Table Data - NASDAQ South Africa Net Total Return Index
| Title | NASDAQ South Africa Net Total Return Index |
|---|---|
| Series ID | NASDAQNQZAN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:06 PM CDT |
| Notes | For more information about this series, see: NQZAN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 170.14 |
| 2001-04-02 | 167.77 |
| 2001-04-03 | 163.97 |
| 2001-04-04 | 167.77 |
| 2001-04-05 | 171.95 |
| 2001-04-06 | 168.85 |
| 2001-04-09 | 171.01 |
| 2001-04-10 | 173.61 |
| 2001-04-11 | 179.40 |
| 2001-04-12 | 179.58 |
| 2001-04-13 | . |
| 2001-04-16 | 179.17 |
| 2001-04-17 | 178.42 |
| 2001-04-18 | 181.81 |
| 2001-04-19 | 183.42 |
| 2001-04-20 | 181.12 |
| 2001-04-23 | 178.69 |
| 2001-04-24 | 181.44 |
| 2001-04-25 | 181.76 |
| 2001-04-26 | 184.27 |
| 2001-04-27 | 185.48 |
| 2001-04-30 | 189.69 |
| 2001-05-01 | 189.88 |
| 2001-05-02 | 190.22 |
| 2001-05-03 | 187.95 |
| 2001-05-04 | 188.42 |
| 2001-05-07 | 190.33 |
| 2001-05-08 | 189.80 |
| 2001-05-09 | 190.37 |
| 2001-05-10 | 192.98 |
| 2001-05-11 | 192.07 |
| 2001-05-14 | 190.99 |
| 2001-05-15 | 191.51 |
| 2001-05-16 | 194.42 |
| 2001-05-17 | 199.83 |
| 2001-05-18 | 200.83 |
| 2001-05-21 | 204.67 |
| 2001-05-22 | 203.76 |
| 2001-05-23 | 200.65 |
| 2001-05-24 | 200.42 |
| 2001-05-25 | 200.15 |
| 2001-05-28 | . |
| 2001-05-29 | 200.88 |
| 2001-05-30 | 200.98 |
| 2001-05-31 | 199.88 |
| 2001-06-01 | 195.80 |
| 2001-06-04 | 197.42 |
| 2001-06-05 | 197.44 |
| 2001-06-06 | 196.47 |
| 2001-06-07 | 195.68 |
| 2001-06-08 | 197.17 |
| 2001-06-11 | 195.71 |
| 2001-06-12 | 194.65 |
| 2001-06-13 | 194.36 |
| 2001-06-14 | 195.08 |
| 2001-06-15 | 195.50 |
| 2001-06-18 | 192.74 |
| 2001-06-19 | 195.46 |
| 2001-06-20 | 193.74 |
| 2001-06-21 | 196.00 |
| 2001-06-22 | 197.56 |
| 2001-06-25 | 198.50 |
| 2001-06-26 | 198.98 |
| 2001-06-27 | 199.09 |
| 2001-06-28 | 197.17 |
| 2001-06-29 | 196.85 |
| 2001-07-02 | 196.97 |
| 2001-07-03 | 192.56 |
| 2001-07-04 | . |
| 2001-07-05 | 182.74 |
| 2001-07-06 | 181.27 |
| 2001-07-09 | 181.71 |
| 2001-07-10 | 182.78 |
| 2001-07-11 | 180.75 |
| 2001-07-12 | 181.47 |
| 2001-07-13 | 182.64 |
| 2001-07-16 | 182.48 |
| 2001-07-17 | 179.58 |
| 2001-07-18 | 177.73 |
| 2001-07-19 | 179.49 |
| 2001-07-20 | 177.78 |
| 2001-07-23 | 178.29 |
| 2001-07-24 | 177.24 |
| 2001-07-25 | 177.27 |
| 2001-07-26 | 176.53 |
| 2001-07-27 | 174.76 |
| 2001-07-30 | 176.58 |
| 2001-07-31 | 174.52 |
| 2001-08-01 | 177.37 |
| 2001-08-02 | 182.07 |
| 2001-08-03 | 181.33 |
| 2001-08-06 | 177.65 |
| 2001-08-07 | 175.69 |
| 2001-08-08 | 173.45 |
| 2001-08-09 | 173.95 |
| 2001-08-10 | 174.67 |
| 2001-08-13 | 174.61 |
| 2001-08-14 | 176.81 |
| 2001-08-15 | 178.26 |
| 2001-08-16 | 178.25 |
| 2001-08-17 | 177.97 |
| 2001-08-20 | 176.25 |
| 2001-08-21 | 175.54 |
| 2001-08-22 | 177.46 |
| 2001-08-23 | 177.65 |
| 2001-08-24 | 178.42 |
| 2001-08-27 | 180.27 |
| 2001-08-28 | 181.22 |
| 2001-08-29 | 180.95 |
| 2001-08-30 | 178.90 |
| 2001-08-31 | 178.05 |
| 2001-09-03 | . |
| 2001-09-04 | 177.74 |
| 2001-09-05 | 175.93 |
| 2001-09-06 | 174.47 |
| 2001-09-07 | 174.38 |
| 2001-09-10 | 173.08 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 160.57 |
| 2001-09-18 | 157.80 |
| 2001-09-19 | 157.38 |
| 2001-09-20 | 151.61 |
| 2001-09-21 | 145.69 |
| 2001-09-24 | 146.02 |
| 2001-09-25 | 150.97 |
| 2001-09-26 | 151.69 |
| 2001-09-27 | 151.04 |
| 2001-09-28 | 152.91 |
| 2001-10-01 | 151.83 |
| 2001-10-02 | 152.02 |
| 2001-10-03 | 150.42 |
| 2001-10-04 | 154.52 |
| 2001-10-05 | 155.75 |
| 2001-10-08 | 156.17 |
| 2001-10-09 | 156.40 |
| 2001-10-10 | 156.10 |
| 2001-10-11 | 159.02 |
| 2001-10-12 | 158.20 |
| 2001-10-15 | 159.86 |
| 2001-10-16 | 157.35 |
| 2001-10-17 | 157.05 |
| 2001-10-18 | 155.93 |
| 2001-10-19 | 155.44 |
| 2001-10-22 | 151.73 |
| 2001-10-23 | 151.89 |
| 2001-10-24 | 153.06 |
| 2001-10-25 | 153.98 |
| 2001-10-26 | 154.26 |
| 2001-10-29 | 155.89 |
| 2001-10-30 | 153.57 |
| 2001-10-31 | 153.27 |
| 2001-11-01 | 153.07 |
| 2001-11-02 | 153.95 |
| 2001-11-05 | 155.95 |
| 2001-11-06 | 155.73 |
| 2001-11-07 | 154.05 |
| 2001-11-08 | 155.15 |
| 2001-11-09 | 152.64 |
| 2001-11-12 | 152.63 |
| 2001-11-13 | 154.69 |
| 2001-11-14 | 157.63 |
| 2001-11-15 | 159.52 |
| 2001-11-16 | 161.04 |
| 2001-11-19 | 161.61 |
| 2001-11-20 | 158.94 |
| 2001-11-21 | 155.59 |
| 2001-11-22 | . |
| 2001-11-23 | 154.54 |
| 2001-11-26 | 157.11 |
| 2001-11-27 | 154.67 |
| 2001-11-28 | 154.95 |
| 2001-11-29 | 150.92 |
| 2001-11-30 | 150.27 |
| 2001-12-03 | 149.24 |
| 2001-12-04 | 148.17 |
| 2001-12-05 | 147.71 |
| 2001-12-06 | 147.30 |
| 2001-12-07 | 143.82 |
| 2001-12-10 | 146.00 |
| 2001-12-11 | 141.95 |
| 2001-12-12 | 141.53 |
| 2001-12-13 | 138.87 |
| 2001-12-14 | 134.93 |
| 2001-12-17 | 139.27 |
| 2001-12-18 | 137.03 |
| 2001-12-19 | 134.38 |
| 2001-12-20 | 126.04 |
| 2001-12-21 | 133.59 |
| 2001-12-24 | 135.79 |
| 2001-12-25 | . |
| 2001-12-26 | 136.47 |
| 2001-12-27 | 138.14 |
| 2001-12-28 | 138.66 |
| 2001-12-31 | 139.39 |
| 2002-01-01 | . |
| 2002-01-02 | 136.75 |
| 2002-01-03 | 137.60 |
| 2002-01-04 | 141.83 |
| 2002-01-07 | 145.64 |
| 2002-01-08 | 148.12 |
| 2002-01-09 | 150.02 |
| 2002-01-10 | 150.26 |
| 2002-01-11 | 151.65 |
| 2002-01-14 | 150.30 |
| 2002-01-15 | 146.01 |
| 2002-01-16 | 145.04 |
| 2002-01-17 | 146.94 |
| 2002-01-18 | 145.51 |
| 2002-01-21 | . |
| 2002-01-22 | 141.34 |
| 2002-01-23 | 143.72 |
| 2002-01-24 | 144.68 |
| 2002-01-25 | 142.82 |
| 2002-01-28 | 143.12 |
| 2002-01-29 | 143.72 |
| 2002-01-30 | 142.41 |
| 2002-01-31 | 144.64 |
| 2002-02-01 | 143.58 |
| 2002-02-04 | 145.42 |
| 2002-02-05 | 146.63 |
| 2002-02-06 | 150.12 |
| 2002-02-07 | 149.53 |
| 2002-02-08 | 150.22 |
| 2002-02-11 | 148.20 |
| 2002-02-12 | 150.29 |
| 2002-02-13 | 149.54 |
| 2002-02-14 | 151.97 |
| 2002-02-15 | 154.25 |
| 2002-02-18 | . |
| 2002-02-19 | 151.63 |
| 2002-02-20 | 150.60 |
| 2002-02-21 | 147.93 |
| 2002-02-22 | 149.11 |
| 2002-02-25 | 149.27 |
| 2002-02-26 | 151.07 |
| 2002-02-27 | 153.22 |
| 2002-02-28 | 152.56 |
| 2002-03-01 | 152.83 |
| 2002-03-04 | 158.91 |
| 2002-03-05 | 159.68 |
| 2002-03-06 | 158.34 |
| 2002-03-07 | 154.42 |
| 2002-03-08 | 149.06 |
| 2002-03-11 | 153.56 |
| 2002-03-12 | 153.12 |
| 2002-03-13 | 152.80 |
| 2002-03-14 | 153.10 |
| 2002-03-15 | 151.22 |
| 2002-03-18 | 149.82 |
| 2002-03-19 | 152.04 |
| 2002-03-20 | 153.11 |
| 2002-03-21 | 155.29 |
| 2002-03-22 | 156.58 |
| 2002-03-25 | 157.33 |
| 2002-03-26 | 156.76 |
| 2002-03-27 | 157.35 |
| 2002-03-28 | 158.25 |
| 2002-03-29 | . |
| 2002-04-01 | 158.32 |
| 2002-04-02 | 163.20 |
| 2002-04-03 | 163.50 |
| 2002-04-04 | 163.88 |
| 2002-04-05 | 166.13 |
| 2002-04-08 | 165.20 |
| 2002-04-09 | 163.93 |
| 2002-04-10 | 166.02 |
| 2002-04-11 | 167.13 |
| 2002-04-12 | 165.76 |
| 2002-04-15 | 167.36 |
| 2002-04-16 | 169.05 |
| 2002-04-17 | 171.92 |
| 2002-04-18 | 173.98 |
| 2002-04-19 | 174.46 |
| 2002-04-22 | 177.57 |
| 2002-04-23 | 178.62 |
| 2002-04-24 | 179.78 |
| 2002-04-25 | 183.68 |
| 2002-04-26 | 184.21 |
| 2002-04-29 | 184.34 |
| 2002-04-30 | 181.57 |
| 2002-05-01 | 182.49 |
| 2002-05-02 | 183.63 |
| 2002-05-03 | 188.98 |
| 2002-05-06 | 191.66 |
| 2002-05-07 | 197.49 |
| 2002-05-08 | 198.75 |
| 2002-05-09 | 198.55 |
| 2002-05-10 | 200.08 |
| 2002-05-13 | 200.84 |
| 2002-05-14 | 202.34 |
| 2002-05-15 | 197.50 |
| 2002-05-16 | 198.47 |
| 2002-05-17 | 201.09 |
| 2002-05-20 | 201.85 |
| 2002-05-21 | 203.10 |
| 2002-05-22 | 203.58 |
| 2002-05-23 | 201.82 |
| 2002-05-24 | 206.75 |
| 2002-05-27 | . |
| 2002-05-28 | 204.07 |
| 2002-05-29 | 206.14 |
| 2002-05-30 | 205.04 |
| 2002-05-31 | 201.05 |
| 2002-06-03 | 202.67 |
| 2002-06-04 | 206.63 |
| 2002-06-05 | 199.08 |
| 2002-06-06 | 200.40 |
| 2002-06-07 | 198.44 |
| 2002-06-10 | 193.34 |
| 2002-06-11 | 188.13 |
| 2002-06-12 | 190.96 |
| 2002-06-13 | 185.20 |
| 2002-06-14 | 182.90 |
| 2002-06-17 | 180.52 |
| 2002-06-18 | 185.58 |
| 2002-06-19 | 185.82 |
| 2002-06-20 | 185.85 |
| 2002-06-21 | 184.63 |
| 2002-06-24 | 185.77 |
| 2002-06-25 | 184.08 |
| 2002-06-26 | 180.55 |
| 2002-06-27 | 179.44 |
| 2002-06-28 | 180.07 |
| 2002-07-01 | 183.43 |
| 2002-07-02 | 182.28 |
| 2002-07-03 | 177.33 |
| 2002-07-04 | . |
| 2002-07-05 | 180.00 |
| 2002-07-08 | 180.40 |
| 2002-07-09 | 183.06 |
| 2002-07-10 | 182.05 |
| 2002-07-11 | 179.58 |
| 2002-07-12 | 182.77 |
| 2002-07-15 | 182.56 |
| 2002-07-16 | 180.12 |
| 2002-07-17 | 179.37 |
| 2002-07-18 | 182.01 |
| 2002-07-19 | 181.44 |
| 2002-07-22 | 174.35 |
| 2002-07-23 | 168.75 |
| 2002-07-24 | 161.08 |
| 2002-07-25 | 165.81 |
| 2002-07-26 | 162.34 |
| 2002-07-29 | 163.60 |
| 2002-07-30 | 165.94 |
| 2002-07-31 | 160.79 |
| 2002-08-01 | 158.50 |
| 2002-08-02 | 158.98 |
| 2002-08-05 | 155.98 |
| 2002-08-06 | 152.73 |
| 2002-08-07 | 157.63 |
| 2002-08-08 | 159.53 |
| 2002-08-09 | 158.89 |
| 2002-08-12 | 160.87 |
| 2002-08-13 | 158.94 |
| 2002-08-14 | 160.84 |
| 2002-08-15 | 160.82 |
| 2002-08-16 | 161.87 |
| 2002-08-19 | 160.38 |
| 2002-08-20 | 157.30 |
| 2002-08-21 | 156.62 |
| 2002-08-22 | 158.24 |
| 2002-08-23 | 160.32 |
| 2002-08-26 | 158.94 |
| 2002-08-27 | 164.68 |
| 2002-08-28 | 164.19 |
| 2002-08-29 | 162.71 |
| 2002-08-30 | 166.89 |
| 2002-09-02 | . |
| 2002-09-03 | 162.64 |
| 2002-09-04 | 163.43 |
| 2002-09-05 | 166.37 |
| 2002-09-06 | 168.90 |
| 2002-09-09 | 174.96 |
| 2002-09-10 | 173.49 |
| 2002-09-11 | 172.91 |
| 2002-09-12 | 176.01 |
| 2002-09-13 | 173.42 |
| 2002-09-16 | 173.31 |
| 2002-09-17 | 174.58 |
| 2002-09-18 | 173.01 |
| 2002-09-19 | 172.64 |
| 2002-09-20 | 172.51 |
| 2002-09-23 | 172.02 |
| 2002-09-24 | 171.68 |
| 2002-09-25 | 172.69 |
| 2002-09-26 | 170.99 |
| 2002-09-27 | 171.74 |
| 2002-09-30 | 171.18 |
| 2002-10-01 | 171.53 |
| 2002-10-02 | 169.85 |
| 2002-10-03 | 170.47 |
| 2002-10-04 | 170.27 |
| 2002-10-07 | 167.38 |
| 2002-10-08 | 164.08 |
| 2002-10-09 | 163.80 |
| 2002-10-10 | 162.70 |
| 2002-10-11 | 165.44 |
| 2002-10-14 | 168.68 |
| 2002-10-15 | 170.18 |
| 2002-10-16 | 167.90 |
| 2002-10-17 | 167.05 |
| 2002-10-18 | 166.38 |
| 2002-10-21 | 168.47 |
| 2002-10-22 | 170.83 |
| 2002-10-23 | 172.40 |
| 2002-10-24 | 173.88 |
| 2002-10-25 | 173.65 |
| 2002-10-28 | 174.33 |
| 2002-10-29 | 172.29 |
| 2002-10-30 | 172.70 |
| 2002-10-31 | 175.49 |
| 2002-11-01 | 181.02 |
| 2002-11-04 | 181.05 |
| 2002-11-05 | 181.98 |
| 2002-11-06 | 183.31 |
| 2002-11-07 | 187.29 |
| 2002-11-08 | 186.92 |
| 2002-11-11 | 186.61 |
| 2002-11-12 | 186.21 |
| 2002-11-13 | 186.00 |
| 2002-11-14 | 187.96 |
| 2002-11-15 | 190.26 |
| 2002-11-18 | 193.75 |
| 2002-11-19 | 192.34 |
| 2002-11-20 | 190.07 |
| 2002-11-21 | 190.23 |
| 2002-11-22 | 191.21 |
| 2002-11-25 | 191.02 |
| 2002-11-26 | 188.66 |
| 2002-11-27 | 191.17 |
| 2002-11-28 | . |
| 2002-11-29 | 191.83 |
| 2002-12-02 | 192.26 |
| 2002-12-03 | 193.02 |
| 2002-12-04 | 196.83 |
| 2002-12-05 | 195.74 |
| 2002-12-06 | 193.97 |
| 2002-12-09 | 196.62 |
| 2002-12-10 | 196.19 |
| 2002-12-11 | 196.56 |
| 2002-12-12 | 196.18 |
| 2002-12-13 | 202.06 |
| 2002-12-16 | 202.47 |
| 2002-12-17 | 203.49 |
| 2002-12-18 | 203.23 |
| 2002-12-19 | 202.59 |
| 2002-12-20 | 201.64 |
| 2002-12-23 | 204.98 |
| 2002-12-24 | 203.02 |
| 2002-12-25 | . |
| 2002-12-26 | 204.65 |
| 2002-12-27 | 208.77 |
| 2002-12-30 | 210.58 |
| 2002-12-31 | 209.50 |
| 2003-01-01 | . |
| 2003-01-02 | 209.95 |
| 2003-01-03 | 213.92 |
| 2003-01-06 | 215.97 |
| 2003-01-07 | 213.86 |
| 2003-01-08 | 212.39 |
| 2003-01-09 | 213.72 |
| 2003-01-10 | 215.31 |
| 2003-01-13 | 214.63 |
| 2003-01-14 | 211.96 |
| 2003-01-15 | 211.52 |
| 2003-01-16 | 209.90 |
| 2003-01-17 | 210.87 |
| 2003-01-20 | . |
| 2003-01-21 | 204.57 |
| 2003-01-22 | 206.40 |
| 2003-01-23 | 210.34 |
| 2003-01-24 | 208.88 |
| 2003-01-27 | 206.13 |
| 2003-01-28 | 204.61 |
| 2003-01-29 | 206.73 |
| 2003-01-30 | 204.92 |
| 2003-01-31 | 204.94 |
| 2003-02-03 | 205.09 |
| 2003-02-04 | 208.04 |
| 2003-02-05 | 208.01 |
| 2003-02-06 | 208.39 |
| 2003-02-07 | 204.08 |
| 2003-02-10 | 201.56 |
| 2003-02-11 | 203.04 |
| 2003-02-12 | 203.14 |
| 2003-02-13 | 201.46 |
| 2003-02-14 | 202.91 |
| 2003-02-17 | . |
| 2003-02-18 | 200.92 |
| 2003-02-19 | 201.89 |
| 2003-02-20 | 206.19 |
| 2003-02-21 | 208.84 |
| 2003-02-24 | 207.34 |
| 2003-02-25 | 205.19 |
| 2003-02-26 | 205.06 |
| 2003-02-27 | 204.95 |
| 2003-02-28 | 204.08 |
| 2003-03-03 | 205.03 |
| 2003-03-04 | 202.17 |
| 2003-03-05 | 202.67 |
| 2003-03-06 | 198.25 |
| 2003-03-07 | 197.01 |
| 2003-03-10 | 194.63 |
| 2003-03-11 | 190.18 |
| 2003-03-12 | 186.48 |
| 2003-03-13 | 187.18 |
| 2003-03-14 | 188.30 |
| 2003-03-17 | 187.60 |
| 2003-03-18 | 191.08 |
| 2003-03-19 | 193.35 |
| 2003-03-20 | 190.91 |
| 2003-03-21 | 189.37 |
| 2003-03-24 | 185.94 |
| 2003-03-25 | 186.70 |
| 2003-03-26 | 185.34 |
| 2003-03-27 | 184.91 |
| 2003-03-28 | 182.33 |
| 2003-03-31 | 188.00 |
| 2003-04-01 | 190.33 |
| 2003-04-02 | 188.48 |
| 2003-04-03 | 189.18 |
| 2003-04-04 | 187.55 |
| 2003-04-07 | 189.04 |
| 2003-04-08 | 187.56 |
| 2003-04-09 | 189.90 |
| 2003-04-10 | 191.79 |
| 2003-04-11 | 193.04 |
| 2003-04-14 | 192.69 |
| 2003-04-15 | 195.08 |
| 2003-04-16 | 192.99 |
| 2003-04-17 | 194.45 |
| 2003-04-18 | . |
| 2003-04-21 | 193.75 |
| 2003-04-22 | 196.49 |
| 2003-04-23 | 198.30 |
| 2003-04-24 | 201.89 |
| 2003-04-25 | 199.54 |
| 2003-04-28 | 201.21 |
| 2003-04-29 | 198.79 |
| 2003-04-30 | 197.92 |
| 2003-05-01 | 198.02 |
| 2003-05-02 | 195.97 |
| 2003-05-05 | 203.08 |
| 2003-05-06 | 201.62 |
| 2003-05-07 | 203.22 |
| 2003-05-08 | 202.82 |
| 2003-05-09 | 204.76 |
| 2003-05-12 | 205.07 |
| 2003-05-13 | 207.49 |
| 2003-05-14 | 205.10 |
| 2003-05-15 | 201.01 |
| 2003-05-16 | 202.45 |
| 2003-05-19 | 201.61 |
| 2003-05-20 | 202.38 |
| 2003-05-21 | 204.60 |
| 2003-05-22 | 201.54 |
| 2003-05-23 | 203.55 |
| 2003-05-26 | . |
| 2003-05-27 | 201.77 |
| 2003-05-28 | 200.63 |
| 2003-05-29 | 201.33 |
| 2003-05-30 | 202.95 |
| 2003-06-02 | 205.11 |
| 2003-06-03 | 204.87 |
| 2003-06-04 | 203.00 |
| 2003-06-05 | 209.82 |
| 2003-06-06 | 208.97 |
| 2003-06-09 | 210.86 |
| 2003-06-10 | 209.63 |
| 2003-06-11 | 208.67 |
| 2003-06-12 | 210.45 |
| 2003-06-13 | 211.56 |
| 2003-06-16 | 213.57 |
| 2003-06-17 | 216.09 |
| 2003-06-18 | 214.04 |
| 2003-06-19 | 217.17 |
| 2003-06-20 | 215.91 |
| 2003-06-23 | 211.92 |
| 2003-06-24 | 211.97 |
| 2003-06-25 | 213.34 |
| 2003-06-26 | 215.12 |
| 2003-06-27 | 216.37 |
| 2003-06-30 | 217.79 |
| 2003-07-01 | 222.27 |
| 2003-07-02 | 224.25 |
| 2003-07-03 | 225.35 |
| 2003-07-04 | . |
| 2003-07-07 | 223.93 |
| 2003-07-08 | 224.47 |
| 2003-07-09 | 223.03 |
| 2003-07-10 | 223.63 |
| 2003-07-11 | 223.53 |
| 2003-07-14 | 226.64 |
| 2003-07-15 | 222.99 |
| 2003-07-16 | 217.03 |
| 2003-07-17 | 215.13 |
| 2003-07-18 | 214.84 |
| 2003-07-21 | 215.80 |
| 2003-07-22 | 218.42 |
| 2003-07-23 | 220.97 |
| 2003-07-24 | 221.54 |
| 2003-07-25 | 225.56 |
| 2003-07-28 | 229.84 |
| 2003-07-29 | 228.15 |
| 2003-07-30 | 227.01 |
| 2003-07-31 | 227.59 |
| 2003-08-01 | 226.55 |
| 2003-08-04 | 226.32 |
| 2003-08-05 | 226.39 |
| 2003-08-06 | 228.90 |
| 2003-08-07 | 231.30 |
| 2003-08-08 | 228.75 |
| 2003-08-11 | 232.71 |
| 2003-08-12 | 233.69 |
| 2003-08-13 | 233.67 |
| 2003-08-14 | 237.02 |
| 2003-08-15 | 237.02 |
| 2003-08-18 | 237.35 |
| 2003-08-19 | 238.45 |
| 2003-08-20 | 241.39 |
| 2003-08-21 | 239.74 |
| 2003-08-22 | 239.28 |
| 2003-08-25 | 236.34 |
| 2003-08-26 | 237.95 |
| 2003-08-27 | 241.16 |
| 2003-08-28 | 241.05 |
| 2003-08-29 | 242.72 |
| 2003-09-01 | . |
| 2003-09-02 | 243.27 |
| 2003-09-03 | 244.95 |
| 2003-09-04 | 243.42 |
| 2003-09-05 | 245.68 |
| 2003-09-08 | 242.13 |
| 2003-09-09 | 247.10 |
| 2003-09-10 | 246.57 |
| 2003-09-11 | 244.35 |
| 2003-09-12 | 244.08 |
| 2003-09-15 | 241.29 |
| 2003-09-16 | 240.72 |
| 2003-09-17 | 243.43 |
| 2003-09-18 | 246.28 |
| 2003-09-19 | 246.79 |
| 2003-09-22 | 248.60 |
| 2003-09-23 | 248.90 |
| 2003-09-24 | 249.03 |
| 2003-09-25 | 250.39 |
| 2003-09-26 | 245.43 |
| 2003-09-29 | 247.28 |
| 2003-09-30 | 251.57 |
| 2003-10-01 | 250.06 |
| 2003-10-02 | 253.92 |
| 2003-10-03 | 255.37 |
| 2003-10-06 | 251.66 |
| 2003-10-07 | 256.72 |
| 2003-10-08 | 258.10 |
| 2003-10-09 | 260.74 |
| 2003-10-10 | 261.82 |
| 2003-10-13 | 261.18 |
| 2003-10-14 | 262.46 |
| 2003-10-15 | 261.22 |
| 2003-10-16 | 264.12 |
| 2003-10-17 | 262.01 |
| 2003-10-20 | 259.05 |
| 2003-10-21 | 260.85 |
| 2003-10-22 | 265.36 |
| 2003-10-23 | 263.64 |
| 2003-10-24 | 266.62 |
| 2003-10-27 | 267.10 |
| 2003-10-28 | 267.48 |
| 2003-10-29 | 270.88 |
| 2003-10-30 | 273.53 |
| 2003-10-31 | 272.23 |
| 2003-11-03 | 273.79 |
| 2003-11-04 | 272.13 |
| 2003-11-05 | 269.90 |
| 2003-11-06 | 270.87 |
| 2003-11-07 | 270.53 |
| 2003-11-10 | 273.32 |
| 2003-11-11 | 272.22 |
| 2003-11-12 | 273.39 |
| 2003-11-13 | 280.99 |
| 2003-11-14 | 285.71 |
| 2003-11-17 | 284.00 |
| 2003-11-18 | 284.33 |
| 2003-11-19 | 286.24 |
| 2003-11-20 | 285.94 |
| 2003-11-21 | 288.42 |
| 2003-11-24 | 284.70 |
| 2003-11-25 | 288.36 |
| 2003-11-26 | 294.69 |
| 2003-11-27 | . |
| 2003-11-28 | 301.15 |
| 2003-12-01 | 308.13 |
| 2003-12-02 | 308.74 |
| 2003-12-03 | 310.85 |
| 2003-12-04 | 305.60 |
| 2003-12-05 | 306.64 |
| 2003-12-08 | 302.09 |
| 2003-12-09 | 303.99 |
| 2003-12-10 | 300.98 |
| 2003-12-11 | 301.17 |
| 2003-12-12 | 305.16 |
| 2003-12-15 | 310.11 |
| 2003-12-16 | 308.83 |
| 2003-12-17 | 304.31 |
| 2003-12-18 | 298.10 |
| 2003-12-19 | 290.44 |
| 2003-12-22 | 291.72 |
| 2003-12-23 | 293.37 |
| 2003-12-24 | 300.42 |
| 2003-12-25 | . |
| 2003-12-26 | 300.54 |
| 2003-12-29 | 300.89 |
| 2003-12-30 | 310.57 |
| 2003-12-31 | 307.41 |
| 2004-01-01 | . |
| 2004-01-02 | 315.57 |
| 2004-01-05 | 325.63 |
| 2004-01-06 | 317.33 |
| 2004-01-07 | 315.19 |
| 2004-01-08 | 310.01 |
| 2004-01-09 | 308.66 |
| 2004-01-12 | 301.02 |
| 2004-01-13 | 306.74 |
| 2004-01-14 | 295.99 |
| 2004-01-15 | 285.50 |
| 2004-01-16 | 287.83 |
| 2004-01-19 | . |
| 2004-01-20 | 293.59 |
| 2004-01-21 | 291.62 |
| 2004-01-22 | 295.93 |
| 2004-01-23 | 296.57 |
| 2004-01-26 | 297.59 |
| 2004-01-27 | 298.79 |
| 2004-01-28 | 302.21 |
| 2004-01-29 | 296.98 |
| 2004-01-30 | 295.73 |
| 2004-02-02 | 298.24 |
| 2004-02-03 | 306.11 |
| 2004-02-04 | 302.36 |
| 2004-02-05 | 298.19 |
| 2004-02-06 | 299.21 |
| 2004-02-09 | 301.60 |
| 2004-02-10 | 306.00 |
| 2004-02-11 | 303.93 |
| 2004-02-12 | 313.14 |
| 2004-02-13 | 316.04 |
| 2004-02-16 | . |
| 2004-02-17 | 316.74 |
| 2004-02-18 | 317.74 |
| 2004-02-19 | 313.50 |
| 2004-02-20 | 307.11 |
| 2004-02-23 | 310.98 |
| 2004-02-24 | 309.15 |
| 2004-02-25 | 308.72 |
| 2004-02-26 | 306.98 |
| 2004-02-27 | 308.91 |
| 2004-03-01 | 315.21 |
| 2004-03-02 | 315.42 |
| 2004-03-03 | 306.19 |
| 2004-03-04 | 306.70 |
| 2004-03-05 | 317.83 |
| 2004-03-08 | 317.47 |
| 2004-03-09 | 318.16 |
| 2004-03-10 | 313.39 |
| 2004-03-11 | 308.37 |
| 2004-03-12 | 304.43 |
| 2004-03-15 | 306.83 |
| 2004-03-16 | 306.39 |
| 2004-03-17 | 302.42 |
| 2004-03-18 | 311.66 |
| 2004-03-19 | 312.99 |
| 2004-03-22 | 320.86 |
| 2004-03-23 | 315.36 |
| 2004-03-24 | 312.84 |
| 2004-03-25 | 313.44 |
| 2004-03-26 | 314.96 |
| 2004-03-29 | 320.92 |
| 2004-03-30 | 326.31 |
| 2004-03-31 | 330.28 |
| 2004-04-01 | 330.15 |
| 2004-04-02 | 325.04 |
| 2004-04-05 | 327.95 |
| 2004-04-06 | 331.21 |
| 2004-04-07 | 335.33 |
| 2004-04-08 | 332.02 |
| 2004-04-09 | . |
| 2004-04-12 | 333.80 |
| 2004-04-13 | 322.99 |
| 2004-04-14 | 318.36 |
| 2004-04-15 | 317.11 |
| 2004-04-16 | 324.68 |
| 2004-04-19 | 319.12 |
| 2004-04-20 | 319.71 |
| 2004-04-21 | 308.20 |
| 2004-04-22 | 299.64 |
| 2004-04-23 | 303.20 |
| 2004-04-26 | 305.05 |
| 2004-04-27 | 305.45 |
| 2004-04-28 | 297.32 |
| 2004-04-29 | 295.37 |
| 2004-04-30 | 288.10 |
| 2004-05-03 | 287.74 |
| 2004-05-04 | 293.48 |
| 2004-05-05 | 298.68 |
| 2004-05-06 | 293.28 |
| 2004-05-07 | 286.44 |
| 2004-05-10 | 277.39 |
| 2004-05-11 | 283.14 |
| 2004-05-12 | 284.14 |
| 2004-05-13 | 283.53 |
| 2004-05-14 | 281.15 |
| 2004-05-17 | 283.57 |
| 2004-05-18 | 279.40 |
| 2004-05-19 | 289.70 |
| 2004-05-20 | 288.84 |
| 2004-05-21 | 289.49 |
| 2004-05-24 | 289.06 |
| 2004-05-25 | 294.00 |
| 2004-05-26 | 299.08 |
| 2004-05-27 | 306.32 |
| 2004-05-28 | 308.97 |
| 2004-05-31 | . |
| 2004-06-01 | 315.83 |
| 2004-06-02 | 313.51 |
| 2004-06-03 | 311.05 |
| 2004-06-04 | 307.88 |
| 2004-06-07 | 312.52 |
| 2004-06-08 | 309.08 |
| 2004-06-09 | 306.61 |
| 2004-06-10 | 307.09 |
| 2004-06-11 | . |
| 2004-06-14 | 298.81 |
| 2004-06-15 | 299.92 |
| 2004-06-16 | 299.26 |
| 2004-06-17 | 298.60 |
| 2004-06-18 | 307.84 |
| 2004-06-21 | 310.55 |
| 2004-06-22 | 310.33 |
| 2004-06-23 | 312.12 |
| 2004-06-24 | 315.42 |
| 2004-06-25 | 314.35 |
| 2004-06-28 | 319.37 |
| 2004-06-29 | 315.45 |
| 2004-06-30 | 318.97 |
| 2004-07-01 | 320.30 |
| 2004-07-02 | 324.21 |
| 2004-07-05 | . |
| 2004-07-06 | 315.94 |
| 2004-07-07 | 322.80 |
| 2004-07-08 | 324.76 |
| 2004-07-09 | 322.27 |
| 2004-07-12 | 324.73 |
| 2004-07-13 | 326.14 |
| 2004-07-14 | 328.52 |
| 2004-07-15 | 327.62 |
| 2004-07-16 | 327.59 |
| 2004-07-19 | 327.94 |
| 2004-07-20 | 325.46 |
| 2004-07-21 | 323.39 |
| 2004-07-22 | 323.89 |
| 2004-07-23 | 316.90 |
| 2004-07-26 | 315.91 |
| 2004-07-27 | 312.82 |
| 2004-07-28 | 317.03 |
| 2004-07-29 | 317.52 |
| 2004-07-30 | 319.93 |
| 2004-08-02 | 319.11 |
| 2004-08-03 | 321.33 |
| 2004-08-04 | 324.58 |
| 2004-08-05 | 323.68 |
| 2004-08-06 | 325.23 |
| 2004-08-09 | 328.25 |
| 2004-08-10 | 325.47 |
| 2004-08-11 | 319.32 |
| 2004-08-12 | 317.45 |
| 2004-08-13 | 317.85 |
| 2004-08-16 | 317.31 |
| 2004-08-17 | 319.07 |
| 2004-08-18 | 318.35 |
| 2004-08-19 | 319.83 |
| 2004-08-20 | 323.28 |
| 2004-08-23 | 322.87 |
| 2004-08-24 | 319.09 |
| 2004-08-25 | 321.34 |
| 2004-08-26 | 327.01 |
| 2004-08-27 | 322.71 |
| 2004-08-30 | 324.73 |
| 2004-08-31 | 327.79 |
| 2004-09-01 | 328.18 |
| 2004-09-02 | 332.10 |
| 2004-09-03 | 330.38 |
| 2004-09-06 | . |
| 2004-09-07 | 327.30 |
| 2004-09-08 | 327.04 |
| 2004-09-09 | 328.81 |
| 2004-09-10 | 335.25 |
| 2004-09-13 | 335.74 |
| 2004-09-14 | 341.79 |
| 2004-09-15 | 337.27 |
| 2004-09-16 | 339.93 |
| 2004-09-17 | 342.71 |
| 2004-09-20 | 347.80 |
| 2004-09-21 | 351.94 |
| 2004-09-22 | 349.07 |
| 2004-09-23 | 354.45 |
| 2004-09-24 | 355.71 |
| 2004-09-27 | 354.31 |
| 2004-09-28 | 355.53 |
| 2004-09-29 | 356.62 |
| 2004-09-30 | 356.99 |
| 2004-10-01 | 358.07 |
| 2004-10-04 | 359.16 |
| 2004-10-05 | 355.79 |
| 2004-10-06 | 360.08 |
| 2004-10-07 | 358.54 |
| 2004-10-08 | 363.49 |
| 2004-10-11 | 362.26 |
| 2004-10-12 | 357.10 |
| 2004-10-13 | 351.65 |
| 2004-10-14 | 356.63 |
| 2004-10-15 | 364.69 |
| 2004-10-18 | 369.08 |
| 2004-10-19 | 372.36 |
| 2004-10-20 | 370.42 |
| 2004-10-21 | 376.56 |
| 2004-10-22 | 380.96 |
| 2004-10-25 | 379.75 |
| 2004-10-26 | 378.51 |
| 2004-10-27 | 388.76 |
| 2004-10-28 | 390.29 |
| 2004-10-29 | 386.38 |
| 2004-11-01 | 391.75 |
| 2004-11-02 | 388.07 |
| 2004-11-03 | 395.22 |
| 2004-11-04 | 398.59 |
| 2004-11-05 | 399.25 |
| 2004-11-08 | 399.68 |
| 2004-11-09 | 400.02 |
| 2004-11-10 | 399.21 |
| 2004-11-11 | 402.44 |
| 2004-11-12 | 405.44 |
| 2004-11-15 | 409.37 |
| 2004-11-16 | 411.32 |
| 2004-11-17 | 416.70 |
| 2004-11-18 | 413.28 |
| 2004-11-19 | 413.68 |
| 2004-11-22 | 413.64 |
| 2004-11-23 | 414.62 |
| 2004-11-24 | 418.59 |
| 2004-11-25 | . |
| 2004-11-26 | 432.94 |
| 2004-11-29 | 442.55 |
| 2004-11-30 | 440.06 |
| 2004-12-01 | 442.93 |
| 2004-12-02 | 436.19 |
| 2004-12-03 | 438.53 |
| 2004-12-06 | 437.00 |
| 2004-12-07 | 435.12 |
| 2004-12-08 | 424.07 |
| 2004-12-09 | 425.88 |
| 2004-12-10 | 428.19 |
| 2004-12-13 | 435.33 |
| 2004-12-14 | 437.14 |
| 2004-12-15 | 439.69 |
| 2004-12-16 | 436.98 |
| 2004-12-17 | 437.44 |
| 2004-12-20 | 444.24 |
| 2004-12-21 | 446.73 |
| 2004-12-22 | 449.91 |
| 2004-12-23 | 454.56 |
| 2004-12-24 | . |
| 2004-12-27 | 456.70 |
| 2004-12-28 | 459.10 |
| 2004-12-29 | 454.54 |
| 2004-12-30 | 456.80 |
| 2004-12-31 | 460.11 |
| 2005-01-03 | 463.60 |
| 2005-01-04 | 445.75 |
| 2005-01-05 | 439.09 |
| 2005-01-06 | 426.25 |
| 2005-01-07 | 425.01 |
| 2005-01-10 | 432.21 |
| 2005-01-11 | 432.25 |
| 2005-01-12 | 435.50 |
| 2005-01-13 | 430.82 |
| 2005-01-14 | 432.36 |
| 2005-01-17 | . |
| 2005-01-18 | 416.22 |
| 2005-01-19 | 416.01 |
| 2005-01-20 | 411.74 |
| 2005-01-21 | 418.16 |
| 2005-01-24 | 425.34 |
| 2005-01-25 | 423.24 |
| 2005-01-26 | 427.01 |
| 2005-01-27 | 432.53 |
#2005-01-28| 431.35
#2005-01-31| 435.24
#2005-02-01| 430.18
#2005-02-02| 427.24
#2005-02-03| 421.50
#2005-02-04| 423.51
#2005-02-07| 416.70
#2005-02-08| 411.99
#2005-02-09| 416.33
#2005-02-10| 421.60
#2005-02-11| 429.15
#2005-02-14| 434.34
#2005-02-15| 433.90
#2005-02-16| 437.70
#2005-02-17| 443.46
#2005-02-18| 446.58
#2005-02-21| .
#2005-02-22| 462.03
#2005-02-23| 459.88
#2005-02-24| 461.23
#2005-02-25| 462.18
#2005-02-28| 467.36
#2005-03-01| 464.71
#2005-03-02| 457.63
#2005-03-03| 456.32
#2005-03-04| 466.55
#2005-03-07| 465.87
#2005-03-08| 476.66
#2005-03-09| 478.33
#2005-03-10| 471.45
#2005-03-11| 472.75
#2005-03-14| 462.16
#2005-03-15| 450.34
#2005-03-16| 447.91
#2005-03-17| 447.83
#2005-03-18| 450.36
#2005-03-21| 445.76
#2005-03-22| 444.85
#2005-03-23| 428.86
#2005-03-24| 422.69
#2005-03-25| .
#2005-03-28| 414.21
#2005-03-29| 414.12
#2005-03-30| 416.92
#2005-03-31| 425.65
#2005-04-01| 434.57
#2005-04-04| 424.83
#2005-04-05| 427.84
#2005-04-06| 434.06
#2005-04-07| 433.35
#2005-04-08| 430.26
#2005-04-11| 431.51
#2005-04-12| 425.60
#2005-04-13| 424.25
#2005-04-14| 416.68
#2005-04-15| 417.46
#2005-04-18| 415.81
#2005-04-19| 422.92
#2005-04-20| 426.97
#2005-04-21| 427.24
#2005-04-22| 428.01
#2005-04-25| 423.61
#2005-04-26| 426.89
#2005-04-27| 427.50
#2005-04-28| 414.16
#2005-04-29| 419.80
#2005-05-02| 418.65
#2005-05-03| 421.23
#2005-05-04| 430.78
#2005-05-05| 437.16
#2005-05-06| 436.55
#2005-05-09| 436.91
#2005-05-10| 434.87
#2005-05-11| 434.18
#2005-05-12| 426.34
#2005-05-13| 420.74
#2005-05-16| 419.04
#2005-05-17| 413.69
#2005-05-18| 418.66
#2005-05-19| 419.33
#2005-05-20| 412.94
#2005-05-23| 417.93
#2005-05-24| 415.02
#2005-05-25| 418.83
#2005-05-26| 418.08
#2005-05-27| 421.75
#2005-05-30| .
#2005-05-31| 408.39
#2005-06-01| 402.38
#2005-06-02| 407.33
#2005-06-03| 412.78
#2005-06-06| 421.90
#2005-06-07| 423.05
#2005-06-08| 419.57
#2005-06-09| 409.32
#2005-06-10| 413.60
#2005-06-13| 414.47
#2005-06-14| 412.22
#2005-06-15| 418.01
#2005-06-16| 420.93
#2005-06-17| 430.56
#2005-06-20| 425.62
#2005-06-21| 423.98
#2005-06-22| 425.71
#2005-06-23| 424.12
#2005-06-24| 422.28
#2005-06-27| 424.87
#2005-06-28| 426.94
#2005-06-29| 427.67
#2005-06-30| 428.80
#2005-07-01| 424.07
#2005-07-04| .
#2005-07-05| 421.84
#2005-07-06| 425.53
#2005-07-07| 424.22
#2005-07-08| 423.18
#2005-07-11| 437.24
#2005-07-12| 455.81
#2005-07-13| 452.33
#2005-07-14| 461.53
#2005-07-15| 456.40
#2005-07-18| 455.06
#2005-07-19| 453.42
#2005-07-20| 454.59
#2005-07-21| 460.74
#2005-07-22| 462.20
#2005-07-25| 463.14
#2005-07-26| 456.58
#2005-07-27| 461.10
#2005-07-28| 465.56
#2005-07-29| 466.39
#2005-08-01| 474.00
#2005-08-02| 477.85
#2005-08-03| 485.23
#2005-08-04| 488.58
#2005-08-05| 484.48
#2005-08-08| 488.56
#2005-08-09| 487.38
#2005-08-10| 499.67
#2005-08-11| 501.78
#2005-08-12| 500.72
#2005-08-15| 499.44
#2005-08-16| 495.72
#2005-08-17| 485.70
#2005-08-18| 480.01
#2005-08-19| 482.80
#2005-08-22| 490.56
#2005-08-23| 488.20
#2005-08-24| 485.38
#2005-08-25| 483.25
#2005-08-26| 481.76
#2005-08-29| 482.24
#2005-08-30| 476.06
#2005-08-31| 486.32
#2005-09-01| 504.47
#2005-09-02| 512.45
#2005-09-05| .
#2005-09-06| 509.04
#2005-09-07| 512.51
#2005-09-08| 514.63
#2005-09-09| 517.68
#2005-09-12| 516.46
#2005-09-13| 515.28
#2005-09-14| 517.78
#2005-09-15| 517.92
#2005-09-16| 524.16
#2005-09-19| 525.09
#2005-09-20| 527.21
#2005-09-21| 528.63
#2005-09-22| 525.12
#2005-09-23| 519.06
#2005-09-26| 522.13
#2005-09-27| 524.04
#2005-09-28| 525.69
#2005-09-29| 535.55
#2005-09-30| 544.24
#2005-10-03| 533.08
#2005-10-04| 531.09
#2005-10-05| 521.29
#2005-10-06| 508.77
#2005-10-07| 503.91
#2005-10-10| 507.61
#2005-10-11| 512.39
#2005-10-12| 510.71
#2005-10-13| 491.59
#2005-10-14| 486.96
#2005-10-17| 503.63
#2005-10-18| 496.03
#2005-10-19| 485.01
#2005-10-20| 493.99
#2005-10-21| 483.86
#2005-10-24| 496.40
#2005-10-25| 498.49
#2005-10-26| 500.98
#2005-10-27| 492.08
#2005-10-28| 488.65
#2005-10-31| 495.04
#2005-11-01| 501.06
#2005-11-02| 506.33
#2005-11-03| 521.42
#2005-11-04| 512.43
#2005-11-07| 515.74
#2005-11-08| 506.90
#2005-11-09| 507.01
#2005-11-10| 512.09
#2005-11-11| 514.57
#2005-11-14| 523.04
#2005-11-15| 519.87
#2005-11-16| 520.50
#2005-11-17| 529.05
#2005-11-18| 533.87
#2005-11-21| 540.10
#2005-11-22| 538.49
#2005-11-23| 542.90
#2005-11-24| .
#2005-11-25| 546.15
#2005-11-28| 542.56
#2005-11-29| 536.80
#2005-11-30| 532.00
#2005-12-01| 532.66
#2005-12-02| 543.69
#2005-12-05| 546.77
#2005-12-06| 555.59
#2005-12-07| 563.82
#2005-12-08| 561.08
#2005-12-09| 558.64
#2005-12-12| 569.23
#2005-12-13| 570.08
#2005-12-14| 569.73
#2005-12-15| 566.01
#2005-12-16| 567.27
#2005-12-19| 580.87
#2005-12-20| 577.89
#2005-12-21| 577.31
#2005-12-22| 586.08
#2005-12-23| 591.75
#2005-12-26| .
#2005-12-27| 596.08
#2005-12-28| 587.99
#2005-12-29| 596.17
#2005-12-30| 592.07
#2006-01-02| .
#2006-01-03| 610.99
#2006-01-04| 620.10
#2006-01-05| 613.57
#2006-01-06| 631.50
#2006-01-09| 638.93
#2006-01-10| 638.87
#2006-01-11| 647.40
#2006-01-12| 645.54
#2006-01-13| 655.08
#2006-01-16| .
#2006-01-17| 635.73
#2006-01-18| 634.01
#2006-01-19| 661.97
#2006-01-20| 663.83
#2006-01-23| 663.26
#2006-01-24| 664.71
#2006-01-25| 671.00
#2006-01-26| 665.77
#2006-01-27| 671.61
#2006-01-30| 666.03
#2006-01-31| 683.24
#2006-02-01| 692.91
#2006-02-02| 698.11
#2006-02-03| 677.65
#2006-02-06| 685.60
#2006-02-07| 677.47
#2006-02-08| 657.05
#2006-02-09| 679.83
#2006-02-10| 680.62
#2006-02-13| 661.34
#2006-02-14| 647.95
#2006-02-15| 657.53
#2006-02-16| 655.34
#2006-02-17| 681.31
#2006-02-20| .
#2006-02-21| 684.37
#2006-02-22| 682.28
#2006-02-23| 682.00
#2006-02-24| 672.53
#2006-02-27| 669.49
#2006-02-28| 651.65
#2006-03-01| 650.73
#2006-03-02| 663.94
#2006-03-03| 650.45
#2006-03-06| 646.92
#2006-03-07| 617.83
#2006-03-08| 616.94
#2006-03-09| 632.88
#2006-03-10| 627.95
#2006-03-13| 638.02
#2006-03-14| 655.21
#2006-03-15| 672.88
#2006-03-16| 671.01
#2006-03-17| 673.63
#2006-03-20| 674.61
#2006-03-21| 664.75
#2006-03-22| 665.53
#2006-03-23| 674.55
#2006-03-24| 679.79
#2006-03-27| 688.97
#2006-03-28| 678.08
#2006-03-29| 672.06
#2006-03-30| 700.72
#2006-03-31| 696.04
#2006-04-03| 712.55
#2006-04-04| 717.87
#2006-04-05| 715.92
#2006-04-06| 710.30
#2006-04-07| 699.75
#2006-04-10| 697.50
#2006-04-11| 705.18
#2006-04-12| 699.64
#2006-04-13| 697.95
#2006-04-14| .
#2006-04-17| 707.37
#2006-04-18| 719.32
#2006-04-19| 725.04
#2006-04-20| 715.31
#2006-04-21| 718.64
#2006-04-24| 709.95
#2006-04-25| 711.25
#2006-04-26| 708.13
#2006-04-27| 710.23
#2006-04-28| 720.25
#2006-05-01| 727.28
#2006-05-02| 728.67
#2006-05-03| 726.02
#2006-05-04| 729.76
#2006-05-05| 737.49
#2006-05-08| 727.38
#2006-05-09| 738.48
#2006-05-10| 746.00
#2006-05-11| 742.88
#2006-05-12| 711.07
#2006-05-15| 655.19
#2006-05-16| 660.04
#2006-05-17| 660.42
#2006-05-18| 647.80
#2006-05-19| 627.03
#2006-05-22| 608.47
#2006-05-23| 638.35
#2006-05-24| 611.15
#2006-05-25| 619.09
#2006-05-26| 634.39
#2006-05-29| .
#2006-05-30| 634.05
#2006-05-31| 615.75
#2006-06-01| 617.57
#2006-06-02| 628.06
#2006-06-05| 635.40
#2006-06-06| 596.43
#2006-06-07| 586.51
#2006-06-08| 544.72
#2006-06-09| 583.97
#2006-06-12| 575.98
#2006-06-13| 541.50
#2006-06-14| 551.95
#2006-06-15| 575.00
#2006-06-16| 576.58
#2006-06-19| 573.23
#2006-06-20| 568.07
#2006-06-21| 571.94
#2006-06-22| 560.89
#2006-06-23| 548.19
#2006-06-26| 536.63
#2006-06-27| 550.56
#2006-06-28| 557.06
#2006-06-29| 565.01
#2006-06-30| 589.97
#2006-07-03| 608.70
#2006-07-04| .
#2006-07-05| 580.61
#2006-07-06| 588.97
#2006-07-07| 596.44
#2006-07-10| 598.43
#2006-07-11| 594.47
#2006-07-12| 605.01
#2006-07-13| 578.46
#2006-07-14| 574.05
#2006-07-17| 558.54
#2006-07-18| 564.95
#2006-07-19| 582.57
#2006-07-20| 588.82
#2006-07-21| 573.62
#2006-07-24| 574.83
#2006-07-25| 579.09
#2006-07-26| 585.58
#2006-07-27| 605.68
#2006-07-28| 596.51
#2006-07-31| 595.89
#2006-08-01| 586.97
#2006-08-02| 601.10
#2006-08-03| 598.69
#2006-08-04| 609.13
#2006-08-07| 602.84
#2006-08-08| 603.62
#2006-08-09| 612.65
#2006-08-10| 604.16
#2006-08-11| 612.13
#2006-08-14| 601.10
#2006-08-15| 603.43
#2006-08-16| 615.02
#2006-08-17| 622.36
#2006-08-18| 598.38
#2006-08-21| 600.52
#2006-08-22| 601.05
#2006-08-23| 596.86
#2006-08-24| 593.34
#2006-08-25| 593.81
#2006-08-28| 596.69
#2006-08-29| 596.43
#2006-08-30| 611.96
#2006-08-31| 595.08
#2006-09-01| 599.16
#2006-09-04| .
#2006-09-05| 609.48
#2006-09-06| 604.48
#2006-09-07| 579.03
#2006-09-08| 576.30
#2006-09-11| 553.99
#2006-09-12| 568.43
#2006-09-13| 567.71
#2006-09-14| 563.73
#2006-09-15| 565.72
#2006-09-18| 574.88
#2006-09-19| 577.11
#2006-09-20| 573.25
#2006-09-21| 566.45
#2006-09-22| 559.97
#2006-09-25| 554.57
#2006-09-26| 563.21
#2006-09-27| 563.00
#2006-09-28| 564.09
#2006-09-29| 555.79
#2006-10-02| 559.58
#2006-10-03| 548.64
#2006-10-04| 537.99
#2006-10-05| 550.64
#2006-10-06| 552.46
#2006-10-09| 559.20
#2006-10-10| 564.02
#2006-10-11| 566.11
#2006-10-12| 577.30
#2006-10-13| 590.88
#2006-10-16| 596.77
#2006-10-17| 583.80
#2006-10-18| 590.64
#2006-10-19| 594.58
#2006-10-20| 596.10
#2006-10-23| 585.07
#2006-10-24| 587.23
#2006-10-25| 596.51
#2006-10-26| 599.43
#2006-10-27| 602.52
#2006-10-30| 598.57
#2006-10-31| 616.39
#2006-11-01| 624.95
#2006-11-02| 616.49
#2006-11-03| 624.24
#2006-11-06| 630.91
#2006-11-07| 640.55
#2006-11-08| 639.99
#2006-11-09| 643.84
#2006-11-10| 646.20
#2006-11-13| 640.85
#2006-11-14| 648.74
#2006-11-15| 642.19
#2006-11-16| 644.34
#2006-11-17| 624.17
#2006-11-20| 641.52
#2006-11-21| 646.32
#2006-11-22| 660.95
#2006-11-23| .
#2006-11-24| 669.77
#2006-11-27| 671.61
#2006-11-28| 655.81
#2006-11-29| 663.80
#2006-11-30| 665.31
#2006-12-01| 670.97
#2006-12-04| 671.87
#2006-12-05| 674.35
#2006-12-06| 672.88
#2006-12-07| 675.19
#2006-12-08| 678.20
#2006-12-11| 673.96
#2006-12-12| 674.32
#2006-12-13| 678.56
#2006-12-14| 683.04
#2006-12-15| 690.08
#2006-12-18| 694.41
#2006-12-19| 688.37
#2006-12-20| 704.00
#2006-12-21| 715.98
#2006-12-22| 716.98
#2006-12-25| .
#2006-12-26| 709.24
#2006-12-27| 721.50
#2006-12-28| 720.99
#2006-12-29| 716.39
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 722.24
#2007-01-04| 690.44
#2007-01-05| 675.56
#2007-01-08| 679.02
#2007-01-09| 680.95
#2007-01-10| 671.37
#2007-01-11| 683.00
#2007-01-12| 690.07
#2007-01-15| .
#2007-01-16| 704.59
#2007-01-17| 710.45
#2007-01-18| 720.79
#2007-01-19| 710.32
#2007-01-22| 721.19
#2007-01-23| 720.28
#2007-01-24| 723.39
#2007-01-25| 719.01
#2007-01-26| 712.12
#2007-01-29| 706.09
#2007-01-30| 710.13
#2007-01-31| 719.32
#2007-02-01| 732.28
#2007-02-02| 728.01
#2007-02-05| 722.72
#2007-02-06| 732.51
#2007-02-07| 730.30
#2007-02-08| 722.21
#2007-02-09| 727.27
#2007-02-12| 714.93
#2007-02-13| 722.84
#2007-02-14| 734.91
#2007-02-15| 742.15
#2007-02-16| 747.29
#2007-02-19| .
#2007-02-20| 752.13
#2007-02-21| 749.58
#2007-02-22| 767.79
#2007-02-23| 769.14
#2007-02-26| 770.80
#2007-02-27| 737.49
#2007-02-28| 718.87
#2007-03-01| 705.29
#2007-03-02| 702.07
#2007-03-05| 670.80
#2007-03-06| 682.65
#2007-03-07| 686.87
#2007-03-08| 703.31
#2007-03-09| 714.31
#2007-03-12| 717.25
#2007-03-13| 705.46
#2007-03-14| 681.99
#2007-03-15| 699.84
#2007-03-16| 695.51
#2007-03-19| 708.59
#2007-03-20| 718.29
#2007-03-21| 723.10
#2007-03-22| 748.08
#2007-03-23| 754.64
#2007-03-26| 749.36
#2007-03-27| 746.59
#2007-03-28| 733.26
#2007-03-29| 748.06
#2007-03-30| 761.53
#2007-04-02| 763.55
#2007-04-03| 776.49
#2007-04-04| 778.56
#2007-04-05| 781.84
#2007-04-06| .
#2007-04-09| 784.29
#2007-04-10| 789.39
#2007-04-11| 785.95
#2007-04-12| 788.49
#2007-04-13| 796.33
#2007-04-16| 817.80
#2007-04-17| 823.52
#2007-04-18| 817.41
#2007-04-19| 819.03
#2007-04-20| 832.36
#2007-04-23| 828.47
#2007-04-24| 821.43
#2007-04-25| 830.27
#2007-04-26| 824.56
#2007-04-27| 823.01
#2007-04-30| 823.05
#2007-05-01| 824.28
#2007-05-02| 824.86
#2007-05-03| 830.67
#2007-05-04| 840.03
#2007-05-07| 843.85
#2007-05-08| 828.94
#2007-05-09| 834.30
#2007-05-10| 825.62
#2007-05-11| 827.09
#2007-05-14| 823.57
#2007-05-15| 819.77
#2007-05-16| 818.33
#2007-05-17| 803.76
#2007-05-18| 813.22
#2007-05-21| 821.91
#2007-05-22| 822.25
#2007-05-23| 834.72
#2007-05-24| 815.34
#2007-05-25| 810.95
#2007-05-28| .
#2007-05-29| 810.48
#2007-05-30| 791.91
#2007-05-31| 800.64
#2007-06-01| 808.26
#2007-06-04| 797.96
#2007-06-05| 795.95
#2007-06-06| 784.37
#2007-06-07| 786.05
#2007-06-08| 764.58
#2007-06-11| 777.41
#2007-06-12| 769.87
#2007-06-13| 771.34
#2007-06-14| 790.10
#2007-06-15| 800.56
#2007-06-18| 809.96
#2007-06-19| 809.82
#2007-06-20| 814.09
#2007-06-21| 800.55
#2007-06-22| 796.44
#2007-06-25| 785.74
#2007-06-26| 771.27
#2007-06-27| 766.61
#2007-06-28| 781.98
#2007-06-29| 787.08
#2007-07-02| 800.65
#2007-07-03| 801.10
#2007-07-04| .
#2007-07-05| 793.13
#2007-07-06| 806.33
#2007-07-09| 822.86
#2007-07-10| 816.66
#2007-07-11| 813.17
#2007-07-12| 822.80
#2007-07-13| 827.16
#2007-07-16| 828.60
#2007-07-17| 823.19
#2007-07-18| 821.32
#2007-07-19| 837.78
#2007-07-20| 840.92
#2007-07-23| 855.04
#2007-07-24| 846.97
#2007-07-25| 825.10
#2007-07-26| 801.07
#2007-07-27| 769.33
#2007-07-30| 771.98
#2007-07-31| 785.44
#2007-08-01| 758.95
#2007-08-02| 766.30
#2007-08-03| 758.78
#2007-08-06| 738.15
#2007-08-07| 751.58
#2007-08-08| 781.98
#2007-08-09| 770.56
#2007-08-10| 738.79
#2007-08-13| 752.74
#2007-08-14| 731.79
#2007-08-15| 718.22
#2007-08-16| 681.45
#2007-08-17| 685.07
#2007-08-20| 704.67
#2007-08-21| 699.85
#2007-08-22| 728.61
#2007-08-23| 734.27
#2007-08-24| 733.86
#2007-08-27| 745.41
#2007-08-28| 737.86
#2007-08-29| 742.55
#2007-08-30| 763.12
#2007-08-31| 777.55
#2007-09-03| .
#2007-09-04| 784.14
#2007-09-05| 771.32
#2007-09-06| 777.94
#2007-09-07| 764.06
#2007-09-10| 769.58
#2007-09-11| 792.51
#2007-09-12| 797.75
#2007-09-13| 803.62
#2007-09-14| 797.91
#2007-09-17| 787.43
#2007-09-18| 790.28
#2007-09-19| 820.41
#2007-09-20| 823.51
#2007-09-21| 818.93
#2007-09-24| 822.54
#2007-09-25| 815.77
#2007-09-26| 824.61
#2007-09-27| 837.50
#2007-09-28| 830.83
#2007-10-01| 829.74
#2007-10-02| 842.79
#2007-10-03| 862.74
#2007-10-04| 864.14
#2007-10-05| 877.20
#2007-10-08| 873.05
#2007-10-09| 873.68
#2007-10-10| 872.19
#2007-10-11| 896.67
#2007-10-12| 890.09
#2007-10-15| 884.83
#2007-10-16| 863.67
#2007-10-17| 880.03
#2007-10-18| 876.43
#2007-10-19| 872.16
#2007-10-22| 856.18
#2007-10-23| 884.43
#2007-10-24| 887.60
#2007-10-25| 910.89
#2007-10-26| 938.35
#2007-10-29| 937.05
#2007-10-30| 935.19
#2007-10-31| 941.39
#2007-11-01| 923.11
#2007-11-02| 921.16
#2007-11-05| 920.57
#2007-11-06| 935.93
#2007-11-07| 948.33
#2007-11-08| 950.02
#2007-11-09| 931.92
#2007-11-12| 901.50
#2007-11-13| 908.57
#2007-11-14| 929.63
#2007-11-15| 909.53
#2007-11-16| 893.58
#2007-11-19| 874.62
#2007-11-20| 892.40
#2007-11-21| 863.61
#2007-11-22| .
#2007-11-23| 865.61
#2007-11-26| 852.78
#2007-11-27| 831.02
#2007-11-28| 849.88
#2007-11-29| 870.50
#2007-11-30| 879.39
#2007-12-03| 880.36
#2007-12-04| 880.09
#2007-12-05| 883.59
#2007-12-06| 887.02
#2007-12-07| 897.53
#2007-12-10| 897.04
#2007-12-11| 898.42
#2007-12-12| 893.14
#2007-12-13| 862.41
#2007-12-14| 836.02
#2007-12-17| 826.54
#2007-12-18| 816.66
#2007-12-19| 807.38
#2007-12-20| 805.14
#2007-12-21| 829.33
#2007-12-24| 839.70
#2007-12-25| .
#2007-12-26| 841.26
#2007-12-27| 873.02
#2007-12-28| 869.97
#2007-12-31| 845.94
#2008-01-01| .
#2008-01-02| 860.25
#2008-01-03| 852.08
#2008-01-04| 847.78
#2008-01-07| 835.05
#2008-01-08| 853.39
#2008-01-09| 843.87
#2008-01-10| 827.90
#2008-01-11| 828.87
#2008-01-14| 846.45
#2008-01-15| 829.21
#2008-01-16| 784.05
#2008-01-17| 785.40
#2008-01-18| 770.14
#2008-01-21| .
#2008-01-22| 734.16
#2008-01-23| 727.15
#2008-01-24| 767.32
#2008-01-25| 743.19
#2008-01-28| 719.72
#2008-01-29| 738.72
#2008-01-30| 738.36
#2008-01-31| 724.87
#2008-02-01| 756.43
#2008-02-04| 747.20
#2008-02-05| 713.35
#2008-02-06| 704.65
#2008-02-07| 693.70
#2008-02-08| 692.21
#2008-02-11| 686.27
#2008-02-12| 713.64
#2008-02-13| 712.05
#2008-02-14| 731.15
#2008-02-15| 724.80
#2008-02-18| .
#2008-02-19| 747.20
#2008-02-20| 719.01
#2008-02-21| 742.53
#2008-02-22| 741.35
#2008-02-25| 752.61
#2008-02-26| 776.64
#2008-02-27| 789.33
#2008-02-28| 777.52
#2008-02-29| 765.28
#2008-03-03| 758.95
#2008-03-04| 755.19
#2008-03-05| 753.79
#2008-03-06| 745.95
#2008-03-07| 738.10
#2008-03-10| 726.47
#2008-03-11| 751.21
#2008-03-12| 764.79
#2008-03-13| 746.31
#2008-03-14| 752.79
#2008-03-17| 713.32
#2008-03-18| 734.42
#2008-03-19| 729.05
#2008-03-20| 685.78
#2008-03-21| .
#2008-03-24| 694.86
#2008-03-25| 715.88
#2008-03-26| 727.00
#2008-03-27| 738.59
#2008-03-28| 724.18
#2008-03-31| 706.75
#2008-04-01| 717.12
#2008-04-02| 751.22
#2008-04-03| 752.25
#2008-04-04| 755.66
#2008-04-07| 772.38
#2008-04-08| 775.11
#2008-04-09| 774.68
#2008-04-10| 771.58
#2008-04-11| 775.76
#2008-04-14| 759.89
#2008-04-15| 765.60
#2008-04-16| 772.32
#2008-04-17| 778.86
#2008-04-18| 783.46
#2008-04-21| 787.02
#2008-04-22| 797.75
#2008-04-23| 795.55
#2008-04-24| 776.58
#2008-04-25| 780.35
#2008-04-28| 789.39
#2008-04-29| 786.19
#2008-04-30| 787.86
#2008-05-01| 777.61
#2008-05-02| 784.85
#2008-05-05| 794.78
#2008-05-06| 816.11
#2008-05-07| 826.64
#2008-05-08| 820.02
#2008-05-09| 810.84
#2008-05-12| 819.47
#2008-05-13| 822.57
#2008-05-14| 816.11
#2008-05-15| 823.30
#2008-05-16| 836.92
#2008-05-19| 846.47
#2008-05-20| 833.14
#2008-05-21| 832.50
#2008-05-22| 828.77
#2008-05-23| 825.36
#2008-05-26| .
#2008-05-27| 800.64
#2008-05-28| 800.51
#2008-05-29| 807.11
#2008-05-30| 801.53
#2008-06-02| 786.02
#2008-06-03| 786.64
#2008-06-04| 772.66
#2008-06-05| 771.56
#2008-06-06| 776.67
#2008-06-09| 757.72
#2008-06-10| 742.86
#2008-06-11| 726.32
#2008-06-12| 726.21
#2008-06-13| 724.87
#2008-06-16| 729.03
#2008-06-17| 726.40
#2008-06-18| 716.42
#2008-06-19| 726.94
#2008-06-20| 707.54
#2008-06-23| 697.40
#2008-06-24| 694.72
#2008-06-25| 713.36
#2008-06-26| 718.61
#2008-06-27| 723.81
#2008-06-30| 725.07
#2008-07-01| 707.36
#2008-07-02| 707.90
#2008-07-03| 692.21
#2008-07-04| .
#2008-07-07| 695.01
#2008-07-08| 682.41
#2008-07-09| 698.30
#2008-07-10| 689.34
#2008-07-11| 696.09
#2008-07-14| 697.45
#2008-07-15| 684.14
#2008-07-16| 693.16
#2008-07-17| 729.76
#2008-07-18| 715.32
#2008-07-21| 707.70
#2008-07-22| 708.88
#2008-07-23| 708.85
#2008-07-24| 707.16
#2008-07-25| 698.66
#2008-07-28| 712.23
#2008-07-29| 719.18
#2008-07-30| 734.88
#2008-07-31| 749.49
#2008-08-01| 722.10
#2008-08-04| 710.51
#2008-08-05| 710.48
#2008-08-06| 715.60
#2008-08-07| 703.12
#2008-08-08| 687.64
#2008-08-11| 692.41
#2008-08-12| 678.99
#2008-08-13| 673.67
#2008-08-14| 703.18
#2008-08-15| 684.98
#2008-08-18| 692.10
#2008-08-19| 665.69
#2008-08-20| 676.42
#2008-08-21| 689.74
#2008-08-22| 696.78
#2008-08-25| 683.99
#2008-08-26| 679.62
#2008-08-27| 696.50
#2008-08-28| 720.17
#2008-08-29| 717.81
#2008-09-01| .
#2008-09-02| 693.00
#2008-09-03| 682.48
#2008-09-04| 670.86
#2008-09-05| 650.64
#2008-09-08| 682.54
#2008-09-09| 660.43
#2008-09-10| 646.14
#2008-09-11| 627.53
#2008-09-12| 650.58
#2008-09-15| 639.60
#2008-09-16| 620.52
#2008-09-17| 609.18
#2008-09-18| 597.91
#2008-09-19| 649.45
#2008-09-22| 663.08
#2008-09-23| 619.88
#2008-09-24| 626.62
#2008-09-25| 627.97
#2008-09-26| 626.91
#2008-09-29| 593.85
#2008-09-30| 612.32
#2008-10-01| 602.17
#2008-10-02| 569.82
#2008-10-03| 565.46
#2008-10-06| 499.70
#2008-10-07| 508.65
#2008-10-08| 478.43
#2008-10-09| 495.83
#2008-10-10| 470.05
#2008-10-13| 490.56
#2008-10-14| 521.78
#2008-10-15| 472.56
#2008-10-16| 413.65
#2008-10-17| 415.30
#2008-10-20| 421.28
#2008-10-21| 410.59
#2008-10-22| 372.15
#2008-10-23| 365.96
#2008-10-24| 348.22
#2008-10-27| 349.08
#2008-10-28| 365.53
#2008-10-29| 411.92
#2008-10-30| 428.31
#2008-10-31| 447.13
#2008-11-03| 448.38
#2008-11-04| 464.86
#2008-11-05| 454.08
#2008-11-06| 426.25
#2008-11-07| 413.75
#2008-11-10| 438.35
#2008-11-11| 410.53
#2008-11-12| 400.09
#2008-11-13| 393.80
#2008-11-14| 416.83
#2008-11-17| 405.62
#2008-11-18| 398.50
#2008-11-19| 394.67
#2008-11-20| 369.41
#2008-11-21| 373.12
#2008-11-24| 405.97
#2008-11-25| 435.37
#2008-11-26| 438.16
#2008-11-27| .
#2008-11-28| 445.09
#2008-12-01| 421.07
#2008-12-02| 407.48
#2008-12-03| 409.75
#2008-12-04| 420.15
#2008-12-05| 402.50
#2008-12-08| 440.08
#2008-12-09| 445.16
#2008-12-10| 460.57
#2008-12-11| 465.40
#2008-12-12| 444.47
#2008-12-15| 449.71
#2008-12-16| 446.20
#2008-12-17| 477.94
#2008-12-18| 488.01
#2008-12-19| 470.92
#2008-12-22| 470.07
#2008-12-23| 476.47
#2008-12-24| 469.66
#2008-12-25| .
#2008-12-26| 469.54
#2008-12-29| 490.10
#2008-12-30| 500.43
#2008-12-31| 508.16
#2009-01-01| .
#2009-01-02| 504.48
#2009-01-05| 518.84
#2009-01-06| 528.48
#2009-01-07| 514.42
#2009-01-08| 494.54
#2009-01-09| 492.13
#2009-01-12| 477.10
#2009-01-13| 468.58
#2009-01-14| 448.81
#2009-01-15| 443.33
#2009-01-16| 459.93
#2009-01-19| .
#2009-01-20| 435.74
#2009-01-21| 436.48
#2009-01-22| 437.18
#2009-01-23| 421.94
#2009-01-26| 439.02
#2009-01-27| 455.91
#2009-01-28| 464.88
#2009-01-29| 456.08
#2009-01-30| 446.76
#2009-02-02| 434.50
#2009-02-03| 440.54
#2009-02-04| 451.31
#2009-02-05| 448.86
#2009-02-06| 474.94
#2009-02-09| 487.74
#2009-02-10| 478.43
#2009-02-11| 467.09
#2009-02-12| 456.94
#2009-02-13| 456.37
#2009-02-16| .
#2009-02-17| 437.62
#2009-02-18| 436.55
#2009-02-19| 446.07
#2009-02-20| 428.22
#2009-02-23| 436.00
#2009-02-24| 430.45
#2009-02-25| 430.79
#2009-02-26| 441.83
#2009-02-27| 419.12
#2009-03-02| 402.20
#2009-03-03| 393.92
#2009-03-04| 402.08
#2009-03-05| 393.89
#2009-03-06| 395.55
#2009-03-09| 387.08
#2009-03-10| 401.02
#2009-03-11| 419.72
#2009-03-12| 435.93
#2009-03-13| 443.88
#2009-03-16| 452.36
#2009-03-17| 439.07
#2009-03-18| 439.86
#2009-03-19| 475.82
#2009-03-20| 481.02
#2009-03-23| 502.92
#2009-03-24| 501.18
#2009-03-25| 511.04
#2009-03-26| 508.91
#2009-03-27| 487.63
#2009-03-30| 469.39
#2009-03-31| 486.34
#2009-04-01| 504.06
#2009-04-02| 523.04
#2009-04-03| 518.25
#2009-04-06| 510.08
#2009-04-07| 502.34
#2009-04-08| 502.86
#2009-04-09| 519.44
#2009-04-10| .
#2009-04-13| 521.19
#2009-04-14| 525.75
#2009-04-15| 516.60
#2009-04-16| 522.14
#2009-04-17| 517.43
#2009-04-20| 499.01
#2009-04-21| 490.77
#2009-04-22| 500.25
#2009-04-23| 509.71
#2009-04-24| 524.48
#2009-04-27| 530.11
#2009-04-28| 533.62
#2009-04-29| 544.72
#2009-04-30| 543.94
#2009-05-01| 544.66
#2009-05-04| 575.97
#2009-05-05| 568.55
#2009-05-06| 572.29
#2009-05-07| 569.97
#2009-05-08| 577.56
#2009-05-11| 580.07
#2009-05-12| 580.67
#2009-05-13| 564.54
#2009-05-14| 560.69
#2009-05-15| 568.22
#2009-05-18| 567.67
#2009-05-19| 589.23
#2009-05-20| 607.54
#2009-05-21| 581.61
#2009-05-22| 606.38
#2009-05-25| .
#2009-05-26| 603.39
#2009-05-27| 617.60
#2009-05-28| 620.93
#2009-05-29| 630.75
#2009-06-01| 648.10
#2009-06-02| 645.76
#2009-06-03| 631.50
#2009-06-04| 635.49
#2009-06-05| 633.92
#2009-06-08| 615.37
#2009-06-09| 628.80
#2009-06-10| 632.63
#2009-06-11| 629.84
#2009-06-12| 625.56
#2009-06-15| 621.64
#2009-06-16| 628.06
#2009-06-17| 604.50
#2009-06-18| 606.39
#2009-06-19| 610.88
#2009-06-22| 589.80
#2009-06-23| 584.70
#2009-06-24| 609.44
#2009-06-25| 610.44
#2009-06-26| 627.00
#2009-06-29| 633.65
#2009-06-30| 639.14
#2009-07-01| 650.99
#2009-07-02| 634.45
#2009-07-03| .
#2009-07-06| 609.96
#2009-07-07| 618.01
#2009-07-08| 605.53
#2009-07-09| 609.61
#2009-07-10| 608.51
#2009-07-13| 602.24
#2009-07-14| 616.54
#2009-07-15| 638.63
#2009-07-16| 644.55
#2009-07-17| 645.00
#2009-07-20| 663.72
#2009-07-21| 678.49
#2009-07-22| 682.51
#2009-07-23| 690.49
#2009-07-24| 678.57
#2009-07-27| 679.26
#2009-07-28| 664.44
#2009-07-29| 655.41
#2009-07-30| 671.92
#2009-07-31| 674.19
#2009-08-03| 697.66
#2009-08-04| 688.63
#2009-08-05| 676.25
#2009-08-06| 673.81
#2009-08-07| 682.08
#2009-08-10| 678.62
#2009-08-11| 666.29
#2009-08-12| 667.04
#2009-08-13| 678.17
#2009-08-14| 670.55
#2009-08-17| 648.98
#2009-08-18| 665.19
#2009-08-19| 663.66
#2009-08-20| 681.76
#2009-08-21| 700.70
#2009-08-24| 711.72
#2009-08-25| 710.68
#2009-08-26| 701.89
#2009-08-27| 702.19
#2009-08-28| 720.67
#2009-08-31| 711.65
#2009-09-01| 706.04
#2009-09-02| 695.18
#2009-09-03| 705.50
#2009-09-04| 719.14
#2009-09-07| .
#2009-09-08| 740.96
#2009-09-09| 744.92
#2009-09-10| 738.01
#2009-09-11| 763.15
#2009-09-14| 748.71
#2009-09-15| 758.15
#2009-09-16| 775.19
#2009-09-17| 781.56
#2009-09-18| 771.49
#2009-09-21| 756.28
#2009-09-22| 770.20
#2009-09-23| 758.67
#2009-09-24| 757.20
#2009-09-25| 754.22
#2009-09-28| 757.03
#2009-09-29| 748.76
#2009-09-30| 734.78
#2009-10-01| 730.43
#2009-10-02| 718.29
#2009-10-05| 731.11
#2009-10-06| 756.96
#2009-10-07| 758.74
#2009-10-08| 772.56
#2009-10-09| 767.91
#2009-10-12| 784.94
#2009-10-13| 781.53
#2009-10-14| 794.21
#2009-10-15| 795.24
#2009-10-16| 779.09
#2009-10-19| 787.35
#2009-10-20| 785.44
#2009-10-21| 785.86
#2009-10-22| 783.49
#2009-10-23| 781.73
#2009-10-26| 771.02
#2009-10-27| 749.66
#2009-10-28| 726.74
#2009-10-29| 737.35
#2009-10-30| 726.90
#2009-11-02| 715.73
#2009-11-03| 707.09
#2009-11-04| 727.64
#2009-11-05| 732.80
#2009-11-06| 741.31
#2009-11-09| 761.58
#2009-11-10| 764.64
#2009-11-11| 775.53
#2009-11-12| 769.24
#2009-11-13| 765.40
#2009-11-16| 780.76
#2009-11-17| 769.92
#2009-11-18| 776.86
#2009-11-19| 756.88
#2009-11-20| 750.22
#2009-11-23| 774.78
#2009-11-24| 773.57
#2009-11-25| 786.49
#2009-11-26| .
#2009-11-27| 763.31
#2009-11-30| 764.21
#2009-12-01| 787.18
#2009-12-02| 793.57
#2009-12-03| 786.02
#2009-12-04| 772.83
#2009-12-07| 769.66
#2009-12-08| 759.52
#2009-12-09| 746.62
#2009-12-10| 760.65
#2009-12-11| 766.31
#2009-12-14| 782.19
#2009-12-15| 774.86
#2009-12-16| 778.75
#2009-12-17| 767.07
#2009-12-18| 762.11
#2009-12-21| 748.61
#2009-12-22| 753.22
#2009-12-23| 770.23
#2009-12-24| 779.87
#2009-12-25| .
#2009-12-28| 792.41
#2009-12-29| 792.31
#2009-12-30| 789.58
#2009-12-31| 801.23
#2010-01-01| .
#2010-01-04| 810.65
#2010-01-05| 815.00
#2010-01-06| 814.91
#2010-01-07| 801.51
#2010-01-08| 807.26
#2010-01-11| 810.94
#2010-01-12| 798.67
#2010-01-13| 796.84
#2010-01-14| 795.73
#2010-01-15| 794.66
#2010-01-18| .
#2010-01-19| 793.13
#2010-01-20| 778.23
#2010-01-21| 772.16
#2010-01-22| 756.85
#2010-01-25| 759.00
#2010-01-26| 749.96
#2010-01-27| 749.80
#2010-01-28| 754.74
#2010-01-29| 760.08
#2010-02-01| 755.95
#2010-02-02| 769.12
#2010-02-03| 770.95
#2010-02-04| 741.76
#2010-02-05| 722.65
#2010-02-08| 726.29
#2010-02-09| 739.25
#2010-02-10| 734.70
#2010-02-11| 738.80
#2010-02-12| 733.92
#2010-02-15| .
#2010-02-16| 751.89
#2010-02-17| 767.05
#2010-02-18| 767.57
#2010-02-19| 756.11
#2010-02-22| 752.92
#2010-02-23| 747.33
#2010-02-24| 741.47
#2010-02-25| 733.82
#2010-02-26| 758.93
#2010-03-01| 765.45
#2010-03-02| 778.89
#2010-03-03| 794.32
#2010-03-04| 800.87
#2010-03-05| 806.20
#2010-03-08| 817.47
#2010-03-09| 813.33
#2010-03-10| 817.05
#2010-03-11| 806.06
#2010-03-12| 818.54
#2010-03-15| 813.57
#2010-03-16| 824.29
#2010-03-17| 841.75
#2010-03-18| 851.62
#2010-03-19| 840.35
#2010-03-22| 841.25
#2010-03-23| 837.95
#2010-03-24| 830.88
#2010-03-25| 822.87
#2010-03-26| 822.58
#2010-03-29| 829.71
#2010-03-30| 831.68
#2010-03-31| 837.45
#2010-04-01| 850.84
#2010-04-02| .
#2010-04-05| 856.66
#2010-04-06| 866.16
#2010-04-07| 870.57
#2010-04-08| 860.38
#2010-04-09| 867.61
#2010-04-12| 867.83
#2010-04-13| 849.97
#2010-04-14| 858.06
#2010-04-15| 863.56
#2010-04-16| 842.44
#2010-04-19| 827.96
#2010-04-20| 840.77
#2010-04-21| 839.75
#2010-04-22| 823.73
#2010-04-23| 835.51
#2010-04-26| 853.48
#2010-04-27| 849.69
#2010-04-28| 828.12
#2010-04-29| 845.23
#2010-04-30| 848.83
#2010-05-03| 842.81
#2010-05-04| 813.35
#2010-05-05| 795.20
#2010-05-06| 788.72
#2010-05-07| 760.32
#2010-05-10| 807.51
#2010-05-11| 801.66
#2010-05-12| 831.60
#2010-05-13| 825.08
#2010-05-14| 801.10
#2010-05-17| 800.76
#2010-05-18| 805.77
#2010-05-19| 768.70
#2010-05-20| 729.69
#2010-05-21| 735.96
#2010-05-24| 754.59
#2010-05-25| 726.83
#2010-05-26| 786.00
#2010-05-27| 791.10
#2010-05-28| 794.50
#2010-05-31| .
#2010-06-01| 784.89
#2010-06-02| 785.61
#2010-06-03| 784.76
#2010-06-04| 759.11
#2010-06-07| 745.95
#2010-06-08| 746.85
#2010-06-09| 761.03
#2010-06-10| 769.43
#2010-06-11| 764.07
#2010-06-14| 785.84
#2010-06-15| 796.90
#2010-06-16| 798.76
#2010-06-17| 807.66
#2010-06-18| 815.24
#2010-06-21| 821.37
#2010-06-22| 809.99
#2010-06-23| 804.59
#2010-06-24| 789.60
#2010-06-25| 787.30
#2010-06-28| 795.68
#2010-06-29| 774.17
#2010-06-30| 763.83
#2010-07-01| 744.65
#2010-07-02| 759.75
#2010-07-05| .
#2010-07-06| 782.22
#2010-07-07| 784.10
#2010-07-08| 792.21
#2010-07-09| 796.76
#2010-07-12| 793.23
#2010-07-13| 808.34
#2010-07-14| 809.25
#2010-07-15| 809.33
#2010-07-16| 807.83
#2010-07-19| 792.06
#2010-07-20| 797.46
#2010-07-21| 820.35
#2010-07-22| 842.53
#2010-07-23| 844.48
#2010-07-26| 858.28
#2010-07-27| 858.62
#2010-07-28| 851.42
#2010-07-29| 858.92
#2010-07-30| 858.04
#2010-08-02| 874.08
#2010-08-03| 863.55
#2010-08-04| 861.86
#2010-08-05| 865.16
#2010-08-06| 862.19
#2010-08-09| 866.96
#2010-08-10| 852.64
#2010-08-11| 839.16
#2010-08-12| 840.09
#2010-08-13| 837.04
#2010-08-16| 844.88
#2010-08-17| 850.59
#2010-08-18| 838.81
#2010-08-19| 839.27
#2010-08-20| 825.69
#2010-08-23| 833.81
#2010-08-24| 824.44
#2010-08-25| 807.14
#2010-08-26| 827.57
#2010-08-27| 822.30
#2010-08-30| 832.25
#2010-08-31| 834.35
#2010-09-01| 860.01
#2010-09-02| 864.69
#2010-09-03| 872.14
#2010-09-06| .
#2010-09-07| 856.93
#2010-09-08| 863.03
#2010-09-09| 872.03
#2010-09-10| 878.90
#2010-09-13| 899.33
#2010-09-14| 906.78
#2010-09-15| 903.62
#2010-09-16| 895.38
#2010-09-17| 890.68
#2010-09-20| 907.35
#2010-09-21| 909.11
#2010-09-22| 918.86
#2010-09-23| 916.84
#2010-09-24| 922.59
#2010-09-27| 928.81
#2010-09-28| 932.87
#2010-09-29| 941.95
#2010-09-30| 952.82
#2010-10-01| 954.50
#2010-10-04| 941.24
#2010-10-05| 966.63
#2010-10-06| 972.68
#2010-10-07| 962.20
#2010-10-08| 968.41
#2010-10-11| 967.57
#2010-10-12| 973.07
#2010-10-13| 995.94
#2010-10-14| 999.95
#2010-10-15| 987.18
#2010-10-18| 984.32
#2010-10-19| 965.54
#2010-10-20| 971.79
#2010-10-21| 985.71
#2010-10-22| 969.01
#2010-10-25| 972.04
#2010-10-26| 970.03
#2010-10-27| 944.17
#2010-10-28| 958.34
#2010-10-29| 973.48
#2010-11-01| 971.86
#2010-11-02| 983.94
#2010-11-03| 994.81
#2010-11-04|1015.50
#2010-11-05|1023.36
#2010-11-08|1009.81
#2010-11-09|1029.79
#2010-11-10|1017.79
#2010-11-11|1010.48
#2010-11-12|1013.83
#2010-11-15|1007.27
#2010-11-16| 987.91
#2010-11-17| 994.62
#2010-11-18| 999.57
#2010-11-19| 995.05
#2010-11-22| 996.07
#2010-11-23| 969.97
#2010-11-24| 980.26
#2010-11-25| .
#2010-11-26| 965.99
#2010-11-29| 953.82
#2010-11-30| 947.41
#2010-12-01| 966.93
#2010-12-02| 997.47
#2010-12-03|1014.72
#2010-12-06|1023.72
#2010-12-07|1021.61
#2010-12-08|1013.57
#2010-12-09|1021.46
#2010-12-10|1020.52
#2010-12-13|1020.59
#2010-12-14|1027.02
#2010-12-15|1032.54
#2010-12-16|1028.44
#2010-12-17|1020.62
#2010-12-20|1024.79
#2010-12-21|1040.05
#2010-12-22|1041.95
#2010-12-23|1049.90
#2010-12-24| .
#2010-12-27|1049.71
#2010-12-28|1059.32
#2010-12-29|1070.41
#2010-12-30|1069.24
#2010-12-31|1079.95
#2011-01-03|1084.60
#2011-01-04|1070.72
#2011-01-05|1057.80
#2011-01-06|1045.17
#2011-01-07|1046.55
#2011-01-10|1028.84
#2011-01-11|1033.98
#2011-01-12|1048.21
#2011-01-13|1051.34
#2011-01-14|1036.29
#2011-01-17| .
#2011-01-18|1032.31
#2011-01-19|1018.48
#2011-01-20| 988.14
#2011-01-21| 996.32
#2011-01-24|1000.58
#2011-01-25| 985.34
#2011-01-26| 987.26
#2011-01-27| 995.38
#2011-01-28| 959.84
#2011-01-31| 950.96
#2011-02-01| 963.79
#2011-02-02| 974.33
#2011-02-03| 963.53
#2011-02-04| 974.24
#2011-02-07| 965.06
#2011-02-08| 976.92
#2011-02-09| 967.62
#2011-02-10| 948.08
#2011-02-11| 961.70
#2011-02-14| 958.20
#2011-02-15| 961.60
#2011-02-16| 968.84
#2011-02-17| 974.13
#2011-02-18| 986.43
#2011-02-21| .
#2011-02-22| 988.70
#2011-02-23| 975.34
#2011-02-24| 973.25
#2011-02-25| 990.17
#2011-02-28|1008.43
#2011-03-01| 999.11
#2011-03-02|1013.62
#2011-03-03|1014.11
#2011-03-04|1016.62
#2011-03-07|1021.97
#2011-03-08|1008.79
#2011-03-09|1015.28
#2011-03-10| 983.75
#2011-03-11| 995.80
#2011-03-14| 998.61
#2011-03-15| 957.35
#2011-03-16| 965.94
#2011-03-17| 955.76
#2011-03-18| 961.64
#2011-03-21| 969.58
#2011-03-22| 987.08
#2011-03-23| 990.31
#2011-03-24|1016.83
#2011-03-25|1018.56
#2011-03-28|1010.23
#2011-03-29|1023.25
#2011-03-30|1048.85
#2011-03-31|1054.54
#2011-04-01|1071.03
#2011-04-04|1076.01
#2011-04-05|1075.59
#2011-04-06|1093.80
#2011-04-07|1087.49
#2011-04-08|1093.54
#2011-04-11|1089.19
#2011-04-12|1061.55
#2011-04-13|1054.41
#2011-04-14|1041.73
#2011-04-15|1034.26
#2011-04-18|1005.61
#2011-04-19|1022.57
#2011-04-20|1057.26
#2011-04-21|1071.23
#2011-04-22| .
#2011-04-25|1068.32
#2011-04-26|1078.45
#2011-04-27|1084.80
#2011-04-28|1092.93
#2011-04-29|1109.64
#2011-05-02|1114.25
#2011-05-03|1083.40
#2011-05-04|1062.60
#2011-05-05|1037.59
#2011-05-06|1058.00
#2011-05-09|1035.16
#2011-05-10|1045.47
#2011-05-11|1030.86
#2011-05-12|1004.27
#2011-05-13|1003.82
#2011-05-16|1013.39
#2011-05-17| 998.92
#2011-05-18|1010.34
#2011-05-19|1020.36
#2011-05-20|1013.34
#2011-05-23| 985.62
#2011-05-24|1003.28
#2011-05-25| 995.04
#2011-05-26|1005.06
#2011-05-27|1031.22
#2011-05-30| .
#2011-05-31|1053.41
#2011-06-01|1054.46
#2011-06-02|1051.12
#2011-06-03|1045.77
#2011-06-06|1039.05
#2011-06-07|1051.76
#2011-06-08|1044.46
#2011-06-09|1040.87
#2011-06-10|1023.90
#2011-06-13|1022.25
#2011-06-14|1024.67
#2011-06-15|1015.48
#2011-06-16|1006.55
#2011-06-17|1010.37
#2011-06-20|1011.58
#2011-06-21|1025.53
#2011-06-22|1016.92
#2011-06-23| 984.11
#2011-06-24| 988.63
#2011-06-27| 998.55
#2011-06-28|1012.65
#2011-06-29|1025.14
#2011-06-30|1038.75
#2011-07-01|1044.72
#2011-07-04| .
#2011-07-05|1057.72
#2011-07-06|1051.88
#2011-07-07|1066.83
#2011-07-08|1050.75
#2011-07-11|1025.80
#2011-07-12|1024.44
#2011-07-13|1041.79
#2011-07-14|1038.81
#2011-07-15|1040.80
#2011-07-18|1015.76
#2011-07-19|1027.80
#2011-07-20|1032.67
#2011-07-21|1048.26
#2011-07-22|1044.66
#2011-07-25|1051.22
#2011-07-26|1060.18
#2011-07-27|1050.22
#2011-07-28|1041.17
#2011-07-29|1035.71
#2011-08-01|1043.72
#2011-08-02|1030.44
#2011-08-03|1019.65
#2011-08-04| 973.32
#2011-08-05| 967.66
#2011-08-08| 924.05
#2011-08-09| 892.10
#2011-08-10| 907.88
#2011-08-11| 932.94
#2011-08-12| 941.04
#2011-08-15| 963.57
#2011-08-16| 958.64
#2011-08-17| 968.85
#2011-08-18| 931.27
#2011-08-19| 941.84
#2011-08-22| 941.63
#2011-08-23| 932.14
#2011-08-24| 933.60
#2011-08-25| 924.28
#2011-08-26| 935.62
#2011-08-29| 982.52
#2011-08-30| 980.14
#2011-08-31|1014.28
#2011-09-01|1017.47
#2011-09-02| 993.24
#2011-09-05| .
#2011-09-06| 960.61
#2011-09-07| 984.64
#2011-09-08| 995.62
#2011-09-09| 967.15
#2011-09-12| 938.23
#2011-09-13| 949.53
#2011-09-14| 952.87
#2011-09-15| 960.99
#2011-09-16| 962.44
#2011-09-19| 927.22
#2011-09-20| 939.64
#2011-09-21| 912.66
#2011-09-22| 851.71
#2011-09-23| 835.59
#2011-09-26| 850.45
#2011-09-27| 906.25
#2011-09-28| 895.67
#2011-09-29| 870.44
#2011-09-30| 861.10
#2011-10-03| 845.71
#2011-10-04| 819.34
#2011-10-05| 847.08
#2011-10-06| 855.15
#2011-10-07| 881.11
#2011-10-10| 899.96
#2011-10-11| 889.27
#2011-10-12| 911.57
#2011-10-13| 890.05
#2011-10-14| 900.83
#2011-10-17| 894.33
#2011-10-18| 882.64
#2011-10-19| 895.79
#2011-10-20| 860.51
#2011-10-21| 883.63
#2011-10-24| 904.63
#2011-10-25| 915.03
#2011-10-26| 904.61
#2011-10-27| 954.58
#2011-10-28| 969.60
#2011-10-31| 935.11
#2011-11-01| 900.24
#2011-11-02| 929.10
#2011-11-03| 946.78
#2011-11-04| 934.14
#2011-11-07| 942.64
#2011-11-08| 954.90
#2011-11-09| 922.97
#2011-11-10| 924.10
#2011-11-11| 942.24
#2011-11-14| 932.92
#2011-11-15| 917.05
#2011-11-16| 919.08
#2011-11-17| 914.78
#2011-11-18| 895.08
#2011-11-21| 863.95
#2011-11-22| 861.09
#2011-11-23| 840.27
#2011-11-24| .
#2011-11-25| 847.74
#2011-11-28| 877.85
#2011-11-29| 873.83
#2011-11-30| 935.26
#2011-12-01| 932.85
#2011-12-02| 938.15
#2011-12-05| 947.39
#2011-12-06| 935.28
#2011-12-07| 939.85
#2011-12-08| 923.63
#2011-12-09| 930.39
#2011-12-12| 906.50
#2011-12-13| 901.30
#2011-12-14| 871.54
#2011-12-15| 879.61
#2011-12-16| 883.99
#2011-12-19| 877.08
#2011-12-20| 892.53
#2011-12-21| 888.57
#2011-12-22| 905.77
#2011-12-23| 914.92
#2011-12-26| .
#2011-12-27| 914.92
#2011-12-28| 911.59
#2011-12-29| 908.18
#2011-12-30| 922.39
#2012-01-02| .
#2012-01-03| 939.73
#2012-01-04| 926.25
#2012-01-05| 915.41
#2012-01-06| 928.15
#2012-01-09| 926.77
#2012-01-10| 934.61
#2012-01-11| 928.60
#2012-01-12| 939.01
#2012-01-13| 926.94
#2012-01-16| .
#2012-01-17| 953.18
#2012-01-18| 962.53
#2012-01-19| 974.65
#2012-01-20| 971.84
#2012-01-23| 977.30
#2012-01-24| 966.31
#2012-01-25| 950.87
#2012-01-26| 993.55
#2012-01-27| 994.89
#2012-01-30| 978.14
#2012-01-31| 992.99
#2012-02-01|1021.14
#2012-02-02|1033.24
#2012-02-03|1038.35
#2012-02-06|1028.22
#2012-02-07|1024.66
#2012-02-08|1033.81
#2012-02-09|1035.26
#2012-02-10|1006.24
#2012-02-13|1014.90
#2012-02-14|1009.48
#2012-02-15|1010.90
#2012-02-16| 990.43
#2012-02-17|1008.74
#2012-02-20| .
#2012-02-21|1015.60
#2012-02-22|1010.45
#2012-02-23|1020.32
#2012-02-24|1037.82
#2012-02-27|1028.32
#2012-02-28|1047.65
#2012-02-29|1063.28
#2012-03-01|1063.33
#2012-03-02|1053.39
#2012-03-05|1044.17
#2012-03-06|1015.65
#2012-03-07|1016.84
#2012-03-08|1042.06
#2012-03-09|1050.83
#2012-03-12|1041.34
#2012-03-13|1050.95
#2012-03-14|1035.41
#2012-03-15|1041.43
#2012-03-16|1038.59
#2012-03-19|1044.47
#2012-03-20|1029.94
#2012-03-21|1026.55
#2012-03-22|1009.24
#2012-03-23|1012.22
#2012-03-26|1034.25
#2012-03-27|1045.57
#2012-03-28|1026.25
#2012-03-29|1013.17
#2012-03-30|1026.01
#2012-04-02|1039.03
#2012-04-03|1039.10
#2012-04-04| 996.76
#2012-04-05|1008.24
#2012-04-06| .
#2012-04-09|1000.76
#2012-04-10| 979.75
#2012-04-11| 985.10
#2012-04-12| 995.27
#2012-04-13| 989.53
#2012-04-16| 983.88
#2012-04-17|1008.68
#2012-04-18|1013.91
#2012-04-19|1008.60
#2012-04-20|1020.52
#2012-04-23|1000.28
#2012-04-24|1013.72
#2012-04-25|1016.40
#2012-04-26|1024.93
#2012-04-27|1029.66
#2012-04-30|1034.90
#2012-05-01|1036.69
#2012-05-02|1034.53
#2012-05-03|1037.43
#2012-05-04|1024.84
#2012-05-07|1019.06
#2012-05-08| 994.53
#2012-05-09| 975.06
#2012-05-10| 990.97
#2012-05-11| 986.82
#2012-05-14| 958.76
#2012-05-15| 946.70
#2012-05-16| 951.90
#2012-05-17| 944.64
#2012-05-18| 938.64
#2012-05-21| 939.42
#2012-05-22| 955.66
#2012-05-23| 918.48
#2012-05-24| 939.43
#2012-05-25| 934.63
#2012-05-28| .
#2012-05-29| 955.31
#2012-05-30| 920.30
#2012-05-31| 923.48
#2012-06-01| 919.70
#2012-06-04| 935.48
#2012-06-05| 940.25
#2012-06-06| 962.25
#2012-06-07| 971.88
#2012-06-08| 950.39
#2012-06-11| 948.71
#2012-06-12| 952.16
#2012-06-13| 968.91
#2012-06-14| 957.29
#2012-06-15| 966.08
#2012-06-18| 982.10
#2012-06-19|1002.42
#2012-06-20|1009.98
#2012-06-21| 990.03
#2012-06-22| 961.50
#2012-06-25| 948.70
#2012-06-26| 951.43
#2012-06-27| 957.69
#2012-06-28| 938.69
#2012-06-29| 974.42
#2012-07-02| 974.75
#2012-07-03| 994.16
#2012-07-04| .
#2012-07-05|1000.81
#2012-07-06| 982.44
#2012-07-09| 975.71
#2012-07-10| 987.85
#2012-07-11| 974.72
#2012-07-12| 951.64
#2012-07-13| 971.23
#2012-07-16| 977.69
#2012-07-17| 976.36
#2012-07-18| 992.68
#2012-07-19| 990.43
#2012-07-20| 980.25
#2012-07-23| 948.76
#2012-07-24| 948.05
#2012-07-25| 958.07
#2012-07-26| 982.64
#2012-07-27|1011.53
#2012-07-30|1014.80
#2012-07-31|1001.98
#2012-08-01|1006.63
#2012-08-02| 995.17
#2012-08-03|1034.30
#2012-08-06|1038.15
#2012-08-07|1033.10
#2012-08-08|1028.07
#2012-08-09|1037.58
#2012-08-10|1041.38
#2012-08-13|1026.26
#2012-08-14|1029.90
#2012-08-15|1022.71
#2012-08-16|1028.01
#2012-08-17|1004.90
#2012-08-20|1005.84
#2012-08-21|1027.94
#2012-08-22|1011.45
#2012-08-23|1020.23
#2012-08-24|1008.13
#2012-08-27|1012.76
#2012-08-28|1003.80
#2012-08-29|1004.80
#2012-08-30| 984.48
#2012-08-31| 994.05
#2012-09-03| .
#2012-09-04| 998.20
#2012-09-05| 990.28
#2012-09-06|1021.02
#2012-09-07|1033.77
#2012-09-10|1029.77
#2012-09-11|1032.24
#2012-09-12|1003.82
#2012-09-13|1008.86
#2012-09-14|1038.78
#2012-09-17|1039.61
#2012-09-18|1040.65
#2012-09-19|1040.42
#2012-09-20|1029.93
#2012-09-21|1041.50
#2012-09-24|1038.20
#2012-09-25|1049.22
#2012-09-26|1023.96
#2012-09-27|1036.65
#2012-09-28|1036.60
#2012-10-01|1033.35
#2012-10-02|1027.96
#2012-10-03|1013.68
#2012-10-04|1005.69
#2012-10-05| 988.22
#2012-10-08| 951.98
#2012-10-09| 961.28
#2012-10-10| 976.73
#2012-10-11| 985.32
#2012-10-12| 996.46
#2012-10-15| 977.46
#2012-10-16| 998.51
#2012-10-17|1019.70
#2012-10-18|1009.70
#2012-10-19|1001.65
#2012-10-22|1011.32
#2012-10-23| 985.95
#2012-10-24| 993.79
#2012-10-25|1000.37
#2012-10-26|1004.12
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1007.28
#2012-11-01|1015.52
#2012-11-02|1013.44
#2012-11-05|1020.46
#2012-11-06|1029.69
#2012-11-07|1030.84
#2012-11-08|1022.35
#2012-11-09|1019.23
#2012-11-12|1018.14
#2012-11-13|1016.27
#2012-11-14| 993.72
#2012-11-15| 984.35
#2012-11-16| 987.73
#2012-11-19|1005.83
#2012-11-20| 998.45
#2012-11-21| 987.25
#2012-11-22| .
#2012-11-23|1000.37
#2012-11-26|1002.35
#2012-11-27|1004.35
#2012-11-28| 993.92
#2012-11-29|1013.49
#2012-11-30|1000.00
#2012-12-03|1010.26
#2012-12-04|1015.75
#2012-12-05|1022.72
#2012-12-06|1040.78
#2012-12-07|1042.59
#2012-12-10|1040.17
#2012-12-11|1049.69
#2012-12-12|1063.76
#2012-12-13|1071.80
#2012-12-14|1075.69
#2012-12-17|1084.87
#2012-12-18|1092.36
#2012-12-19|1107.84
#2012-12-20|1109.30
#2012-12-21|1100.63
#2012-12-24|1103.21
#2012-12-25|1103.21
#2012-12-26|1106.55
#2012-12-27|1122.77
#2012-12-28|1126.15
#2012-12-31|1123.26
#2013-01-01|1123.26
#2013-01-02|1132.15
#2013-01-03|1126.50
#2013-01-04|1127.59
#2013-01-07|1134.65
#2013-01-08|1126.72
#2013-01-09|1129.01
#2013-01-10|1116.61
#2013-01-11|1099.05
#2013-01-14|1100.70
#2013-01-15|1079.01
#2013-01-16|1073.56
#2013-01-17|1081.32
#2013-01-18|1072.47
#2013-01-21|1076.24
#2013-01-22|1074.37
#2013-01-23|1056.07
#2013-01-24|1062.01
#2013-01-25|1073.34
#2013-01-28|1054.94
#2013-01-29|1062.35
#2013-01-30|1052.44
#2013-01-31|1059.30
#2013-02-01|1076.75
#2013-02-04|1070.67
#2013-02-05|1085.78
#2013-02-06|1075.39
#2013-02-07|1081.39
#2013-02-08|1087.91
#2013-02-11|1082.26
#2013-02-12|1076.75
#2013-02-13|1084.36
#2013-02-14|1083.42
#2013-02-15|1084.92
#2013-02-18|1071.62
#2013-02-19|1073.72
#2013-02-20|1070.38
#2013-02-21|1057.18
#2013-02-22|1055.21
#2013-02-25|1070.12
#2013-02-26|1063.20
#2013-02-27|1055.14
#2013-02-28|1052.15
#2013-03-01|1042.84
#2013-03-04|1036.02
#2013-03-05|1053.08
#2013-03-06|1052.95
#2013-03-07|1046.98
#2013-03-08|1060.05
#2013-03-11|1063.24
#2013-03-12|1052.44
#2013-03-13|1039.14
#2013-03-14|1044.03
#2013-03-15|1035.83
#2013-03-18|1036.33
#2013-03-19|1025.49
#2013-03-20|1026.17
#2013-03-21|1021.32
#2013-03-22|1018.21
#2013-03-25|1023.35
#2013-03-26|1038.37
#2013-03-27|1023.11
#2013-03-28|1034.97
#2013-03-29|1034.97
#2013-04-01|1034.00
#2013-04-02|1038.50
#2013-04-03|1021.43
#2013-04-04|1018.13
#2013-04-05|1011.74
#2013-04-08|1024.89
#2013-04-09|1035.87
#2013-04-10|1052.78
#2013-04-11|1053.92
#2013-04-12|1041.09
#2013-04-15| 996.67
#2013-04-16| 999.18
#2013-04-17| 992.55
#2013-04-18| 996.41
#2013-04-19|1000.55
#2013-04-22| 997.30
#2013-04-23| 999.51
#2013-04-24|1010.99
#2013-04-25|1031.43
#2013-04-26|1025.49
#2013-04-29|1041.76
#2013-04-30|1040.00
#2013-05-01|1033.13
#2013-05-02|1053.13
#2013-05-03|1058.27
#2013-05-06|1046.99
#2013-05-07|1052.47
#2013-05-08|1063.91
#2013-05-09|1074.21
#2013-05-10|1055.11
#2013-05-13|1057.12
#2013-05-14|1056.53
#2013-05-15|1053.00
#2013-05-16|1058.06
#2013-05-17|1048.80
#2013-05-20|1028.39
#2013-05-21|1018.52
#2013-05-22|1023.47
#2013-05-23|1009.20
#2013-05-24|1011.70
#2013-05-27|1006.89
#2013-05-28|1004.66
#2013-05-29| 991.54
#2013-05-30| 973.68
#2013-05-31| 964.80
#2013-06-03| 973.60
#2013-06-04| 992.37
#2013-06-05| 957.64
#2013-06-06| 946.83
#2013-06-07| 953.01
#2013-06-10| 934.22
#2013-06-11| 917.51
#2013-06-12| 922.78
#2013-06-13| 929.01
#2013-06-14| 941.93
#2013-06-17| 948.12
#2013-06-18| 951.22
#2013-06-19| 959.36
#2013-06-20| 908.58
#2013-06-21| 900.28
#2013-06-24| 889.59
#2013-06-25| 897.52
#2013-06-26| 908.27
#2013-06-27| 931.32
#2013-06-28| 960.69
#2013-07-01| 977.41
#2013-07-02| 976.99
#2013-07-03| 945.16
#2013-07-04| 960.92
#2013-07-05| 935.00
#2013-07-08| 929.89
#2013-07-09| 949.09
#2013-07-10| 946.57
#2013-07-11| 967.15
#2013-07-12| 977.17
#2013-07-15| 988.66
#2013-07-16| 985.86
#2013-07-17| 990.12
#2013-07-18| 985.78
#2013-07-19| 983.05
#2013-07-22| 983.91
#2013-07-23| 992.91
#2013-07-24| 999.99
#2013-07-25| 987.33
#2013-07-26| 985.18
#2013-07-29| 987.32
#2013-07-30| 992.92
#2013-07-31| 986.65
#2013-08-01| 993.35
#2013-08-02|1005.48
#2013-08-05|1003.27
#2013-08-06| 995.18
#2013-08-07| 992.73
#2013-08-08|1003.22
#2013-08-09|1011.88
#2013-08-12|1012.29
#2013-08-13|1003.96
#2013-08-14|1010.34
#2013-08-15| 997.83
#2013-08-16|1005.80
#2013-08-19| 984.58
#2013-08-20| 984.50
#2013-08-21| 976.31
#2013-08-22| 972.73
#2013-08-23| 987.10
#2013-08-26| 987.34
#2013-08-27| 966.97
#2013-08-28| 960.53
#2013-08-29| 960.96
#2013-08-30| 967.03
#2013-09-02| 981.59
#2013-09-03| 973.30
#2013-09-04| 976.44
#2013-09-05| 986.86
#2013-09-06|1010.78
#2013-09-09|1015.24
#2013-09-10|1025.48
#2013-09-11|1041.30
#2013-09-12|1052.80
#2013-09-13|1049.03
#2013-09-16|1069.21
#2013-09-17|1074.21
#2013-09-18|1060.61
#2013-09-19|1099.11
#2013-09-20|1071.80
#2013-09-23|1073.75
#2013-09-24|1072.42
#2013-09-25|1078.53
#2013-09-26|1062.33
#2013-09-27|1053.25
#2013-09-30|1048.39
#2013-10-01|1049.14
#2013-10-02|1052.26
#2013-10-03|1058.48
#2013-10-04|1065.08
#2013-10-07|1064.81
#2013-10-08|1064.99
#2013-10-09|1047.82
#2013-10-10|1067.58
#2013-10-11|1076.48
#2013-10-14|1071.88
#2013-10-15|1085.00
#2013-10-16|1107.79
#2013-10-17|1110.68
#2013-10-18|1119.02
#2013-10-21|1119.98
#2013-10-22|1134.29
#2013-10-23|1123.15
#2013-10-24|1121.26
#2013-10-25|1113.53
#2013-10-28|1121.28
#2013-10-29|1118.61
#2013-10-30|1121.95
#2013-10-31|1104.28
#2013-11-01|1082.94
#2013-11-04|1083.18
#2013-11-05|1071.32
#2013-11-06|1071.90
#2013-11-07|1068.28
#2013-11-08|1049.76
#2013-11-11|1044.63
#2013-11-12|1046.76
#2013-11-13|1037.84
#2013-11-14|1046.05
#2013-11-15|1070.88
#2013-11-18|1083.03
#2013-11-19|1068.59
#2013-11-20|1080.24
#2013-11-21|1062.55
#2013-11-22|1062.98
#2013-11-25|1070.60
#2013-11-26|1049.56
#2013-11-27|1049.19
#2013-11-28|1058.78
#2013-11-29|1066.18
#2013-12-02|1052.56
#2013-12-03|1032.96
#2013-12-04|1017.65
#2013-12-05|1020.33
#2013-12-06|1043.73
#2013-12-09|1044.64
#2013-12-10|1046.24
#2013-12-11|1042.33
#2013-12-12|1010.33
#2013-12-13|1021.49
#2013-12-16|1020.89
#2013-12-17|1027.53
#2013-12-18|1031.70
#2013-12-19|1036.97
#2013-12-20|1046.31
#2013-12-23|1061.79
#2013-12-24|1059.81
#2013-12-25|1059.81
#2013-12-26|1057.61
#2013-12-27|1055.52
#2013-12-30|1069.04
#2013-12-31|1072.50
#2014-01-01|1072.50
#2014-01-02|1061.84
#2014-01-03|1051.34
#2014-01-06|1043.90
#2014-01-07|1054.58
#2014-01-08|1038.95
#2014-01-09|1022.30
#2014-01-10|1033.76
#2014-01-13|1038.19
#2014-01-14|1028.80
#2014-01-15|1029.93
#2014-01-16|1028.17
#2014-01-17|1036.30
#2014-01-20|1032.42
#2014-01-21|1037.01
#2014-01-22|1036.53
#2014-01-23|1030.73
#2014-01-24| 999.44
#2014-01-27| 975.63
#2014-01-28| 987.64
#2014-01-29| 971.38
#2014-01-30| 958.70
#2014-01-31| 960.15
#2014-02-03| 956.00
#2014-02-04| 954.79
#2014-02-05| 950.29
#2014-02-06| 971.29
#2014-02-07| 976.58
#2014-02-10| 974.16
#2014-02-11| 986.68
#2014-02-12| 998.02
#2014-02-13| 987.87
#2014-02-14|1014.80
#2014-02-17|1030.78
#2014-02-18|1027.05
#2014-02-19|1025.55
#2014-02-20|1009.37
#2014-02-21|1018.94
#2014-02-24|1038.25
#2014-02-25|1047.53
#2014-02-26|1034.34
#2014-02-27|1045.69
#2014-02-28|1048.90
#2014-03-03|1039.31
#2014-03-04|1049.42
#2014-03-05|1067.88
#2014-03-06|1084.56
#2014-03-07|1076.53
#2014-03-10|1068.97
#2014-03-11|1065.17
#2014-03-12|1056.25
#2014-03-13|1062.82
#2014-03-14|1054.92
#2014-03-17|1064.06
#2014-03-18|1071.61
#2014-03-19|1063.35
#2014-03-20|1042.64
#2014-03-21|1048.74
#2014-03-24|1060.35
#2014-03-25|1079.85
#2014-03-26|1096.58
#2014-03-27|1093.10
#2014-03-28|1109.47
#2014-03-31|1116.64
#2014-04-01|1121.67
#2014-04-02|1118.10
#2014-04-03|1108.92
#2014-04-04|1118.45
#2014-04-07|1112.24
#2014-04-08|1127.32
#2014-04-09|1127.39
#2014-04-10|1147.32
#2014-04-11|1123.52
#2014-04-14|1119.87
#2014-04-15|1104.41
#2014-04-16|1109.84
#2014-04-17|1127.32
#2014-04-18|1126.57
#2014-04-21|1125.62
#2014-04-22|1125.45
#2014-04-23|1123.10
#2014-04-24|1121.11
#2014-04-25|1121.06
#2014-04-28|1123.35
#2014-04-29|1127.62
#2014-04-30|1124.76
#2014-05-01|1129.93
#2014-05-02|1144.81
#2014-05-05|1131.01
#2014-05-06|1136.16
#2014-05-07|1139.67
#2014-05-08|1164.66
#2014-05-09|1154.85
#2014-05-12|1163.01
#2014-05-13|1172.76
#2014-05-14|1183.53
#2014-05-15|1170.88
#2014-05-16|1168.32
#2014-05-19|1181.20
#2014-05-20|1170.08
#2014-05-21|1173.66
#2014-05-22|1187.05
#2014-05-23|1197.04
#2014-05-26|1184.58
#2014-05-27|1166.93
#2014-05-28|1160.85
#2014-05-29|1172.21
#2014-05-30|1148.26
#2014-06-02|1142.51
#2014-06-03|1137.11
#2014-06-04|1132.00
#2014-06-05|1140.41
#2014-06-06|1166.01
#2014-06-09|1159.34
#2014-06-10|1161.34
#2014-06-11|1157.39
#2014-06-12|1161.25
#2014-06-13|1160.99
#2014-06-16|1162.62
#2014-06-17|1154.68
#2014-06-18|1160.62
#2014-06-19|1181.80
#2014-06-20|1175.82
#2014-06-23|1178.99
#2014-06-24|1186.76
#2014-06-25|1170.23
#2014-06-26|1173.39
#2014-06-27|1171.11
#2014-06-30|1175.95
#2014-07-01|1178.87
#2014-07-02|1181.02
#2014-07-03|1173.46
#2014-07-04|1175.74
#2014-07-07|1172.70
#2014-07-08|1182.88
#2014-07-09|1183.36
#2014-07-10|1169.64
#2014-07-11|1175.79
#2014-07-14|1184.85
#2014-07-15|1185.75
#2014-07-16|1198.18
#2014-07-17|1191.72
#2014-07-18|1189.63
#2014-07-21|1185.69
#2014-07-22|1207.31
#2014-07-23|1216.60
#2014-07-24|1219.16
#2014-07-25|1212.00
#2014-07-28|1219.79
#2014-07-29|1220.49
#2014-07-30|1197.72
#2014-07-31|1188.42
#2014-08-01|1188.76
#2014-08-04|1201.37
#2014-08-05|1194.17
#2014-08-06|1180.35
#2014-08-07|1177.76
#2014-08-08|1186.83
#2014-08-11|1212.11
#2014-08-12|1217.62
#2014-08-13|1222.69
#2014-08-14|1216.27
#2014-08-15|1206.03
#2014-08-18|1210.13
#2014-08-19|1215.10
#2014-08-20|1203.41
#2014-08-21|1210.87
#2014-08-22|1203.86
#2014-08-25|1210.25
#2014-08-26|1223.05
#2014-08-27|1225.78
#2014-08-28|1217.67
#2014-08-29|1215.00
#2014-09-01|1213.64
#2014-09-02|1212.63
#2014-09-03|1232.45
#2014-09-04|1239.29
#2014-09-05|1231.40
#2014-09-08|1231.28
#2014-09-09|1207.48
#2014-09-10|1200.07
#2014-09-11|1189.30
#2014-09-12|1181.35
#2014-09-15|1172.13
#2014-09-16|1174.89
#2014-09-17|1184.02
#2014-09-18|1185.46
#2014-09-19|1182.64
#2014-09-22|1153.64
#2014-09-23|1137.25
#2014-09-24|1136.37
#2014-09-25|1115.30
#2014-09-26|1120.79
#2014-09-29|1115.23
#2014-09-30|1111.11
#2014-10-01|1109.33
#2014-10-02|1104.92
#2014-10-03|1102.42
#2014-10-06|1131.35
#2014-10-07|1127.46
#2014-10-08|1110.65
#2014-10-09|1127.47
#2014-10-10|1097.52
#2014-10-13|1107.77
#2014-10-14|1111.07
#2014-10-15|1091.65
#2014-10-16|1091.73
#2014-10-17|1109.21
#2014-10-20|1109.60
#2014-10-21|1141.93
#2014-10-22|1134.32
#2014-10-23|1134.37
#2014-10-24|1135.00
#2014-10-27|1142.12
#2014-10-28|1166.12
#2014-10-29|1182.67
#2014-10-30|1176.05
#2014-10-31|1175.54
#2014-11-03|1182.70
#2014-11-04|1186.16
#2014-11-05|1168.22
#2014-11-06|1155.96
#2014-11-07|1149.21
#2014-11-10|1160.32
#2014-11-11|1163.43
#2014-11-12|1176.24
#2014-11-13|1181.28
#2014-11-14|1196.07
#2014-11-17|1197.14
#2014-11-18|1202.31
#2014-11-19|1196.84
#2014-11-20|1197.14
#2014-11-21|1220.02
#2014-11-24|1216.41
#2014-11-25|1221.55
#2014-11-26|1213.37
#2014-11-27|1216.65
#2014-11-28|1195.56
#2014-12-01|1166.98
#2014-12-02|1166.29
#2014-12-03|1165.48
#2014-12-04|1164.44
#2014-12-05|1143.73
#2014-12-08|1119.40
#2014-12-09|1118.41
#2014-12-10|1101.29
#2014-12-11|1087.83
#2014-12-12|1075.32
#2014-12-15|1064.67
#2014-12-16|1063.10
#2014-12-17|1068.41
#2014-12-18|1137.59
#2014-12-19|1135.26
#2014-12-22|1135.08
#2014-12-23|1129.44
#2014-12-24|1123.38
#2014-12-25|1123.38
#2014-12-26|1130.38
#2014-12-29|1148.58
#2014-12-30|1149.30
#2014-12-31|1145.65
#2015-01-01|1145.65
#2015-01-02|1127.41
#2015-01-05|1105.58
#2015-01-06|1115.15
#2015-01-07|1122.52
#2015-01-08|1155.15
#2015-01-09|1158.31
#2015-01-12|1145.95
#2015-01-13|1159.69
#2015-01-14|1147.73
#2015-01-15|1151.84
#2015-01-16|1131.83
#2015-01-19|1137.50
#2015-01-20|1142.13
#2015-01-21|1160.22
#2015-01-22|1190.36
#2015-01-23|1195.23
#2015-01-26|1203.29
#2015-01-27|1201.30
#2015-01-28|1213.89
#2015-01-29|1208.44
#2015-01-30|1196.20
#2015-02-02|1212.01
#2015-02-03|1241.27
#2015-02-04|1229.91
#2015-02-05|1251.15
#2015-02-06|1232.51
#2015-02-09|1217.46
#2015-02-10|1206.40
#2015-02-11|1179.10
#2015-02-12|1198.29
#2015-02-13|1218.68
#2015-02-16|1221.56
#2015-02-17|1213.82
#2015-02-18|1199.46
#2015-02-19|1207.94
#2015-02-20|1215.92
#2015-02-23|1226.91
#2015-02-24|1235.66
#2015-02-25|1241.42
#2015-02-26|1230.86
#2015-02-27|1212.80
#2015-03-02|1195.56
#2015-03-03|1192.08
#2015-03-04|1186.68
#2015-03-05|1199.49
#2015-03-06|1173.62
#2015-03-09|1162.25
#2015-03-10|1122.53
#2015-03-11|1128.38
#2015-03-12|1137.48
#2015-03-13|1110.05
#2015-03-16|1121.45
#2015-03-17|1127.49
#2015-03-18|1136.96
#2015-03-19|1154.22
#2015-03-20|1172.31
#2015-03-23|1186.93
#2015-03-24|1198.23
#2015-03-25|1196.38
#2015-03-26|1171.95
#2015-03-27|1170.62
#2015-03-30|1178.00
#2015-03-31|1185.72
#2015-04-01|1201.58
#2015-04-02|1206.44
#2015-04-03|1225.97
#2015-04-06|1233.97
#2015-04-07|1234.12
#2015-04-08|1234.10
#2015-04-09|1235.92
#2015-04-10|1235.88
#2015-04-13|1231.72
#2015-04-14|1241.52
#2015-04-15|1215.50
#2015-04-16|1241.63
#2015-04-17|1232.15
#2015-04-20|1222.53
#2015-04-21|1235.12
#2015-04-22|1223.46
#2015-04-23|1233.41
#2015-04-24|1243.33
#2015-04-27|1257.40
#2015-04-28|1278.35
#2015-04-29|1282.95
#2015-04-30|1250.75
#2015-05-01|1242.78
#2015-05-04|1235.34
#2015-05-05|1243.09
#2015-05-06|1229.93
#2015-05-07|1199.56
#2015-05-08|1215.38
#2015-05-11|1208.96
#2015-05-12|1199.98
#2015-05-13|1223.69
#2015-05-14|1229.98
#2015-05-15|1240.12
#2015-05-18|1231.22
#2015-05-19|1229.48
#2015-05-20|1233.24
#2015-05-21|1233.09
#2015-05-22|1228.05
#2015-05-25|1216.87
#2015-05-26|1187.59
#2015-05-27|1170.05
#2015-05-28|1167.27
#2015-05-29|1155.82
#2015-06-01|1143.16
#2015-06-02|1142.49
#2015-06-03|1124.79
#2015-06-04|1108.94
#2015-06-05|1099.37
#2015-06-08|1098.80
#2015-06-09|1101.84
#2015-06-10|1129.28
#2015-06-11|1125.57
#2015-06-12|1122.66
#2015-06-15|1110.67
#2015-06-16|1112.27
#2015-06-17|1112.64
#2015-06-18|1143.38
#2015-06-19|1148.13
#2015-06-22|1162.59
#2015-06-23|1160.98
#2015-06-24|1172.89
#2015-06-25|1190.20
#2015-06-26|1168.26
#2015-06-29|1145.63
#2015-06-30|1176.03
#2015-07-01|1162.37
#2015-07-02|1172.01
#2015-07-03|1162.35
#2015-07-06|1133.90
#2015-07-07|1092.79
#2015-07-08|1091.22
#2015-07-09|1124.47
#2015-07-10|1132.87
#2015-07-13|1144.95
#2015-07-14|1147.47
#2015-07-15|1150.27
#2015-07-16|1156.84
#2015-07-17|1164.39
#2015-07-20|1159.92
#2015-07-21|1169.63
#2015-07-22|1146.62
#2015-07-23|1148.02
#2015-07-24|1108.82
#2015-07-27|1105.86
#2015-07-28|1088.46
#2015-07-29|1113.04
#2015-07-30|1091.67
#2015-07-31|1111.33
#2015-08-03|1096.59
#2015-08-04|1118.99
#2015-08-05|1108.26
#2015-08-06|1107.02
#2015-08-07|1110.45
#2015-08-10|1104.26
#2015-08-11|1099.49
#2015-08-12|1069.55
#2015-08-13|1083.70
#2015-08-14|1066.63
#2015-08-17|1056.06
#2015-08-18|1057.57
#2015-08-19|1042.95
#2015-08-20|1035.73
#2015-08-21|1020.08
#2015-08-24| 981.48
#2015-08-25|1033.98
#2015-08-26|1008.99
#2015-08-27|1021.92
#2015-08-28|1030.64
#2015-08-31|1030.38
#2015-09-01| 990.51
#2015-09-02| 995.19
#2015-09-03|1012.62
#2015-09-04| 967.63
#2015-09-07| 942.89
#2015-09-08| 970.34
#2015-09-09| 971.47
#2015-09-10| 968.34
#2015-09-11| 965.60
#2015-09-14| 988.92
#2015-09-15| 992.50
#2015-09-16|1019.13
#2015-09-17|1022.61
#2015-09-18|1024.36
#2015-09-21| 997.66
#2015-09-22| 969.49
#2015-09-23| 970.79
#2015-09-24| 953.29
#2015-09-25| 961.76
#2015-09-28| 930.04
#2015-09-29| 936.57
#2015-09-30| 957.93
#2015-10-01| 971.89
#2015-10-02| 985.00
#2015-10-05|1027.14
#2015-10-06|1031.16
#2015-10-07|1056.15
#2015-10-08|1052.84
#2015-10-09|1072.08
#2015-10-12|1067.63
#2015-10-13|1050.79
#2015-10-14|1054.53
#2015-10-15|1079.82
#2015-10-16|1079.55
#2015-10-19|1073.56
#2015-10-20|1067.49
#2015-10-21|1045.18
#2015-10-22|1057.87
#2015-10-23|1064.85
#2015-10-26|1061.87
#2015-10-27|1050.45
#2015-10-28|1060.90
#2015-10-29|1021.01
#2015-10-30|1029.80
#2015-11-02|1035.39
#2015-11-03|1033.69
#2015-11-04|1035.82
#2015-11-05|1032.67
#2015-11-06| 997.58
#2015-11-09| 993.13
#2015-11-10| 981.33
#2015-11-11| 985.11
#2015-11-12| 969.12
#2015-11-13| 939.65
#2015-11-16| 952.58
#2015-11-17| 974.54
#2015-11-18| 969.65
#2015-11-19| 997.45
#2015-11-20|1010.51
#2015-11-23|1006.20
#2015-11-24|1005.60
#2015-11-25| 989.50
#2015-11-26| 985.79
#2015-11-27| 965.95
#2015-11-30| 955.32
#2015-12-01| 947.56
#2015-12-02| 942.15
#2015-12-03| 928.37
#2015-12-04| 907.57
#2015-12-07| 901.62
#2015-12-08| 885.68
#2015-12-09| 900.09
#2015-12-10| 832.28
#2015-12-11| 758.01
#2015-12-14| 815.90
#2015-12-15| 849.62
#2015-12-16| 846.72
#2015-12-17| 865.53
#2015-12-18| 855.55
#2015-12-21| 865.28
#2015-12-22| 870.13
#2015-12-23| 889.79
#2015-12-24| 888.94
#2015-12-25| 888.94
#2015-12-28| 886.72
#2015-12-29| 882.26
#2015-12-30| 857.37
#2015-12-31| 858.61
#2016-01-01| 858.61
#2016-01-04| 827.48
#2016-01-05| 835.98
#2016-01-06| 815.39
#2016-01-07| 784.36
#2016-01-08| 772.93
#2016-01-11| 743.38
#2016-01-12| 756.86
#2016-01-13| 766.78
#2016-01-14| 749.75
#2016-01-15| 718.31
#2016-01-18| 716.34
#2016-01-19| 733.87
#2016-01-20| 702.64
#2016-01-21| 714.46
#2016-01-22| 744.87
#2016-01-25| 739.51
#2016-01-26| 751.47
#2016-01-27| 760.85
#2016-01-28| 787.25
#2016-01-29| 825.14
#2016-02-01| 812.40
#2016-02-02| 780.82
#2016-02-03| 781.36
#2016-02-04| 830.34
#2016-02-05| 821.26
#2016-02-08| 804.88
#2016-02-09| 790.35
#2016-02-10| 802.30
#2016-02-11| 795.80
#2016-02-12| 806.41
#2016-02-15| 834.57
#2016-02-16| 830.02
#2016-02-17| 854.66
#2016-02-18| 869.99
#2016-02-19| 841.32
#2016-02-22| 858.05
#2016-02-23| 846.17
#2016-02-24| 817.65
#2016-02-25| 827.10
#2016-02-26| 812.74
#2016-02-29| 829.90
#2016-03-01| 855.39
#2016-03-02| 871.74
#2016-03-03| 888.03
#2016-03-04| 903.08
#2016-03-07| 917.96
#2016-03-08| 903.80
#2016-03-09| 898.39
#2016-03-10| 889.79
#2016-03-11| 904.02
#2016-03-14| 890.85
#2016-03-15| 863.58
#2016-03-16| 861.90
#2016-03-17| 936.53
#2016-03-18| 952.52
#2016-03-21| 959.11
#2016-03-22| 958.33
#2016-03-23| 931.89
#2016-03-24| 914.16
#2016-03-25| 914.16
#2016-03-28| 911.36
#2016-03-29| 911.76
#2016-03-30| 965.45
#2016-03-31| 974.84
#2016-04-01| 955.02
#2016-04-04| 970.58
#2016-04-05| 937.37
#2016-04-06| 920.48
#2016-04-07| 920.61
#2016-04-08| 949.09
#2016-04-11| 962.65
#2016-04-12| 979.22
#2016-04-13|1000.72
#2016-04-14|1005.74
#2016-04-15|1000.96
#2016-04-18|1011.90
#2016-04-19|1027.55
#2016-04-20|1036.65
#2016-04-21|1030.48
#2016-04-22|1009.68
#2016-04-25|1003.53
#2016-04-26|1011.19
#2016-04-27|1003.94
#2016-04-28|1027.74
#2016-04-29|1026.48
#2016-05-02|1018.61
#2016-05-03| 968.50
#2016-05-04| 948.38
#2016-05-05| 940.33
#2016-05-06| 933.80
#2016-05-09| 917.54
#2016-05-10| 929.74
#2016-05-11| 940.48
#2016-05-12| 929.89
#2016-05-13| 914.47
#2016-05-16| 899.25
#2016-05-17| 903.54
#2016-05-18| 893.37
#2016-05-19| 878.26
#2016-05-20| 900.10
#2016-05-23| 899.65
#2016-05-24| 909.95
#2016-05-25| 917.14
#2016-05-26| 927.77
#2016-05-27| 932.67
#2016-05-30| 904.08
#2016-05-31| 902.74
#2016-06-01| 916.18
#2016-06-02| 918.83
#2016-06-03| 952.41
#2016-06-06| 972.51
#2016-06-07| 979.95
#2016-06-08| 985.10
#2016-06-09| 965.93
#2016-06-10| 951.16
#2016-06-13| 943.48
#2016-06-14| 904.26
#2016-06-15| 918.00
#2016-06-16| 902.64
#2016-06-17| 922.02
#2016-06-20| 961.33
#2016-06-21| 966.29
#2016-06-22| 982.54
#2016-06-23| 997.64
#2016-06-24| 946.02
#2016-06-27| 879.92
#2016-06-28| 914.66
#2016-06-29| 959.82
#2016-06-30| 982.23
#2016-07-01| 989.89
#2016-07-04| 994.16
#2016-07-05| 960.59
#2016-07-06| 940.02
#2016-07-07| 952.21
#2016-07-08| 971.85
#2016-07-11|1000.71
#2016-07-12|1015.05
#2016-07-13|1008.70
#2016-07-14|1027.72
#2016-07-15|1029.13
#2016-07-18|1032.78
#2016-07-19|1027.06
#2016-07-20|1042.25
#2016-07-21|1049.49
#2016-07-22|1043.33
#2016-07-25|1044.48
#2016-07-26|1050.51
#2016-07-27|1064.66
#2016-07-28|1055.29
#2016-07-29|1072.71
#2016-08-01|1078.34
#2016-08-02|1058.55
#2016-08-03|1056.17
#2016-08-04|1079.74
#2016-08-05|1071.53
#2016-08-08|1091.40
#2016-08-09|1107.15
#2016-08-10|1119.73
#2016-08-11|1129.59
#2016-08-12|1120.81
#2016-08-15|1130.00
#2016-08-16|1114.29
#2016-08-17|1104.41
#2016-08-18|1128.59
#2016-08-19|1111.37
#2016-08-22|1104.08
#2016-08-23|1109.58
#2016-08-24|1054.34
#2016-08-25|1042.11
#2016-08-26|1058.77
#2016-08-29|1032.03
#2016-08-30|1022.09
#2016-08-31| 989.10
#2016-09-01| 987.60
#2016-09-02|1022.91
#2016-09-05|1034.85
#2016-09-06|1069.41
#2016-09-07|1068.81
#2016-09-08|1070.23
#2016-09-09|1031.53
#2016-09-12|1014.38
#2016-09-13|1018.99
#2016-09-14|1028.84
#2016-09-15|1033.24
#2016-09-16|1018.05
#2016-09-19|1048.05
#2016-09-20|1047.50
#2016-09-21|1047.35
#2016-09-22|1080.13
#2016-09-23|1073.40
#2016-09-26|1063.54
#2016-09-27|1062.84
#2016-09-28|1066.74
#2016-09-29|1065.72
#2016-09-30|1059.02
#2016-10-03|1060.18
#2016-10-04|1065.28
#2016-10-05|1056.51
#2016-10-06|1038.43
#2016-10-07|1047.96
#2016-10-10|1049.72
#2016-10-11|1001.62
#2016-10-12|1003.82
#2016-10-13| 977.72
#2016-10-14| 999.20
#2016-10-17| 995.92
#2016-10-18|1018.21
#2016-10-19|1036.44
#2016-10-20|1031.13
#2016-10-21|1029.52
#2016-10-24|1042.50
#2016-10-25|1047.91
#2016-10-26|1037.96
#2016-10-27|1030.44
#2016-10-28|1028.68
#2016-10-31|1056.73
#2016-11-01|1056.23
#2016-11-02|1053.90
#2016-11-03|1049.17
#2016-11-04|1017.68
#2016-11-07|1049.77
#2016-11-08|1068.53
#2016-11-09|1041.75
#2016-11-10|1000.69
#2016-11-11| 950.60
#2016-11-14| 930.35
#2016-11-15| 953.01
#2016-11-16| 962.23
#2016-11-17| 971.72
#2016-11-18| 964.18
#2016-11-21| 977.36
#2016-11-22| 997.43
#2016-11-23| 973.40
#2016-11-24| 972.07
#2016-11-25| 975.15
#2016-11-28|1003.81
#2016-11-29| 987.08
#2016-11-30| 977.69
#2016-12-01| 969.32
#2016-12-02| 962.13
#2016-12-05| 978.93
#2016-12-06| 981.19
#2016-12-07| 998.33
#2016-12-08|1007.48
#2016-12-09|1010.52
#2016-12-12|1009.40
#2016-12-13|1023.90
#2016-12-14|1018.35
#2016-12-15| 972.86
#2016-12-16| 964.85
#2016-12-19| 971.01
#2016-12-20| 983.94
#2016-12-21| 989.71
#2016-12-22| 971.13
#2016-12-23| 967.15
#2016-12-26| 967.15
#2016-12-27| 974.18
#2016-12-28|1001.41
#2016-12-29|1032.26
#2016-12-30|1026.62
#2017-01-02|1026.62
#2017-01-03|1025.88
#2017-01-04|1040.33
#2017-01-05|1031.91
#2017-01-06|1039.80
#2017-01-09|1039.18
#2017-01-10|1049.08
#2017-01-11|1033.71
#2017-01-12|1064.26
#2017-01-13|1072.18
#2017-01-16|1062.60
#2017-01-17|1068.17
#2017-01-18|1077.16
#2017-01-19|1061.09
#2017-01-20|1055.80
#2017-01-23|1071.28
#2017-01-24|1092.05
#2017-01-25|1095.82
#2017-01-26|1092.55
#2017-01-27|1065.49
#2017-01-30|1059.74
#2017-01-31|1064.16
#2017-02-01|1073.48
#2017-02-02|1076.68
#2017-02-03|1083.26
#2017-02-06|1065.05
#2017-02-07|1061.80
#2017-02-08|1056.54
#2017-02-09|1058.96
#2017-02-10|1075.03
#2017-02-13|1087.45
#2017-02-14|1087.48
#2017-02-15|1106.99
#2017-02-16|1121.23
#2017-02-17|1102.44
#2017-02-20|1110.45
#2017-02-21|1099.42
#2017-02-22|1097.44
#2017-02-23|1123.83
#2017-02-24|1103.85
#2017-02-27|1103.35
#2017-02-28|1080.26
#2017-03-01|1091.98
#2017-03-02|1097.52
#2017-03-03|1095.64
#2017-03-06|1104.31
#2017-03-07|1105.27
#2017-03-08|1093.94
#2017-03-09|1067.42
#2017-03-10|1086.95
#2017-03-13|1103.41
#2017-03-14|1100.47
#2017-03-15|1112.11
#2017-03-16|1163.99
#2017-03-17|1157.59
#2017-03-20|1177.99
#2017-03-21|1179.16
#2017-03-22|1176.50
#2017-03-23|1178.96
#2017-03-24|1181.61
#2017-03-27|1144.79
#2017-03-28|1141.74
#2017-03-29|1141.04
#2017-03-30|1145.49
#2017-03-31|1077.47
#2017-04-03|1079.38
#2017-04-04|1081.27
#2017-04-05|1059.38
#2017-04-06|1050.86
#2017-04-07|1052.56
#2017-04-10|1044.72
#2017-04-11|1057.25
#2017-04-12|1085.07
#2017-04-13|1112.78
#2017-04-14|1112.78
#2017-04-17|1122.50
#2017-04-18|1111.18
#2017-04-19|1110.21
#2017-04-20|1121.88
#2017-04-21|1117.27
#2017-04-24|1144.57
#2017-04-25|1145.24
#2017-04-26|1130.79
#2017-04-27|1124.91
#2017-04-28|1124.63
#2017-05-01|1126.95
#2017-05-02|1140.18
#2017-05-03|1128.42
#2017-05-04|1100.10
#2017-05-05|1107.52
#2017-05-08|1105.75
#2017-05-09|1113.95
#2017-05-10|1129.75
#2017-05-11|1131.52
#2017-05-12|1140.95
#2017-05-15|1156.16
#2017-05-16|1160.52
#2017-05-17|1148.80
#2017-05-18|1133.52
#2017-05-19|1147.74
#2017-05-22|1154.71
#2017-05-23|1179.86
#2017-05-24|1185.58
#2017-05-25|1189.56
#2017-05-26|1191.54
#2017-05-29|1175.04
#2017-05-30|1165.65
#2017-05-31|1139.75
#2017-06-01|1145.70
#2017-06-02|1164.07
#2017-06-05|1175.92
#2017-06-06|1150.32
#2017-06-07|1143.05
#2017-06-08|1126.17
#2017-06-09|1140.10
#2017-06-12|1131.31
#2017-06-13|1131.05
#2017-06-14|1149.65
#2017-06-15|1107.14
#2017-06-16|1109.68
#2017-06-19|1117.07
#2017-06-20|1093.38
#2017-06-21|1102.97
#2017-06-22|1100.11
#2017-06-23|1119.36
#2017-06-26|1126.63
#2017-06-27|1116.41
#2017-06-28|1109.08
#2017-06-29|1103.32
#2017-06-30|1097.00
#2017-07-03|1095.37
#2017-07-04|1087.22
#2017-07-05|1076.85
#2017-07-06|1076.28
#2017-07-07|1063.49
#2017-07-10|1069.70
#2017-07-11|1062.67
#2017-07-12|1104.44
#2017-07-13|1116.48
#2017-07-14|1146.54
#2017-07-17|1161.51
#2017-07-18|1149.58
#2017-07-19|1169.72
#2017-07-20|1168.35
#2017-07-21|1174.89
#2017-07-24|1180.72
#2017-07-25|1170.21
#2017-07-26|1176.72
#2017-07-27|1180.17
#2017-07-28|1181.29
#2017-07-31|1168.49
#2017-08-01|1163.34
#2017-08-02|1159.18
#2017-08-03|1153.77
#2017-08-04|1149.24
#2017-08-07|1176.25
#2017-08-08|1181.20
#2017-08-09|1159.02
#2017-08-10|1160.50
#2017-08-11|1138.44
#2017-08-14|1162.96
#2017-08-15|1152.89
#2017-08-16|1176.08
#2017-08-17|1179.52
#2017-08-18|1177.82
#2017-08-21|1184.05
#2017-08-22|1192.01
#2017-08-23|1196.61
#2017-08-24|1211.59
#2017-08-25|1222.23
#2017-08-28|1220.45
#2017-08-29|1223.16
#2017-08-30|1213.74
#2017-08-31|1221.38
#2017-09-01|1229.62
#2017-09-04|1213.87
#2017-09-05|1217.39
#2017-09-06|1208.02
#2017-09-07|1213.58
#2017-09-08|1200.20
#2017-09-11|1206.38
#2017-09-12|1203.77
#2017-09-13|1188.34
#2017-09-14|1187.29
#2017-09-15|1177.18
#2017-09-18|1173.86
#2017-09-19|1169.49
#2017-09-20|1176.57
#2017-09-21|1173.29
#2017-09-22|1179.30
#2017-09-25|1168.69
#2017-09-26|1144.10
#2017-09-27|1126.57
#2017-09-28|1125.42
#2017-09-29|1139.97
#2017-10-02|1129.93
#2017-10-03|1139.70
#2017-10-04|1160.05
#2017-10-05|1162.13
#2017-10-06|1158.09
#2017-10-09|1155.12
#2017-10-10|1181.13
#2017-10-11|1193.82
#2017-10-12|1206.37
#2017-10-13|1224.61
#2017-10-16|1234.64
#2017-10-17|1213.16
#2017-10-18|1208.16
#2017-10-19|1206.47
#2017-10-20|1189.71
#2017-10-23|1185.86
#2017-10-24|1179.97
#2017-10-25|1163.39
#2017-10-26|1148.76
#2017-10-27|1155.10
#2017-10-30|1175.64
#2017-10-31|1165.67
#2017-11-01|1179.82
#2017-11-02|1183.37
#2017-11-03|1168.36
#2017-11-06|1174.89
#2017-11-07|1184.41
#2017-11-08|1189.68
#2017-11-09|1180.74
#2017-11-10|1169.33
#2017-11-13|1156.77
#2017-11-14|1162.63
#2017-11-15|1163.74
#2017-11-16|1191.25
#2017-11-17|1227.69
#2017-11-20|1239.75
#2017-11-21|1259.54
#2017-11-22|1258.61
#2017-11-23|1239.76
#2017-11-24|1242.37
#2017-11-27|1259.10
#2017-11-28|1278.99
#2017-11-29|1283.79
#2017-11-30|1271.43
#2017-12-01|1246.90
#2017-12-04|1273.36
#2017-12-05|1274.84
#2017-12-06|1252.89
#2017-12-07|1241.59
#2017-12-08|1244.48
#2017-12-11|1244.45
#2017-12-12|1213.03
#2017-12-13|1232.16
#2017-12-14|1251.92
#2017-12-15|1263.32
#2017-12-18|1341.27
#2017-12-19|1351.16
#2017-12-20|1360.88
#2017-12-21|1365.43
#2017-12-22|1376.55
#2017-12-25|1376.55
#2017-12-26|1381.98
#2017-12-27|1419.03
#2017-12-28|1419.72
#2017-12-29|1433.37
#2018-01-01|1433.37
#2018-01-02|1427.30
#2018-01-03|1428.69
#2018-01-04|1432.41
#2018-01-05|1435.39
#2018-01-08|1428.15
#2018-01-09|1435.30
#2018-01-10|1420.44
#2018-01-11|1405.48
#2018-01-12|1415.25
#2018-01-15|1429.51
#2018-01-16|1458.63
#2018-01-17|1471.72
#2018-01-18|1490.54
#2018-01-19|1473.97
#2018-01-22|1497.77
#2018-01-23|1521.29
#2018-01-24|1544.39
#2018-01-25|1563.82
#2018-01-26|1551.56
#2018-01-29|1509.09
#2018-01-30|1473.03
#2018-01-31|1484.36
#2018-02-01|1479.96
#2018-02-02|1437.30
#2018-02-05|1397.29
#2018-02-06|1378.72
#2018-02-07|1410.82
#2018-02-08|1385.35
#2018-02-09|1373.28
#2018-02-12|1406.21
#2018-02-13|1427.11
#2018-02-14|1462.05
#2018-02-15|1544.01
#2018-02-16|1539.58
#2018-02-19|1515.02
#2018-02-20|1485.49
#2018-02-21|1521.82
#2018-02-22|1509.78
#2018-02-23|1536.60
#2018-02-26|1526.34
#2018-02-27|1519.02
#2018-02-28|1492.63
#2018-03-01|1475.58
#2018-03-02|1460.03
#2018-03-05|1485.32
#2018-03-06|1532.33
#2018-03-07|1518.21
#2018-03-08|1507.97
#2018-03-09|1527.80
#2018-03-12|1525.28
#2018-03-13|1528.76
#2018-03-14|1509.59
#2018-03-15|1484.96
#2018-03-16|1464.46
#2018-03-19|1456.95
#2018-03-20|1482.57
#2018-03-21|1488.10
#2018-03-22|1461.17
#2018-03-23|1452.75
#2018-03-26|1464.12
#2018-03-27|1462.69
#2018-03-28|1401.23
#2018-03-29|1403.62
#2018-03-30|1403.62
#2018-04-02|1403.32
#2018-04-03|1395.66
#2018-04-04|1379.64
#2018-04-05|1400.80
#2018-04-06|1380.80
#2018-04-09|1379.44
#2018-04-10|1394.56
#2018-04-11|1383.40
#2018-04-12|1397.50
#2018-04-13|1379.91
#2018-04-16|1388.12
#2018-04-17|1399.85
#2018-04-18|1428.46
#2018-04-19|1426.93
#2018-04-20|1410.21
#2018-04-23|1383.24
#2018-04-24|1363.91
#2018-04-25|1331.91
#2018-04-26|1349.70
#2018-04-27|1359.41
#2018-04-30|1368.36
#2018-05-01|1351.18
#2018-05-02|1344.85
#2018-05-03|1308.45
#2018-05-04|1335.51
#2018-05-07|1341.00
#2018-05-08|1329.52
#2018-05-09|1337.65
#2018-05-10|1365.96
#2018-05-11|1393.59
#2018-05-14|1392.83
#2018-05-15|1322.56
#2018-05-16|1359.38
#2018-05-17|1327.65
#2018-05-18|1297.72
#2018-05-21|1287.16
#2018-05-22|1322.50
#2018-05-23|1307.51
#2018-05-24|1312.50
#2018-05-25|1318.91
#2018-05-28|1323.99
#2018-05-29|1281.78
#2018-05-30|1273.84
#2018-05-31|1273.74
#2018-06-01|1307.71
#2018-06-04|1381.33
#2018-06-05|1346.54
#2018-06-06|1359.70
#2018-06-07|1339.53
#2018-06-08|1308.43
#2018-06-11|1303.51
#2018-06-12|1295.78
#2018-06-13|1299.16
#2018-06-14|1292.00
#2018-06-15|1257.45
#2018-06-18|1243.05
#2018-06-19|1211.59
#2018-06-20|1238.34
#2018-06-21|1231.61
#2018-06-22|1264.38
#2018-06-25|1233.74
#2018-06-26|1220.46
#2018-06-27|1199.00
#2018-06-28|1199.86
#2018-06-29|1263.74
#2018-07-02|1245.44
#2018-07-03|1270.77
#2018-07-04|1275.22
#2018-07-05|1283.30
#2018-07-06|1288.17
#2018-07-09|1326.55
#2018-07-10|1319.69
#2018-07-11|1297.20
#2018-07-12|1304.79
#2018-07-13|1296.88
#2018-07-16|1279.08
#2018-07-17|1298.87
#2018-07-18|1291.09
#2018-07-19|1269.23
#2018-07-20|1292.53
#2018-07-23|1274.90
#2018-07-24|1303.09
#2018-07-25|1294.30
#2018-07-26|1301.60
#2018-07-27|1318.72
#2018-07-30|1322.40
#2018-07-31|1328.40
#2018-08-01|1321.15
#2018-08-02|1275.21
#2018-08-03|1301.07
#2018-08-06|1281.80
#2018-08-07|1310.21
#2018-08-08|1305.08
#2018-08-09|1286.88
#2018-08-10|1232.32
#2018-08-13|1205.42
#2018-08-14|1211.25
#2018-08-15|1127.50
#2018-08-16|1149.09
#2018-08-17|1133.83
#2018-08-20|1155.27
#2018-08-21|1191.33
#2018-08-22|1218.34
#2018-08-23|1224.06
#2018-08-24|1240.28
#2018-08-27|1270.73
#2018-08-28|1276.07
#2018-08-29|1246.47
#2018-08-30|1181.18
#2018-08-31|1183.84
#2018-09-03|1163.15
#2018-09-04|1108.19
#2018-09-05|1075.96
#2018-09-06|1084.75
#2018-09-07|1113.39
#2018-09-10|1097.78
#2018-09-11|1095.77
#2018-09-12|1099.17
#2018-09-13|1130.31
#2018-09-14|1123.52
#2018-09-17|1112.78
#2018-09-18|1118.90
#2018-09-19|1139.17
#2018-09-20|1158.62
#2018-09-21|1183.22
#2018-09-24|1189.97
#2018-09-25|1167.29
#2018-09-26|1181.24
#2018-09-27|1182.88
#2018-09-28|1164.91
#2018-10-01|1163.90
#2018-10-02|1139.30
#2018-10-03|1127.39
#2018-10-04|1086.13
#2018-10-05|1074.00
#2018-10-08|1063.75
#2018-10-09|1069.64
#2018-10-10|1052.30
#2018-10-11|1043.47
#2018-10-12|1097.38
#2018-10-15|1076.07
#2018-10-16|1112.83
#2018-10-17|1095.71
#2018-10-18|1077.11
#2018-10-19|1069.61
#2018-10-22|1088.66
#2018-10-23|1049.91
#2018-10-24|1037.99
#2018-10-25|1049.55
#2018-10-26|1024.29
#2018-10-29|1035.65
#2018-10-30|1018.61
#2018-10-31|1040.02
#2018-11-01|1093.63
#2018-11-02|1125.08
#2018-11-05|1159.28
#2018-11-06|1151.88
#2018-11-07|1179.89
#2018-11-08|1153.84
#2018-11-09|1124.55
#2018-11-12|1084.90
#2018-11-13|1078.41
#2018-11-14|1091.35
#2018-11-15|1109.04
#2018-11-16|1124.96
#2018-11-19|1142.23
#2018-11-20|1100.74
#2018-11-21|1121.82
#2018-11-22|1139.62
#2018-11-23|1123.12
#2018-11-26|1150.92
#2018-11-27|1140.85
#2018-11-28|1154.47
#2018-11-29|1178.01
#2018-11-30|1132.47
#2018-12-03|1175.45
#2018-12-04|1184.11
#2018-12-05|1158.83
#2018-12-06|1107.17
#2018-12-07|1120.52
#2018-12-10|1071.25
#2018-12-11|1092.10
#2018-12-12|1124.40
#2018-12-13|1116.96
#2018-12-14|1093.13
#2018-12-17|1094.22
#2018-12-18|1094.64
#2018-12-19|1116.61
#2018-12-20|1102.11
#2018-12-21|1090.85
#2018-12-24|1094.71
#2018-12-25|1094.71
#2018-12-26|1095.18
#2018-12-27|1090.23
#2018-12-28|1116.92
#2018-12-31|1120.85
#2019-01-01|1120.85
#2019-01-02|1089.56
#2019-01-03|1104.41
#2019-01-04|1148.99
#2019-01-07|1153.10
#2019-01-08|1144.07
#2019-01-09|1174.76
#2019-01-10|1187.55
#2019-01-11|1195.23
#2019-01-14|1196.70
#2019-01-15|1202.30
#2019-01-16|1215.75
#2019-01-17|1198.62
#2019-01-18|1202.42
#2019-01-21|1207.01
#2019-01-22|1201.75
#2019-01-23|1201.09
#2019-01-24|1209.14
#2019-01-25|1227.26
#2019-01-28|1206.54
#2019-01-29|1229.86
#2019-01-30|1217.85
#2019-01-31|1256.10
#2019-02-01|1239.03
#2019-02-04|1216.19
#2019-02-05|1234.82
#2019-02-06|1235.34
#2019-02-07|1202.40
#2019-02-08|1189.13
#2019-02-11|1177.19
#2019-02-12|1189.75
#2019-02-13|1172.45
#2019-02-14|1146.59
#2019-02-15|1153.81
#2019-02-18|1170.34
#2019-02-19|1166.29
#2019-02-20|1191.03
#2019-02-21|1185.83
#2019-02-22|1197.33
#2019-02-25|1209.88
#2019-02-26|1211.14
#2019-02-27|1202.72
#2019-02-28|1191.43
#2019-03-01|1176.33
#2019-03-04|1176.33
#2019-03-05|1178.55
#2019-03-06|1182.47
#2019-03-07|1149.71
#2019-03-08|1148.13
#2019-03-11|1158.21
#2019-03-12|1164.52
#2019-03-13|1157.60
#2019-03-14|1147.99
#2019-03-15|1164.14
#2019-03-18|1177.59
#2019-03-19|1173.49
#2019-03-20|1163.12
#2019-03-21|1174.92
#2019-03-22|1158.33
#2019-03-25|1153.62
#2019-03-26|1146.72
#2019-03-27|1142.56
#2019-03-28|1136.47
#2019-03-29|1166.17
#2019-04-01|1205.71
#2019-04-02|1198.75
#2019-04-03|1226.39
#2019-04-04|1229.80
#2019-04-05|1236.97
#2019-04-08|1234.32
#2019-04-09|1246.16
#2019-04-10|1278.75
#2019-04-11|1265.39
#2019-04-12|1273.30
#2019-04-15|1261.91
#2019-04-16|1275.00
#2019-04-17|1291.53
#2019-04-18|1289.81
#2019-04-19|1289.81
#2019-04-22|1278.96
#2019-04-23|1270.56
#2019-04-24|1254.17
#2019-04-25|1248.93
#2019-04-26|1266.94
#2019-04-29|1261.41
#2019-04-30|1254.92
#2019-05-01|1251.75
#2019-05-02|1245.46
#2019-05-03|1274.36
#2019-05-06|1248.56
#2019-05-07|1239.39
#2019-05-08|1249.55
#2019-05-09|1204.53
#2019-05-10|1236.35
#2019-05-13|1218.57
#2019-05-14|1222.48
#2019-05-15|1215.84
#2019-05-16|1222.79
#2019-05-17|1187.93
#2019-05-20|1177.89
#2019-05-21|1169.09
#2019-05-22|1165.28
#2019-05-23|1130.74
#2019-05-24|1135.32
#2019-05-27|1132.50
#2019-05-28|1099.14
#2019-05-29|1122.69
#2019-05-30|1150.72
#2019-05-31|1168.21
#2019-06-03|1193.46
#2019-06-04|1164.76
#2019-06-05|1157.41
#2019-06-06|1146.21
#2019-06-07|1172.74
#2019-06-10|1197.62
#2019-06-11|1206.09
#2019-06-12|1191.43
#2019-06-13|1181.82
#2019-06-14|1184.58
#2019-06-17|1180.68
#2019-06-18|1219.13
#2019-06-19|1219.85
#2019-06-20|1249.50
#2019-06-21|1245.87
#2019-06-24|1231.26
#2019-06-25|1224.59
#2019-06-26|1231.06
#2019-06-27|1232.30
#2019-06-28|1238.55
#2019-07-01|1248.65
#2019-07-02|1235.23
#2019-07-03|1234.70
#2019-07-04|1236.62
#2019-07-05|1222.23
#2019-07-08|1227.46
#2019-07-09|1207.80
#2019-07-10|1236.19
#2019-07-11|1242.65
#2019-07-12|1229.83
#2019-07-15|1251.25
#2019-07-16|1262.52
#2019-07-17|1239.55
#2019-07-18|1253.85
#2019-07-19|1259.64
#2019-07-22|1260.88
#2019-07-23|1262.46
#2019-07-24|1256.41
#2019-07-25|1235.89
#2019-07-26|1209.79
#2019-07-29|1227.51
#2019-07-30|1216.71
#2019-07-31|1205.75
#2019-08-01|1188.88
#2019-08-02|1152.65
#2019-08-05|1114.38
#2019-08-06|1115.81
#2019-08-07|1107.05
#2019-08-08|1107.02
#2019-08-09|1093.77
#2019-08-12|1080.55
#2019-08-13|1091.14
#2019-08-14|1048.95
#2019-08-15|1063.86
#2019-08-16|1066.42
#2019-08-19|1058.38
#2019-08-20|1064.99
#2019-08-21|1083.28
#2019-08-22|1074.73
#2019-08-23|1077.92
#2019-08-26|1066.92
#2019-08-27|1060.71
#2019-08-28|1066.44
#2019-08-29|1072.33
#2019-08-30|1102.64
#2019-09-02|1095.66
#2019-09-03|1104.90
#2019-09-04|1136.76
#2019-09-05|1143.98
#2019-09-06|1153.58
#2019-09-09|1149.57
#2019-09-10|1149.94
#2019-09-11|1167.51
#2019-09-12|1194.86
#2019-09-13|1204.33
#2019-09-16|1219.31
#2019-09-17|1185.15
#2019-09-18|1181.43
#2019-09-19|1173.21
#2019-09-20|1159.83
#2019-09-23|1152.42
#2019-09-24|1146.91
#2019-09-25|1124.49
#2019-09-26|1133.50
#2019-09-27|1119.12
#2019-09-30|1100.04
#2019-10-01|1091.62
#2019-10-02|1089.07
#2019-10-03|1098.10
#2019-10-04|1115.35
#2019-10-07|1122.04
#2019-10-08|1108.96
#2019-10-09|1110.48
#2019-10-10|1131.77
#2019-10-11|1161.32
#2019-10-14|1158.77
#2019-10-15|1158.69
#2019-10-16|1162.95
#2019-10-17|1177.57
#2019-10-18|1170.81
#2019-10-21|1179.09
#2019-10-22|1192.40
#2019-10-23|1175.42
#2019-10-24|1173.44
#2019-10-25|1166.70
#2019-10-28|1179.18
#2019-10-29|1172.95
#2019-10-30|1136.52
#2019-10-31|1141.15
#2019-11-01|1143.90
#2019-11-04|1175.41
#2019-11-05|1181.07
#2019-11-06|1185.78
#2019-11-07|1188.26
#2019-11-08|1173.57
#2019-11-11|1159.00
#2019-11-12|1163.29
#2019-11-13|1159.04
#2019-11-14|1170.00
#2019-11-15|1176.04
#2019-11-18|1174.61
#2019-11-19|1194.64
#2019-11-20|1202.57
#2019-11-21|1190.55
#2019-11-22|1189.52
#2019-11-25|1173.23
#2019-11-26|1146.79
#2019-11-27|1154.03
#2019-11-28|1138.20
#2019-11-29|1145.35
#2019-12-02|1133.48
#2019-12-03|1126.63
#2019-12-04|1146.57
#2019-12-05|1131.84
#2019-12-06|1143.50
#2019-12-09|1140.67
#2019-12-10|1120.47
#2019-12-11|1141.80
#2019-12-12|1158.79
#2019-12-13|1183.62
#2019-12-16|1194.37
#2019-12-17|1211.74
#2019-12-18|1240.89
#2019-12-19|1238.81
#2019-12-20|1239.78
#2019-12-23|1231.68
#2019-12-24|1243.41
#2019-12-25|1243.41
#2019-12-26|1241.87
#2019-12-27|1255.35
#2019-12-30|1259.55
#2019-12-31|1252.02
#2020-01-01|1252.02
#2020-01-02|1255.94
#2020-01-03|1243.49
#2020-01-06|1228.21
#2020-01-07|1221.54
#2020-01-08|1225.85
#2020-01-09|1228.25
#2020-01-10|1233.99
#2020-01-13|1213.91
#2020-01-14|1228.63
#2020-01-15|1233.85
#2020-01-16|1233.70
#2020-01-17|1233.36
#2020-01-20|1231.69
#2020-01-21|1215.39
#2020-01-22|1226.36
#2020-01-23|1201.85
#2020-01-24|1208.57
#2020-01-27|1165.17
#2020-01-28|1160.26
#2020-01-29|1176.96
#2020-01-30|1167.01
#2020-01-31|1137.61
#2020-02-03|1143.70
#2020-02-04|1178.08
#2020-02-05|1186.11
#2020-02-06|1178.09
#2020-02-07|1160.27
#2020-02-10|1154.64
#2020-02-11|1174.22
#2020-02-12|1184.30
#2020-02-13|1184.91
#2020-02-14|1191.63
#2020-02-17|1185.47
#2020-02-18|1179.33
#2020-02-19|1187.18
#2020-02-20|1162.90
#2020-02-21|1165.86
#2020-02-24|1109.71
#2020-02-25|1096.04
#2020-02-26|1120.25
#2020-02-27|1061.57
#2020-02-28| 987.75
#2020-03-02|1010.27
#2020-03-03|1052.08
#2020-03-04|1061.06
#2020-03-05|1045.47
#2020-03-06|1024.95
#2020-03-09| 949.62
#2020-03-10| 953.01
#2020-03-11| 950.37
#2020-03-12| 845.40
#2020-03-13| 844.17
#2020-03-16| 757.28
#2020-03-17| 767.91
#2020-03-18| 676.90
#2020-03-19| 654.06
#2020-03-20| 682.46
#2020-03-23| 637.49
#2020-03-24| 686.44
#2020-03-25| 743.48
#2020-03-26| 789.07
#2020-03-27| 723.81
#2020-03-30| 705.87
#2020-03-31| 732.68
#2020-04-01| 716.53
#2020-04-02| 716.65
#2020-04-03| 697.34
#2020-04-06| 729.97
#2020-04-07| 768.25
#2020-04-08| 756.55
#2020-04-09| 798.67
#2020-04-10| 798.67
#2020-04-13| 786.49
#2020-04-14| 813.65
#2020-04-15| 773.09
#2020-04-16| 774.70
#2020-04-17| 767.90
#2020-04-20| 769.61
#2020-04-21| 745.76
#2020-04-22| 760.62
#2020-04-23| 779.74
#2020-04-24| 783.86
#2020-04-27| 788.68
#2020-04-28| 797.25
#2020-04-29| 828.98
#2020-04-30| 821.08
#2020-05-01| 799.38
#2020-05-04| 792.65
#2020-05-05| 807.08
#2020-05-06| 796.49
#2020-05-07| 801.65
#2020-05-08| 831.28
#2020-05-11| 822.08
#2020-05-12| 830.16
#2020-05-13| 822.89
#2020-05-14| 796.36
#2020-05-15| 800.19
#2020-05-18| 825.19
#2020-05-19| 847.87
#2020-05-20| 867.04
#2020-05-21| 864.84
#2020-05-22| 851.84
#2020-05-25| 843.70
#2020-05-26| 871.78
#2020-05-27| 861.03
#2020-05-28| 872.57
#2020-05-29| 840.43
#2020-06-01| 859.81
#2020-06-02| 904.49
#2020-06-03| 940.25
#2020-06-04| 933.23
#2020-06-05| 954.96
#2020-06-08| 958.05
#2020-06-09| 967.41
#2020-06-10| 949.20
#2020-06-11| 925.08
#2020-06-12| 927.40
#2020-06-15| 893.48
#2020-06-16| 894.32
#2020-06-17| 934.45
#2020-06-18| 915.95
#2020-06-19| 930.18
#2020-06-22| 931.43
#2020-06-23| 956.66
#2020-06-24| 935.16
#2020-06-25| 928.97
#2020-06-26| 918.81
#2020-06-29| 931.21
#2020-06-30| 928.68
#2020-07-01| 941.17
#2020-07-02| 964.08
#2020-07-03| 959.46
#2020-07-06| 965.58
#2020-07-07| 961.05
#2020-07-08| 986.43
#2020-07-09| 996.26
#2020-07-10| 995.92
#2020-07-13|1015.94
#2020-07-14| 992.25
#2020-07-15|1013.77
#2020-07-16|1009.74
#2020-07-17|1009.53
#2020-07-20|1016.50
#2020-07-21|1041.11
#2020-07-22|1032.25
#2020-07-23|1024.57
#2020-07-24|1003.37
#2020-07-27|1035.57
#2020-07-28|1033.01
#2020-07-29|1039.89
#2020-07-30| 996.54
#2020-07-31| 979.78
#2020-08-03| 960.31
#2020-08-04| 956.41
#2020-08-05| 987.42
#2020-08-06| 968.20
#2020-08-07| 946.04
#2020-08-10| 938.77
#2020-08-11| 945.65
#2020-08-12| 961.12
#2020-08-13| 960.22
#2020-08-14| 955.73
#2020-08-17| 949.70
#2020-08-18| 957.39
#2020-08-19| 958.70
#2020-08-20| 936.28
#2020-08-21| 964.16
#2020-08-24| 991.76
#2020-08-25| 993.21
#2020-08-26| 997.49
#2020-08-27| 995.13
#2020-08-28|1002.75
#2020-08-31| 967.06
#2020-09-01| 993.67
#2020-09-02| 970.50
#2020-09-03| 957.31
#2020-09-04| 949.64
#2020-09-07| 947.21
#2020-09-08| 943.59
#2020-09-09| 985.53
#2020-09-10| 990.65
#2020-09-11| 992.30
#2020-09-14| 998.91
#2020-09-15|1010.13
#2020-09-16|1015.60
#2020-09-17|1001.40
#2020-09-18| 990.06
#2020-09-21| 925.74
#2020-09-22| 937.43
#2020-09-23| 934.63
#2020-09-24| 934.63
#2020-09-25| 913.25
#2020-09-28| 934.06
#2020-09-29| 946.96
#2020-09-30| 960.85
#2020-10-01| 970.99
#2020-10-02| 984.67
#2020-10-05| 982.53
#2020-10-06| 977.76
#2020-10-07| 974.50
#2020-10-08| 976.39
#2020-10-09| 999.31
#2020-10-12|1004.12
#2020-10-13| 991.44
#2020-10-14|1001.69
#2020-10-15| 984.61
#2020-10-16| 994.94
#2020-10-19|1002.19
#2020-10-20|1002.17
#2020-10-21|1023.01
#2020-10-22|1018.98
#2020-10-23|1027.02
#2020-10-26|1024.33
#2020-10-27|1020.68
#2020-10-28| 972.11
#2020-10-29| 956.09
#2020-10-30| 968.10
#2020-11-02| 987.04
#2020-11-03|1007.21
#2020-11-04|1026.52
#2020-11-05|1077.20
#2020-11-06|1100.26
#2020-11-09|1122.88
#2020-11-10|1099.65
#2020-11-11|1086.99
#2020-11-12|1091.66
#2020-11-13|1091.21
#2020-11-16|1111.09
#2020-11-17|1097.28
#2020-11-18|1101.12
#2020-11-19|1083.35
#2020-11-20|1095.19
#2020-11-23|1089.52
#2020-11-24|1090.51
#2020-11-25|1107.51
#2020-11-26|1122.89
#2020-11-27|1111.18
#2020-11-30|1073.20
#2020-12-01|1103.03
#2020-12-02|1106.13
#2020-12-03|1126.81
#2020-12-04|1129.25
#2020-12-07|1139.51
#2020-12-08|1143.83
#2020-12-09|1149.23
#2020-12-10|1137.32
#2020-12-11|1136.93
#2020-12-14|1145.07
#2020-12-15|1158.05
#2020-12-16|1162.35
#2020-12-17|1196.67
#2020-12-18|1202.07
#2020-12-21|1173.96
#2020-12-22|1169.56
#2020-12-23|1180.01
#2020-12-24|1174.51
#2020-12-25|1174.51
#2020-12-28|1163.62
#2020-12-29|1163.09
#2020-12-30|1182.74
#2020-12-31|1177.44
#2021-01-01|1177.44
#2021-01-04|1189.64
#2021-01-05|1161.31
#2021-01-06|1155.60
#2021-01-07|1137.82
#2021-01-08|1163.97
#2021-01-11|1153.48
#2021-01-12|1162.19
#2021-01-13|1177.77
#2021-01-14|1195.52
#2021-01-15|1190.85
#2021-01-18|1199.62
#2021-01-19|1230.69
#2021-01-20|1240.55
#2021-01-21|1250.01
#2021-01-22|1224.22
#2021-01-25|1237.72
#2021-01-26|1231.16
#2021-01-27|1206.24
#2021-01-28|1214.63
#2021-01-29|1212.35
#2021-02-01|1213.08
#2021-02-02|1225.06
#2021-02-03|1235.33
#2021-02-04|1244.85
#2021-02-05|1275.62
#2021-02-08|1283.01
#2021-02-09|1299.43
#2021-02-10|1321.42
#2021-02-11|1330.08
#2021-02-12|1344.03
#2021-02-15|1367.25
#2021-02-16|1341.38
#2021-02-17|1325.38
#2021-02-18|1320.72
#2021-02-19|1334.50
#2021-02-22|1323.07
#2021-02-23|1307.10
#2021-02-24|1301.93
#2021-02-25|1291.30
#2021-02-26|1248.83
#2021-03-01|1301.41
#2021-03-02|1311.69
#2021-03-03|1318.83
#2021-03-04|1299.19
#2021-03-05|1280.83
#2021-03-08|1271.41
#2021-03-09|1292.88
#2021-03-10|1320.32
#2021-03-11|1351.16
#2021-03-12|1319.34
#2021-03-15|1313.95
#2021-03-16|1321.19
#2021-03-17|1305.74
#2021-03-18|1319.47
#2021-03-19|1316.48
#2021-03-22|1319.62
#2021-03-23|1303.05
#2021-03-24|1285.04
#2021-03-25|1266.34
#2021-03-26|1304.10
#2021-03-29|1319.94
#2021-03-30|1327.93
#2021-03-31|1328.71
#2021-04-01|1369.84
#2021-04-02|1369.84
#2021-04-05|1378.31
#2021-04-06|1386.28
#2021-04-07|1360.99
#2021-04-08|1359.06
#2021-04-09|1346.26
#2021-04-12|1332.02
#2021-04-13|1350.40
#2021-04-14|1375.35
#2021-04-15|1403.19
#2021-04-16|1402.98
#2021-04-19|1394.49
#2021-04-20|1367.56
#2021-04-21|1379.95
#2021-04-22|1370.95
#2021-04-23|1372.46
#2021-04-26|1374.44
#2021-04-27|1363.56
#2021-04-28|1375.42
#2021-04-29|1368.01
#2021-04-30|1332.53
#2021-05-03|1336.62
#2021-05-04|1315.45
#2021-05-05|1339.86
#2021-05-06|1367.36
#2021-05-07|1398.58
#2021-05-10|1392.30
#2021-05-11|1375.73
#2021-05-12|1366.51
#2021-05-13|1338.84
#2021-05-14|1347.60
#2021-05-17|1364.27
#2021-05-18|1376.87
#2021-05-19|1356.91
#2021-05-20|1369.67
#2021-05-21|1368.90
#2021-05-24|1363.60
#2021-05-25|1378.85
#2021-05-26|1386.03
#2021-05-27|1396.42
#2021-05-28|1411.44
#2021-05-31|1430.83
#2021-06-01|1436.59
#2021-06-02|1455.67
#2021-06-03|1438.72
#2021-06-04|1448.80
#2021-06-07|1434.88
#2021-06-08|1422.28
#2021-06-09|1425.32
#2021-06-10|1425.04
#2021-06-11|1416.04
#2021-06-14|1418.30
#2021-06-15|1395.99
#2021-06-16|1401.58
#2021-06-17|1356.78
#2021-06-18|1325.18
#2021-06-21|1318.99
#2021-06-22|1295.06
#2021-06-23|1319.12
#2021-06-24|1318.34
#2021-06-25|1330.26
#2021-06-28|1311.40
#2021-06-29|1322.44
#2021-06-30|1323.79
#2021-07-01|1309.75
#2021-07-02|1315.66
#2021-07-05|1306.35
#2021-07-06|1297.83
#2021-07-07|1313.64
#2021-07-08|1291.00
#2021-07-09|1308.82
#2021-07-12|1307.10
#2021-07-13|1279.36
#2021-07-14|1300.55
#2021-07-15|1301.87
#2021-07-16|1304.69
#2021-07-19|1269.48
#2021-07-20|1266.40
#2021-07-21|1275.85
#2021-07-22|1289.84
#2021-07-23|1279.60
#2021-07-26|1253.59
#2021-07-27|1233.04
#2021-07-28|1262.87
#2021-07-29|1310.24
#2021-07-30|1298.92
#2021-08-02|1317.11
#2021-08-03|1308.14
#2021-08-04|1315.18
#2021-08-05|1314.67
#2021-08-06|1284.01
#2021-08-09|1275.75
#2021-08-10|1292.53
#2021-08-11|1300.52
#2021-08-12|1286.26
#2021-08-13|1291.61
#2021-08-16|1278.85
#2021-08-17|1251.59
#2021-08-18|1262.73
#2021-08-19|1213.36
#2021-08-20|1193.67
#2021-08-23|1213.88
#2021-08-24|1246.04
#2021-08-25|1249.78
#2021-08-26|1247.20
#2021-08-27|1272.33
#2021-08-30|1273.17
#2021-08-31|1315.75
#2021-09-01|1327.74
#2021-09-02|1309.66
#2021-09-03|1320.03
#2021-09-06|1320.48
#2021-09-07|1317.01
#2021-09-08|1307.43
#2021-09-09|1282.51
#2021-09-10|1270.98
#2021-09-13|1285.49
#2021-09-14|1277.19
#2021-09-15|1266.37
#2021-09-16|1231.57
#2021-09-17|1232.27
#2021-09-20|1205.22
#2021-09-21|1221.46
#2021-09-22|1256.59
#2021-09-23|1275.78
#2021-09-24|1246.21
#2021-09-27|1243.38
#2021-09-28|1234.67
#2021-09-29|1242.46
#2021-09-30|1253.90
#2021-10-01|1254.68
#2021-10-04|1244.31
#2021-10-05|1253.49
#2021-10-06|1249.04
#2021-10-07|1283.92
#2021-10-08|1279.71
#2021-10-11|1283.84
#2021-10-12|1281.59
#2021-10-13|1299.02
#2021-10-14|1299.79
#2021-10-15|1321.30
#2021-10-18|1315.23
#2021-10-19|1335.69
#2021-10-20|1350.35
#2021-10-21|1322.56
#2021-10-22|1316.10
#2021-10-25|1309.85
#2021-10-26|1311.65
#2021-10-27|1288.56
#2021-10-28|1278.17
#2021-10-29|1263.29
#2021-11-01|1247.69
#2021-11-02|1257.41
#2021-11-03|1270.81
#2021-11-04|1292.53
#2021-11-05|1288.82
#2021-11-08|1299.55
#2021-11-09|1290.17
#2021-11-10|1268.21
#2021-11-11|1288.16
#2021-11-12|1280.39
#2021-11-15|1295.23
#2021-11-16|1286.64
#2021-11-17|1287.36
#2021-11-18|1270.99
#2021-11-19|1250.69
#2021-11-22|1248.09
#2021-11-23|1237.52
#2021-11-24|1216.42
#2021-11-25|1223.87
#2021-11-26|1150.33
#2021-11-29|1179.69
#2021-11-30|1215.19
#2021-12-01|1252.74
#2021-12-02|1249.40
#2021-12-03|1232.89
#2021-12-06|1248.56
#2021-12-07|1260.89
#2021-12-08|1267.22
#2021-12-09|1241.79
#2021-12-10|1223.03
#2021-12-13|1214.74
#2021-12-14|1215.64
#2021-12-15|1213.03
#2021-12-16|1227.54
#2021-12-17|1248.97
#2021-12-20|1233.26
#2021-12-21|1239.77
#2021-12-22|1249.52
#2021-12-23|1269.86
#2021-12-24|1274.63
#2021-12-27|1275.35
#2021-12-28|1265.91
#2021-12-29|1263.80
#2021-12-30|1269.01
#2021-12-31|1268.41
#2022-01-03|1279.68
#2022-01-04|1286.92
#2022-01-05|1311.22
#2022-01-06|1297.67
#2022-01-07|1297.01
#2022-01-10|1294.64
#2022-01-11|1315.37
#2022-01-12|1362.12
#2022-01-13|1359.23
#2022-01-14|1349.94
#2022-01-17|1343.91
#2022-01-18|1322.64
#2022-01-19|1344.01
#2022-01-20|1376.40
#2022-01-21|1368.39
#2022-01-24|1308.97
#2022-01-25|1317.35
#2022-01-26|1344.58
#2022-01-27|1316.67
#2022-01-28|1295.97
#2022-01-31|1343.67
#2022-02-01|1369.92
#2022-02-02|1355.96
#2022-02-03|1364.17
#2022-02-04|1346.43
#2022-02-07|1348.51
#2022-02-08|1374.21
#2022-02-09|1387.98
#2022-02-10|1411.38
#2022-02-11|1406.78
#2022-02-14|1406.37
#2022-02-15|1405.77
#2022-02-16|1428.97
#2022-02-17|1439.35
#2022-02-18|1420.31
#2022-02-21|1405.11
#2022-02-22|1412.35
#2022-02-23|1407.49
#2022-02-24|1364.06
#2022-02-25|1389.65
#2022-02-28|1402.90
#2022-03-01|1442.62
#2022-03-02|1435.56
#2022-03-03|1458.84
#2022-03-04|1395.31
#2022-03-07|1370.74
#2022-03-08|1369.18
#2022-03-09|1399.63
#2022-03-10|1425.23
#2022-03-11|1430.17
#2022-03-14|1397.35
#2022-03-15|1377.11
#2022-03-16|1446.11
#2022-03-17|1473.76
#2022-03-18|1464.53
#2022-03-21|1474.42
#2022-03-22|1484.22
#2022-03-23|1487.57
#2022-03-24|1509.43
#2022-03-25|1490.40
#2022-03-28|1477.59
#2022-03-29|1507.26
#2022-03-30|1531.47
#2022-03-31|1512.35
#2022-04-01|1516.29
#2022-04-04|1516.58
#2022-04-05|1494.93
#2022-04-06|1488.82
#2022-04-07|1469.18
#2022-04-08|1494.50
#2022-04-11|1500.15
#2022-04-12|1497.16
#2022-04-13|1467.49
#2022-04-14|1444.07
#2022-04-15|1444.07
#2022-04-18|1439.90
#2022-04-19|1420.75
#2022-04-20|1406.78
#2022-04-21|1375.18
#2022-04-22|1345.32
#2022-04-25|1300.94
#2022-04-26|1308.62
#2022-04-27|1298.07
#2022-04-28|1305.79
#2022-04-29|1332.29
#2022-05-02|1314.73
#2022-05-03|1315.31
#2022-05-04|1294.38
#2022-05-05|1268.87
#2022-05-06|1239.48
#2022-05-09|1197.12
#2022-05-10|1211.49
#2022-05-11|1236.72
#2022-05-12|1224.78
#2022-05-13|1246.63
#2022-05-16|1250.73
#2022-05-17|1268.98
#2022-05-18|1259.01
#2022-05-19|1251.17
#2022-05-20|1249.92
#2022-05-23|1280.36
#2022-05-24|1260.56
#2022-05-25|1238.16
#2022-05-26|1276.30
#2022-05-27|1310.25
#2022-05-30|1348.08
#2022-05-31|1341.49
#2022-06-01|1315.56
#2022-06-02|1317.64
#2022-06-03|1312.60
#2022-06-06|1317.21
#2022-06-07|1296.41
#2022-06-08|1296.53
#2022-06-09|1273.55
#2022-06-10|1226.71
#2022-06-13|1178.38
#2022-06-14|1178.01
#2022-06-15|1213.24
#2022-06-16|1210.97
#2022-06-17|1190.84
#2022-06-20|1207.92
#2022-06-21|1230.71
#2022-06-22|1207.86
#2022-06-23|1199.45
#2022-06-24|1227.79
#2022-06-27|1247.62
#2022-06-28|1228.56
#2022-06-29|1202.60
#2022-06-30|1168.75
#2022-07-01|1159.15
#2022-07-04|1197.26
#2022-07-05|1151.11
#2022-07-06|1143.90
#2022-07-07|1183.01
#2022-07-08|1181.68
#2022-07-11|1149.12
#2022-07-12|1150.90
#2022-07-13|1134.66
#2022-07-14|1085.56
#2022-07-15|1109.07
#2022-07-18|1136.04
#2022-07-19|1145.38
#2022-07-20|1139.28
#2022-07-21|1151.24
#2022-07-22|1172.03
#2022-07-25|1158.52
#2022-07-26|1166.63
#2022-07-27|1167.89
#2022-07-28|1188.61
#2022-07-29|1176.88
#2022-08-01|1191.62
#2022-08-02|1167.23
#2022-08-03|1162.21
#2022-08-04|1171.84
#2022-08-05|1185.53
#2022-08-08|1218.13
#2022-08-09|1214.71
#2022-08-10|1252.54
#2022-08-11|1273.80
#2022-08-12|1266.81
#2022-08-15|1252.52
#2022-08-16|1265.68
#2022-08-17|1241.72
#2022-08-18|1224.30
#2022-08-19|1177.68
#2022-08-22|1173.86
#2022-08-23|1183.36
#2022-08-24|1182.73
#2022-08-25|1215.00
#2022-08-26|1210.15
#2022-08-29|1192.24
#2022-08-30|1153.83
#2022-08-31|1136.60
#2022-09-01|1104.22
#2022-09-02|1133.56
#2022-09-05|1140.17
#2022-09-06|1130.50
#2022-09-07|1114.23
#2022-09-08|1114.98
#2022-09-09|1148.16
#2022-09-12|1173.94
#2022-09-13|1127.94
#2022-09-14|1125.08
#2022-09-15|1117.21
#2022-09-16|1087.34
#2022-09-19|1080.21
#2022-09-20|1084.36
#2022-09-21|1079.81
#2022-09-22|1070.14
#2022-09-23|1028.37
#2022-09-26|1032.43
#2022-09-27|1043.46
#2022-09-28|1039.57
#2022-09-29|1018.69
#2022-09-30|1033.14
#2022-10-03|1044.46
#2022-10-04|1089.32
#2022-10-05|1064.25
#2022-10-06|1075.40
#2022-10-07|1061.89
#2022-10-10|1040.40
#2022-10-11|1041.19
#2022-10-12|1026.61
#2022-10-13|1012.32
#2022-10-14|1020.80
#2022-10-17|1063.55
#2022-10-18|1062.52
#2022-10-19|1041.66
#2022-10-20|1047.55
#2022-10-21|1035.51
#2022-10-24| 988.17
#2022-10-25|1017.95
#2022-10-26|1060.33
#2022-10-27|1071.48
#2022-10-28|1045.77
#2022-10-31|1040.01
#2022-11-01|1061.00
#2022-11-02|1067.26
#2022-11-03|1038.76
#2022-11-04|1110.36
#2022-11-07|1138.39
#2022-11-08|1128.22
#2022-11-09|1129.90
#2022-11-10|1173.98
#2022-11-11|1206.03
#2022-11-14|1200.82
#2022-11-15|1207.05
#2022-11-16|1220.71
#2022-11-17|1199.67
#2022-11-18|1217.49
#2022-11-21|1200.01
#2022-11-22|1205.88
#2022-11-23|1233.82
#2022-11-24|1239.58
#2022-11-25|1229.68
#2022-11-28|1232.33
#2022-11-29|1231.82
#2022-11-30|1266.90
#2022-12-01|1194.63
#2022-12-02|1194.05
#2022-12-05|1219.49
#2022-12-06|1219.90
#2022-12-07|1229.72
#2022-12-08|1235.60
#2022-12-09|1225.43
#2022-12-12|1204.03
#2022-12-13|1250.20
#2022-12-14|1237.26
#2022-12-15|1197.46
#2022-12-16|1180.45
#2022-12-19|1222.64
#2022-12-20|1215.28
#2022-12-21|1236.22
#2022-12-22|1231.47
#2022-12-23|1247.77
#2022-12-26|1247.77
#2022-12-27|1226.76
#2022-12-28|1244.82
#2022-12-29|1257.19
#2022-12-30|1236.26
#2023-01-02|1236.26
#2023-01-03|1272.00
#2023-01-04|1286.71
#2023-01-05|1262.12
#2023-01-06|1286.43
#2023-01-09|1338.79
#2023-01-10|1324.48
#2023-01-11|1339.56
#2023-01-12|1355.05
#2023-01-13|1376.27
#2023-01-16|1348.33
#2023-01-17|1336.99
#2023-01-18|1352.61
#2023-01-19|1318.86
#2023-01-20|1333.21
#2023-01-23|1346.27
#2023-01-24|1344.30
#2023-01-25|1336.14
#2023-01-26|1348.33
#2023-01-27|1352.90
#2023-01-30|1323.32
#2023-01-31|1307.58
#2023-02-01|1336.37
#2023-02-02|1354.50
#2023-02-03|1328.89
#2023-02-06|1295.34
#2023-02-07|1299.42
#2023-02-08|1289.75
#2023-02-09|1295.54
#2023-02-10|1267.11
#2023-02-13|1286.22
#2023-02-14|1277.48
#2023-02-15|1259.03
#2023-02-16|1256.68
#2023-02-17|1246.69
#2023-02-20|1243.77
#2023-02-21|1216.50
#2023-02-22|1216.28
#2023-02-23|1225.92
#2023-02-24|1186.64
#2023-02-27|1197.32
#2023-02-28|1206.95
#2023-03-01|1244.37
#2023-03-02|1218.11
#2023-03-03|1221.41
#2023-03-06|1225.24
#2023-03-07|1201.11
#2023-03-08|1188.13
#2023-03-09|1180.10
#2023-03-10|1184.49
#2023-03-13|1181.02
#2023-03-14|1172.60
#2023-03-15|1133.70
#2023-03-16|1135.65
#2023-03-17|1128.98
#2023-03-20|1138.42
#2023-03-21|1135.74
#2023-03-22|1172.79
#2023-03-23|1213.05
#2023-03-24|1195.33
#2023-03-27|1181.32
#2023-03-28|1212.17
#2023-03-29|1227.74
#2023-03-30|1241.20
#2023-03-31|1237.75
#2023-04-03|1241.07
#2023-04-04|1255.61
#2023-04-05|1232.80
#2023-04-06|1224.88
#2023-04-07|1224.88
#2023-04-10|1206.61
#2023-04-11|1215.76
#2023-04-12|1208.17
#2023-04-13|1244.18
#2023-04-14|1243.22
#2023-04-17|1238.76
#2023-04-18|1254.17
#2023-04-19|1247.55
#2023-04-20|1256.76
#2023-04-21|1237.77
#2023-04-24|1229.90
#2023-04-25|1208.18
#2023-04-26|1220.77
#2023-04-27|1228.45
#2023-04-28|1235.70
#2023-05-01|1233.59
#2023-05-02|1204.32
#2023-05-03|1220.24
#2023-05-04|1204.52
#2023-05-05|1211.62
#2023-05-08|1219.38
#2023-05-09|1180.95
#2023-05-10|1163.29
#2023-05-11|1131.98
#2023-05-12|1127.47
#2023-05-15|1151.84
#2023-05-16|1151.05
#2023-05-17|1146.72
#2023-05-18|1122.76
#2023-05-19|1122.70
#2023-05-22|1138.34
#2023-05-23|1124.45
#2023-05-24|1114.42
#2023-05-25|1082.49
#2023-05-26|1086.03
#2023-05-29|1077.26
#2023-05-30|1058.65
#2023-05-31|1053.32
#2023-06-01|1082.07
#2023-06-02|1108.60
#2023-06-05|1122.67
#2023-06-06|1125.01
#2023-06-07|1146.17
#2023-06-08|1161.00
#2023-06-09|1178.82
#2023-06-12|1176.98
#2023-06-13|1197.94
#2023-06-14|1216.49
#2023-06-15|1228.78
#2023-06-16|1240.53
#2023-06-19|1240.29
#2023-06-20|1205.77
#2023-06-21|1187.02
#2023-06-22|1172.19
#2023-06-23|1138.92
#2023-06-26|1143.72
#2023-06-27|1175.39
#2023-06-28|1174.90
#2023-06-29|1165.01
#2023-06-30|1178.96
#2023-07-03|1184.08
#2023-07-04|1190.97
#2023-07-05|1176.99
#2023-07-06|1128.65
#2023-07-07|1151.13
#2023-07-10|1147.56
#2023-07-11|1173.86
#2023-07-12|1230.80
#2023-07-13|1260.41
#2023-07-14|1259.02
#2023-07-17|1260.35
#2023-07-18|1273.73
#2023-07-19|1267.82
#2023-07-20|1254.18
#2023-07-21|1249.06
#2023-07-24|1265.28
#2023-07-25|1289.73
#2023-07-26|1285.95
#2023-07-27|1296.44
#2023-07-28|1320.68
#2023-07-31|1318.01
#2023-08-01|1283.47
#2023-08-02|1220.33
#2023-08-03|1214.29
#2023-08-04|1238.92
#2023-08-07|1216.45
#2023-08-08|1194.64
#2023-08-09|1194.40
#2023-08-10|1233.17
#2023-08-11|1205.39
#2023-08-14|1179.73
#2023-08-15|1172.51
#2023-08-16|1165.80
#2023-08-17|1157.31
#2023-08-18|1141.89
#2023-08-21|1150.40
#2023-08-22|1156.31
#2023-08-23|1187.90
#2023-08-24|1178.72
#2023-08-25|1170.14
#2023-08-28|1194.66
#2023-08-29|1199.95
#2023-08-30|1197.51
#2023-08-31|1163.95
#2023-09-01|1174.86
#2023-09-04|1167.18
#2023-09-05|1150.86
#2023-09-06|1148.30
#2023-09-07|1130.09
#2023-09-08|1143.38
#2023-09-11|1163.16
#2023-09-12|1158.66
#2023-09-13|1157.98
#2023-09-14|1155.18
#2023-09-15|1142.30
#2023-09-18|1135.64
#2023-09-19|1140.58
#2023-09-20|1169.18
#2023-09-21|1129.95
#2023-09-22|1149.81
#2023-09-25|1144.63
#2023-09-26|1118.92
#2023-09-27|1108.74
#2023-09-28|1112.06
#2023-09-29|1121.96
#2023-10-02|1086.79
#2023-10-03|1071.68
#2023-10-04|1065.92
#2023-10-05|1065.69
#2023-10-06|1080.70
#2023-10-09|1081.53
#2023-10-10|1136.79
#2023-10-11|1160.68
#2023-10-12|1143.99
#2023-10-13|1137.12
#2023-10-16|1149.74
#2023-10-17|1150.52
#2023-10-18|1119.21
#2023-10-19|1103.67
#2023-10-20|1103.64
#2023-10-23|1104.81
#2023-10-24|1100.74
#2023-10-25|1093.39
#2023-10-26|1094.38
#2023-10-27|1095.28
#2023-10-30|1102.40
#2023-10-31|1101.41
#2023-11-01|1109.07
#2023-11-02|1149.68
#2023-11-03|1192.65
#2023-11-06|1194.46
#2023-11-07|1159.12
#2023-11-08|1170.24
#2023-11-09|1159.14
#2023-11-10|1137.95
#2023-11-13|1139.47
#2023-11-14|1188.66
#2023-11-15|1228.01
#2023-11-16|1196.75
#2023-11-17|1192.45
#2023-11-20|1195.10
#2023-11-21|1186.19
#2023-11-22|1168.15
#2023-11-23|1184.75
#2023-11-24|1188.41
#2023-11-27|1191.26
#2023-11-28|1200.94
#2023-11-29|1202.79
#2023-11-30|1183.61
#2023-12-01|1196.74
#2023-12-04|1192.63
#2023-12-05|1173.82
#2023-12-06|1184.57
#2023-12-07|1173.12
#2023-12-08|1163.82
#2023-12-11|1158.85
#2023-12-12|1146.62
#2023-12-13|1148.36
#2023-12-14|1242.67
#2023-12-15|1243.27
#2023-12-18|1196.78
#2023-12-19|1226.47
#2023-12-20|1233.92
#2023-12-21|1238.38
#2023-12-22|1204.16
#2023-12-25|1204.16
#2023-12-26|1194.60
#2023-12-27|1252.11
#2023-12-28|1238.84
#2023-12-29|1259.31
#2024-01-01|1259.31
#2024-01-02|1222.72
#2024-01-03|1186.26
#2024-01-04|1182.70
#2024-01-05|1194.61
#2024-01-08|1192.51
#2024-01-09|1184.40
#2024-01-10|1179.16
#2024-01-11|1184.68
#2024-01-12|1199.53
#2024-01-15|1180.15
#2024-01-16|1151.54
#2024-01-17|1119.45
#2024-01-18|1138.57
#2024-01-19|1140.25
#2024-01-22|1124.01
#2024-01-23|1147.48
#2024-01-24|1176.13
#2024-01-25|1173.19
#2024-01-26|1197.06
#2024-01-29|1178.11
#2024-01-30|1181.20
#2024-01-31|1198.62
#2024-02-01|1201.02
#2024-02-02|1181.31
#2024-02-05|1165.50
#2024-02-06|1186.82
#2024-02-07|1180.52
#2024-02-08|1163.78
#2024-02-09|1156.13
#2024-02-12|1162.40
#2024-02-13|1141.70
#2024-02-14|1145.90
#2024-02-15|1153.95
#2024-02-16|1165.45
#2024-02-19|1159.94
#2024-02-20|1156.24
#2024-02-21|1160.58
#2024-02-22|1158.78
#2024-02-23|1144.76
#2024-02-26|1138.95
#2024-02-27|1147.41
#2024-02-28|1121.22
#2024-02-29|1133.82
#2024-03-01|1143.27
#2024-03-04|1149.77
#2024-03-05|1149.66
#2024-03-06|1178.98
#2024-03-07|1180.72
#2024-03-08|1184.08
#2024-03-11|1189.10
#2024-03-12|1180.59
#2024-03-13|1202.74
#2024-03-14|1177.00
#2024-03-15|1164.66
#2024-03-18|1141.02
#2024-03-19|1138.45
#2024-03-20|1157.28
#2024-03-21|1154.67
#2024-03-22|1155.80
#2024-03-25|1160.00
#2024-03-26|1164.01
#2024-03-27|1175.90
#2024-03-28|1180.14
#2024-03-29|1180.14
#2024-04-01|1177.73
#2024-04-02|1188.41
#2024-04-03|1185.89
#2024-04-04|1213.19
#2024-04-05|1202.11
#2024-04-08|1213.79
#2024-04-09|1229.80
#2024-04-10|1214.70
#2024-04-11|1211.21
#2024-04-12|1195.14
#2024-04-15|1175.77
#2024-04-16|1154.24
#2024-04-17|1150.01
#2024-04-18|1149.43
#2024-04-19|1150.45
#2024-04-22|1154.68
#2024-04-23|1164.00
#2024-04-24|1164.10
#2024-04-25|1164.28
#2024-04-26|1200.54
#2024-04-29|1230.82
#2024-04-30|1214.69
#2024-05-01|1228.47
#2024-05-02|1231.19
#2024-05-03|1244.12
#2024-05-06|1255.54
#2024-05-07|1256.15
#2024-05-08|1249.48
#2024-05-09|1263.01
#2024-05-10|1279.30
#2024-05-13|1296.85
#2024-05-14|1284.28
#2024-05-15|1306.69
#2024-05-16|1319.00
#2024-05-17|1317.71
#2024-05-20|1323.94
#2024-05-21|1334.66
#2024-05-22|1314.71
#2024-05-23|1287.07
#2024-05-24|1293.65
#2024-05-27|1294.29
#2024-05-28|1292.41
#2024-05-29|1283.82
#2024-05-30|1236.66
#2024-05-31|1213.30
#2024-06-03|1256.92
#2024-06-04|1231.64
#2024-06-05|1206.12
#2024-06-06|1207.72
#2024-06-07|1211.62
#2024-06-10|1213.67
#2024-06-11|1220.61
#2024-06-12|1256.05
#2024-06-13|1251.74
#2024-06-14|1273.91
#2024-06-17|1283.68
#2024-06-18|1358.72
#2024-06-19|1387.75
#2024-06-20|1366.59
#2024-06-21|1372.01
#2024-06-24|1356.78
#2024-06-25|1341.34
#2024-06-26|1328.79
#2024-06-27|1303.28
#2024-06-28|1340.02
#2024-07-01|1345.49
#2024-07-02|1305.57
#2024-07-03|1350.01
#2024-07-04|1361.98
#2024-07-05|1357.74
#2024-07-08|1371.09
#2024-07-09|1364.22
#2024-07-10|1359.46
#2024-07-11|1383.21
#2024-07-12|1390.88
#2024-07-15|1382.15
#2024-07-16|1378.30
#2024-07-17|1349.75
#2024-07-18|1357.01
#2024-07-19|1341.86
#2024-07-22|1350.92
#2024-07-23|1349.16
#2024-07-24|1354.45
#2024-07-25|1354.68
#2024-07-26|1364.87
#2024-07-29|1344.91
#2024-07-30|1364.83
#2024-07-31|1405.02
#2024-08-01|1394.16
#2024-08-02|1363.22
#2024-08-05|1323.92
#2024-08-06|1323.73
#2024-08-07|1350.05
#2024-08-08|1355.44
#2024-08-09|1360.07
#2024-08-12|1363.80
#2024-08-13|1376.61
#2024-08-14|1397.83
#2024-08-15|1418.17
#2024-08-16|1442.60
#2024-08-19|1470.26
#2024-08-20|1457.12
#2024-08-21|1460.64
#2024-08-22|1440.14
#2024-08-23|1474.08
#2024-08-26|1476.36
#2024-08-27|1482.20
#2024-08-28|1470.03
#2024-08-29|1479.77
#2024-08-30|1469.28
#2024-09-02|1453.29
#2024-09-03|1418.92
#2024-09-04|1432.14
#2024-09-05|1444.94
#2024-09-06|1428.12
#2024-09-09|1419.74
#2024-09-10|1426.47
#2024-09-11|1411.26
#2024-09-12|1433.38
#2024-09-13|1449.09
#2024-09-16|1455.24
#2024-09-17|1479.87
#2024-09-18|1485.43
#2024-09-19|1512.23
#2024-09-20|1516.44
#2024-09-23|1557.53
#2024-09-24|1555.18
#2024-09-25|1585.84
#2024-09-26|1607.62
#2024-09-27|1616.94
#2024-09-30|1582.84
#2024-10-01|1572.23
#2024-10-02|1578.85
#2024-10-03|1555.96
#2024-10-04|1560.97
#2024-10-07|1565.67
#2024-10-08|1538.87
#2024-10-09|1527.75
#2024-10-10|1540.47
#2024-10-11|1567.82
#2024-10-14|1560.03
#2024-10-15|1547.56
#2024-10-16|1553.31
#2024-10-17|1548.84
#2024-10-18|1576.87
#2024-10-21|1569.34
#2024-10-22|1572.92
#2024-10-23|1535.57
#2024-10-24|1558.85
#2024-10-25|1564.63
#2024-10-28|1569.45
#2024-10-29|1564.27
#2024-10-30|1557.97
#2024-10-31|1536.21
#2024-11-01|1561.20
#2024-11-04|1567.35
#2024-11-05|1588.32
#2024-11-06|1545.03
#2024-11-07|1581.34
#2024-11-08|1546.97
#2024-11-11|1504.57
#2024-11-12|1484.73
#2024-11-13|1475.14
#2024-11-14|1470.18
#2024-11-15|1466.65
#2024-11-18|1495.99
#2024-11-19|1496.74
#2024-11-20|1504.45
#2024-11-21|1520.88
#2024-11-22|1509.85
#2024-11-25|1495.91
#2024-11-26|1498.17
#2024-11-27|1486.71
#2024-11-28|1492.56
#2024-11-29|1487.75
#2024-12-02|1496.82
#2024-12-03|1503.54
#2024-12-04|1516.59
#2024-12-05|1534.59
#2024-12-06|1539.75
#2024-12-09|1573.46
#2024-12-10|1558.73
#2024-12-11|1569.76
#2024-12-12|1561.26
#2024-12-13|1560.61
#2024-12-16|1560.78
#2024-12-17|1508.58
#2024-12-18|1513.56
#2024-12-19|1466.61
#2024-12-20|1470.78
#2024-12-23|1453.48
#2024-12-24|1449.42
#2024-12-25|1449.42
#2024-12-26|1435.17
#2024-12-27|1442.67
#2024-12-30|1421.45
#2024-12-31|1416.21
#2025-01-01|1416.21
#2025-01-02|1430.60
#2025-01-03|1436.15
#2025-01-06|1449.66
#2025-01-07|1432.21
#2025-01-08|1395.57
#2025-01-09|1399.75
#2025-01-10|1378.83
#2025-01-13|1355.18
#2025-01-14|1367.19
#2025-01-15|1406.93
#2025-01-16|1399.46
#2025-01-17|1424.29
#2025-01-20|1431.90
#2025-01-21|1441.25
#2025-01-22|1436.85
#2025-01-23|1419.17
#2025-01-24|1438.70
#2025-01-27|1406.24
#2025-01-28|1410.58
#2025-01-29|1438.52
#2025-01-30|1457.12
#2025-01-31|1440.54
#2025-02-03|1427.57
#2025-02-04|1449.56
#2025-02-05|1459.52
#2025-02-06|1473.00
#2025-02-07|1485.36
#2025-02-10|1489.90
#2025-02-11|1483.61
#2025-02-12|1482.64
#2025-02-13|1480.13
#2025-02-14|1508.64
#2025-02-17|1496.25
#2025-02-18|1513.93
#2025-02-19|1493.18
#2025-02-20|1514.02
#2025-02-21|1521.90
#2025-02-24|1492.18
#2025-02-25|1495.68
#2025-02-26|1505.22
#2025-02-27|1480.04
#2025-02-28|1446.69
#2025-03-03|1470.60
#2025-03-04|1455.92
#2025-03-05|1489.67
#2025-03-06|1520.30
#2025-03-07|1522.20
#2025-03-10|1498.02
#2025-03-11|1502.47
#2025-03-12|1486.72
#2025-03-13|1493.04
#2025-03-14|1520.47
#2025-03-17|1538.00
#2025-03-18|1543.09
#2025-03-19|1562.42
#2025-03-20|1552.21
#2025-03-21|1544.54
#2025-03-24|1540.33
#2025-03-25|1549.10
#2025-03-26|1554.63
#2025-03-27|1556.38
#2025-03-28|1533.36
#2025-03-31|1520.21
#2025-04-01|1544.54
#2025-04-02|1495.60
#2025-04-03|1435.71
#2025-04-04|1336.64
#2025-04-07|1315.46
#2025-04-08|1356.96
#2025-04-09|1302.52
#2025-04-10|1387.42
#2025-04-11|1412.39
#2025-04-14|1487.69
#2025-04-15|1484.58
#2025-04-16|1504.26
#2025-04-17|1502.97
#2025-04-18|1502.97
#2025-04-21|1513.83
#2025-04-22|1525.06
#2025-04-23|1525.13
#2025-04-24|1527.31
#2025-04-25|1532.45
#2025-04-28|1548.98
#2025-04-29|1559.84
#2025-04-30|1562.93
#2025-05-01|1562.51
#2025-05-02|1597.45
#2025-05-05|1595.92
#2025-05-06|1601.78
#2025-05-07|1591.10
#2025-05-08|1586.36
#2025-05-09|1596.47
#2025-05-12|1600.55
#2025-05-13|1599.35
#2025-05-14|1611.59
#2025-05-15|1628.89
#2025-05-16|1627.30
#2025-05-19|1622.63
#2025-05-20|1637.32
#2025-05-21|1654.73
#2025-05-22|1640.56
#2025-05-23|1655.67
#2025-05-26|1660.83
#2025-05-27|1658.40
#2025-05-28|1660.33
#2025-05-29|1693.14
#2025-05-30|1656.77
#2025-06-02|1686.46
#2025-06-03|1680.28
#2025-06-04|1704.83
#2025-06-05|1723.83
#2025-06-06|1719.29
#2025-06-09|1727.50
#2025-06-10|1735.28
#2025-06-11|1722.85
#2025-06-12|1729.75
#2025-06-13|1677.64
#2025-06-16|1688.62
#2025-06-17|1660.55
#2025-06-18|1665.96
#2025-06-19|1651.22
#2025-06-20|1660.10
#2025-06-23|1662.93
#2025-06-24|1714.32
#2025-06-25|1701.80
#2025-06-26|1710.44
#2025-06-27|1707.58
#2025-06-30|1719.88
#2025-07-01|1744.53
#2025-07-02|1734.12
#2025-07-03|1755.32
#2025-07-04|1751.20
#2025-07-07|1740.05
#2025-07-08|1726.94
#2025-07-09|1735.85
#2025-07-10|1735.08
#2025-07-11|1707.73
#2025-07-14|1702.54
#2025-07-15|1711.68
#2025-07-16|1713.70
#2025-07-17|1726.78
#2025-07-18|1771.54
#2025-07-21|1777.88
#2025-07-22|1784.70
#2025-07-23|1804.11
#2025-07-24|1794.84
#2025-07-25|1754.59
#2025-07-28|1746.40
#2025-07-29|1749.05
#2025-07-30|1752.35
#2025-07-31|1735.45
#2025-08-01|1718.64
#2025-08-04|1755.30
#2025-08-05|1754.27
#2025-08-06|1777.83
#2025-08-07|1787.55
#2025-08-08|1797.16
#2025-08-11|1789.95
#2025-08-12|1821.29
#2025-08-13|1857.86
#2025-08-14|1842.48
#2025-08-15|1845.71
#2025-08-18|1820.59
#2025-08-19|1821.89
#2025-08-20|1811.69
#2025-08-21|1820.94
#2025-08-22|1870.88
#2025-08-25|1864.23
#2025-08-26|1840.49
#2025-08-27|1819.01
#2025-08-28|1822.38
#2025-08-29|1818.36
#2025-09-01|1830.94
#2025-09-02|1808.59
#2025-09-03|1815.36
#2025-09-04|1779.53
#2025-09-05|1824.03
#2025-09-08|1853.03
#2025-09-09|1859.08
#2025-09-10|1870.51
#2025-09-11|1884.80
#2025-09-12|1899.93
#2025-09-15|1902.55
#2025-09-16|1909.42
#2025-09-17|1920.02
#2025-09-18|1926.98
#2025-09-19|1940.10
#2025-09-22|1933.87
#2025-09-23|1957.89
#2025-09-24|1949.69
#2025-09-25|1917.29
#2025-09-26|1935.86
#2025-09-29|1953.74
#2025-09-30|1969.18
#2025-10-01|1994.36
#2025-10-02|1968.11
#2025-10-03|2009.71
#2025-10-06|2019.16
#2025-10-07|2009.84
#2025-10-08|2043.17
#2025-10-09|2039.82
#2025-10-10|2016.50
#2025-10-13|2029.53
#2025-10-14|2015.85
#2025-10-15|2042.58
#2025-10-16|2071.94
#2025-10-17|2020.27
#2025-10-20|2050.61
#2025-10-21|1988.29
#2025-10-22|1998.27
#2025-10-23|2043.91
#2025-10-24|2046.42
#2025-10-27|2012.97
#2025-10-28|2046.56
#2025-10-29|2055.69
#2025-10-30|2015.54
#2025-10-31|2001.42
#2025-11-03|2005.19
#2025-11-04|1956.72
#2025-11-05|1991.53
#2025-11-06|2014.55
#2025-11-07|1997.77
#2025-11-10|2050.81
#2025-11-11|2046.83
#2025-11-12|2083.76
#2025-11-13|2122.74
#2025-11-14|2074.10
#2025-11-17|2084.18
#2025-11-18|2035.66
#2025-11-19|2062.10
#2025-11-20|2071.03
#2025-11-21|1993.01
#2025-11-24|2009.70
#2025-11-25|2018.25
#2025-11-26|2066.73
#2025-11-27|2033.55
#2025-11-28|2040.10
#2025-12-01|2062.75
#2025-12-02|2041.27
#2025-12-03|2063.17
#2025-12-04|2070.20
#2025-12-05|2103.18
#2025-12-08|2060.53
#2025-12-09|2060.99
#2025-12-10|2072.12
#2025-12-11|2107.73
#2025-12-12|2125.52
#2025-12-15|2137.51
#2025-12-16|2143.89
#2025-12-17|2171.49
#2025-12-18|2180.70
#2025-12-19|2181.20
#2025-12-22|2206.25
#2025-12-23|2221.60
#2025-12-24|2240.23
#2025-12-25|2240.23
#2025-12-26|2239.06
#2025-12-29|2215.94
#2025-12-30|2237.15
#2025-12-31|2226.78
#2026-01-01|2226.78
#2026-01-02|2245.23
#2026-01-05|2265.22
#2026-01-06|2316.81
#2026-01-07|2288.60
#2026-01-08|2258.46
#2026-01-09|2282.46
#2026-01-12|2330.95
#2026-01-13|2340.06
#2026-01-14|2335.21
#2026-01-15|2347.95
#2026-01-16|2324.63
#2026-01-19|2328.70
#2026-01-20|2329.61
#2026-01-21|2356.18
#2026-01-22|2399.84
#2026-01-23|2414.97
#2026-01-26|2483.79
#2026-01-27|2463.68
#2026-01-28|2500.42
#2026-01-29|2514.15
#2026-01-30|2389.17
#2026-02-02|2352.44
#2026-02-03|2403.32
#2026-02-04|2386.40
#2026-02-05|2317.18
#2026-02-06|2371.17
#2026-02-09|2399.93
#2026-02-10|2401.94
#2026-02-11|2417.04
#2026-02-12|2441.54
#2026-02-13|2391.48
#2026-02-16|2402.55
#2026-02-17|2359.84
#2026-02-18|2427.51
#2026-02-19|2393.59
#2026-02-20|2426.39
#2026-02-23|2460.94
#2026-02-24|2473.95
#2026-02-25|2518.98
#2026-02-26|2512.85
#2026-02-27|2551.78
#2026-03-02|2478.17
#2026-03-03|2271.31
#2026-03-04|2340.70
#2026-03-05|2282.53
#2026-03-06|2206.21
#2026-03-09|2231.06
#2026-03-10|2335.43
#2026-03-11|2254.83
#2026-03-12|2200.02
#2026-03-13|2138.91
#2026-03-16|2203.05
#2026-03-17|2231.38
#2026-03-18|2149.59
#2026-03-19|2088.18
#2026-03-20|2060.30
#2026-03-23|2088.22
#2026-03-24|2061.78
#2026-03-25|2150.28
#2026-03-26|2106.14
#2026-03-27|2080.13
#2026-03-30|2074.33
#2026-03-31|2113.52
#2026-04-01|2203.53
#2026-04-02|2178.21