22|1087.74
#2015-06-23|1083.11
#2015-06-24|1088.40
#2015-06-25|1106.26
#2015-06-26|1089.42
#2015-06-29|1078.34
#2015-06-30|1102.75
#2015-07-01|1080.66
#2015-07-02|1085.79
#2015-07-03|1077.77
#2015-07-06|1066.27
#2015-07-07|1038.64
#2015-07-08|1034.03
#2015-07-09|1054.17
#2015-07-10|1068.91
#2015-07-13|1080.01
#2015-07-14|1074.71
#2015-07-15|1080.80
#2015-07-16|1093.48
#2015-07-17|1103.10
#2015-07-20|1090.10
#2015-07-21|1103.87
#2015-07-22|1086.85
#2015-07-23|1082.49
#2015-07-24|1046.23
#2015-07-27|1050.42
#2015-07-28|1043.25
#2015-07-29|1062.57
#2015-07-30|1042.86
#2015-07-31|1061.33
#2015-08-03|1055.97
#2015-08-04|1069.71
#2015-08-05|1057.83
#2015-08-06|1061.38
#2015-08-07|1072.62
#2015-08-10|1066.64
#2015-08-11|1057.64
#2015-08-12|1041.33
#2015-08-13|1036.02
#2015-08-14|1025.96
#2015-08-17|1016.01
#2015-08-18|1021.73
#2015-08-19|1007.81
#2015-08-20|1023.28
#2015-08-21|1014.72
#2015-08-24| 974.08
#2015-08-25|1012.81
#2015-08-26| 991.94
#2015-08-27|1007.13
#2015-08-28|1009.28
#2015-08-31|1015.44
#2015-09-01| 974.55
#2015-09-02| 975.23
#2015-09-03| 985.64
#2015-09-04| 953.67
#2015-09-07| 930.78
#2015-09-08| 951.67
#2015-09-09| 958.83
#2015-09-10| 964.66
#2015-09-11| 958.28
#2015-09-14| 980.52
#2015-09-15| 978.70
#2015-09-16| 994.44
#2015-09-17| 994.10
#2015-09-18| 996.94
#2015-09-21| 973.17
#2015-09-22| 948.33
#2015-09-23| 948.80
#2015-09-24| 931.70
#2015-09-25| 949.48
#2015-09-28| 919.06
#2015-09-29| 921.70
#2015-09-30| 937.64
#2015-10-01| 947.25
#2015-10-02| 956.89
#2015-10-05| 990.61
#2015-10-06|1000.88
#2015-10-07|1013.38
#2015-10-08|1013.63
#2015-10-09|1033.94
#2015-10-12|1037.44
#2015-10-13|1016.66
#2015-10-14|1025.12
#2015-10-15|1049.38
#2015-10-16|1043.74
#2015-10-19|1029.59
#2015-10-20|1024.60
#2015-10-21|1000.98
#2015-10-22|1015.80
#2015-10-23|1017.76
#2015-10-26|1028.03
#2015-10-27|1014.95
#2015-10-28|1028.44
#2015-10-29| 992.02
#2015-10-30| 996.09
#2015-11-02|1002.73
#2015-11-03| 998.27
#2015-11-04| 997.39
#2015-11-05| 991.43
#2015-11-06| 949.34
#2015-11-09| 947.84
#2015-11-10| 937.38
#2015-11-11| 941.51
#2015-11-12| 928.83
#2015-11-13| 905.69
#2015-11-16| 914.96
#2015-11-17| 929.00
#2015-11-18| 923.76
#2015-11-19| 956.09
#2015-11-20| 964.79
#2015-11-23| 954.19
#2015-11-24| 950.82
#2015-11-25| 935.46
#2015-11-26| 932.55
#2015-11-27| 922.09
#2015-11-30| 913.94
#2015-12-01| 913.59
#2015-12-02| 900.90
#2015-12-03| 886.48
#2015-12-04| 873.38
#2015-12-07| 868.68
#2015-12-08| 851.91
#2015-12-09| 865.31
#2015-12-10| 796.25
#2015-12-11| 729.67
#2015-12-14| 786.45
#2015-12-15| 813.46
#2015-12-16| 810.68
#2015-12-17| 811.73
#2015-12-18| 808.03
#2015-12-21| 822.10
#2015-12-22| 822.79
#2015-12-23| 837.76
#2015-12-24| 836.88
#2015-12-25| 836.88
#2015-12-28| 830.24
#2015-12-29| 831.37
#2015-12-30| 805.21
#2015-12-31| 807.73
#2016-01-01| 807.73
#2016-01-04| 781.32
#2016-01-05| 792.91
#2016-01-06| 779.72
#2016-01-07| 762.92
#2016-01-08| 748.58
#2016-01-11| 728.40
#2016-01-12| 742.83
#2016-01-13| 758.44
#2016-01-14| 747.70
#2016-01-15| 713.93
#2016-01-18| 709.52
#2016-01-19| 718.90
#2016-01-20| 699.44
#2016-01-21| 713.83
#2016-01-22| 729.77
#2016-01-25| 733.66
#2016-01-26| 750.47
#2016-01-27| 762.82
#2016-01-28| 771.95
#2016-01-29| 806.52
#2016-02-01| 808.34
#2016-02-02| 774.40
#2016-02-03| 774.86
#2016-02-04| 833.67
#2016-02-05| 818.06
#2016-02-08| 822.21
#2016-02-09| 809.73
#2016-02-10| 811.98
#2016-02-11| 822.13
#2016-02-12| 830.28
#2016-02-15| 851.15
#2016-02-16| 842.83
#2016-02-17| 864.24
#2016-02-18| 868.24
#2016-02-19| 861.40
#2016-02-22| 870.65
#2016-02-23| 865.59
#2016-02-24| 839.55
#2016-02-25| 855.63
#2016-02-26| 829.75
#2016-02-29| 850.15
#2016-03-01| 871.98
#2016-03-02| 881.61
#2016-03-03| 903.81
#2016-03-04| 927.30
#2016-03-07| 944.44
#2016-03-08| 922.53
#2016-03-09| 916.52
#2016-03-10| 922.91
#2016-03-11| 936.38
#2016-03-14| 912.29
#2016-03-15| 886.39
#2016-03-16| 880.65
#2016-03-17| 959.44
#2016-03-18| 958.29
#2016-03-21| 964.93
#2016-03-22| 970.98
#2016-03-23| 942.23
#2016-03-24| 930.94
#2016-03-25| 930.94
#2016-03-28| 928.09
#2016-03-29| 935.83
#2016-03-30| 990.03
#2016-03-31| 999.05
#2016-04-01| 983.32
#2016-04-04| 995.06
#2016-04-05| 971.11
#2016-04-06| 958.57
#2016-04-07| 961.23
#2016-04-08| 987.08
#2016-04-11|1011.32
#2016-04-12|1026.95
#2016-04-13|1040.92
#2016-04-14|1041.04
#2016-04-15|1029.70
#2016-04-18|1041.78
#2016-04-19|1065.67
#2016-04-20|1087.15
#2016-04-21|1071.30
#2016-04-22|1049.73
#2016-04-25|1042.28
#2016-04-26|1042.93
#2016-04-27|1035.45
#2016-04-28|1067.89
#2016-04-29|1079.77
#2016-05-02|1071.49
#2016-05-03|1025.23
#2016-05-04|1000.13
#2016-05-05| 993.69
#2016-05-06|1000.55
#2016-05-09| 973.48
#2016-05-10| 972.61
#2016-05-11| 998.50
#2016-05-12| 994.37
#2016-05-13| 972.76
#2016-05-16| 945.41
#2016-05-17| 951.17
#2016-05-18| 941.65
#2016-05-19| 915.63
#2016-05-20| 933.37
#2016-05-23| 935.48
#2016-05-24| 935.57
#2016-05-25| 931.25
#2016-05-26| 948.74
#2016-05-27| 945.34
#2016-05-30| 933.97
#2016-05-31| 926.78
#2016-06-01| 949.09
#2016-06-02| 954.32
#2016-06-03| 994.61
#2016-06-06|1019.01
#2016-06-07|1033.60
#2016-06-08|1043.38
#2016-06-09|1022.08
#2016-06-10|1003.42
#2016-06-13| 989.62
#2016-06-14| 955.97
#2016-06-15| 965.57
#2016-06-16| 949.41
#2016-06-17| 967.17
#2016-06-20|1003.38
#2016-06-21|1011.35
#2016-06-22|1027.22
#2016-06-23|1042.67
#2016-06-24|1000.43
#2016-06-27| 935.75
#2016-06-28| 970.73
#2016-06-29|1018.83
#2016-06-30|1039.05
#2016-07-01|1056.37
#2016-07-04|1068.12
#2016-07-05|1032.26
#2016-07-06|1024.35
#2016-07-07|1035.20
#2016-07-08|1055.39
#2016-07-11|1090.08
#2016-07-12|1099.54
#2016-07-13|1092.96
#2016-07-14|1114.98
#2016-07-15|1119.29
#2016-07-18|1121.37
#2016-07-19|1116.53
#2016-07-20|1125.72
#2016-07-21|1139.24
#2016-07-22|1132.84
#2016-07-25|1128.69
#2016-07-26|1145.38
#2016-07-27|1158.19
#2016-07-28|1157.29
#2016-07-29|1182.33
#2016-08-01|1192.97
#2016-08-02|1182.71
#2016-08-03|1180.04
#2016-08-04|1203.15
#2016-08-05|1190.00
#2016-08-08|1204.77
#2016-08-09|1222.15
#2016-08-10|1241.99
#2016-08-11|1252.66
#2016-08-12|1239.63
#2016-08-15|1243.22
#2016-08-16|1218.83
#2016-08-17|1198.35
#2016-08-18|1216.48
#2016-08-19|1194.12
#2016-08-22|1177.29
#2016-08-23|1182.97
#2016-08-24|1119.81
#2016-08-25|1114.15
#2016-08-26|1129.45
#2016-08-29|1093.36
#2016-08-30|1081.72
#2016-08-31|1034.25
#2016-09-01|1034.01
#2016-09-02|1060.87
#2016-09-05|1068.71
#2016-09-06|1112.48
#2016-09-07|1108.24
#2016-09-08|1111.61
#2016-09-09|1072.27
#2016-09-12|1051.31
#2016-09-13|1051.52
#2016-09-14|1057.26
#2016-09-15|1054.49
#2016-09-16|1034.32
#2016-09-19|1064.70
#2016-09-20|1074.39
#2016-09-21|1082.53
#2016-09-22|1118.03
#2016-09-23|1108.53
#2016-09-26|1102.99
#2016-09-27|1105.91
#2016-09-28|1109.46
#2016-09-29|1106.34
#2016-09-30|1106.49
#2016-10-03|1110.68
#2016-10-04|1115.91
#2016-10-05|1105.20
#2016-10-06|1089.11
#2016-10-07|1096.29
#2016-10-10|1102.49
#2016-10-11|1056.55
#2016-10-12|1056.24
#2016-10-13|1038.68
#2016-10-14|1051.29
#2016-10-17|1053.13
#2016-10-18|1078.41
#2016-10-19|1090.79
#2016-10-20|1081.85
#2016-10-21|1083.21
#2016-10-24|1087.49
#2016-10-25|1094.04
#2016-10-26|1087.36
#2016-10-27|1086.43
#2016-10-28|1080.99
#2016-10-31|1116.95
#2016-11-01|1116.16
#2016-11-02|1114.24
#2016-11-03|1109.62
#2016-11-04|1079.76
#2016-11-07|1105.73
#2016-11-08|1125.16
#2016-11-09|1099.71
#2016-11-10|1054.90
#2016-11-11|1005.83
#2016-11-14| 987.68
#2016-11-15|1011.13
#2016-11-16|1021.58
#2016-11-17|1028.30
#2016-11-18|1011.55
#2016-11-21|1026.00
#2016-11-22|1047.59
#2016-11-23|1031.09
#2016-11-24|1031.70
#2016-11-25|1034.85
#2016-11-28|1067.46
#2016-11-29|1045.63
#2016-11-30|1033.51
#2016-12-01|1027.55
#2016-12-02|1019.34
#2016-12-05|1041.17
#2016-12-06|1045.86
#2016-12-07|1069.96
#2016-12-08|1079.21
#2016-12-09|1082.18
#2016-12-12|1080.62
#2016-12-13|1097.54
#2016-12-14|1088.56
#2016-12-15|1039.29
#2016-12-16|1030.74
#2016-12-19|1042.27
#2016-12-20|1053.86
#2016-12-21|1057.49
#2016-12-22|1038.99
#2016-12-23|1038.22
#2016-12-26|1038.22
#2016-12-27|1045.77
#2016-12-28|1076.63
#2016-12-29|1102.21
#2016-12-30|1100.19
#2017-01-02|1100.19
#2017-01-03|1097.78
#2017-01-04|1116.91
#2017-01-05|1109.32
#2017-01-06|1102.07
#2017-01-09|1103.00
#2017-01-10|1113.67
#2017-01-11|1091.95
#2017-01-12|1136.13
#2017-01-13|1144.72
#2017-01-16|1140.56
#2017-01-17|1145.86
#2017-01-18|1155.79
#2017-01-19|1143.52
#2017-01-20|1136.69
#2017-01-23|1151.44
#2017-01-24|1176.31
#2017-01-25|1185.78
#2017-01-26|1182.76
#2017-01-27|1153.18
#2017-01-30|1144.46
#2017-01-31|1150.75
#2017-02-01|1159.36
#2017-02-02|1156.89
#2017-02-03|1162.40
#2017-02-06|1141.77
#2017-02-07|1143.86
#2017-02-08|1150.56
#2017-02-09|1151.94
#2017-02-10|1160.59
#2017-02-13|1182.62
#2017-02-14|1186.09
#2017-02-15|1207.95
#2017-02-16|1221.51
#2017-02-17|1210.59
#2017-02-20|1207.81
#2017-02-21|1196.42
#2017-02-22|1194.69
#2017-02-23|1228.69
#2017-02-24|1204.24
#2017-02-27|1205.92
#2017-02-28|1181.08
#2017-03-01|1190.43
#2017-03-02|1195.54
#2017-03-03|1196.04
#2017-03-06|1204.63
#2017-03-07|1202.90
#2017-03-08|1185.41
#2017-03-09|1159.26
#2017-03-10|1174.63
#2017-03-13|1193.92
#2017-03-14|1194.02
#2017-03-15|1204.55
#2017-03-16|1264.21
#2017-03-17|1256.15
#2017-03-20|1274.23
#2017-03-21|1275.49
#2017-03-22|1280.45
#2017-03-23|1280.36
#2017-03-24|1281.18
#2017-03-27|1241.14
#2017-03-28|1230.11
#2017-03-29|1222.80
#2017-03-30|1226.59
#2017-03-31|1147.75
#2017-04-03|1148.01
#2017-04-04|1145.81
#2017-04-05|1117.62
#2017-04-06|1102.89
#2017-04-07|1109.69
#2017-04-10|1089.73
#2017-04-11|1106.99
#2017-04-12|1127.47
#2017-04-13|1166.43
#2017-04-14|1166.43
#2017-04-17|1176.62
#2017-04-18|1163.71
#2017-04-19|1162.16
#2017-04-20|1172.97
#2017-04-21|1166.84
#2017-04-24|1194.75
#2017-04-25|1187.81
#2017-04-26|1172.23
#2017-04-27|1166.13
#2017-04-28|1162.88
#2017-05-01|1165.27
#2017-05-02|1177.18
#2017-05-03|1156.58
#2017-05-04|1134.38
#2017-05-05|1134.93
#2017-05-08|1135.40
#2017-05-09|1135.38
#2017-05-10|1154.30
#2017-05-11|1155.55
#2017-05-12|1157.38
#2017-05-15|1172.40
#2017-05-16|1182.57
#2017-05-17|1160.23
#2017-05-18|1138.62
#2017-05-19|1156.62
#2017-05-22|1164.17
#2017-05-23|1183.83
#2017-05-24|1183.20
#2017-05-25|1181.17
#2017-05-26|1182.22
#2017-05-29|1164.39
#2017-05-30|1159.71
#2017-05-31|1144.50
#2017-06-01|1150.12
#2017-06-02|1167.62
#2017-06-05|1187.73
#2017-06-06|1158.04
#2017-06-07|1147.05
#2017-06-08|1120.31
#2017-06-09|1134.43
#2017-06-12|1140.63
#2017-06-13|1135.68
#2017-06-14|1156.05
#2017-06-15|1114.59
#2017-06-16|1117.15
#2017-06-19|1113.56
#2017-06-20|1092.83
#2017-06-21|1104.44
#2017-06-22|1096.96
#2017-06-23|1108.51
#2017-06-26|1114.73
#2017-06-27|1103.93
#2017-06-28|1096.02
#2017-06-29|1097.34
#2017-06-30|1097.70
#2017-07-03|1088.08
#2017-07-04|1094.16
#2017-07-05|1078.23
#2017-07-06|1085.62
#2017-07-07|1072.11
#2017-07-10|1075.50
#2017-07-11|1061.29
#2017-07-12|1100.28
#2017-07-13|1104.81
#2017-07-14|1137.83
#2017-07-17|1156.30
#2017-07-18|1145.62
#2017-07-19|1157.36
#2017-07-20|1160.71
#2017-07-21|1165.05
#2017-07-24|1160.26
#2017-07-25|1145.46
#2017-07-26|1152.10
#2017-07-27|1159.25
#2017-07-28|1162.82
#2017-07-31|1146.53
#2017-08-01|1144.01
#2017-08-02|1148.92
#2017-08-03|1147.06
#2017-08-04|1141.87
#2017-08-07|1159.28
#2017-08-08|1164.18
#2017-08-09|1142.32
#2017-08-10|1151.75
#2017-08-11|1140.25
#2017-08-14|1151.60
#2017-08-15|1140.77
#2017-08-16|1154.18
#2017-08-17|1163.17
#2017-08-18|1161.66
#2017-08-21|1174.60
#2017-08-22|1184.47
#2017-08-23|1181.82
#2017-08-24|1197.71
#2017-08-25|1207.89
#2017-08-28|1209.69
#2017-08-29|1218.83
#2017-08-30|1203.60
#2017-08-31|1208.38
#2017-09-01|1216.91
#2017-09-04|1204.15
#2017-09-05|1209.15
#2017-09-06|1199.30
#2017-09-07|1200.70
#2017-09-08|1189.23
#2017-09-11|1183.35
#2017-09-12|1182.73
#2017-09-13|1167.03
#2017-09-14|1156.34
#2017-09-15|1152.24
#2017-09-18|1140.74
#2017-09-19|1130.48
#2017-09-20|1143.81
#2017-09-21|1133.98
#2017-09-22|1139.38
#2017-09-25|1129.13
#2017-09-26|1115.99
#2017-09-27|1102.45
#2017-09-28|1101.62
#2017-09-29|1112.50
#2017-10-02|1095.75
#2017-10-03|1106.29
#2017-10-04|1120.48
#2017-10-05|1117.46
#2017-10-06|1113.30
#2017-10-09|1110.60
#2017-10-10|1137.93
#2017-10-11|1143.52
#2017-10-12|1156.43
#2017-10-13|1171.95
#2017-10-16|1179.43
#2017-10-17|1152.42
#2017-10-18|1148.58
#2017-10-19|1147.82
#2017-10-20|1129.00
#2017-10-23|1124.79
#2017-10-24|1116.40
#2017-10-25|1094.98
#2017-10-26|1087.03
#2017-10-27|1089.84
#2017-10-30|1110.57
#2017-10-31|1099.78
#2017-11-01|1115.75
#2017-11-02|1121.80
#2017-11-03|1103.18
#2017-11-06|1105.30
#2017-11-07|1103.27
#2017-11-08|1115.50
#2017-11-09|1105.11
#2017-11-10|1097.27
#2017-11-13|1081.43
#2017-11-14|1080.54
#2017-11-15|1071.06
#2017-11-16|1092.67
#2017-11-17|1114.92
#2017-11-20|1114.39
#2017-11-21|1124.56
#2017-11-22|1148.99
#2017-11-23|1153.09
#2017-11-24|1156.83
#2017-11-27|1167.22
#2017-11-28|1193.72
#2017-11-29|1197.25
#2017-11-30|1194.19
#2017-12-01|1191.21
#2017-12-04|1201.41
#2017-12-05|1210.35
#2017-12-06|1186.09
#2017-12-07|1166.49
#2017-12-08|1163.05
#2017-12-11|1166.78
#2017-12-12|1136.43
#2017-12-13|1150.31
#2017-12-14|1184.71
#2017-12-15|1210.46
#2017-12-18|1295.37
#2017-12-19|1310.38
#2017-12-20|1311.36
#2017-12-21|1296.71
#2017-12-22|1312.60
#2017-12-25|1312.60
#2017-12-26|1317.77
#2017-12-27|1357.18
#2017-12-28|1357.12
#2017-12-29|1375.34
#2018-01-01|1375.34
#2018-01-02|1353.92
#2018-01-03|1344.19
#2018-01-04|1347.81
#2018-01-05|1357.99
#2018-01-08|1353.50
#2018-01-09|1356.11
#2018-01-10|1335.82
#2018-01-11|1322.97
#2018-01-12|1328.53
#2018-01-15|1349.63
#2018-01-16|1370.10
#2018-01-17|1378.01
#2018-01-18|1399.91
#2018-01-19|1376.88
#2018-01-22|1394.00
#2018-01-23|1418.20
#2018-01-24|1462.87
#2018-01-25|1489.31
#2018-01-26|1469.59
#2018-01-29|1426.68
#2018-01-30|1407.66
#2018-01-31|1428.01
#2018-02-01|1416.50
#2018-02-02|1377.50
#2018-02-05|1341.43
#2018-02-06|1317.83
#2018-02-07|1371.63
#2018-02-08|1347.06
#2018-02-09|1334.18
#2018-02-12|1357.30
#2018-02-13|1380.11
#2018-02-14|1402.22
#2018-02-15|1458.31
#2018-02-16|1455.06
#2018-02-19|1440.85
#2018-02-20|1399.73
#2018-02-21|1416.61
#2018-02-22|1405.64
#2018-02-23|1429.70
#2018-02-26|1427.96
#2018-02-27|1416.77
#2018-02-28|1387.81
#2018-03-01|1363.46
#2018-03-02|1362.71
#2018-03-05|1379.27
#2018-03-06|1422.70
#2018-03-07|1412.09
#2018-03-08|1396.35
#2018-03-09|1402.17
#2018-03-12|1383.39
#2018-03-13|1380.68
#2018-03-14|1373.30
#2018-03-15|1355.27
#2018-03-16|1351.71
#2018-03-19|1339.87
#2018-03-20|1368.96
#2018-03-21|1374.07
#2018-03-22|1367.74
#2018-03-23|1378.95
#2018-03-26|1387.80
#2018-03-27|1382.32
#2018-03-28|1348.17
#2018-03-29|1351.80
#2018-03-30|1351.80
#2018-04-02|1351.52
#2018-04-03|1343.26
#2018-04-04|1311.50
#2018-04-05|1330.14
#2018-04-06|1337.11
#2018-04-09|1329.14
#2018-04-10|1339.59
#2018-04-11|1335.89
#2018-04-12|1334.99
#2018-04-13|1334.55
#2018-04-16|1331.87
#2018-04-17|1347.46
#2018-04-18|1378.49
#2018-04-19|1391.02
#2018-04-20|1375.07
#2018-04-23|1357.42
#2018-04-24|1338.58
#2018-04-25|1310.80
#2018-04-26|1324.94
#2018-04-27|1334.47
#2018-04-30|1341.26
#2018-05-01|1324.42
#2018-05-02|1324.22
#2018-05-03|1300.30
#2018-05-04|1298.48
#2018-05-07|1296.88
#2018-05-08|1275.22
#2018-05-09|1287.67
#2018-05-10|1289.09
#2018-05-11|1320.88
#2018-05-14|1319.89
#2018-05-15|1269.31
#2018-05-16|1280.93
#2018-05-17|1262.47
#2018-05-18|1234.69
#2018-05-21|1225.87
#2018-05-22|1254.18
#2018-05-23|1233.48
#2018-05-24|1224.53
#2018-05-25|1234.45
#2018-05-28|1235.72
#2018-05-29|1208.01
#2018-05-30|1208.04
#2018-05-31|1213.23
#2018-06-01|1228.23
#2018-06-04|1247.30
#2018-06-05|1213.06
#2018-06-06|1222.21
#2018-06-07|1208.47
#2018-06-08|1188.10
#2018-06-11|1188.41
#2018-06-12|1177.32
#2018-06-13|1171.11
#2018-06-14|1175.74
#2018-06-15|1151.82
#2018-06-18|1118.28
#2018-06-19|1099.67
#2018-06-20|1118.17
#2018-06-21|1117.58
#2018-06-22|1137.51
#2018-06-25|1115.39
#2018-06-26|1110.84
#2018-06-27|1080.57
#2018-06-28|1068.47
#2018-06-29|1109.45
#2018-07-02|1104.05
#2018-07-03|1129.48
#2018-07-04|1128.17
#2018-07-05|1136.28
#2018-07-06|1134.29
#2018-07-09|1162.51
#2018-07-10|1158.79
#2018-07-11|1139.96
#2018-07-12|1143.67
#2018-07-13|1135.10
#2018-07-16|1120.03
#2018-07-17|1132.95
#2018-07-18|1127.50
#2018-07-19|1110.46
#2018-07-20|1123.39
#2018-07-23|1112.34
#2018-07-24|1134.01
#2018-07-25|1135.80
#2018-07-26|1141.08
#2018-07-27|1150.97
#2018-07-30|1160.78
#2018-07-31|1172.61
#2018-08-01|1171.23
#2018-08-02|1143.86
#2018-08-03|1165.16
#2018-08-06|1144.13
#2018-08-07|1166.39
#2018-08-08|1166.77
#2018-08-09|1150.50
#2018-08-10|1103.29
#2018-08-13|1070.64
#2018-08-14|1078.30
#2018-08-15|1018.57
#2018-08-16|1033.61
#2018-08-17|1019.33
#2018-08-20|1031.61
#2018-08-21|1063.53
#2018-08-22|1076.96
#2018-08-23|1078.98
#2018-08-24|1087.38
#2018-08-27|1118.17
#2018-08-28|1127.30
#2018-08-29|1100.78
#2018-08-30|1066.51
#2018-08-31|1078.62
#2018-09-03|1072.98
#2018-09-04|1024.73
#2018-09-05|1003.67
#2018-09-06|1008.38
#2018-09-07|1026.54
#2018-09-10|1012.84
#2018-09-11|1007.49
#2018-09-12|1012.92
#2018-09-13|1036.20
#2018-09-14|1033.90
#2018-09-17|1019.07
#2018-09-18|1029.72
#2018-09-19|1053.58
#2018-09-20|1069.46
#2018-09-21|1084.93
#2018-09-24|1091.12
#2018-09-25|1078.17
#2018-09-26|1088.95
#2018-09-27|1097.26
#2018-09-28|1079.25
#2018-10-01|1076.64
#2018-10-02|1058.42
#2018-10-03|1054.93
#2018-10-04|1011.82
#2018-10-05|1003.23
#2018-10-08| 993.34
#2018-10-09|1007.21
#2018-10-10|1003.23
#2018-10-11| 994.64
#2018-10-12|1030.01
#2018-10-15|1031.64
#2018-10-16|1056.19
#2018-10-17|1047.11
#2018-10-18|1030.52
#2018-10-19|1022.90
#2018-10-22|1034.55
#2018-10-23|1012.13
#2018-10-24|1013.55
#2018-10-25|1021.56
#2018-10-26|1003.94
#2018-10-29|1028.38
#2018-10-30|1015.45
#2018-10-31|1019.37
#2018-11-01|1051.67
#2018-11-02|1071.31
#2018-11-05|1104.68
#2018-11-06|1093.72
#2018-11-07|1129.63
#2018-11-08|1118.80
#2018-11-09|1094.55
#2018-11-12|1061.88
#2018-11-13|1053.12
#2018-11-14|1053.93
#2018-11-15|1070.79
#2018-11-16|1082.08
#2018-11-19|1095.85
#2018-11-20|1073.59
#2018-11-21|1093.16
#2018-11-22|1109.59
#2018-11-23|1102.84
#2018-11-26|1121.55
#2018-11-27|1114.52
#2018-11-28|1117.02
#2018-11-29|1146.00
#2018-11-30|1105.00
#2018-12-03|1133.09
#2018-12-04|1147.09
#2018-12-05|1130.70
#2018-12-06|1091.13
#2018-12-07|1093.29
#2018-12-10|1051.07
#2018-12-11|1063.20
#2018-12-12|1096.38
#2018-12-13|1100.72
#2018-12-14|1069.41
#2018-12-17|1070.48
#2018-12-18|1077.24
#2018-12-19|1099.78
#2018-12-20|1096.25
#2018-12-21|1067.91
#2018-12-24|1070.11
#2018-12-25|1070.11
#2018-12-26|1070.57
#2018-12-27|1065.38
#2018-12-28|1092.37
#2018-12-31|1103.36
#2019-01-01|1103.36
#2019-01-02|1077.72
#2019-01-03|1096.55
#2019-01-04|1133.18
#2019-01-07|1138.41
#2019-01-08|1120.44
#2019-01-09|1143.15
#2019-01-10|1159.35
#2019-01-11|1167.47
#2019-01-14|1172.86
#2019-01-15|1171.67
#2019-01-16|1183.15
#2019-01-17|1148.50
#2019-01-18|1146.05
#2019-01-21|1141.62
#2019-01-22|1136.27
#2019-01-23|1146.28
#2019-01-24|1156.79
#2019-01-25|1169.63
#2019-01-28|1153.86
#2019-01-29|1172.52
#2019-01-30|1164.95
#2019-01-31|1205.22
#2019-02-01|1201.37
#2019-02-04|1165.21
#2019-02-05|1180.28
#2019-02-06|1171.35
#2019-02-07|1138.57
#2019-02-08|1131.11
#2019-02-11|1114.19
#2019-02-12|1126.14
#2019-02-13|1120.00
#2019-02-14|1088.73
#2019-02-15|1099.80
#2019-02-18|1109.52
#2019-02-19|1105.16
#2019-02-20|1134.34
#2019-02-21|1128.29
#2019-02-22|1138.95
#2019-02-25|1149.78
#2019-02-26|1155.49
#2019-02-27|1150.06
#2019-02-28|1126.67
#2019-03-01|1119.81
#2019-03-04|1106.76
#2019-03-05|1102.71
#2019-03-06|1096.77
#2019-03-07|1067.73
#2019-03-08|1081.25
#2019-03-11|1077.19
#2019-03-12|1089.31
#2019-03-13|1078.69
#2019-03-14|1071.29
#2019-03-15|1088.48
#2019-03-18|1094.75
#2019-03-19|1093.16
#2019-03-20|1081.22
#2019-03-21|1092.20
#2019-03-22|1064.81
#2019-03-25|1062.73
#2019-03-26|1057.32
#2019-03-27|1046.02
#2019-03-28|1032.95
#2019-03-29|1065.49
#2019-04-01|1102.61
#2019-04-02|1087.37
#2019-04-03|1113.26
#2019-04-04|1107.76
#2019-04-05|1116.68
#2019-04-08|1114.04
#2019-04-09|1126.12
#2019-04-10|1151.06
#2019-04-11|1136.98
#2019-04-12|1144.49
#2019-04-15|1140.66
#2019-04-16|1147.24
#2019-04-17|1155.64
#2019-04-18|1159.03
#2019-04-19|1159.03
#2019-04-22|1149.28
#2019-04-23|1135.86
#2019-04-24|1117.06
#2019-04-25|1118.73
#2019-04-26|1128.65
#2019-04-29|1119.27
#2019-04-30|1116.66
#2019-05-01|1113.84
#2019-05-02|1108.84
#2019-05-03|1135.84
#2019-05-06|1131.19
#2019-05-07|1120.44
#2019-05-08|1129.62
#2019-05-09|1093.87
#2019-05-10|1120.37
#2019-05-13|1108.39
#2019-05-14|1103.40
#2019-05-15|1100.83
#2019-05-16|1103.49
#2019-05-17|1076.25
#2019-05-20|1067.70
#2019-05-21|1055.01
#2019-05-22|1060.95
#2019-05-23|1033.33
#2019-05-24|1036.21
#2019-05-27|1031.92
#2019-05-28|1006.87
#2019-05-29|1020.63
#2019-05-30|1043.24
#2019-05-31|1066.96
#2019-06-03|1089.35
#2019-06-04|1065.41
#2019-06-05|1060.48
#2019-06-06|1050.39
#2019-06-07|1068.53
#2019-06-10|1088.44
#2019-06-11|1102.03
#2019-06-12|1095.55
#2019-06-13|1083.20
#2019-06-14|1085.95
#2019-06-17|1082.37
#2019-06-18|1107.94
#2019-06-19|1112.30
#2019-06-20|1140.34
#2019-06-21|1142.90
#2019-06-24|1128.96
#2019-06-25|1132.83
#2019-06-26|1130.28
#2019-06-27|1133.90
#2019-06-28|1135.06
#2019-07-01|1138.59
#2019-07-02|1126.17
#2019-07-03|1126.12
#2019-07-04|1133.28
#2019-07-05|1113.11
#2019-07-08|1124.89
#2019-07-09|1110.39
#2019-07-10|1138.50
#2019-07-11|1150.57
#2019-07-12|1143.72
#2019-07-15|1155.22
#2019-07-16|1167.59
#2019-07-17|1150.61
#2019-07-18|1166.02
#2019-07-19|1171.01
#2019-07-22|1172.50
#2019-07-23|1172.28
#2019-07-24|1159.80
#2019-07-25|1131.77
#2019-07-26|1100.68
#2019-07-29|1114.65
#2019-07-30|1110.39
#2019-07-31|1100.84
#2019-08-01|1065.32
#2019-08-02|1049.59
#2019-08-05|1025.46
#2019-08-06|1030.81
#2019-08-07|1021.75
#2019-08-08|1011.39
#2019-08-09| 999.28
#2019-08-12| 989.08
#2019-08-13| 986.00
#2019-08-14| 955.37
#2019-08-15| 959.05
#2019-08-16| 957.48
#2019-08-19| 950.16
#2019-08-20| 953.12
#2019-08-21| 973.99
#2019-08-22| 953.65
#2019-08-23| 958.95
#2019-08-26| 953.12
#2019-08-27| 945.21
#2019-08-28| 959.39
#2019-08-29| 960.40
#2019-08-30| 990.25
#2019-09-02| 978.50
#2019-09-03| 988.67
#2019-09-04|1005.37
#2019-09-05|1011.61
#2019-09-06|1025.51
#2019-09-09|1026.38
#2019-09-10|1022.07
#2019-09-11|1024.95
#2019-09-12|1056.41
#2019-09-13|1058.38
#2019-09-16|1080.18
#2019-09-17|1052.10
#2019-09-18|1060.58
#2019-09-19|1046.64
#2019-09-20|1028.07
#2019-09-23|1033.79
#2019-09-24|1028.85
#2019-09-25|1013.74
#2019-09-26|1026.92
#2019-09-27|1013.69
#2019-09-30| 999.62
#2019-10-01| 997.10
#2019-10-02|1001.87
#2019-10-03|1010.33
#2019-10-04|1026.20
#2019-10-07|1039.59
#2019-10-08|1032.42
#2019-10-09|1033.83
#2019-10-10|1048.82
#2019-10-11|1069.91
#2019-10-14|1066.94
#2019-10-15|1069.64
#2019-10-16|1073.58
#2019-10-17|1086.39
#2019-10-18|1082.89
#2019-10-21|1089.79
#2019-10-22|1110.03
#2019-10-23|1111.16
#2019-10-24|1116.73
#2019-10-25|1113.43
#2019-10-28|1123.22
#2019-10-29|1114.68
#2019-10-30|1087.10
#2019-10-31|1090.58
#2019-11-01|1093.67
#2019-11-04|1116.99
#2019-11-05|1118.49
#2019-11-06|1124.49
#2019-11-07|1123.12
#2019-11-08|1115.51
#2019-11-11|1098.31
#2019-11-12|1100.39
#2019-11-13|1110.37
#2019-11-14|1120.97
#2019-11-15|1130.22
#2019-11-18|1127.07
#2019-11-19|1136.57
#2019-11-20|1148.97
#2019-11-21|1141.05
#2019-11-22|1131.51
#2019-11-25|1126.25
#2019-11-26|1110.19
#2019-11-27|1117.66
#2019-11-28|1104.39
#2019-11-29|1116.27
#2019-12-02|1108.86
#2019-12-03|1114.65
#2019-12-04|1129.84
#2019-12-05|1119.42
#2019-12-06|1129.21
#2019-12-09|1126.22
#2019-12-10|1111.09
#2019-12-11|1141.42
#2019-12-12|1157.36
#2019-12-13|1168.59
#2019-12-16|1179.20
#2019-12-17|1194.38
#2019-12-18|1208.74
#2019-12-19|1204.22
#2019-12-20|1196.69
#2019-12-23|1185.36
#2019-12-24|1203.52
#2019-12-25|1203.52
#2019-12-26|1202.03
#2019-12-27|1219.26
#2019-12-30|1226.23
#2019-12-31|1224.13
#2020-01-01|1224.13
#2020-01-02|1220.82
#2020-01-03|1210.96
#2020-01-06|1195.25
#2020-01-07|1188.48
#2020-01-08|1206.81
#2020-01-09|1207.51
#2020-01-10|1204.48
#2020-01-13|1186.90
#2020-01-14|1196.75
#2020-01-15|1205.76
#2020-01-16|1213.26
#2020-01-17|1219.69
#2020-01-20|1221.27
#2020-01-21|1194.27
#2020-01-22|1200.22
#2020-01-23|1169.79
#2020-01-24|1170.35
#2020-01-27|1129.41
#2020-01-28|1122.62
#2020-01-29|1135.97
#2020-01-30|1132.79
#2020-01-31|1103.59
#2020-02-03|1100.18
#2020-02-04|1132.01
#2020-02-05|1131.32
#2020-02-06|1119.92
#2020-02-07|1106.96
#2020-02-10|1101.48
#2020-02-11|1114.03
#2020-02-12|1113.63
#2020-02-13|1118.81
#2020-02-14|1128.34
#2020-02-17|1127.78
#2020-02-18|1120.69
#2020-02-19|1138.59
#2020-02-20|1106.79
#2020-02-21|1113.47
#2020-02-24|1057.58
#2020-02-25|1034.32
#2020-02-26|1051.61
#2020-02-27| 999.48
#2020-02-28| 914.20
#2020-03-02| 936.25
#2020-03-03| 985.31
#2020-03-04|1000.10
#2020-03-05| 980.19
#2020-03-06| 989.53
#2020-03-09| 913.35
#2020-03-10| 911.07
#2020-03-11| 911.91
#2020-03-12| 787.01
#2020-03-13| 780.59
#2020-03-16| 701.29
#2020-03-17| 722.48
#2020-03-18| 643.63
#2020-03-19| 609.94
#2020-03-20| 641.89
#2020-03-23| 584.44
#2020-03-24| 608.16
#2020-03-25| 658.93
#2020-03-26| 691.41
#2020-03-27| 648.33
#2020-03-30| 622.00
#2020-03-31| 648.16
#2020-04-01| 643.38
#2020-04-02| 638.09
#2020-04-03| 615.44
#2020-04-06| 634.90
#2020-04-07| 666.50
#2020-04-08| 662.31
#2020-04-09| 705.90
#2020-04-10| 705.90
#2020-04-13| 695.13
#2020-04-14| 719.73
#2020-04-15| 674.43
#2020-04-16| 667.57
#2020-04-17| 664.08
#2020-04-20| 661.36
#2020-04-21| 634.15
#2020-04-22| 636.36
#2020-04-23| 645.13
#2020-04-24| 640.10
#2020-04-27| 644.03
#2020-04-28| 654.56
#2020-04-29| 687.32
#2020-04-30| 674.92
#2020-05-01| 657.09
#2020-05-04| 649.99
#2020-05-05| 663.49
#2020-05-06| 649.46
#2020-05-07| 661.61
#2020-05-08| 678.20
#2020-05-11| 665.69
#2020-05-12| 662.11
#2020-05-13| 644.84
#2020-05-14| 621.52
#2020-05-15| 630.88
#2020-05-18| 656.65
#2020-05-19| 678.30
#2020-05-20| 702.05
#2020-05-21| 719.04
#2020-05-22| 701.24
#2020-05-25| 699.70
#2020-05-26| 731.14
#2020-05-27| 729.95
#2020-05-28| 748.28
#2020-05-29| 729.10
#2020-06-01| 736.68
#2020-06-02| 777.42
#2020-06-03| 828.89
#2020-06-04| 825.17
#2020-06-05| 847.08
#2020-06-08| 850.83
#2020-06-09| 855.09
#2020-06-10| 835.65
#2020-06-11| 799.61
#2020-06-12| 798.17
#2020-06-15| 774.46
#2020-06-16| 775.19
#2020-06-17| 797.65
#2020-06-18| 776.95
#2020-06-19| 799.69
#2020-06-22| 791.37
#2020-06-23| 798.36
#2020-06-24| 782.18
#2020-06-25| 776.01
#2020-06-26| 771.59
#2020-06-29| 783.01
#2020-06-30| 769.97
#2020-07-01| 786.66
#2020-07-02| 807.82
#2020-07-03| 805.23
#2020-07-06| 805.04
#2020-07-07| 801.06
#2020-07-08| 807.02
#2020-07-09| 806.18
#2020-07-10| 807.51
#2020-07-13| 831.00
#2020-07-14| 819.37
#2020-07-15| 833.64
#2020-07-16| 834.11
#2020-07-17| 830.21
#2020-07-20| 827.47
#2020-07-21| 838.68
#2020-07-22| 833.57
#2020-07-23| 821.61
#2020-07-24| 809.91
#2020-07-27| 833.15
#2020-07-28| 828.99
#2020-07-29| 834.73
#2020-07-30| 803.98
#2020-07-31| 788.95
#2020-08-03| 773.94
#2020-08-04| 770.23
#2020-08-05| 787.97
#2020-08-06| 777.96
#2020-08-07| 775.03
#2020-08-10| 769.07
#2020-08-11| 791.15
#2020-08-12| 803.60
#2020-08-13| 809.11
#2020-08-14| 810.76
#2020-08-17| 799.04
#2020-08-18| 810.64
#2020-08-19| 819.63
#2020-08-20| 795.77
#2020-08-21| 814.40
#2020-08-24| 850.90
#2020-08-25| 845.45
#2020-08-26| 836.62
#2020-08-27| 829.80
#2020-08-28| 832.25
#2020-08-31| 801.07
#2020-09-01| 820.34
#2020-09-02| 808.30
#2020-09-03| 807.48
#2020-09-04| 811.14
#2020-09-07| 808.87
#2020-09-08| 825.54
#2020-09-09| 870.45
#2020-09-10| 869.81
#2020-09-11| 873.55
#2020-09-14| 879.50
#2020-09-15| 888.87
#2020-09-16| 887.65
#2020-09-17| 885.49
#2020-09-18| 877.21
#2020-09-21| 813.66
#2020-09-22| 819.76
#2020-09-23| 806.28
#2020-09-24| 806.28
#2020-09-25| 788.88
#2020-09-28| 813.78
#2020-09-29| 825.70
#2020-09-30| 842.59
#2020-10-01| 847.81
#2020-10-02| 861.73
#2020-10-05| 859.99
#2020-10-06| 852.19
#2020-10-07| 844.54
#2020-10-08| 857.43
#2020-10-09| 865.94
#2020-10-12| 864.89
#2020-10-13| 846.03
#2020-10-14| 847.44
#2020-10-15| 835.65
#2020-10-16| 839.30
#2020-10-19| 852.78
#2020-10-20| 854.23
#2020-10-21| 876.78
#2020-10-22| 879.71
#2020-10-23| 907.63
#2020-10-26| 902.86
#2020-10-27| 883.47
#2020-10-28| 829.33
#2020-10-29| 804.12
#2020-10-30| 799.11
#2020-11-02| 815.08
#2020-11-03| 855.87
#2020-11-04| 864.60
#2020-11-05| 895.48
#2020-11-06| 900.42
#2020-11-09| 965.68
#2020-11-10| 966.73
#2020-11-11| 975.80
#2020-11-12| 953.68
#2020-11-13| 949.75
#2020-11-16| 976.07
#2020-11-17| 979.05
#2020-11-18| 982.76
#2020-11-19| 970.74
#2020-11-20| 966.43
#2020-11-23| 961.29
#2020-11-24| 977.07
#2020-11-25| 996.74
#2020-11-26|1006.92
#2020-11-27|1000.56
#2020-11-30| 954.06
#2020-12-01| 971.70
#2020-12-02| 976.89
#2020-12-03| 999.25
#2020-12-04|1008.88
#2020-12-07|1019.47
#2020-12-08|1026.54
#2020-12-09|1037.79
#2020-12-10|1030.65
#2020-12-11|1019.48
#2020-12-14|1043.00
#2020-12-15|1059.23
#2020-12-16|1063.16
#2020-12-17|1088.04
#2020-12-18|1111.55
#2020-12-21|1065.85
#2020-12-22|1065.47
#2020-12-23|1074.96
#2020-12-24|1077.87
#2020-12-25|1077.87
#2020-12-28|1083.06
#2020-12-29|1076.82
#2020-12-30|1086.04
#2020-12-31|1082.92
#2021-01-01|1082.92
#2021-01-04|1080.88
#2021-01-05|1042.04
#2021-01-06|1044.89
#2021-01-07|1053.72
#2021-01-08|1084.10
#2021-01-11|1052.80
#2021-01-12|1057.50
#2021-01-13|1075.78
#2021-01-14|1078.78
#2021-01-15|1068.06
#2021-01-18|1067.96
#2021-01-19|1102.03
#2021-01-20|1102.46
#2021-01-21|1108.57
#2021-01-22|1070.88
#2021-01-25|1054.45
#2021-01-26|1067.92
#2021-01-27|1052.62
#2021-01-28|1056.26
#2021-01-29|1057.92
#2021-02-01|1049.56
#2021-02-02|1064.33
#2021-02-03|1078.23
#2021-02-04|1097.73
#2021-02-05|1136.55
#2021-02-08|1137.48
#2021-02-09|1159.24
#2021-02-10|1168.20
#2021-02-11|1167.52
#2021-02-12|1191.21
#2021-02-15|1207.35
#2021-02-16|1194.02
#2021-02-17|1155.61
#2021-02-18|1152.87
#2021-02-19|1166.70
#2021-02-22|1162.15
#2021-02-23|1157.15
#2021-02-24|1159.80
#2021-02-25|1146.17
#2021-02-26|1107.43
#2021-03-01|1149.90
#2021-03-02|1156.01
#2021-03-03|1158.66
#2021-03-04|1161.45
#2021-03-05|1152.72
#2021-03-08|1150.19
#2021-03-09|1167.48
#2021-03-10|1194.59
#2021-03-11|1210.39
#2021-03-12|1209.41
#2021-03-15|1201.27
#2021-03-16|1196.19
#2021-03-17|1186.16
#2021-03-18|1196.41
#2021-03-19|1174.45
#2021-03-22|1177.24
#2021-03-23|1154.01
#2021-03-24|1138.31
#2021-03-25|1122.24
#2021-03-26|1161.15
#2021-03-29|1181.88
#2021-03-30|1193.74
#2021-03-31|1183.32
#2021-04-01|1204.81
#2021-04-02|1204.81
#2021-04-05|1212.26
#2021-04-06|1228.18
#2021-04-07|1228.31
#2021-04-08|1215.34
#2021-04-09|1207.42
#2021-04-12|1203.16
#2021-04-13|1211.60
#2021-04-14|1238.57
#2021-04-15|1264.84
#2021-04-16|1265.72
#2021-04-19|1266.26
#2021-04-20|1236.99
#2021-04-21|1252.15
#2021-04-22|1247.75
#2021-04-23|1247.64
#2021-04-26|1267.05
#2021-04-27|1257.01
#2021-04-28|1273.87
#2021-04-29|1268.48
#2021-04-30|1222.92
#2021-05-03|1221.98
#2021-05-04|1210.63
#2021-05-05|1242.07
#2021-05-06|1262.35
#2021-05-07|1286.35
#2021-05-10|1296.02
#2021-05-11|1285.13
#2021-05-12|1278.64
#2021-05-13|1262.13
#2021-05-14|1275.58
#2021-05-17|1283.15
#2021-05-18|1310.76
#2021-05-19|1294.44
#2021-05-20|1298.97
#2021-05-21|1302.72
#2021-05-24|1296.32
#2021-05-25|1306.89
#2021-05-26|1323.27
#2021-05-27|1343.53
#2021-05-28|1354.51
#2021-05-31|1365.80
#2021-06-01|1375.28
#2021-06-02|1395.09
#2021-06-03|1390.68
#2021-06-04|1398.79
#2021-06-07|1383.83
#2021-06-08|1372.42
#2021-06-09|1386.40
#2021-06-10|1389.64
#2021-06-11|1364.76
#2021-06-14|1372.64
#2021-06-15|1344.41
#2021-06-16|1349.79
#2021-06-17|1303.39
#2021-06-18|1267.00
#2021-06-21|1254.69
#2021-06-22|1244.13
#2021-06-23|1270.08
#2021-06-24|1272.94
#2021-06-25|1289.80
#2021-06-28|1257.12
#2021-06-29|1269.72
#2021-06-30|1271.83
#2021-07-01|1266.48
#2021-07-02|1267.60
#2021-07-05|1282.04
#2021-07-06|1269.53
#2021-07-07|1283.93
#2021-07-08|1277.35
#2021-07-09|1300.25
#2021-07-12|1294.68
#2021-07-13|1249.85
#2021-07-14|1268.49
#2021-07-15|1256.09
#2021-07-16|1254.55
#2021-07-19|1223.02
#2021-07-20|1225.61
#2021-07-21|1230.21
#2021-07-22|1239.11
#2021-07-23|1239.16
#2021-07-26|1232.72
#2021-07-27|1239.82
#2021-07-28|1245.82
#2021-07-29|1279.78
#2021-07-30|1275.45
#2021-08-02|1290.44
#2021-08-03|1309.56
#2021-08-04|1307.88
#2021-08-05|1323.30
#2021-08-06|1294.64
#2021-08-09|1286.31
#2021-08-10|1264.49
#2021-08-11|1284.43
#2021-08-12|1272.50
#2021-08-13|1279.85
#2021-08-16|1289.76
#2021-08-17|1289.83
#2021-08-18|1293.54
#2021-08-19|1244.84
#2021-08-20|1218.42
#2021-08-23|1259.22
#2021-08-24|1286.04
#2021-08-25|1280.74
#2021-08-26|1283.34
#2021-08-27|1310.28
#2021-08-30|1320.84
#2021-08-31|1346.87
#2021-09-01|1339.80
#2021-09-02|1320.71
#2021-09-03|1332.74
#2021-09-06|1323.99
#2021-09-07|1313.26
#2021-09-08|1312.90
#2021-09-09|1322.74
#2021-09-10|1321.24
#2021-09-13|1347.47
#2021-09-14|1340.16
#2021-09-15|1337.53
#2021-09-16|1295.40
#2021-09-17|1293.24
#2021-09-20|1273.86
#2021-09-21|1283.39
#2021-09-22|1317.23
#2021-09-23|1331.28
#2021-09-24|1300.42
#2021-09-27|1295.75
#2021-09-28|1284.43
#2021-09-29|1282.53
#2021-09-30|1306.14
#2021-10-01|1310.03
#2021-10-04|1281.04
#2021-10-05|1299.55
#2021-10-06|1304.08
#2021-10-07|1312.36
#2021-10-08|1295.37
#2021-10-11|1298.93
#2021-10-12|1306.69
#2021-10-13|1317.17
#2021-10-14|1312.33
#2021-10-15|1340.59
#2021-10-18|1335.43
#2021-10-19|1349.60
#2021-10-20|1354.36
#2021-10-21|1332.45
#2021-10-22|1322.51
#2021-10-25|1327.62
#2021-10-26|1324.33
#2021-10-27|1306.32
#2021-10-28|1295.81
#2021-10-29|1283.59
#2021-11-01|1267.74
#2021-11-02|1284.67
#2021-11-03|1286.75
#2021-11-04|1304.75
#2021-11-05|1300.28
#2021-11-08|1299.66
#2021-11-09|1297.69
#2021-11-10|1262.41
#2021-11-11|1287.59
#2021-11-12|1270.43
#2021-11-15|1280.66
#2021-11-16|1258.67
#2021-11-17|1248.67
#2021-11-18|1237.16
#2021-11-19|1215.34
#2021-11-22|1217.29
#2021-11-23|1206.46
#2021-11-24|1179.80
#2021-11-25|1192.87
#2021-11-26|1117.33
#2021-11-29|1156.51
#2021-11-30|1178.54
#2021-12-01|1215.05
#2021-12-02|1219.51
#2021-12-03|1201.31
#2021-12-06|1212.12
#2021-12-07|1211.33
#2021-12-08|1228.38
#2021-12-09|1209.15
#2021-12-10|1188.73
#2021-12-13|1179.38
#2021-12-14|1178.67
#2021-12-15|1179.11
#2021-12-16|1193.21
#2021-12-17|1213.72
#2021-12-20|1198.92
#2021-12-21|1204.64
#2021-12-22|1218.10
#2021-12-23|1236.08
#2021-12-24|1238.52
#2021-12-27|1239.22
#2021-12-28|1229.30
#2021-12-29|1227.73
#2021-12-30|1235.07
#2021-12-31|1231.03
#2022-01-03|1238.78
#2022-01-04|1248.02
#2022-01-05|1274.47
#2022-01-06|1264.64
#2022-01-07|1262.55
#2022-01-10|1255.37
#2022-01-11|1265.37
#2022-01-12|1297.75
#2022-01-13|1303.76
#2022-01-14|1300.36
#2022-01-17|1301.56
#2022-01-18|1281.30
#2022-01-19|1296.07
#2022-01-20|1314.81
#2022-01-21|1319.58
#2022-01-24|1266.14
#2022-01-25|1269.94
#2022-01-26|1274.80
#2022-01-27|1258.84
#2022-01-28|1241.25
#2022-01-31|1274.55
#2022-02-01|1301.16
#2022-02-02|1289.01
#2022-02-03|1294.86
#2022-02-04|1268.25
#2022-02-07|1268.97
#2022-02-08|1299.75
#2022-02-09|1314.95
#2022-02-10|1346.27
#2022-02-11|1350.90
#2022-02-14|1341.07
#2022-02-15|1358.15
#2022-02-16|1379.56
#2022-02-17|1386.43
#2022-02-18|1362.26
#2022-02-21|1358.11
#2022-02-22|1352.85
#2022-02-23|1352.66
#2022-02-24|1283.07
#2022-02-25|1310.03
#2022-02-28|1304.34
#2022-03-01|1344.43
#2022-03-02|1341.45
#2022-03-03|1381.62
#2022-03-04|1321.57
#2022-03-07|1292.33
#2022-03-08|1276.81
#2022-03-09|1315.09
#2022-03-10|1322.88
#2022-03-11|1334.98
#2022-03-14|1333.73
#2022-03-15|1313.62
#2022-03-16|1381.80
#2022-03-17|1405.20
#2022-03-18|1404.11
#2022-03-21|1413.60
#2022-03-22|1423.06
#2022-03-23|1435.78
#2022-03-24|1440.72
#2022-03-25|1433.06
#2022-03-28|1423.40
#2022-03-29|1456.76
#2022-03-30|1470.95
#2022-03-31|1454.53
#2022-04-01|1454.72
#2022-04-04|1450.92
#2022-04-05|1439.02
#2022-04-06|1447.13
#2022-04-07|1425.45
#2022-04-08|1448.13
#2022-04-11|1444.65
#2022-04-12|1443.28
#2022-04-13|1413.05
#2022-04-14|1390.27
#2022-04-15|1390.27
#2022-04-18|1386.26
#2022-04-19|1371.88
#2022-04-20|1370.05
#2022-04-21|1330.23
#2022-04-22|1308.10
#2022-04-25|1269.63
#2022-04-26|1271.45
#2022-04-27|1261.19
#2022-04-28|1264.52
#2022-04-29|1289.66
#2022-05-02|1272.66
#2022-05-03|1269.32
#2022-05-04|1240.39
#2022-05-05|1215.82
#2022-05-06|1193.56
#2022-05-09|1161.14
#2022-05-10|1180.62
#2022-05-11|1196.14
#2022-05-12|1187.94
#2022-05-13|1214.19
#2022-05-16|1218.11
#2022-05-17|1233.83
#2022-05-18|1223.85
#2022-05-19|1217.91
#2022-05-20|1218.30
#2022-05-23|1247.72
#2022-05-24|1232.80
#2022-05-25|1210.90
#2022-05-26|1240.40
#2022-05-27|1278.59
#2022-05-30|1309.44
#2022-05-31|1316.87
#2022-06-01|1298.07
#2022-06-02|1294.84
#2022-06-03|1293.56
#2022-06-06|1298.38
#2022-06-07|1281.04
#2022-06-08|1277.45
#2022-06-09|1252.97
#2022-06-10|1197.53
#2022-06-13|1151.40
#2022-06-14|1153.48
#2022-06-15|1187.74
#2022-06-16|1185.52
#2022-06-17|1162.00
#2022-06-20|1170.68
#2022-06-21|1196.38
#2022-06-22|1179.71
#2022-06-23|1172.75
#2022-06-24|1200.99
#2022-06-27|1200.31
#2022-06-28|1187.78
#2022-06-29|1155.20
#2022-06-30|1120.04
#2022-07-01|1095.69
#2022-07-04|1131.36
#2022-07-05|1087.93
#2022-07-06|1088.78
#2022-07-07|1109.70
#2022-07-08|1121.32
#2022-07-11|1097.32
#2022-07-12|1097.13
#2022-07-13|1086.60
#2022-07-14|1046.93
#2022-07-15|1073.97
#2022-07-18|1096.09
#2022-07-19|1102.00
#2022-07-20|1092.46
#2022-07-21|1107.71
#2022-07-22|1130.77
#2022-07-25|1124.63
#2022-07-26|1127.31
#2022-07-27|1130.98
#2022-07-28|1151.26
#2022-07-29|1142.67
#2022-08-01|1156.28
#2022-08-02|1130.47
#2022-08-03|1123.15
#2022-08-04|1119.36
#2022-08-05|1132.13
#2022-08-08|1166.32
#2022-08-09|1163.04
#2022-08-10|1203.62
#2022-08-11|1217.41
#2022-08-12|1220.61
#2022-08-15|1205.60
#2022-08-16|1214.90
#2022-08-17|1199.48
#2022-08-18|1189.10
#2022-08-19|1140.69
#2022-08-22|1143.43
#2022-08-23|1149.24
#2022-08-24|1144.82
#2022-08-25|1159.77
#2022-08-26|1161.48
#2022-08-29|1145.28
#2022-08-30|1117.26
#2022-08-31|1107.97
#2022-09-01|1091.51
#2022-09-02|1111.79
#2022-09-05|1119.24
#2022-09-06|1116.43
#2022-09-07|1102.24
#2022-09-08|1110.23
#2022-09-09|1142.99
#2022-09-12|1165.46
#2022-09-13|1123.04
#2022-09-14|1121.15
#2022-09-15|1112.78
#2022-09-16|1092.33
#2022-09-19|1083.41
#2022-09-20|1088.53
#2022-09-21|1085.77
#2022-09-22|1087.71
#2022-09-23|1044.78
#2022-09-26|1030.66
#2022-09-27|1056.91
#2022-09-28|1051.34
#2022-09-29|1035.73
#2022-09-30|1044.96
#2022-10-03|1055.47
#2022-10-04|1094.85
#2022-10-05|1071.93
#2022-10-06|1070.38
#2022-10-07|1061.09
#2022-10-10|1049.89
#2022-10-11|1051.14
#2022-10-12|1041.28
#2022-10-13|1038.36
#2022-10-14|1047.53
#2022-10-17|1090.55
#2022-10-18|1087.18
#2022-10-19|1063.53
#2022-10-20|1076.85
#2022-10-21|1072.78
#2022-10-24|1065.73
#2022-10-25|1092.50
#2022-10-26|1114.41
#2022-10-27|1127.07
#2022-10-28|1113.05
#2022-10-31|1089.78
#2022-11-01|1098.10
#2022-11-02|1100.02
#2022-11-03|1074.48
#2022-11-04|1134.52
#2022-11-07|1159.83
#2022-11-08|1152.83
#2022-11-09|1152.12
#2022-11-10|1185.40
#2022-11-11|1189.45
#2022-11-14|1192.34
#2022-11-15|1192.66
#2022-11-16|1193.86
#2022-11-17|1174.28
#2022-11-18|1192.29
#2022-11-21|1183.31
#2022-11-22|1197.62
#2022-11-23|1221.85
#2022-11-24|1217.62
#2022-11-25|1215.37
#2022-11-28|1216.81
#2022-11-29|1216.24
#2022-11-30|1237.58
#2022-12-01|1165.89
#2022-12-02|1161.28
#2022-12-05|1182.62
#2022-12-06|1186.82
#2022-12-07|1196.78
#2022-12-08|1197.55
#2022-12-09|1179.33
#2022-12-12|1159.10
#2022-12-13|1194.88
#2022-12-14|1183.39
#2022-12-15|1150.24
#2022-12-16|1133.91
#2022-12-19|1178.49
#2022-12-20|1174.95
#2022-12-21|1197.36
#2022-12-22|1190.65
#2022-12-23|1213.02
#2022-12-26|1213.02
#2022-12-27|1192.60
#2022-12-28|1199.14
#2022-12-29|1208.06
#2022-12-30|1185.70
#2023-01-02|1185.70
#2023-01-03|1200.59
#2023-01-04|1201.34
#2023-01-05|1184.15
#2023-01-06|1201.91
#2023-01-09|1242.64
#2023-01-10|1234.87
#2023-01-11|1236.49
#2023-01-12|1248.32
#2023-01-13|1254.91
#2023-01-16|1240.14
#2023-01-17|1225.60
#2023-01-18|1242.88
#2023-01-19|1218.47
#2023-01-20|1223.79
#2023-01-23|1235.82
#2023-01-24|1224.08
#2023-01-25|1216.60
#2023-01-26|1218.34
#2023-01-27|1221.14
#2023-01-30|1210.16
#2023-01-31|1196.96
#2023-02-01|1221.06
#2023-02-02|1244.50
#2023-02-03|1217.54
#2023-02-06|1186.13
#2023-02-07|1190.94
#2023-02-08|1176.03
#2023-02-09|1176.62
#2023-02-10|1148.49
#2023-02-13|1171.84
#2023-02-14|1163.76
#2023-02-15|1149.04
#2023-02-16|1148.18
#2023-02-17|1144.08
#2023-02-20|1139.15
#2023-02-21|1127.76
#2023-02-22|1120.72
#2023-02-23|1134.23
#2023-02-24|1112.87
#2023-02-27|1116.78
#2023-02-28|1115.33
#2023-03-01|1137.01
#2023-03-02|1125.25
#2023-03-03|1134.93
#2023-03-06|1143.52
#2023-03-07|1121.53
#2023-03-08|1119.17
#2023-03-09|1111.62
#2023-03-10|1131.84
#2023-03-13|1127.82
#2023-03-14|1107.46
#2023-03-15|1070.34
#2023-03-16|1072.69
#2023-03-17|1071.55
#2023-03-20|1072.23
#2023-03-21|1069.71
#2023-03-22|1091.59
#2023-03-23|1111.15
#2023-03-24|1100.23
#2023-03-27|1099.87
#2023-03-28|1122.77
#2023-03-29|1129.59
#2023-03-30|1144.69
#2023-03-31|1141.99
#2023-04-03|1146.05
#2023-04-04|1160.58
#2023-04-05|1143.62
#2023-04-06|1133.87
#2023-04-07|1133.87
#2023-04-10|1116.96
#2023-04-11|1134.52
#2023-04-12|1138.81
#2023-04-13|1164.50
#2023-04-14|1162.76
#2023-04-17|1138.13
#2023-04-18|1148.49
#2023-04-19|1143.89
#2023-04-20|1160.72
#2023-04-21|1146.48
#2023-04-24|1146.50
#2023-04-25|1126.10
#2023-04-26|1134.40
#2023-04-27|1141.53
#2023-04-28|1149.27
#2023-05-01|1147.31
#2023-05-02|1127.72
#2023-05-03|1147.62
#2023-05-04|1133.53
#2023-05-05|1137.90
#2023-05-08|1148.12
#2023-05-09|1121.78
#2023-05-10|1091.36
#2023-05-11|1049.69
#2023-05-12|1056.95
#2023-05-15|1064.78
#2023-05-16|1058.97
#2023-05-17|1035.72
#2023-05-18|1019.89
#2023-05-19|1022.36
#2023-05-22|1035.07
#2023-05-23|1033.78
#2023-05-24|1031.64
#2023-05-25|1005.93
#2023-05-26|1005.25
#2023-05-29|1000.03
#2023-05-30| 975.00
#2023-05-31| 973.09
#2023-06-01| 998.03
#2023-06-02|1015.78
#2023-06-05|1034.20
#2023-06-06|1042.92
#2023-06-07|1061.02
#2023-06-08|1078.39
#2023-06-09|1094.51
#2023-06-12|1092.90
#2023-06-13|1109.33
#2023-06-14|1139.69
#2023-06-15|1148.31
#2023-06-16|1159.28
#2023-06-19|1152.03
#2023-06-20|1131.46
#2023-06-21|1115.78
#2023-06-22|1099.19
#2023-06-23|1073.79
#2023-06-26|1077.05
#2023-06-27|1076.84
#2023-06-28|1067.36
#2023-06-29|1064.26
#2023-06-30|1072.58
#2023-07-03|1086.88
#2023-07-04|1091.90
#2023-07-05|1083.31
#2023-07-06|1046.64
#2023-07-07|1066.58
#2023-07-10|1060.08
#2023-07-11|1084.10
#2023-07-12|1129.13
#2023-07-13|1149.34
#2023-07-14|1146.72
#2023-07-17|1150.59
#2023-07-18|1175.09
#2023-07-19|1166.42
#2023-07-20|1170.10
#2023-07-21|1170.79
#2023-07-24|1182.96
#2023-07-25|1198.77
#2023-07-26|1197.85
#2023-07-27|1209.30
#2023-07-28|1218.93
#2023-07-31|1208.82
#2023-08-01|1178.53
#2023-08-02|1135.01
#2023-08-03|1124.28
#2023-08-04|1149.70
#2023-08-07|1134.29
#2023-08-08|1117.29
#2023-08-09|1117.07
#2023-08-10|1144.61
#2023-08-11|1124.53
#2023-08-14|1103.51
#2023-08-15|1093.36
#2023-08-16|1095.98
#2023-08-17|1084.38
#2023-08-18|1072.38
#2023-08-21|1080.27
#2023-08-22|1086.26
#2023-08-23|1119.92
#2023-08-24|1118.27
#2023-08-25|1114.19
#2023-08-28|1130.84
#2023-08-29|1134.94
#2023-08-30|1125.06
#2023-08-31|1088.51
#2023-09-01|1093.80
#2023-09-04|1075.64
#2023-09-05|1052.22
#2023-09-06|1042.32
#2023-09-07|1038.14
#2023-09-08|1050.75
#2023-09-11|1061.57
#2023-09-12|1058.81
#2023-09-13|1060.49
#2023-09-14|1056.88
#2023-09-15|1051.07
#2023-09-18|1047.46
#2023-09-19|1059.51
#2023-09-20|1102.07
#2023-09-21|1076.84
#2023-09-22|1081.01
#2023-09-25|1076.14
#2023-09-26|1059.03
#2023-09-27|1045.35
#2023-09-28|1050.28
#2023-09-29|1054.19
#2023-10-02|1012.45
#2023-10-03|1002.60
#2023-10-04| 997.24
#2023-10-05| 990.77
#2023-10-06| 997.32
#2023-10-09|1003.99
#2023-10-10|1049.91
#2023-10-11|1074.49
#2023-10-12|1058.86
#2023-10-13|1058.12
#2023-10-16|1068.02
#2023-10-17|1065.91
#2023-10-18|1037.78
#2023-10-19|1028.63
#2023-10-20|1028.79
#2023-10-23|1025.52
#2023-10-24|1016.07
#2023-10-25|1013.66
#2023-10-26|1023.69
#2023-10-27|1027.72
#2023-10-30|1040.20
#2023-10-31|1043.72
#2023-11-01|1054.01
#2023-11-02|1089.60
#2023-11-03|1122.30
#2023-11-06|1119.40
#2023-11-07|1079.77
#2023-11-08|1085.68
#2023-11-09|1074.83
#2023-11-10|1059.74
#2023-11-13|1069.88
#2023-11-14|1125.46
#2023-11-15|1145.94
#2023-11-16|1120.82
#2023-11-17|1120.34
#2023-11-20|1116.91
#2023-11-21|1099.39
#2023-11-22|1088.83
#2023-11-23|1105.67
#2023-11-24|1107.20
#2023-11-27|1108.17
#2023-11-28|1104.86
#2023-11-29|1103.94
#2023-11-30|1080.03
#2023-12-01|1097.73
#2023-12-04|1101.33
#2023-12-05|1084.86
#2023-12-06|1100.51
#2023-12-07|1095.11
#2023-12-08|1096.14
#2023-12-11|1094.24
#2023-12-12|1081.44
#2023-12-13|1079.83
#2023-12-14|1176.48
#2023-12-15|1177.04
#2023-12-18|1143.36
#2023-12-19|1170.23
#2023-12-20|1173.90
#2023-12-21|1177.70
#2023-12-22|1179.21
#2023-12-25|1179.21
#2023-12-26|1169.84
#2023-12-27|1214.61
#2023-12-28|1203.33
#2023-12-29|1221.03
#2024-01-01|1221.03
#2024-01-02|1187.27
#2024-01-03|1147.25
#2024-01-04|1138.14
#2024-01-05|1151.36
#2024-01-08|1149.79
#2024-01-09|1144.09
#2024-01-10|1141.36
#2024-01-11|1142.58
#2024-01-12|1157.72
#2024-01-15|1146.12
#2024-01-16|1117.27
#2024-01-17|1084.92
#2024-01-18|1104.41
#2024-01-19|1104.61
#2024-01-22|1092.07
#2024-01-23|1103.20
#2024-01-24|1129.35
#2024-01-25|1136.07
#2024-01-26|1155.34
#2024-01-29|1136.65
#2024-01-30|1142.35
#2024-01-31|1161.26
#2024-02-01|1162.56
#2024-02-02|1134.71
#2024-02-05|1119.55
#2024-02-06|1131.39
#2024-02-07|1121.24
#2024-02-08|1105.56
#2024-02-09|1091.63
#2024-02-12|1098.26
#2024-02-13|1078.44
#2024-02-14|1086.90
#2024-02-15|1095.24
#2024-02-16|1105.21
#2024-02-19|1094.58
#2024-02-20|1098.67
#2024-02-21|1101.30
#2024-02-22|1100.84
#2024-02-23|1085.33
#2024-02-26|1082.31
#2024-02-27|1088.76
#2024-02-28|1066.01
#2024-02-29|1085.05
#2024-03-01|1088.86
#2024-03-04|1107.05
#2024-03-05|1111.59
#2024-03-06|1140.25
#2024-03-07|1148.78
#2024-03-08|1154.67
#2024-03-11|1163.60
#2024-03-12|1150.24
#2024-03-13|1175.55
#2024-03-14|1153.91
#2024-03-15|1133.40
#2024-03-18|1103.68
#2024-03-19|1100.27
#2024-03-20|1121.31
#2024-03-21|1118.78
#2024-03-22|1125.73
#2024-03-25|1122.12
#2024-03-26|1117.16
#2024-03-27|1121.49
#2024-03-28|1126.48
#2024-03-29|1126.48
#2024-04-01|1124.18
#2024-04-02|1138.77
#2024-04-03|1136.26
#2024-04-04|1171.04
#2024-04-05|1158.24
#2024-04-08|1181.57
#2024-04-09|1211.19
#2024-04-10|1187.96
#2024-04-11|1184.44
#2024-04-12|1189.95
#2024-04-15|1163.18
#2024-04-16|1139.19
#2024-04-17|1146.66
#2024-04-18|1139.36
#2024-04-19|1133.46
#2024-04-22|1120.20
#2024-04-23|1106.51
#2024-04-24|1098.79
#2024-04-25|1101.10
#2024-04-26|1133.56
#2024-04-29|1169.12
#2024-04-30|1151.48
#2024-05-01|1164.55
#2024-05-02|1159.27
#2024-05-03|1170.88
#2024-05-06|1191.34
#2024-05-07|1194.45
#2024-05-08|1189.19
#2024-05-09|1198.44
#2024-05-10|1218.30
#2024-05-13|1232.13
#2024-05-14|1212.89
#2024-05-15|1243.70
#2024-05-16|1259.50
#2024-05-17|1271.91
#2024-05-20|1279.32
#2024-05-21|1288.96
#2024-05-22|1264.17
#2024-05-23|1232.38
#2024-05-24|1244.08
#2024-05-27|1249.56
#2024-05-28|1244.04
#2024-05-29|1235.76
#2024-05-30|1185.84
#2024-05-31|1163.41
#2024-06-03|1195.12
#2024-06-04|1161.77
#2024-06-05|1136.16
#2024-06-06|1136.15
#2024-06-07|1138.13
#2024-06-10|1135.59
#2024-06-11|1141.20
#2024-06-12|1171.71
#2024-06-13|1170.42
#2024-06-14|1198.89
#2024-06-17|1208.09
#2024-06-18|1283.67
#2024-06-19|1317.85
#2024-06-20|1307.17
#2024-06-21|1317.90
#2024-06-24|1304.37
#2024-06-25|1289.72
#2024-06-26|1268.65
#2024-06-27|1253.60
#2024-06-28|1286.06
#2024-07-01|1293.10
#2024-07-02|1250.69
#2024-07-03|1303.47
#2024-07-04|1316.41
#2024-07-05|1315.71
#2024-07-08|1322.14
#2024-07-09|1316.68
#2024-07-10|1310.91
#2024-07-11|1332.21
#2024-07-12|1328.81
#2024-07-15|1318.84
#2024-07-16|1327.54
#2024-07-17|1301.16
#2024-07-18|1304.48
#2024-07-19|1284.75
#2024-07-22|1287.44
#2024-07-23|1284.12
#2024-07-24|1292.33
#2024-07-25|1286.50
#2024-07-26|1294.81
#2024-07-29|1276.34
#2024-07-30|1295.87
#2024-07-31|1348.40
#2024-08-01|1337.01
#2024-08-02|1303.21
#2024-08-05|1256.05
#2024-08-06|1263.52
#2024-08-07|1286.08
#2024-08-08|1284.47
#2024-08-09|1288.85
#2024-08-12|1288.82
#2024-08-13|1303.42
#2024-08-14|1322.38
#2024-08-15|1339.20
#2024-08-16|1363.41
#2024-08-19|1391.35
#2024-08-20|1379.77
#2024-08-21|1385.57
#2024-08-22|1361.79
#2024-08-23|1398.25
#2024-08-26|1404.24
#2024-08-27|1406.57
#2024-08-28|1393.06
#2024-08-29|1400.70
#2024-08-30|1378.14
#2024-09-02|1364.00
#2024-09-03|1314.11
#2024-09-04|1322.77
#2024-09-05|1328.42
#2024-09-06|1321.77
#2024-09-09|1303.12
#2024-09-10|1303.28
#2024-09-11|1287.99
#2024-09-12|1324.66
#2024-09-13|1354.46
#2024-09-16|1371.36
#2024-09-17|1400.09
#2024-09-18|1402.41
#2024-09-19|1424.22
#2024-09-20|1425.54
#2024-09-23|1480.24
#2024-09-24|1478.00
#2024-09-25|1493.44
#2024-09-26|1494.04
#2024-09-27|1511.64
#2024-09-30|1486.70
#2024-10-01|1486.43
#2024-10-02|1486.64
#2024-10-03|1461.83
#2024-10-04|1469.25
#2024-10-07|1459.67
#2024-10-08|1438.47
#2024-10-09|1428.05
#2024-10-10|1439.17
#2024-10-11|1463.38
#2024-10-14|1449.15
#2024-10-15|1439.38
#2024-10-16|1449.44
#2024-10-17|1454.22
#2024-10-18|1479.14
#2024-10-21|1479.04
#2024-10-22|1481.15
#2024-10-23|1435.77
#2024-10-24|1479.55
#2024-10-25|1490.07
#2024-10-28|1500.40
#2024-10-29|1500.85
#2024-10-30|1484.01
#2024-10-31|1449.16
#2024-11-01|1474.13
#2024-11-04|1481.69
#2024-11-05|1504.92
#2024-11-06|1451.24
#2024-11-07|1487.79
#2024-11-08|1450.66
#2024-11-11|1411.85
#2024-11-12|1386.76
#2024-11-13|1380.22
#2024-11-14|1366.15
#2024-11-15|1369.53
#2024-11-18|1403.86
#2024-11-19|1406.94
#2024-11-20|1417.81
#2024-11-21|1434.76
#2024-11-22|1434.20
#2024-11-25|1404.52
#2024-11-26|1408.36
#2024-11-27|1399.12
#2024-11-28|1403.85
#2024-11-29|1402.73
#2024-12-02|1407.36
#2024-12-03|1421.86
#2024-12-04|1430.86
#2024-12-05|1435.61
#2024-12-06|1432.43
#2024-12-09|1468.97
#2024-12-10|1453.48
#2024-12-11|1469.57
#2024-12-12|1456.17
#2024-12-13|1443.77
#2024-12-16|1443.92
#2024-12-17|1388.98
#2024-12-18|1400.18
#2024-12-19|1357.94
#2024-12-20|1372.39
#2024-12-23|1350.53
#2024-12-24|1348.54
#2024-12-25|1348.54
#2024-12-26|1335.28
#2024-12-27|1333.05
#2024-12-30|1312.32
#2024-12-31|1304.38
#2025-01-01|1304.38
#2025-01-02|1329.57
#2025-01-03|1328.35
#2025-01-06|1335.17
#2025-01-07|1346.31
#2025-01-08|1318.70
#2025-01-09|1328.42
#2025-01-10|1315.17
#2025-01-13|1296.14
#2025-01-14|1296.18
#2025-01-15|1336.48
#2025-01-16|1332.06
#2025-01-17|1351.30
#2025-01-20|1351.07
#2025-01-21|1357.42
#2025-01-22|1348.36
#2025-01-23|1325.56
#2025-01-24|1341.77
#2025-01-27|1300.95
#2025-01-28|1302.09
#2025-01-29|1334.75
#2025-01-30|1357.76
#2025-01-31|1351.04
#2025-02-03|1342.64
#2025-02-04|1361.58
#2025-02-05|1366.42
#2025-02-06|1372.61
#2025-02-07|1378.95
#2025-02-10|1388.03
#2025-02-11|1375.93
#2025-02-12|1378.70
#2025-02-13|1361.61
#2025-02-14|1378.03
#2025-02-17|1356.20
#2025-02-18|1359.48
#2025-02-19|1346.27
#2025-02-20|1368.50
#2025-02-21|1366.39
#2025-02-24|1351.42
#2025-02-25|1351.69
#2025-02-26|1347.39
#2025-02-27|1320.73
#2025-02-28|1294.86
#2025-03-03|1321.96
#2025-03-04|1297.54
#2025-03-05|1326.87
#2025-03-06|1352.40
#2025-03-07|1365.21
#2025-03-10|1355.50
#2025-03-11|1372.54
#2025-03-12|1349.79
#2025-03-13|1348.10
#2025-03-14|1361.69
#2025-03-17|1384.16
#2025-03-18|1388.23
#2025-03-19|1421.28
#2025-03-20|1416.01
#2025-03-21|1409.02
#2025-03-24|1407.38
#2025-03-25|1413.80
#2025-03-26|1414.97
#2025-03-27|1414.57
#2025-03-28|1399.52
#2025-03-31|1392.22
#2025-04-01|1407.23
#2025-04-02|1362.61
#2025-04-03|1293.78
#2025-04-04|1186.27
#2025-04-07|1171.33
#2025-04-08|1204.68
#2025-04-09|1158.14
#2025-04-10|1233.34
#2025-04-11|1271.71
#2025-04-14|1344.48
#2025-04-15|1344.13
#2025-04-16|1365.51
#2025-04-17|1372.15
#2025-04-18|1372.15
#2025-04-21|1382.06
#2025-04-22|1387.88
#2025-04-23|1372.23
#2025-04-24|1375.21
#2025-04-25|1364.05
#2025-04-28|1378.77
#2025-04-29|1392.40
#2025-04-30|1390.29
#2025-05-01|1389.92
#2025-05-02|1428.54
#2025-05-05|1419.51
#2025-05-06|1422.36
#2025-05-07|1419.16
#2025-05-08|1417.75
#2025-05-09|1435.66
#2025-05-12|1426.96
#2025-05-13|1426.36
#2025-05-14|1433.70
#2025-05-15|1448.17
#2025-05-16|1448.42
#2025-05-19|1451.00
#2025-05-20|1483.83
#2025-05-21|1516.11
#2025-05-22|1504.34
#2025-05-23|1530.31
#2025-05-26|1535.04
#2025-05-27|1528.71
#2025-05-28|1522.91
#2025-05-29|1552.49
#2025-05-30|1524.61
#2025-06-02|1534.44
#2025-06-03|1527.57
#2025-06-04|1536.04
#2025-06-05|1562.49
#2025-06-06|1581.04
#2025-06-09|1588.98
#2025-06-10|1590.55
#2025-06-11|1593.39
#2025-06-12|1594.63
#2025-06-13|1541.56
#2025-06-16|1551.64
#2025-06-17|1526.14
#2025-06-18|1539.28
#2025-06-19|1528.60
#2025-06-20|1531.58
#2025-06-23|1535.21
#2025-06-24|1567.24
#2025-06-25|1554.98
#2025-06-26|1579.50
#2025-06-27|1565.16
#2025-06-30|1581.46
#2025-07-01|1618.13
#2025-07-02|1625.72
#2025-07-03|1645.69
#2025-07-04|1658.21
#2025-07-07|1643.41
#2025-07-08|1622.56
#2025-07-09|1635.82
#2025-07-10|1644.10
#2025-07-11|1622.20
#2025-07-14|1623.28
#2025-07-15|1623.26
#2025-07-16|1630.13
#2025-07-17|1646.40
#2025-07-18|1693.97
#2025-07-21|1700.96
#2025-07-22|1710.15
#2025-07-23|1725.89
#2025-07-24|1716.72
#2025-07-25|1673.07
#2025-07-28|1668.26
#2025-07-29|1666.80
#2025-07-30|1676.86
#2025-07-31|1632.35
#2025-08-01|1614.91
#2025-08-04|1636.25
#2025-08-05|1626.85
#2025-08-06|1638.73
#2025-08-07|1641.15
#2025-08-08|1655.87
#2025-08-11|1630.29
#2025-08-12|1659.71
#2025-08-13|1685.85
#2025-08-14|1659.05
#2025-08-15|1662.91
#2025-08-18|1650.84
#2025-08-19|1650.86
#2025-08-20|1644.61
#2025-08-21|1666.40
#2025-08-22|1703.46
#2025-08-25|1702.07
#2025-08-26|1675.69
#2025-08-27|1653.14
#2025-08-28|1661.50
#2025-08-29|1657.39
#2025-09-01|1696.89
#2025-09-02|1678.24
#2025-09-03|1693.18
#2025-09-04|1650.26
#2025-09-05|1697.99
#2025-09-08|1732.61
#2025-09-09|1716.95
#2025-09-10|1727.21
#2025-09-11|1736.66
#2025-09-12|1736.34
#2025-09-15|1737.43
#2025-09-16|1736.17
#2025-09-17|1744.17
#2025-09-18|1760.51
#2025-09-19|1780.54
#2025-09-22|1760.61
#2025-09-23|1792.34
#2025-09-24|1784.84
#2025-09-25|1761.04
#2025-09-26|1768.12
#2025-09-29|1780.71
#2025-09-30|1786.66
#2025-10-01|1809.08
#2025-10-02|1784.08
#2025-10-03|1815.82
#2025-10-06|1828.27
#2025-10-07|1823.55
#2025-10-08|1857.32
#2025-10-09|1856.92
#2025-10-10|1851.90
#2025-10-13|1859.01
#2025-10-14|1847.26
#2025-10-15|1868.70
#2025-10-16|1902.63
#2025-10-17|1849.07
#2025-10-20|1874.33
#2025-10-21|1811.07
#2025-10-22|1836.75
#2025-10-23|1885.43
#2025-10-24|1881.46
#2025-10-27|1850.58
#2025-10-28|1886.77
#2025-10-29|1888.55
#2025-10-30|1856.90
#2025-10-31|1851.01
#2025-11-03|1858.15
#2025-11-04|1806.73
#2025-11-05|1837.14
#2025-11-06|1857.09
#2025-11-07|1851.77
#2025-11-10|1897.02
#2025-11-11|1894.88
#2025-11-12|1943.77
#2025-11-13|1967.29
#2025-11-14|1929.28
#2025-11-17|1949.56
#2025-11-18|1905.28
#2025-11-19|1938.04
#2025-11-20|1962.04
#2025-11-21|1878.77
#2025-11-24|1899.20
#2025-11-25|1903.33
#2025-11-26|1952.38
#2025-11-27|1937.44
#2025-11-28|1954.96
#2025-12-01|1964.89
#2025-12-02|1947.61
#2025-12-03|1968.55
#2025-12-04|1961.13
#2025-12-05|1979.14
#2025-12-08|1936.96
#2025-12-09|1931.69
#2025-12-10|1925.86
#2025-12-11|1950.07
#2025-12-12|1972.96
#2025-12-15|1980.37
#2025-12-16|1986.29
#2025-12-17|2007.62
#2025-12-18|2023.21
#2025-12-19|2004.59
#2025-12-22|2028.47
#2025-12-23|2041.35
#2025-12-24|2059.76
#2025-12-25|2059.76
#2025-12-26|2058.68
#2025-12-29|2056.97
#2025-12-30|2078.88
#2025-12-31|2075.61
#2026-01-01|2075.61
#2026-01-02|2089.70
#2026-01-05|2113.97
#2026-01-06|2154.41
#2026-01-07|2136.84
#2026-01-08|2103.11
#2026-01-09|2153.49
#2026-01-12|2185.18
#2026-01-13|2194.60
#2026-01-14|2189.13
#2026-01-15|2204.31
#2026-01-16|2160.35
#2026-01-19|2169.10
#2026-01-20|2171.83
#2026-01-21|2199.43
#2026-01-22|2246.63
#2026-01-23|2268.02
#2026-01-26|2308.47
#2026-01-27|2285.59
#2026-01-28|2331.82
#2026-01-29|2339.24
#2026-01-30|2244.33
#2026-02-02|2206.60
#2026-02-03|2252.78
#2026-02-04|2253.04
#2026-02-05|2172.91
#2026-02-06|2215.34
#2026-02-09|2238.07
#2026-02-10|2234.71
#2026-02-11|2259.25
#2026-02-12|2292.79
#2026-02-13|2248.73
#2026-02-16|2253.35
#2026-02-17|2224.29
#2026-02-18|2261.12
#2026-02-19|2244.61
#2026-02-20|2272.35
#2026-02-23|2292.73
#2026-02-24|2311.92
#2026-02-25|2329.32
#2026-02-26|2339.37
#2026-02-27|2386.39
#2026-03-02|2323.04
#2026-03-03|2133.86
#2026-03-04|2202.16
#2026-03-05|2149.94
#2026-03-06|2091.37
#2026-03-09|2093.98
#2026-03-10|2183.92
#2026-03-11|2124.80
#2026-03-12|2077.25
#2026-03-13|2029.00
#2026-03-16|2088.26
#2026-03-17|2115.70
#2026-03-18|2055.84
#2026-03-19|2013.24
#2026-03-20|1998.92
#2026-03-23|2004.29
#2026-03-24|1996.56
#2026-03-25|2052.70
#2026-03-26|2031.59
#2026-03-27|2011.14
#2026-03-30|1994.98
#2026-03-31|2019.62
#2026-04-01|2075.06