Table Data - NASDAQ South Africa Small Cap Net Total Return Index
| Title | NASDAQ South Africa Small Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQZASCN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:05 PM CDT |
| Notes | For more information about this series, see: NQZASCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 102.24 |
| 2001-04-02 | 101.07 |
| 2001-04-03 | 99.39 |
| 2001-04-04 | 99.72 |
| 2001-04-05 | 101.59 |
| 2001-04-06 | 101.19 |
| 2001-04-09 | 102.51 |
| 2001-04-10 | 104.00 |
| 2001-04-11 | 104.85 |
| 2001-04-12 | 105.22 |
| 2001-04-13 | . |
| 2001-04-16 | 104.99 |
| 2001-04-17 | 104.13 |
| 2001-04-18 | 105.59 |
| 2001-04-19 | 105.71 |
| 2001-04-20 | 105.03 |
| 2001-04-23 | 105.03 |
| 2001-04-24 | 105.53 |
| 2001-04-25 | 106.10 |
| 2001-04-26 | 106.48 |
| 2001-04-27 | 107.18 |
| 2001-04-30 | 108.17 |
| 2001-05-01 | 108.28 |
| 2001-05-02 | 108.80 |
| 2001-05-03 | 107.49 |
| 2001-05-04 | 107.71 |
| 2001-05-07 | 108.92 |
| 2001-05-08 | 108.91 |
| 2001-05-09 | 109.06 |
| 2001-05-10 | 109.23 |
| 2001-05-11 | 109.24 |
| 2001-05-14 | 109.41 |
| 2001-05-15 | 110.18 |
| 2001-05-16 | 111.21 |
| 2001-05-17 | 113.49 |
| 2001-05-18 | 113.63 |
| 2001-05-21 | 115.95 |
| 2001-05-22 | 116.56 |
| 2001-05-23 | 115.83 |
| 2001-05-24 | 116.92 |
| 2001-05-25 | 117.31 |
| 2001-05-28 | . |
| 2001-05-29 | 118.25 |
| 2001-05-30 | 117.42 |
| 2001-05-31 | 116.74 |
| 2001-06-01 | 115.09 |
| 2001-06-04 | 116.75 |
| 2001-06-05 | 117.12 |
| 2001-06-06 | 116.63 |
| 2001-06-07 | 117.79 |
| 2001-06-08 | 119.46 |
| 2001-06-11 | 119.71 |
| 2001-06-12 | 120.32 |
| 2001-06-13 | 120.29 |
| 2001-06-14 | 121.20 |
| 2001-06-15 | 122.31 |
| 2001-06-18 | 121.65 |
| 2001-06-19 | 123.15 |
| 2001-06-20 | 122.94 |
| 2001-06-21 | 124.26 |
| 2001-06-22 | 125.12 |
| 2001-06-25 | 125.59 |
| 2001-06-26 | 125.67 |
| 2001-06-27 | 126.45 |
| 2001-06-28 | 125.59 |
| 2001-06-29 | 125.89 |
| 2001-07-02 | 125.66 |
| 2001-07-03 | 124.93 |
| 2001-07-04 | . |
| 2001-07-05 | 121.54 |
| 2001-07-06 | 119.96 |
| 2001-07-09 | 120.15 |
| 2001-07-10 | 120.51 |
| 2001-07-11 | 120.34 |
| 2001-07-12 | 120.94 |
| 2001-07-13 | 121.69 |
| 2001-07-16 | 122.05 |
| 2001-07-17 | 120.82 |
| 2001-07-18 | 121.43 |
| 2001-07-19 | 121.05 |
| 2001-07-20 | 120.51 |
| 2001-07-23 | 120.74 |
| 2001-07-24 | 120.10 |
| 2001-07-25 | 120.00 |
| 2001-07-26 | 119.91 |
| 2001-07-27 | 118.91 |
| 2001-07-30 | 119.11 |
| 2001-07-31 | 117.98 |
| 2001-08-01 | 118.80 |
| 2001-08-02 | 120.39 |
| 2001-08-03 | 120.27 |
| 2001-08-06 | 119.65 |
| 2001-08-07 | 119.44 |
| 2001-08-08 | 118.02 |
| 2001-08-09 | 118.36 |
| 2001-08-10 | 118.93 |
| 2001-08-13 | 118.82 |
| 2001-08-14 | 119.73 |
| 2001-08-15 | 121.60 |
| 2001-08-16 | 122.09 |
| 2001-08-17 | 121.62 |
| 2001-08-20 | 121.30 |
| 2001-08-21 | 121.01 |
| 2001-08-22 | 121.42 |
| 2001-08-23 | 122.00 |
| 2001-08-24 | 121.42 |
| 2001-08-27 | 121.74 |
| 2001-08-28 | 122.38 |
| 2001-08-29 | 122.41 |
| 2001-08-30 | 121.28 |
| 2001-08-31 | 120.51 |
| 2001-09-03 | . |
| 2001-09-04 | 120.99 |
| 2001-09-05 | 120.00 |
| 2001-09-06 | 119.49 |
| 2001-09-07 | 120.93 |
| 2001-09-10 | 119.29 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 111.40 |
| 2001-09-18 | 110.36 |
| 2001-09-19 | 110.43 |
| 2001-09-20 | 108.04 |
| 2001-09-21 | 104.21 |
| 2001-09-24 | 104.45 |
| 2001-09-25 | 107.24 |
| 2001-09-26 | 107.19 |
| 2001-09-27 | 106.46 |
| 2001-09-28 | 107.42 |
| 2001-10-01 | 107.05 |
| 2001-10-02 | 105.81 |
| 2001-10-03 | 104.07 |
| 2001-10-04 | 104.99 |
| 2001-10-05 | 105.83 |
| 2001-10-08 | 104.95 |
| 2001-10-09 | 105.59 |
| 2001-10-10 | 106.22 |
| 2001-10-11 | 107.78 |
| 2001-10-12 | 107.46 |
| 2001-10-15 | 108.52 |
| 2001-10-16 | 105.32 |
| 2001-10-17 | 105.25 |
| 2001-10-18 | 105.16 |
| 2001-10-19 | 104.82 |
| 2001-10-22 | 101.68 |
| 2001-10-23 | 101.92 |
| 2001-10-24 | 103.73 |
| 2001-10-25 | 104.86 |
| 2001-10-26 | 104.53 |
| 2001-10-29 | 106.43 |
| 2001-10-30 | 105.49 |
| 2001-10-31 | 105.65 |
| 2001-11-01 | 105.57 |
| 2001-11-02 | 106.04 |
| 2001-11-05 | 106.73 |
| 2001-11-06 | 106.29 |
| 2001-11-07 | 105.06 |
| 2001-11-08 | 106.24 |
| 2001-11-09 | 104.21 |
| 2001-11-12 | 104.28 |
| 2001-11-13 | 104.94 |
| 2001-11-14 | 106.26 |
| 2001-11-15 | 108.62 |
| 2001-11-16 | 111.14 |
| 2001-11-19 | 112.20 |
| 2001-11-20 | 112.10 |
| 2001-11-21 | 110.02 |
| 2001-11-22 | . |
| 2001-11-23 | 108.84 |
| 2001-11-26 | 109.77 |
| 2001-11-27 | 107.78 |
| 2001-11-28 | 108.37 |
| 2001-11-29 | 106.01 |
| 2001-11-30 | 105.42 |
| 2001-12-03 | 103.25 |
| 2001-12-04 | 102.52 |
| 2001-12-05 | 100.25 |
| 2001-12-06 | 100.77 |
| 2001-12-07 | 98.81 |
| 2001-12-10 | 99.83 |
| 2001-12-11 | 97.80 |
| 2001-12-12 | 96.45 |
| 2001-12-13 | 93.33 |
| 2001-12-14 | 88.92 |
| 2001-12-17 | 91.77 |
| 2001-12-18 | 90.09 |
| 2001-12-19 | 87.69 |
| 2001-12-20 | 82.01 |
| 2001-12-21 | 87.88 |
| 2001-12-24 | 90.30 |
| 2001-12-25 | . |
| 2001-12-26 | 90.75 |
| 2001-12-27 | 91.94 |
| 2001-12-28 | 91.16 |
| 2001-12-31 | 91.90 |
| 2002-01-01 | . |
| 2002-01-02 | 90.12 |
| 2002-01-03 | 89.71 |
| 2002-01-04 | 92.84 |
| 2002-01-07 | 96.05 |
| 2002-01-08 | 96.77 |
| 2002-01-09 | 98.66 |
| 2002-01-10 | 98.51 |
| 2002-01-11 | 99.68 |
| 2002-01-14 | 99.32 |
| 2002-01-15 | 95.27 |
| 2002-01-16 | 96.04 |
| 2002-01-17 | 97.21 |
| 2002-01-18 | 96.66 |
| 2002-01-21 | . |
| 2002-01-22 | 95.26 |
| 2002-01-23 | 97.39 |
| 2002-01-24 | 98.03 |
| 2002-01-25 | 95.86 |
| 2002-01-28 | 95.48 |
| 2002-01-29 | 96.02 |
| 2002-01-30 | 94.89 |
| 2002-01-31 | 94.37 |
| 2002-02-01 | 92.86 |
| 2002-02-04 | 94.77 |
| 2002-02-05 | 95.82 |
| 2002-02-06 | 98.17 |
| 2002-02-07 | 98.26 |
| 2002-02-08 | 98.41 |
| 2002-02-11 | 96.99 |
| 2002-02-12 | 98.22 |
| 2002-02-13 | 96.98 |
| 2002-02-14 | 97.02 |
| 2002-02-15 | 98.94 |
| 2002-02-18 | . |
| 2002-02-19 | 97.34 |
| 2002-02-20 | 96.82 |
| 2002-02-21 | 95.54 |
| 2002-02-22 | 96.28 |
| 2002-02-25 | 96.52 |
| 2002-02-26 | 97.16 |
| 2002-02-27 | 97.84 |
| 2002-02-28 | 96.61 |
| 2002-03-01 | 97.11 |
| 2002-03-04 | 100.33 |
| 2002-03-05 | 99.71 |
| 2002-03-06 | 98.67 |
| 2002-03-07 | 97.00 |
| 2002-03-08 | 94.01 |
| 2002-03-11 | 96.23 |
| 2002-03-12 | 96.18 |
| 2002-03-13 | 95.31 |
| 2002-03-14 | 94.82 |
| 2002-03-15 | 92.99 |
| 2002-03-18 | 92.81 |
| 2002-03-19 | 94.74 |
| 2002-03-20 | 94.89 |
| 2002-03-21 | 96.24 |
| 2002-03-22 | 97.02 |
| 2002-03-25 | 97.59 |
| 2002-03-26 | 97.95 |
| 2002-03-27 | 98.81 |
| 2002-03-28 | 100.66 |
| 2002-03-29 | . |
| 2002-04-01 | 100.70 |
| 2002-04-02 | 102.05 |
| 2002-04-03 | 103.60 |
| 2002-04-04 | 103.71 |
| 2002-04-05 | 106.14 |
| 2002-04-08 | 106.85 |
| 2002-04-09 | 106.41 |
| 2002-04-10 | 108.67 |
| 2002-04-11 | 108.80 |
| 2002-04-12 | 108.20 |
| 2002-04-15 | 108.85 |
| 2002-04-16 | 110.37 |
| 2002-04-17 | 113.08 |
| 2002-04-18 | 113.58 |
| 2002-04-19 | 113.83 |
| 2002-04-22 | 115.17 |
| 2002-04-23 | 116.99 |
| 2002-04-24 | 117.13 |
| 2002-04-25 | 119.14 |
| 2002-04-26 | 120.92 |
| 2002-04-29 | 120.97 |
| 2002-04-30 | 120.29 |
| 2002-05-01 | 120.90 |
| 2002-05-02 | 121.48 |
| 2002-05-03 | 124.73 |
| 2002-05-06 | 126.05 |
| 2002-05-07 | 128.43 |
| 2002-05-08 | 130.19 |
| 2002-05-09 | 131.39 |
| 2002-05-10 | 132.36 |
| 2002-05-13 | 132.20 |
| 2002-05-14 | 133.20 |
| 2002-05-15 | 131.37 |
| 2002-05-16 | 132.17 |
| 2002-05-17 | 133.92 |
| 2002-05-20 | 133.24 |
| 2002-05-21 | 132.43 |
| 2002-05-22 | 131.25 |
| 2002-05-23 | 130.50 |
| 2002-05-24 | 133.36 |
| 2002-05-27 | . |
| 2002-05-28 | 132.97 |
| 2002-05-29 | 134.71 |
| 2002-05-30 | 136.42 |
| 2002-05-31 | 135.85 |
| 2002-06-03 | 135.88 |
| 2002-06-04 | 137.34 |
| 2002-06-05 | 133.96 |
| 2002-06-06 | 135.01 |
| 2002-06-07 | 133.72 |
| 2002-06-10 | 132.64 |
| 2002-06-11 | 131.58 |
| 2002-06-12 | 129.61 |
| 2002-06-13 | 127.54 |
| 2002-06-14 | 124.52 |
| 2002-06-17 | 122.90 |
| 2002-06-18 | 126.93 |
| 2002-06-19 | 126.22 |
| 2002-06-20 | 126.05 |
| 2002-06-21 | 125.44 |
| 2002-06-24 | 124.79 |
| 2002-06-25 | 125.48 |
| 2002-06-26 | 122.13 |
| 2002-06-27 | 123.21 |
| 2002-06-28 | 125.66 |
| 2002-07-01 | 128.74 |
| 2002-07-02 | 127.01 |
| 2002-07-03 | 125.47 |
| 2002-07-04 | . |
| 2002-07-05 | 127.85 |
| 2002-07-08 | 127.83 |
| 2002-07-09 | 129.42 |
| 2002-07-10 | 128.13 |
| 2002-07-11 | 125.54 |
| 2002-07-12 | 128.09 |
| 2002-07-15 | 126.39 |
| 2002-07-16 | 125.25 |
| 2002-07-17 | 125.41 |
| 2002-07-18 | 129.10 |
| 2002-07-19 | 129.20 |
| 2002-07-22 | 126.33 |
| 2002-07-23 | 124.63 |
| 2002-07-24 | 119.07 |
| 2002-07-25 | 121.58 |
| 2002-07-26 | 120.30 |
| 2002-07-29 | 123.41 |
| 2002-07-30 | 122.52 |
| 2002-07-31 | 120.23 |
| 2002-08-01 | 118.78 |
| 2002-08-02 | 119.00 |
| 2002-08-05 | 114.32 |
| 2002-08-06 | 112.14 |
| 2002-08-07 | 114.60 |
| 2002-08-08 | 115.93 |
| 2002-08-09 | 115.47 |
| 2002-08-12 | 116.10 |
| 2002-08-13 | 113.63 |
| 2002-08-14 | 114.86 |
| 2002-08-15 | 114.63 |
| 2002-08-16 | 115.00 |
| 2002-08-19 | 115.58 |
| 2002-08-20 | 113.25 |
| 2002-08-21 | 111.74 |
| 2002-08-22 | 112.57 |
| 2002-08-23 | 114.27 |
| 2002-08-26 | 114.08 |
| 2002-08-27 | 117.19 |
| 2002-08-28 | 117.71 |
| 2002-08-29 | 117.32 |
| 2002-08-30 | 118.61 |
| 2002-09-02 | . |
| 2002-09-03 | 115.68 |
| 2002-09-04 | 116.35 |
| 2002-09-05 | 117.51 |
| 2002-09-06 | 118.66 |
| 2002-09-09 | 120.20 |
| 2002-09-10 | 119.44 |
| 2002-09-11 | 120.94 |
| 2002-09-12 | 122.02 |
| 2002-09-13 | 119.53 |
| 2002-09-16 | 117.99 |
| 2002-09-17 | 120.82 |
| 2002-09-18 | 120.23 |
| 2002-09-19 | 120.10 |
| 2002-09-20 | 119.60 |
| 2002-09-23 | 119.01 |
| 2002-09-24 | 118.77 |
| 2002-09-25 | 119.78 |
| 2002-09-26 | 120.53 |
| 2002-09-27 | 120.57 |
| 2002-09-30 | 118.94 |
| 2002-10-01 | 119.45 |
| 2002-10-02 | 119.95 |
| 2002-10-03 | 120.63 |
| 2002-10-04 | 120.17 |
| 2002-10-07 | 119.14 |
| 2002-10-08 | 118.96 |
| 2002-10-09 | 120.53 |
| 2002-10-10 | 120.95 |
| 2002-10-11 | 122.12 |
| 2002-10-14 | 122.34 |
| 2002-10-15 | 123.74 |
| 2002-10-16 | 123.08 |
| 2002-10-17 | 124.62 |
| 2002-10-18 | 123.75 |
| 2002-10-21 | 126.18 |
| 2002-10-22 | 127.15 |
| 2002-10-23 | 127.82 |
| 2002-10-24 | 129.18 |
| 2002-10-25 | 129.43 |
| 2002-10-28 | 130.45 |
| 2002-10-29 | 129.43 |
| 2002-10-30 | 129.09 |
| 2002-10-31 | 130.69 |
| 2002-11-01 | 133.22 |
| 2002-11-04 | 134.14 |
| 2002-11-05 | 134.46 |
| 2002-11-06 | 135.70 |
| 2002-11-07 | 138.93 |
| 2002-11-08 | 138.94 |
| 2002-11-11 | 138.54 |
| 2002-11-12 | 137.56 |
| 2002-11-13 | 136.65 |
| 2002-11-14 | 139.98 |
| 2002-11-15 | 142.70 |
| 2002-11-18 | 144.19 |
| 2002-11-19 | 144.75 |
| 2002-11-20 | 143.43 |
| 2002-11-21 | 145.20 |
| 2002-11-22 | 147.97 |
| 2002-11-25 | 149.63 |
| 2002-11-26 | 149.63 |
| 2002-11-27 | 149.92 |
| 2002-11-28 | . |
| 2002-11-29 | 150.16 |
| 2002-12-02 | 151.01 |
| 2002-12-03 | 152.45 |
| 2002-12-04 | 153.16 |
| 2002-12-05 | 152.65 |
| 2002-12-06 | 150.63 |
| 2002-12-09 | 151.08 |
| 2002-12-10 | 152.19 |
| 2002-12-11 | 153.05 |
| 2002-12-12 | 150.82 |
| 2002-12-13 | 154.39 |
| 2002-12-16 | 154.70 |
| 2002-12-17 | 151.03 |
| 2002-12-18 | 153.91 |
| 2002-12-19 | 152.11 |
| 2002-12-20 | 154.03 |
| 2002-12-23 | 154.59 |
| 2002-12-24 | 153.62 |
| 2002-12-25 | . |
| 2002-12-26 | 154.85 |
| 2002-12-27 | 156.77 |
| 2002-12-30 | 159.45 |
| 2002-12-31 | 160.34 |
| 2003-01-01 | . |
| 2003-01-02 | 160.93 |
| 2003-01-03 | 163.06 |
| 2003-01-06 | 162.40 |
| 2003-01-07 | 161.30 |
| 2003-01-08 | 160.09 |
| 2003-01-09 | 161.48 |
| 2003-01-10 | 163.11 |
| 2003-01-13 | 160.55 |
| 2003-01-14 | 157.91 |
| 2003-01-15 | 159.90 |
| 2003-01-16 | 159.55 |
| 2003-01-17 | 158.42 |
| 2003-01-20 | . |
| 2003-01-21 | 155.55 |
| 2003-01-22 | 157.46 |
| 2003-01-23 | 160.78 |
| 2003-01-24 | 158.50 |
| 2003-01-27 | 154.94 |
| 2003-01-28 | 155.19 |
| 2003-01-29 | 156.85 |
| 2003-01-30 | 157.06 |
| 2003-01-31 | 159.24 |
| 2003-02-03 | 159.43 |
| 2003-02-04 | 164.40 |
| 2003-02-05 | 160.72 |
| 2003-02-06 | 161.83 |
| 2003-02-07 | 160.20 |
| 2003-02-10 | 159.72 |
| 2003-02-11 | 160.36 |
| 2003-02-12 | 161.90 |
| 2003-02-13 | 160.84 |
| 2003-02-14 | 160.57 |
| 2003-02-17 | . |
| 2003-02-18 | 158.93 |
| 2003-02-19 | 158.42 |
| 2003-02-20 | 161.70 |
| 2003-02-21 | 163.72 |
| 2003-02-24 | 163.81 |
| 2003-02-25 | 164.52 |
| 2003-02-26 | 167.21 |
| 2003-02-27 | 165.65 |
| 2003-02-28 | 163.29 |
| 2003-03-03 | 164.79 |
| 2003-03-04 | 163.49 |
| 2003-03-05 | 163.94 |
| 2003-03-06 | 159.41 |
| 2003-03-07 | 158.54 |
| 2003-03-10 | 159.53 |
| 2003-03-11 | 157.47 |
| 2003-03-12 | 154.27 |
| 2003-03-13 | 151.26 |
| 2003-03-14 | 151.12 |
| 2003-03-17 | 149.70 |
| 2003-03-18 | 153.48 |
| 2003-03-19 | 155.47 |
| 2003-03-20 | 155.93 |
| 2003-03-21 | 154.67 |
| 2003-03-24 | 154.31 |
| 2003-03-25 | 153.65 |
| 2003-03-26 | 154.62 |
| 2003-03-27 | 153.90 |
| 2003-03-28 | 152.50 |
| 2003-03-31 | 155.60 |
| 2003-04-01 | 156.78 |
| 2003-04-02 | 155.28 |
| 2003-04-03 | 157.15 |
| 2003-04-04 | 158.39 |
| 2003-04-07 | 158.66 |
| 2003-04-08 | 159.00 |
| 2003-04-09 | 161.24 |
| 2003-04-10 | 163.65 |
| 2003-04-11 | 164.58 |
| 2003-04-14 | 163.20 |
| 2003-04-15 | 165.97 |
| 2003-04-16 | 163.66 |
| 2003-04-17 | 165.67 |
| 2003-04-18 | . |
| 2003-04-21 | 165.08 |
| 2003-04-22 | 165.21 |
| 2003-04-23 | 165.02 |
| 2003-04-24 | 169.06 |
| 2003-04-25 | 169.26 |
| 2003-04-28 | 170.68 |
| 2003-04-29 | 170.30 |
| 2003-04-30 | 167.88 |
| 2003-05-01 | 167.97 |
| 2003-05-02 | 164.04 |
| 2003-05-05 | 170.71 |
| 2003-05-06 | 170.23 |
| 2003-05-07 | 172.70 |
| 2003-05-08 | 174.39 |
| 2003-05-09 | 175.49 |
| 2003-05-12 | 174.10 |
| 2003-05-13 | 174.32 |
| 2003-05-14 | 172.26 |
| 2003-05-15 | 166.07 |
| 2003-05-16 | 168.06 |
| 2003-05-19 | 163.89 |
| 2003-05-20 | 167.14 |
| 2003-05-21 | 168.20 |
| 2003-05-22 | 165.06 |
| 2003-05-23 | 165.86 |
| 2003-05-26 | . |
| 2003-05-27 | 164.32 |
| 2003-05-28 | 164.69 |
| 2003-05-29 | 167.05 |
| 2003-05-30 | 169.33 |
| 2003-06-02 | 169.99 |
| 2003-06-03 | 171.53 |
| 2003-06-04 | 170.14 |
| 2003-06-05 | 177.51 |
| 2003-06-06 | 176.04 |
| 2003-06-09 | 176.72 |
| 2003-06-10 | 175.51 |
| 2003-06-11 | 176.59 |
| 2003-06-12 | 179.90 |
| 2003-06-13 | 180.72 |
| 2003-06-16 | 182.43 |
| 2003-06-17 | 183.14 |
| 2003-06-18 | 180.62 |
| 2003-06-19 | 181.29 |
| 2003-06-20 | 181.28 |
| 2003-06-23 | 177.96 |
| 2003-06-24 | 179.77 |
| 2003-06-25 | 182.41 |
| 2003-06-26 | 183.56 |
| 2003-06-27 | 185.35 |
| 2003-06-30 | 186.61 |
| 2003-07-01 | 189.15 |
| 2003-07-02 | 190.23 |
| 2003-07-03 | 189.94 |
| 2003-07-04 | . |
| 2003-07-07 | 191.97 |
| 2003-07-08 | 189.64 |
| 2003-07-09 | 190.67 |
| 2003-07-10 | 191.94 |
| 2003-07-11 | 191.38 |
| 2003-07-14 | 191.74 |
| 2003-07-15 | 190.17 |
| 2003-07-16 | 187.77 |
| 2003-07-17 | 187.65 |
| 2003-07-18 | 188.64 |
| 2003-07-21 | 188.41 |
| 2003-07-22 | 190.04 |
| 2003-07-23 | 192.35 |
| 2003-07-24 | 192.80 |
| 2003-07-25 | 196.70 |
| 2003-07-28 | 200.89 |
| 2003-07-29 | 201.78 |
| 2003-07-30 | 200.37 |
| 2003-07-31 | 201.80 |
| 2003-08-01 | 202.81 |
| 2003-08-04 | 201.08 |
| 2003-08-05 | 202.57 |
| 2003-08-06 | 204.75 |
| 2003-08-07 | 207.11 |
| 2003-08-08 | 202.67 |
| 2003-08-11 | 203.36 |
| 2003-08-12 | 204.07 |
| 2003-08-13 | 204.55 |
| 2003-08-14 | 207.70 |
| 2003-08-15 | 207.10 |
| 2003-08-18 | 207.88 |
| 2003-08-19 | 207.44 |
| 2003-08-20 | 208.33 |
| 2003-08-21 | 206.84 |
| 2003-08-22 | 207.85 |
| 2003-08-25 | 206.89 |
| 2003-08-26 | 211.27 |
| 2003-08-27 | 211.47 |
| 2003-08-28 | 211.63 |
| 2003-08-29 | 213.16 |
| 2003-09-01 | . |
| 2003-09-02 | 214.92 |
| 2003-09-03 | 217.68 |
| 2003-09-04 | 216.16 |
| 2003-09-05 | 214.32 |
| 2003-09-08 | 211.25 |
| 2003-09-09 | 212.86 |
| 2003-09-10 | 216.28 |
| 2003-09-11 | 215.19 |
| 2003-09-12 | 216.82 |
| 2003-09-15 | 215.50 |
| 2003-09-16 | 211.59 |
| 2003-09-17 | 214.48 |
| 2003-09-18 | 217.26 |
| 2003-09-19 | 216.26 |
| 2003-09-22 | 219.07 |
| 2003-09-23 | 221.24 |
| 2003-09-24 | 221.36 |
| 2003-09-25 | 221.18 |
| 2003-09-26 | 218.38 |
| 2003-09-29 | 219.01 |
| 2003-09-30 | 223.72 |
| 2003-10-01 | 224.68 |
| 2003-10-02 | 226.67 |
| 2003-10-03 | 227.86 |
| 2003-10-06 | 225.73 |
| 2003-10-07 | 229.88 |
| 2003-10-08 | 229.05 |
| 2003-10-09 | 229.86 |
| 2003-10-10 | 229.96 |
| 2003-10-13 | 230.00 |
| 2003-10-14 | 232.29 |
| 2003-10-15 | 230.05 |
| 2003-10-16 | 230.54 |
| 2003-10-17 | 226.19 |
| 2003-10-20 | 224.74 |
| 2003-10-21 | 228.74 |
| 2003-10-22 | 231.82 |
| 2003-10-23 | 232.03 |
| 2003-10-24 | 235.06 |
| 2003-10-27 | 236.97 |
| 2003-10-28 | 235.99 |
| 2003-10-29 | 237.80 |
| 2003-10-30 | 241.58 |
| 2003-10-31 | 243.67 |
| 2003-11-03 | 243.27 |
| 2003-11-04 | 242.69 |
| 2003-11-05 | 241.19 |
| 2003-11-06 | 240.00 |
| 2003-11-07 | 242.38 |
| 2003-11-10 | 243.94 |
| 2003-11-11 | 243.86 |
| 2003-11-12 | 244.32 |
| 2003-11-13 | 251.21 |
| 2003-11-14 | 253.58 |
| 2003-11-17 | 253.67 |
| 2003-11-18 | 255.29 |
| 2003-11-19 | 256.46 |
| 2003-11-20 | 256.39 |
| 2003-11-21 | 258.79 |
| 2003-11-24 | 255.50 |
| 2003-11-25 | 257.98 |
| 2003-11-26 | 263.45 |
| 2003-11-27 | . |
| 2003-11-28 | 267.25 |
| 2003-12-01 | 270.03 |
| 2003-12-02 | 271.57 |
| 2003-12-03 | 275.56 |
| 2003-12-04 | 273.54 |
| 2003-12-05 | 271.95 |
| 2003-12-08 | 268.75 |
| 2003-12-09 | 273.30 |
| 2003-12-10 | 271.86 |
| 2003-12-11 | 273.01 |
| 2003-12-12 | 274.93 |
| 2003-12-15 | 278.54 |
| 2003-12-16 | 277.39 |
| 2003-12-17 | 273.76 |
| 2003-12-18 | 270.66 |
| 2003-12-19 | 262.39 |
| 2003-12-22 | 260.15 |
| 2003-12-23 | 261.48 |
| 2003-12-24 | 269.77 |
| 2003-12-25 | . |
| 2003-12-26 | 269.87 |
| 2003-12-29 | 269.49 |
| 2003-12-30 | 276.71 |
| 2003-12-31 | 274.58 |
| 2004-01-01 | . |
| 2004-01-02 | 280.11 |
| 2004-01-05 | 288.82 |
| 2004-01-06 | 280.75 |
| 2004-01-07 | 278.52 |
| 2004-01-08 | 274.92 |
| 2004-01-09 | 273.61 |
| 2004-01-12 | 265.49 |
| 2004-01-13 | 268.01 |
| 2004-01-14 | 261.57 |
| 2004-01-15 | 253.00 |
| 2004-01-16 | 255.23 |
| 2004-01-19 | . |
| 2004-01-20 | 259.22 |
| 2004-01-21 | 257.02 |
| 2004-01-22 | 259.42 |
| 2004-01-23 | 259.70 |
| 2004-01-26 | 262.15 |
| 2004-01-27 | 261.20 |
| 2004-01-28 | 265.88 |
| 2004-01-29 | 262.24 |
| 2004-01-30 | 260.36 |
| 2004-02-02 | 262.03 |
| 2004-02-03 | 268.31 |
| 2004-02-04 | 267.80 |
| 2004-02-05 | 266.47 |
| 2004-02-06 | 264.50 |
| 2004-02-09 | 265.61 |
| 2004-02-10 | 268.35 |
| 2004-02-11 | 269.24 |
| 2004-02-12 | 278.24 |
| 2004-02-13 | 281.65 |
| 2004-02-16 | . |
| 2004-02-17 | 284.91 |
| 2004-02-18 | 285.83 |
| 2004-02-19 | 285.19 |
| 2004-02-20 | 280.39 |
| 2004-02-23 | 283.39 |
| 2004-02-24 | 283.36 |
| 2004-02-25 | 284.48 |
| 2004-02-26 | 283.45 |
| 2004-02-27 | 282.43 |
| 2004-03-01 | 286.00 |
| 2004-03-02 | 286.64 |
| 2004-03-03 | 277.09 |
| 2004-03-04 | 277.30 |
| 2004-03-05 | 286.18 |
| 2004-03-08 | 285.79 |
| 2004-03-09 | 286.88 |
| 2004-03-10 | 283.26 |
| 2004-03-11 | 279.19 |
| 2004-03-12 | 275.97 |
| 2004-03-15 | 279.78 |
| 2004-03-16 | 279.32 |
| 2004-03-17 | 276.68 |
| 2004-03-18 | 282.02 |
| 2004-03-19 | 283.07 |
| 2004-03-22 | 290.18 |
| 2004-03-23 | 288.44 |
| 2004-03-24 | 288.54 |
| 2004-03-25 | 291.56 |
| 2004-03-26 | 293.07 |
| 2004-03-29 | 300.49 |
| 2004-03-30 | 305.28 |
| 2004-03-31 | 307.81 |
| 2004-04-01 | 306.10 |
| 2004-04-02 | 301.88 |
| 2004-04-05 | 303.65 |
| 2004-04-06 | 304.69 |
| 2004-04-07 | 307.94 |
| 2004-04-08 | 305.75 |
| 2004-04-09 | . |
| 2004-04-12 | 307.39 |
| 2004-04-13 | 297.73 |
| 2004-04-14 | 293.46 |
| 2004-04-15 | 292.38 |
| 2004-04-16 | 299.51 |
| 2004-04-19 | 296.63 |
| 2004-04-20 | 296.77 |
| 2004-04-21 | 285.67 |
| 2004-04-22 | 279.95 |
| 2004-04-23 | 282.88 |
| 2004-04-26 | 283.45 |
| 2004-04-27 | 283.82 |
| 2004-04-28 | 277.88 |
| 2004-04-29 | 276.02 |
| 2004-04-30 | 271.16 |
| 2004-05-03 | 268.92 |
| 2004-05-04 | 273.90 |
| 2004-05-05 | 275.62 |
| 2004-05-06 | 273.51 |
| 2004-05-07 | 268.76 |
| 2004-05-10 | 263.98 |
| 2004-05-11 | 264.48 |
| 2004-05-12 | 267.97 |
| 2004-05-13 | 266.56 |
| 2004-05-14 | 268.57 |
| 2004-05-17 | 267.24 |
| 2004-05-18 | 265.38 |
| 2004-05-19 | 268.81 |
| 2004-05-20 | 265.84 |
| 2004-05-21 | 266.15 |
| 2004-05-24 | 268.92 |
| 2004-05-25 | 269.87 |
| 2004-05-26 | 271.76 |
| 2004-05-27 | 274.38 |
| 2004-05-28 | 276.00 |
| 2004-05-31 | . |
| 2004-06-01 | 283.03 |
| 2004-06-02 | 280.27 |
| 2004-06-03 | 279.84 |
| 2004-06-04 | 278.83 |
| 2004-06-07 | 277.05 |
| 2004-06-08 | 274.15 |
| 2004-06-09 | 273.69 |
| 2004-06-10 | 276.86 |
| 2004-06-11 | . |
| 2004-06-14 | 273.78 |
| 2004-06-15 | 276.30 |
| 2004-06-16 | 275.70 |
| 2004-06-17 | 274.45 |
| 2004-06-18 | 281.90 |
| 2004-06-21 | 284.68 |
| 2004-06-22 | 284.06 |
| 2004-06-23 | 288.27 |
| 2004-06-24 | 287.67 |
| 2004-06-25 | 287.50 |
| 2004-06-28 | 293.58 |
| 2004-06-29 | 290.42 |
| 2004-06-30 | 293.62 |
| 2004-07-01 | 293.20 |
| 2004-07-02 | 297.98 |
| 2004-07-05 | . |
| 2004-07-06 | 289.41 |
| 2004-07-07 | 295.63 |
| 2004-07-08 | 299.30 |
| 2004-07-09 | 295.22 |
| 2004-07-12 | 296.96 |
| 2004-07-13 | 295.54 |
| 2004-07-14 | 298.96 |
| 2004-07-15 | 300.30 |
| 2004-07-16 | 303.76 |
| 2004-07-19 | 306.33 |
| 2004-07-20 | 305.39 |
| 2004-07-21 | 298.78 |
| 2004-07-22 | 299.70 |
| 2004-07-23 | 290.53 |
| 2004-07-26 | 290.84 |
| 2004-07-27 | 287.84 |
| 2004-07-28 | 290.33 |
| 2004-07-29 | 290.12 |
| 2004-07-30 | 292.56 |
| 2004-08-02 | 291.41 |
| 2004-08-03 | 293.17 |
| 2004-08-04 | 295.71 |
| 2004-08-05 | 296.88 |
| 2004-08-06 | 300.59 |
| 2004-08-09 | 303.38 |
| 2004-08-10 | 299.32 |
| 2004-08-11 | 295.68 |
| 2004-08-12 | 287.46 |
| 2004-08-13 | 287.82 |
| 2004-08-16 | 283.99 |
| 2004-08-17 | 287.16 |
| 2004-08-18 | 287.69 |
| 2004-08-19 | 285.67 |
| 2004-08-20 | 287.70 |
| 2004-08-23 | 283.58 |
| 2004-08-24 | 282.18 |
| 2004-08-25 | 285.33 |
| 2004-08-26 | 291.87 |
| 2004-08-27 | 285.77 |
| 2004-08-30 | 286.59 |
| 2004-08-31 | 291.44 |
| 2004-09-01 | 293.47 |
| 2004-09-02 | 298.62 |
| 2004-09-03 | 297.79 |
| 2004-09-06 | . |
| 2004-09-07 | 297.99 |
| 2004-09-08 | 297.25 |
| 2004-09-09 | 296.16 |
| 2004-09-10 | 301.38 |
| 2004-09-13 | 299.21 |
| 2004-09-14 | 300.96 |
| 2004-09-15 | 297.74 |
| 2004-09-16 | 297.63 |
| 2004-09-17 | 299.88 |
| 2004-09-20 | 302.06 |
| 2004-09-21 | 305.72 |
| 2004-09-22 | 305.36 |
| 2004-09-23 | 309.22 |
| 2004-09-24 | 310.32 |
| 2004-09-27 | 309.66 |
| 2004-09-28 | 311.71 |
| 2004-09-29 | 311.26 |
| 2004-09-30 | 312.23 |
| 2004-10-01 | 314.13 |
| 2004-10-04 | 316.20 |
| 2004-10-05 | 312.91 |
| 2004-10-06 | 315.06 |
| 2004-10-07 | 312.60 |
| 2004-10-08 | 317.24 |
| 2004-10-11 | 319.26 |
| 2004-10-12 | 316.04 |
| 2004-10-13 | 315.96 |
| 2004-10-14 | 318.73 |
| 2004-10-15 | 323.84 |
| 2004-10-18 | 328.96 |
| 2004-10-19 | 334.69 |
| 2004-10-20 | 333.60 |
| 2004-10-21 | 338.03 |
| 2004-10-22 | 338.70 |
| 2004-10-25 | 339.35 |
| 2004-10-26 | 336.58 |
| 2004-10-27 | 345.25 |
| 2004-10-28 | 351.78 |
| 2004-10-29 | 351.17 |
| 2004-11-01 | 355.01 |
| 2004-11-02 | 350.66 |
| 2004-11-03 | 358.41 |
| 2004-11-04 | 361.76 |
| 2004-11-05 | 359.57 |
| 2004-11-08 | 356.83 |
| 2004-11-09 | 356.45 |
| 2004-11-10 | 360.02 |
| 2004-11-11 | 361.73 |
| 2004-11-12 | 367.36 |
| 2004-11-15 | 371.94 |
| 2004-11-16 | 376.61 |
| 2004-11-17 | 381.01 |
| 2004-11-18 | 375.26 |
| 2004-11-19 | 376.66 |
| 2004-11-22 | 378.00 |
| 2004-11-23 | 381.28 |
| 2004-11-24 | 386.89 |
| 2004-11-25 | . |
| 2004-11-26 | 397.22 |
| 2004-11-29 | 405.08 |
| 2004-11-30 | 402.97 |
| 2004-12-01 | 405.23 |
| 2004-12-02 | 399.27 |
| 2004-12-03 | 402.97 |
| 2004-12-06 | 406.12 |
| 2004-12-07 | 403.97 |
| 2004-12-08 | 394.99 |
| 2004-12-09 | 397.16 |
| 2004-12-10 | 399.82 |
| 2004-12-13 | 406.35 |
| 2004-12-14 | 409.24 |
| 2004-12-15 | 411.95 |
| 2004-12-16 | 409.42 |
| 2004-12-17 | 407.89 |
| 2004-12-20 | 413.87 |
| 2004-12-21 | 415.99 |
| 2004-12-22 | 418.77 |
| 2004-12-23 | 423.74 |
| 2004-12-24 | . |
| 2004-12-27 | 427.79 |
| 2004-12-28 | 429.11 |
| 2004-12-29 | 425.35 |
| 2004-12-30 | 427.68 |
| 2004-12-31 | 432.79 |
| 2005-01-03 | 433.38 |
| 2005-01-04 | 419.25 |
| 2005-01-05 | 415.79 |
| 2005-01-06 | 404.57 |
| 2005-01-07 | 404.93 |
| 2005-01-10 | 413.77 |
| 2005-01-11 | 415.04 |
| 2005-01-12 | 415.68 |
| 2005-01-13 | 412.39 |
| 2005-01-14 | 413.92 |
| 2005-01-17 | . |
| 2005-01-18 | 402.98 |
| 2005-01-19 | 400.83 |
| 2005-01-20 | 399.05 |
| 2005-01-21 | 403.47 |
| 2005-01-24 | 407.94 |
| 2005-01-25 | 405.42 |
| 2005-01-26 | 407.43 |
| 2005-01-27 | 410.73 |
#2005-01-28| 408.75
#2005-01-31| 410.23
#2005-02-01| 404.19
#2005-02-02| 406.65
#2005-02-03| 401.90
#2005-02-04| 405.89
#2005-02-07| 401.20
#2005-02-08| 396.73
#2005-02-09| 397.35
#2005-02-10| 401.32
#2005-02-11| 408.33
#2005-02-14| 412.01
#2005-02-15| 412.38
#2005-02-16| 415.44
#2005-02-17| 418.74
#2005-02-18| 420.47
#2005-02-21| .
#2005-02-22| 433.90
#2005-02-23| 431.63
#2005-02-24| 430.50
#2005-02-25| 433.06
#2005-02-28| 436.05
#2005-03-01| 432.40
#2005-03-02| 429.47
#2005-03-03| 427.04
#2005-03-04| 434.75
#2005-03-07| 435.97
#2005-03-08| 442.07
#2005-03-09| 440.85
#2005-03-10| 436.20
#2005-03-11| 438.91
#2005-03-14| 425.23
#2005-03-15| 416.36
#2005-03-16| 417.38
#2005-03-17| 412.48
#2005-03-18| 416.39
#2005-03-21| 412.13
#2005-03-22| 413.78
#2005-03-23| 402.67
#2005-03-24| 398.29
#2005-03-25| .
#2005-03-28| 390.30
#2005-03-29| 386.96
#2005-03-30| 388.68
#2005-03-31| 393.61
#2005-04-01| 398.14
#2005-04-04| 392.35
#2005-04-05| 394.67
#2005-04-06| 398.32
#2005-04-07| 400.01
#2005-04-08| 396.60
#2005-04-11| 396.93
#2005-04-12| 393.08
#2005-04-13| 394.90
#2005-04-14| 386.68
#2005-04-15| 388.14
#2005-04-18| 384.59
#2005-04-19| 389.53
#2005-04-20| 395.14
#2005-04-21| 399.03
#2005-04-22| 401.73
#2005-04-25| 400.34
#2005-04-26| 399.68
#2005-04-27| 400.25
#2005-04-28| 393.63
#2005-04-29| 400.47
#2005-05-02| 399.37
#2005-05-03| 397.64
#2005-05-04| 405.90
#2005-05-05| 409.05
#2005-05-06| 407.72
#2005-05-09| 405.24
#2005-05-10| 403.51
#2005-05-11| 403.90
#2005-05-12| 400.09
#2005-05-13| 399.98
#2005-05-16| 396.22
#2005-05-17| 393.41
#2005-05-18| 396.18
#2005-05-19| 399.79
#2005-05-20| 390.24
#2005-05-23| 392.81
#2005-05-24| 393.42
#2005-05-25| 398.61
#2005-05-26| 395.88
#2005-05-27| 399.21
#2005-05-30| .
#2005-05-31| 392.03
#2005-06-01| 384.42
#2005-06-02| 385.92
#2005-06-03| 390.21
#2005-06-06| 395.71
#2005-06-07| 401.63
#2005-06-08| 401.78
#2005-06-09| 394.96
#2005-06-10| 398.45
#2005-06-13| 394.65
#2005-06-14| 394.23
#2005-06-15| 396.98
#2005-06-16| 399.75
#2005-06-17| 405.66
#2005-06-20| 399.38
#2005-06-21| 399.46
#2005-06-22| 401.13
#2005-06-23| 400.41
#2005-06-24| 402.26
#2005-06-27| 405.89
#2005-06-28| 403.57
#2005-06-29| 401.24
#2005-06-30| 403.61
#2005-07-01| 398.92
#2005-07-04| .
#2005-07-05| 394.76
#2005-07-06| 399.29
#2005-07-07| 397.59
#2005-07-08| 397.65
#2005-07-11| 413.12
#2005-07-12| 426.94
#2005-07-13| 420.79
#2005-07-14| 430.88
#2005-07-15| 426.64
#2005-07-18| 427.37
#2005-07-19| 426.75
#2005-07-20| 430.47
#2005-07-21| 438.17
#2005-07-22| 436.94
#2005-07-25| 436.08
#2005-07-26| 434.94
#2005-07-27| 437.79
#2005-07-28| 441.32
#2005-07-29| 445.04
#2005-08-01| 450.60
#2005-08-02| 451.24
#2005-08-03| 455.57
#2005-08-04| 458.88
#2005-08-05| 458.91
#2005-08-08| 462.72
#2005-08-09| 461.61
#2005-08-10| 469.29
#2005-08-11| 471.42
#2005-08-12| 473.43
#2005-08-15| 471.37
#2005-08-16| 470.93
#2005-08-17| 466.51
#2005-08-18| 461.17
#2005-08-19| 462.24
#2005-08-22| 471.63
#2005-08-23| 472.51
#2005-08-24| 471.13
#2005-08-25| 471.01
#2005-08-26| 473.47
#2005-08-29| 467.99
#2005-08-30| 462.17
#2005-08-31| 469.59
#2005-09-01| 481.24
#2005-09-02| 487.27
#2005-09-05| .
#2005-09-06| 485.48
#2005-09-07| 491.07
#2005-09-08| 494.86
#2005-09-09| 497.83
#2005-09-12| 493.98
#2005-09-13| 492.41
#2005-09-14| 496.87
#2005-09-15| 495.65
#2005-09-16| 497.10
#2005-09-19| 498.34
#2005-09-20| 502.66
#2005-09-21| 500.40
#2005-09-22| 499.02
#2005-09-23| 494.16
#2005-09-26| 493.77
#2005-09-27| 488.53
#2005-09-28| 488.67
#2005-09-29| 494.82
#2005-09-30| 498.83
#2005-10-03| 491.78
#2005-10-04| 493.55
#2005-10-05| 484.90
#2005-10-06| 480.51
#2005-10-07| 474.82
#2005-10-10| 478.17
#2005-10-11| 482.19
#2005-10-12| 481.66
#2005-10-13| 469.33
#2005-10-14| 471.58
#2005-10-17| 480.72
#2005-10-18| 477.78
#2005-10-19| 473.40
#2005-10-20| 476.54
#2005-10-21| 473.97
#2005-10-24| 477.08
#2005-10-25| 480.17
#2005-10-26| 479.43
#2005-10-27| 477.61
#2005-10-28| 474.07
#2005-10-31| 476.04
#2005-11-01| 476.36
#2005-11-02| 478.82
#2005-11-03| 485.75
#2005-11-04| 479.87
#2005-11-07| 480.78
#2005-11-08| 479.51
#2005-11-09| 479.29
#2005-11-10| 479.98
#2005-11-11| 481.21
#2005-11-14| 484.23
#2005-11-15| 481.40
#2005-11-16| 486.13
#2005-11-17| 491.50
#2005-11-18| 491.63
#2005-11-21| 494.08
#2005-11-22| 496.16
#2005-11-23| 503.47
#2005-11-24| .
#2005-11-25| 503.76
#2005-11-28| 503.44
#2005-11-29| 500.39
#2005-11-30| 500.99
#2005-12-01| 500.45
#2005-12-02| 510.09
#2005-12-05| 516.99
#2005-12-06| 521.70
#2005-12-07| 521.82
#2005-12-08| 520.85
#2005-12-09| 518.95
#2005-12-12| 525.88
#2005-12-13| 533.15
#2005-12-14| 529.99
#2005-12-15| 520.72
#2005-12-16| 521.87
#2005-12-19| 527.78
#2005-12-20| 529.24
#2005-12-21| 527.09
#2005-12-22| 530.09
#2005-12-23| 535.94
#2005-12-26| .
#2005-12-27| 538.81
#2005-12-28| 539.38
#2005-12-29| 546.23
#2005-12-30| 545.68
#2006-01-02| .
#2006-01-03| 556.52
#2006-01-04| 569.14
#2006-01-05| 571.46
#2006-01-06| 583.59
#2006-01-09| 591.31
#2006-01-10| 594.84
#2006-01-11| 602.46
#2006-01-12| 607.36
#2006-01-13| 617.78
#2006-01-16| .
#2006-01-17| 613.14
#2006-01-18| 607.96
#2006-01-19| 624.02
#2006-01-20| 627.13
#2006-01-23| 626.79
#2006-01-24| 626.17
#2006-01-25| 633.76
#2006-01-26| 629.14
#2006-01-27| 624.31
#2006-01-30| 618.63
#2006-01-31| 628.74
#2006-02-01| 627.97
#2006-02-02| 632.86
#2006-02-03| 625.96
#2006-02-06| 628.34
#2006-02-07| 620.35
#2006-02-08| 610.07
#2006-02-09| 622.73
#2006-02-10| 623.91
#2006-02-13| 618.99
#2006-02-14| 615.24
#2006-02-15| 629.76
#2006-02-16| 629.65
#2006-02-17| 643.32
#2006-02-20| .
#2006-02-21| 643.46
#2006-02-22| 643.91
#2006-02-23| 644.85
#2006-02-24| 642.18
#2006-02-27| 636.32
#2006-02-28| 633.08
#2006-03-01| 632.19
#2006-03-02| 643.89
#2006-03-03| 633.54
#2006-03-06| 630.22
#2006-03-07| 616.80
#2006-03-08| 610.72
#2006-03-09| 618.46
#2006-03-10| 621.30
#2006-03-13| 626.79
#2006-03-14| 631.52
#2006-03-15| 640.37
#2006-03-16| 641.34
#2006-03-17| 641.62
#2006-03-20| 640.37
#2006-03-21| 631.01
#2006-03-22| 635.86
#2006-03-23| 640.41
#2006-03-24| 647.98
#2006-03-27| 654.54
#2006-03-28| 649.68
#2006-03-29| 644.82
#2006-03-30| 665.44
#2006-03-31| 670.77
#2006-04-03| 676.79
#2006-04-04| 686.77
#2006-04-05| 689.31
#2006-04-06| 688.74
#2006-04-07| 677.57
#2006-04-10| 679.69
#2006-04-11| 682.62
#2006-04-12| 682.11
#2006-04-13| 681.69
#2006-04-14| .
#2006-04-17| 690.89
#2006-04-18| 695.58
#2006-04-19| 700.14
#2006-04-20| 687.30
#2006-04-21| 694.22
#2006-04-24| 687.29
#2006-04-25| 686.44
#2006-04-26| 677.54
#2006-04-27| 679.55
#2006-04-28| 693.71
#2006-05-01| 700.48
#2006-05-02| 698.91
#2006-05-03| 695.01
#2006-05-04| 694.27
#2006-05-05| 698.32
#2006-05-08| 697.01
#2006-05-09| 704.23
#2006-05-10| 707.20
#2006-05-11| 709.04
#2006-05-12| 686.80
#2006-05-15| 646.17
#2006-05-16| 652.35
#2006-05-17| 654.63
#2006-05-18| 644.23
#2006-05-19| 629.77
#2006-05-22| 615.09
#2006-05-23| 630.97
#2006-05-24| 615.70
#2006-05-25| 618.06
#2006-05-26| 620.78
#2006-05-29| .
#2006-05-30| 626.00
#2006-05-31| 609.46
#2006-06-01| 610.88
#2006-06-02| 611.40
#2006-06-05| 615.77
#2006-06-06| 595.16
#2006-06-07| 589.04
#2006-06-08| 561.17
#2006-06-09| 573.63
#2006-06-12| 570.08
#2006-06-13| 544.18
#2006-06-14| 546.46
#2006-06-15| 554.63
#2006-06-16| 556.15
#2006-06-19| 553.55
#2006-06-20| 540.87
#2006-06-21| 537.56
#2006-06-22| 528.45
#2006-06-23| 512.57
#2006-06-26| 500.99
#2006-06-27| 506.65
#2006-06-28| 508.43
#2006-06-29| 511.01
#2006-06-30| 532.89
#2006-07-03| 542.76
#2006-07-04| .
#2006-07-05| 532.20
#2006-07-06| 534.96
#2006-07-07| 541.02
#2006-07-10| 540.08
#2006-07-11| 538.86
#2006-07-12| 544.47
#2006-07-13| 536.32
#2006-07-14| 533.69
#2006-07-17| 520.65
#2006-07-18| 523.56
#2006-07-19| 535.86
#2006-07-20| 549.39
#2006-07-21| 543.59
#2006-07-24| 542.28
#2006-07-25| 548.21
#2006-07-26| 552.65
#2006-07-27| 567.05
#2006-07-28| 563.65
#2006-07-31| 559.47
#2006-08-01| 553.72
#2006-08-02| 564.24
#2006-08-03| 562.30
#2006-08-04| 568.11
#2006-08-07| 568.54
#2006-08-08| 568.02
#2006-08-09| 576.52
#2006-08-10| 574.13
#2006-08-11| 579.51
#2006-08-14| 573.02
#2006-08-15| 574.61
#2006-08-16| 583.39
#2006-08-17| 589.03
#2006-08-18| 574.43
#2006-08-21| 570.97
#2006-08-22| 567.07
#2006-08-23| 572.83
#2006-08-24| 568.22
#2006-08-25| 564.88
#2006-08-28| 565.27
#2006-08-29| 569.50
#2006-08-30| 578.69
#2006-08-31| 567.75
#2006-09-01| 567.60
#2006-09-04| .
#2006-09-05| 572.77
#2006-09-06| 565.15
#2006-09-07| 552.37
#2006-09-08| 552.70
#2006-09-11| 543.23
#2006-09-12| 552.22
#2006-09-13| 551.96
#2006-09-14| 548.58
#2006-09-15| 549.02
#2006-09-18| 554.74
#2006-09-19| 553.92
#2006-09-20| 550.42
#2006-09-21| 542.59
#2006-09-22| 535.91
#2006-09-25| 530.75
#2006-09-26| 536.04
#2006-09-27| 537.89
#2006-09-28| 536.58
#2006-09-29| 531.32
#2006-10-02| 533.35
#2006-10-03| 528.40
#2006-10-04| 516.21
#2006-10-05| 527.85
#2006-10-06| 529.29
#2006-10-09| 531.26
#2006-10-10| 536.86
#2006-10-11| 541.92
#2006-10-12| 552.20
#2006-10-13| 564.29
#2006-10-16| 565.31
#2006-10-17| 557.77
#2006-10-18| 563.47
#2006-10-19| 568.33
#2006-10-20| 565.18
#2006-10-23| 555.29
#2006-10-24| 553.02
#2006-10-25| 563.73
#2006-10-26| 573.06
#2006-10-27| 581.11
#2006-10-30| 572.73
#2006-10-31| 589.56
#2006-11-01| 597.12
#2006-11-02| 593.11
#2006-11-03| 596.03
#2006-11-06| 596.39
#2006-11-07| 604.55
#2006-11-08| 603.89
#2006-11-09| 614.93
#2006-11-10| 618.89
#2006-11-13| 616.59
#2006-11-14| 622.89
#2006-11-15| 621.33
#2006-11-16| 628.97
#2006-11-17| 618.11
#2006-11-20| 625.82
#2006-11-21| 624.69
#2006-11-22| 637.87
#2006-11-23| .
#2006-11-24| 645.61
#2006-11-27| 649.08
#2006-11-28| 638.48
#2006-11-29| 643.74
#2006-11-30| 640.31
#2006-12-01| 640.64
#2006-12-04| 640.56
#2006-12-05| 641.61
#2006-12-06| 643.05
#2006-12-07| 646.79
#2006-12-08| 647.97
#2006-12-11| 646.91
#2006-12-12| 652.83
#2006-12-13| 657.48
#2006-12-14| 662.36
#2006-12-15| 665.95
#2006-12-18| 666.33
#2006-12-19| 665.06
#2006-12-20| 674.16
#2006-12-21| 676.10
#2006-12-22| 682.71
#2006-12-25| .
#2006-12-26| 675.35
#2006-12-27| 682.38
#2006-12-28| 683.79
#2006-12-29| 681.75
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 694.51
#2007-01-04| 669.96
#2007-01-05| 656.99
#2007-01-08| 658.27
#2007-01-09| 658.18
#2007-01-10| 657.55
#2007-01-11| 670.18
#2007-01-12| 678.47
#2007-01-15| .
#2007-01-16| 685.27
#2007-01-17| 694.02
#2007-01-18| 699.79
#2007-01-19| 701.70
#2007-01-22| 706.08
#2007-01-23| 704.19
#2007-01-24| 702.43
#2007-01-25| 697.12
#2007-01-26| 692.84
#2007-01-29| 689.78
#2007-01-30| 693.13
#2007-01-31| 699.77
#2007-02-01| 707.67
#2007-02-02| 710.16
#2007-02-05| 710.22
#2007-02-06| 712.40
#2007-02-07| 713.91
#2007-02-08| 713.44
#2007-02-09| 717.30
#2007-02-12| 705.64
#2007-02-13| 709.53
#2007-02-14| 717.71
#2007-02-15| 716.70
#2007-02-16| 720.95
#2007-02-19| .
#2007-02-20| 726.23
#2007-02-21| 726.94
#2007-02-22| 739.61
#2007-02-23| 740.92
#2007-02-26| 746.83
#2007-02-27| 725.32
#2007-02-28| 709.94
#2007-03-01| 701.28
#2007-03-02| 693.17
#2007-03-05| 666.41
#2007-03-06| 674.61
#2007-03-07| 681.90
#2007-03-08| 693.09
#2007-03-09| 698.25
#2007-03-12| 701.11
#2007-03-13| 697.09
#2007-03-14| 679.94
#2007-03-15| 692.09
#2007-03-16| 686.64
#2007-03-19| 694.70
#2007-03-20| 704.61
#2007-03-21| 709.33
#2007-03-22| 736.62
#2007-03-23| 739.41
#2007-03-26| 736.38
#2007-03-27| 735.26
#2007-03-28| 720.29
#2007-03-29| 731.21
#2007-03-30| 738.92
#2007-04-02| 738.44
#2007-04-03| 754.01
#2007-04-04| 761.50
#2007-04-05| 767.47
#2007-04-06| .
#2007-04-09| 769.87
#2007-04-10| 771.73
#2007-04-11| 773.48
#2007-04-12| 770.78
#2007-04-13| 771.98
#2007-04-16| 790.53
#2007-04-17| 799.76
#2007-04-18| 800.24
#2007-04-19| 804.25
#2007-04-20| 809.61
#2007-04-23| 810.08
#2007-04-24| 806.78
#2007-04-25| 816.54
#2007-04-26| 815.04
#2007-04-27| 813.51
#2007-04-30| 818.83
#2007-05-01| 820.05
#2007-05-02| 823.22
#2007-05-03| 831.38
#2007-05-04| 844.40
#2007-05-07| 851.10
#2007-05-08| 842.35
#2007-05-09| 850.55
#2007-05-10| 843.79
#2007-05-11| 840.28
#2007-05-14| 844.22
#2007-05-15| 839.48
#2007-05-16| 841.32
#2007-05-17| 827.41
#2007-05-18| 833.39
#2007-05-21| 839.06
#2007-05-22| 840.06
#2007-05-23| 848.57
#2007-05-24| 839.22
#2007-05-25| 838.70
#2007-05-28| .
#2007-05-29| 839.22
#2007-05-30| 829.57
#2007-05-31| 844.72
#2007-06-01| 850.23
#2007-06-04| 846.82
#2007-06-05| 847.66
#2007-06-06| 838.67
#2007-06-07| 837.55
#2007-06-08| 821.24
#2007-06-11| 825.68
#2007-06-12| 821.05
#2007-06-13| 816.38
#2007-06-14| 825.27
#2007-06-15| 833.77
#2007-06-18| 841.31
#2007-06-19| 839.36
#2007-06-20| 841.79
#2007-06-21| 835.00
#2007-06-22| 834.24
#2007-06-25| 827.78
#2007-06-26| 818.29
#2007-06-27| 809.50
#2007-06-28| 825.95
#2007-06-29| 835.21
#2007-07-02| 843.89
#2007-07-03| 844.43
#2007-07-04| .
#2007-07-05| 841.11
#2007-07-06| 846.97
#2007-07-09| 853.55
#2007-07-10| 848.67
#2007-07-11| 842.95
#2007-07-12| 851.29
#2007-07-13| 851.03
#2007-07-16| 852.07
#2007-07-17| 852.79
#2007-07-18| 855.59
#2007-07-19| 867.83
#2007-07-20| 868.74
#2007-07-23| 874.86
#2007-07-24| 869.50
#2007-07-25| 852.57
#2007-07-26| 834.75
#2007-07-27| 812.63
#2007-07-30| 803.55
#2007-07-31| 814.18
#2007-08-01| 792.99
#2007-08-02| 799.71
#2007-08-03| 799.39
#2007-08-06| 781.96
#2007-08-07| 787.92
#2007-08-08| 808.26
#2007-08-09| 796.45
#2007-08-10| 775.67
#2007-08-13| 779.94
#2007-08-14| 768.70
#2007-08-15| 758.10
#2007-08-16| 726.81
#2007-08-17| 735.65
#2007-08-20| 741.91
#2007-08-21| 738.45
#2007-08-22| 758.38
#2007-08-23| 764.23
#2007-08-24| 766.92
#2007-08-27| 770.95
#2007-08-28| 771.08
#2007-08-29| 773.67
#2007-08-30| 790.48
#2007-08-31| 798.53
#2007-09-03| .
#2007-09-04| 804.54
#2007-09-05| 800.62
#2007-09-06| 807.10
#2007-09-07| 801.82
#2007-09-10| 802.18
#2007-09-11| 812.93
#2007-09-12| 819.96
#2007-09-13| 823.23
#2007-09-14| 819.45
#2007-09-17| 812.76
#2007-09-18| 819.14
#2007-09-19| 842.86
#2007-09-20| 846.91
#2007-09-21| 851.58
#2007-09-24| 855.34
#2007-09-25| 846.25
#2007-09-26| 853.00
#2007-09-27| 866.13
#2007-09-28| 869.50
#2007-10-01| 874.23
#2007-10-02| 875.98
#2007-10-03| 887.81
#2007-10-04| 882.07
#2007-10-05| 895.99
#2007-10-08| 895.36
#2007-10-09| 894.37
#2007-10-10| 895.74
#2007-10-11| 915.86
#2007-10-12| 910.36
#2007-10-15| 909.74
#2007-10-16| 888.88
#2007-10-17| 902.84
#2007-10-18| 903.00
#2007-10-19| 901.22
#2007-10-22| 890.61
#2007-10-23| 914.51
#2007-10-24| 926.38
#2007-10-25| 941.96
#2007-10-26| 967.10
#2007-10-29| 967.28
#2007-10-30| 964.09
#2007-10-31| 969.02
#2007-11-01| 957.46
#2007-11-02| 956.99
#2007-11-05| 959.06
#2007-11-06| 969.32
#2007-11-07| 984.00
#2007-11-08| 975.86
#2007-11-09| 959.10
#2007-11-12| 924.77
#2007-11-13| 939.18
#2007-11-14| 955.99
#2007-11-15| 944.30
#2007-11-16| 937.57
#2007-11-19| 928.39
#2007-11-20| 927.46
#2007-11-21| 905.42
#2007-11-22| .
#2007-11-23| 897.08
#2007-11-26| 887.82
#2007-11-27| 870.15
#2007-11-28| 885.63
#2007-11-29| 894.99
#2007-11-30| 901.77
#2007-12-03| 902.53
#2007-12-04| 904.12
#2007-12-05| 906.42
#2007-12-06| 913.27
#2007-12-07| 922.61
#2007-12-10| 921.02
#2007-12-11| 919.42
#2007-12-12| 921.50
#2007-12-13| 907.59
#2007-12-14| 891.90
#2007-12-17| 881.79
#2007-12-18| 873.55
#2007-12-19| 871.11
#2007-12-20| 856.96
#2007-12-21| 855.94
#2007-12-24| 866.62
#2007-12-25| .
#2007-12-26| 868.23
#2007-12-27| 897.59
#2007-12-28| 903.59
#2007-12-31| 903.28
#2008-01-01| .
#2008-01-02| 903.99
#2008-01-03| 891.47
#2008-01-04| 888.92
#2008-01-07| 878.53
#2008-01-08| 886.06
#2008-01-09| 881.43
#2008-01-10| 872.63
#2008-01-11| 873.34
#2008-01-14| 866.87
#2008-01-15| 857.37
#2008-01-16| 822.54
#2008-01-17| 813.93
#2008-01-18| 807.37
#2008-01-21| .
#2008-01-22| 751.27
#2008-01-23| 751.36
#2008-01-24| 772.45
#2008-01-25| 756.55
#2008-01-28| 736.15
#2008-01-29| 744.70
#2008-01-30| 731.16
#2008-01-31| 715.17
#2008-02-01| 728.44
#2008-02-04| 729.97
#2008-02-05| 712.18
#2008-02-06| 703.05
#2008-02-07| 696.41
#2008-02-08| 695.77
#2008-02-11| 693.24
#2008-02-12| 701.85
#2008-02-13| 702.59
#2008-02-14| 714.70
#2008-02-15| 714.77
#2008-02-18| .
#2008-02-19| 723.95
#2008-02-20| 699.69
#2008-02-21| 716.81
#2008-02-22| 720.38
#2008-02-25| 734.14
#2008-02-26| 751.57
#2008-02-27| 771.39
#2008-02-28| 765.81
#2008-02-29| 743.43
#2008-03-03| 732.63
#2008-03-04| 723.77
#2008-03-05| 730.92
#2008-03-06| 716.50
#2008-03-07| 710.83
#2008-03-10| 693.55
#2008-03-11| 707.11
#2008-03-12| 718.68
#2008-03-13| 706.58
#2008-03-14| 711.58
#2008-03-17| 674.50
#2008-03-18| 685.78
#2008-03-19| 683.97
#2008-03-20| 663.69
#2008-03-21| .
#2008-03-24| 672.47
#2008-03-25| 684.18
#2008-03-26| 689.11
#2008-03-27| 699.52
#2008-03-28| 692.16
#2008-03-31| 687.43
#2008-04-01| 688.39
#2008-04-02| 717.60
#2008-04-03| 716.34
#2008-04-04| 717.37
#2008-04-07| 728.60
#2008-04-08| 725.96
#2008-04-09| 728.92
#2008-04-10| 726.51
#2008-04-11| 721.19
#2008-04-14| 709.61
#2008-04-15| 707.33
#2008-04-16| 710.67
#2008-04-17| 721.47
#2008-04-18| 725.44
#2008-04-21| 727.77
#2008-04-22| 734.73
#2008-04-23| 734.96
#2008-04-24| 721.57
#2008-04-25| 725.80
#2008-04-28| 734.20
#2008-04-29| 729.07
#2008-04-30| 732.42
#2008-05-01| 722.89
#2008-05-02| 729.62
#2008-05-05| 726.98
#2008-05-06| 730.14
#2008-05-07| 738.75
#2008-05-08| 733.80
#2008-05-09| 726.78
#2008-05-12| 727.08
#2008-05-13| 732.16
#2008-05-14| 727.05
#2008-05-15| 729.40
#2008-05-16| 742.70
#2008-05-19| 744.50
#2008-05-20| 732.07
#2008-05-21| 729.19
#2008-05-22| 729.20
#2008-05-23| 728.88
#2008-05-26| .
#2008-05-27| 713.59
#2008-05-28| 722.78
#2008-05-29| 723.70
#2008-05-30| 718.28
#2008-06-02| 704.59
#2008-06-03| 701.27
#2008-06-04| 690.12
#2008-06-05| 683.69
#2008-06-06| 687.56
#2008-06-09| 677.21
#2008-06-10| 663.76
#2008-06-11| 657.33
#2008-06-12| 653.29
#2008-06-13| 650.31
#2008-06-16| 654.06
#2008-06-17| 659.54
#2008-06-18| 653.19
#2008-06-19| 658.20
#2008-06-20| 647.64
#2008-06-23| 633.18
#2008-06-24| 631.94
#2008-06-25| 641.95
#2008-06-26| 643.79
#2008-06-27| 638.24
#2008-06-30| 646.64
#2008-07-01| 633.05
#2008-07-02| 632.56
#2008-07-03| 619.01
#2008-07-04| .
#2008-07-07| 613.34
#2008-07-08| 598.80
#2008-07-09| 601.34
#2008-07-10| 599.86
#2008-07-11| 604.43
#2008-07-14| 609.06
#2008-07-15| 602.03
#2008-07-16| 613.01
#2008-07-17| 633.32
#2008-07-18| 637.36
#2008-07-21| 637.85
#2008-07-22| 643.12
#2008-07-23| 643.37
#2008-07-24| 638.97
#2008-07-25| 638.40
#2008-07-28| 643.75
#2008-07-29| 653.43
#2008-07-30| 659.78
#2008-07-31| 675.91
#2008-08-01| 670.63
#2008-08-04| 664.86
#2008-08-05| 657.49
#2008-08-06| 657.51
#2008-08-07| 658.67
#2008-08-08| 641.56
#2008-08-11| 650.32
#2008-08-12| 646.04
#2008-08-13| 641.21
#2008-08-14| 655.36
#2008-08-15| 649.45
#2008-08-18| 664.60
#2008-08-19| 645.11
#2008-08-20| 646.98
#2008-08-21| 653.53
#2008-08-22| 658.19
#2008-08-25| 653.73
#2008-08-26| 649.60
#2008-08-27| 659.13
#2008-08-28| 677.19
#2008-08-29| 681.10
#2008-09-01| .
#2008-09-02| 671.35
#2008-09-03| 662.48
#2008-09-04| 655.76
#2008-09-05| 641.09
#2008-09-08| 659.78
#2008-09-09| 655.31
#2008-09-10| 644.00
#2008-09-11| 622.74
#2008-09-12| 642.34
#2008-09-15| 630.32
#2008-09-16| 615.67
#2008-09-17| 608.70
#2008-09-18| 603.73
#2008-09-19| 636.31
#2008-09-22| 636.75
#2008-09-23| 612.04
#2008-09-24| 618.69
#2008-09-25| 614.08
#2008-09-26| 615.60
#2008-09-29| 592.26
#2008-09-30| 589.18
#2008-10-01| 590.42
#2008-10-02| 577.36
#2008-10-03| 578.02
#2008-10-06| 521.91
#2008-10-07| 530.62
#2008-10-08| 493.44
#2008-10-09| 505.15
#2008-10-10| 476.21
#2008-10-13| 491.62
#2008-10-14| 512.45
#2008-10-15| 477.33
#2008-10-16| 419.98
#2008-10-17| 426.21
#2008-10-20| 424.08
#2008-10-21| 412.66
#2008-10-22| 386.28
#2008-10-23| 379.45
#2008-10-24| 367.28
#2008-10-27| 364.37
#2008-10-28| 383.25
#2008-10-29| 421.96
#2008-10-30| 429.91
#2008-10-31| 445.75
#2008-11-03| 446.37
#2008-11-04| 459.65
#2008-11-05| 461.57
#2008-11-06| 441.11
#2008-11-07| 428.21
#2008-11-10| 438.26
#2008-11-11| 420.35
#2008-11-12| 408.98
#2008-11-13| 404.61
#2008-11-14| 424.33
#2008-11-17| 420.03
#2008-11-18| 413.51
#2008-11-19| 412.27
#2008-11-20| 394.00
#2008-11-21| 391.43
#2008-11-24| 412.60
#2008-11-25| 430.37
#2008-11-26| 427.81
#2008-11-27| .
#2008-11-28| 430.34
#2008-12-01| 418.45
#2008-12-02| 413.03
#2008-12-03| 420.96
#2008-12-04| 419.78
#2008-12-05| 408.96
#2008-12-08| 430.78
#2008-12-09| 433.85
#2008-12-10| 440.68
#2008-12-11| 449.29
#2008-12-12| 435.52
#2008-12-15| 436.63
#2008-12-16| 433.23
#2008-12-17| 456.71
#2008-12-18| 468.87
#2008-12-19| 464.49
#2008-12-22| 469.70
#2008-12-23| 466.97
#2008-12-24| 466.07
#2008-12-25| .
#2008-12-26| 465.95
#2008-12-29| 483.27
#2008-12-30| 489.11
#2008-12-31| 497.65
#2009-01-01| .
#2009-01-02| 494.66
#2009-01-05| 498.73
#2009-01-06| 499.48
#2009-01-07| 495.09
#2009-01-08| 482.47
#2009-01-09| 479.62
#2009-01-12| 464.17
#2009-01-13| 465.01
#2009-01-14| 454.51
#2009-01-15| 451.26
#2009-01-16| 459.05
#2009-01-19| .
#2009-01-20| 447.69
#2009-01-21| 448.94
#2009-01-22| 451.32
#2009-01-23| 434.69
#2009-01-26| 443.26
#2009-01-27| 452.42
#2009-01-28| 457.68
#2009-01-29| 451.60
#2009-01-30| 442.10
#2009-02-02| 439.28
#2009-02-03| 440.72
#2009-02-04| 450.53
#2009-02-05| 454.29
#2009-02-06| 460.48
#2009-02-09| 468.97
#2009-02-10| 462.58
#2009-02-11| 454.21
#2009-02-12| 444.21
#2009-02-13| 448.27
#2009-02-16| .
#2009-02-17| 428.87
#2009-02-18| 426.71
#2009-02-19| 434.98
#2009-02-20| 418.47
#2009-02-23| 423.73
#2009-02-24| 421.41
#2009-02-25| 421.61
#2009-02-26| 431.07
#2009-02-27| 419.24
#2009-03-02| 397.00
#2009-03-03| 390.72
#2009-03-04| 390.55
#2009-03-05| 385.93
#2009-03-06| 385.06
#2009-03-09| 378.36
#2009-03-10| 389.12
#2009-03-11| 398.02
#2009-03-12| 407.03
#2009-03-13| 411.12
#2009-03-16| 418.11
#2009-03-17| 411.44
#2009-03-18| 418.43
#2009-03-19| 436.63
#2009-03-20| 443.79
#2009-03-23| 455.40
#2009-03-24| 457.12
#2009-03-25| 460.99
#2009-03-26| 463.06
#2009-03-27| 453.00
#2009-03-30| 436.93
#2009-03-31| 451.43
#2009-04-01| 456.43
#2009-04-02| 474.74
#2009-04-03| 475.41
#2009-04-06| 472.99
#2009-04-07| 470.09
#2009-04-08| 467.77
#2009-04-09| 478.81
#2009-04-10| .
#2009-04-13| 480.43
#2009-04-14| 487.86
#2009-04-15| 481.35
#2009-04-16| 493.55
#2009-04-17| 494.42
#2009-04-20| 485.87
#2009-04-21| 486.62
#2009-04-22| 496.02
#2009-04-23| 495.65
#2009-04-24| 505.14
#2009-04-27| 510.55
#2009-04-28| 515.97
#2009-04-29| 529.73
#2009-04-30| 538.39
#2009-05-01| 539.11
#2009-05-04| 552.76
#2009-05-05| 547.09
#2009-05-06| 546.79
#2009-05-07| 552.19
#2009-05-08| 555.02
#2009-05-11| 549.77
#2009-05-12| 547.29
#2009-05-13| 532.02
#2009-05-14| 526.02
#2009-05-15| 530.29
#2009-05-18| 532.00
#2009-05-19| 546.83
#2009-05-20| 562.08
#2009-05-21| 544.84
#2009-05-22| 557.51
#2009-05-25| .
#2009-05-26| 561.28
#2009-05-27| 575.53
#2009-05-28| 579.78
#2009-05-29| 587.08
#2009-06-01| 596.25
#2009-06-02| 596.76
#2009-06-03| 591.23
#2009-06-04| 593.35
#2009-06-05| 599.16
#2009-06-08| 585.84
#2009-06-09| 594.52
#2009-06-10| 598.73
#2009-06-11| 603.00
#2009-06-12| 596.35
#2009-06-15| 591.62
#2009-06-16| 597.73
#2009-06-17| 581.12
#2009-06-18| 581.03
#2009-06-19| 585.76
#2009-06-22| 575.95
#2009-06-23| 570.68
#2009-06-24| 584.94
#2009-06-25| 587.70
#2009-06-26| 602.61
#2009-06-29| 612.49
#2009-06-30| 621.69
#2009-07-01| 625.46
#2009-07-02| 618.59
#2009-07-03| .
#2009-07-06| 603.83
#2009-07-07| 605.14
#2009-07-08| 592.59
#2009-07-09| 597.29
#2009-07-10| 592.31
#2009-07-13| 588.64
#2009-07-14| 596.59
#2009-07-15| 609.63
#2009-07-16| 619.06
#2009-07-17| 619.76
#2009-07-20| 634.98
#2009-07-21| 647.21
#2009-07-22| 650.57
#2009-07-23| 662.67
#2009-07-24| 658.32
#2009-07-27| 665.13
#2009-07-28| 653.49
#2009-07-29| 647.20
#2009-07-30| 659.11
#2009-07-31| 662.02
#2009-08-03| 677.61
#2009-08-04| 669.38
#2009-08-05| 659.48
#2009-08-06| 654.22
#2009-08-07| 659.96
#2009-08-10| 656.61
#2009-08-11| 643.63
#2009-08-12| 637.17
#2009-08-13| 648.88
#2009-08-14| 643.86
#2009-08-17| 630.34
#2009-08-18| 645.85
#2009-08-19| 645.26
#2009-08-20| 660.79
#2009-08-21| 675.18
#2009-08-24| 683.08
#2009-08-25| 680.17
#2009-08-26| 672.80
#2009-08-27| 672.46
#2009-08-28| 691.67
#2009-08-31| 693.06
#2009-09-01| 688.70
#2009-09-02| 674.21
#2009-09-03| 688.51
#2009-09-04| 704.24
#2009-09-07| .
#2009-09-08| 720.23
#2009-09-09| 726.62
#2009-09-10| 714.85
#2009-09-11| 734.08
#2009-09-14| 727.17
#2009-09-15| 731.07
#2009-09-16| 743.41
#2009-09-17| 744.06
#2009-09-18| 747.50
#2009-09-21| 730.30
#2009-09-22| 744.79
#2009-09-23| 739.01
#2009-09-24| 737.58
#2009-09-25| 740.28
#2009-09-28| 741.17
#2009-09-29| 740.19
#2009-09-30| 731.38
#2009-10-01| 720.98
#2009-10-02| 718.19
#2009-10-05| 728.01
#2009-10-06| 752.50
#2009-10-07| 751.74
#2009-10-08| 765.19
#2009-10-09| 764.35
#2009-10-12| 774.13
#2009-10-13| 766.12
#2009-10-14| 780.29
#2009-10-15| 780.48
#2009-10-16| 770.00
#2009-10-19| 773.72
#2009-10-20| 769.34
#2009-10-21| 768.38
#2009-10-22| 760.65
#2009-10-23| 761.20
#2009-10-26| 753.48
#2009-10-27| 743.06
#2009-10-28| 728.78
#2009-10-29| 737.76
#2009-10-30| 732.61
#2009-11-02| 728.27
#2009-11-03| 721.05
#2009-11-04| 734.05
#2009-11-05| 739.19
#2009-11-06| 747.29
#2009-11-09| 762.10
#2009-11-10| 759.42
#2009-11-11| 763.91
#2009-11-12| 759.85
#2009-11-13| 760.33
#2009-11-16| 770.92
#2009-11-17| 757.56
#2009-11-18| 765.92
#2009-11-19| 753.76
#2009-11-20| 743.19
#2009-11-23| 760.52
#2009-11-24| 764.44
#2009-11-25| 776.23
#2009-11-26| .
#2009-11-27| 760.27
#2009-11-30| 763.17
#2009-12-01| 773.43
#2009-12-02| 782.91
#2009-12-03| 777.37
#2009-12-04| 762.54
#2009-12-07| 756.99
#2009-12-08| 747.92
#2009-12-09| 736.88
#2009-12-10| 742.83
#2009-12-11| 747.83
#2009-12-14| 761.36
#2009-12-15| 763.05
#2009-12-16| 766.88
#2009-12-17| 753.99
#2009-12-18| 747.03
#2009-12-21| 738.42
#2009-12-22| 742.42
#2009-12-23| 759.91
#2009-12-24| 770.93
#2009-12-25| .
#2009-12-28| 776.46
#2009-12-29| 785.70
#2009-12-30| 787.21
#2009-12-31| 794.62
#2010-01-01| .
#2010-01-04| 798.98
#2010-01-05| 798.24
#2010-01-06| 799.56
#2010-01-07| 793.29
#2010-01-08| 797.28
#2010-01-11| 801.41
#2010-01-12| 791.03
#2010-01-13| 784.11
#2010-01-14| 786.26
#2010-01-15| 793.54
#2010-01-18| .
#2010-01-19| 789.70
#2010-01-20| 779.18
#2010-01-21| 774.80
#2010-01-22| 765.40
#2010-01-25| 763.67
#2010-01-26| 759.20
#2010-01-27| 755.03
#2010-01-28| 758.00
#2010-01-29| 765.81
#2010-02-01| 761.61
#2010-02-02| 770.77
#2010-02-03| 773.08
#2010-02-04| 752.98
#2010-02-05| 743.16
#2010-02-08| 742.20
#2010-02-09| 750.10
#2010-02-10| 747.27
#2010-02-11| 749.71
#2010-02-12| 751.19
#2010-02-15| .
#2010-02-16| 758.69
#2010-02-17| 772.07
#2010-02-18| 774.62
#2010-02-19| 766.68
#2010-02-22| 765.09
#2010-02-23| 765.55
#2010-02-24| 763.90
#2010-02-25| 755.68
#2010-02-26| 775.07
#2010-03-01| 774.06
#2010-03-02| 781.95
#2010-03-03| 797.54
#2010-03-04| 802.78
#2010-03-05| 810.23
#2010-03-08| 819.75
#2010-03-09| 815.40
#2010-03-10| 815.39
#2010-03-11| 810.97
#2010-03-12| 817.26
#2010-03-15| 814.85
#2010-03-16| 822.56
#2010-03-17| 833.02
#2010-03-18| 832.19
#2010-03-19| 824.75
#2010-03-22| 825.62
#2010-03-23| 834.51
#2010-03-24| 827.95
#2010-03-25| 823.30
#2010-03-26| 824.12
#2010-03-29| 831.21
#2010-03-30| 834.92
#2010-03-31| 841.65
#2010-04-01| 853.74
#2010-04-02| .
#2010-04-05| 859.58
#2010-04-06| 863.70
#2010-04-07| 869.02
#2010-04-08| 870.43
#2010-04-09| 873.80
#2010-04-12| 879.50
#2010-04-13| 868.33
#2010-04-14| 865.64
#2010-04-15| 871.21
#2010-04-16| 859.93
#2010-04-19| 847.41
#2010-04-20| 853.58
#2010-04-21| 853.39
#2010-04-22| 843.05
#2010-04-23| 852.31
#2010-04-26| 864.73
#2010-04-27| 860.89
#2010-04-28| 846.54
#2010-04-29| 861.39
#2010-04-30| 861.56
#2010-05-03| 853.28
#2010-05-04| 832.32
#2010-05-05| 820.75
#2010-05-06| 818.16
#2010-05-07| 797.08
#2010-05-10| 833.58
#2010-05-11| 823.26
#2010-05-12| 839.83
#2010-05-13| 834.55
#2010-05-14| 819.58
#2010-05-17| 815.55
#2010-05-18| 823.54
#2010-05-19| 791.06
#2010-05-20| 763.08
#2010-05-21| 773.01
#2010-05-24| 773.66
#2010-05-25| 753.45
#2010-05-26| 794.00
#2010-05-27| 798.41
#2010-05-28| 808.40
#2010-05-31| .
#2010-06-01| 794.77
#2010-06-02| 792.53
#2010-06-03| 802.99
#2010-06-04| 786.04
#2010-06-07| 776.18
#2010-06-08| 777.81
#2010-06-09| 781.06
#2010-06-10| 787.25
#2010-06-11| 785.12
#2010-06-14| 797.43
#2010-06-15| 804.19
#2010-06-16| 806.07
#2010-06-17| 810.22
#2010-06-18| 821.16
#2010-06-21| 825.46
#2010-06-22| 817.63
#2010-06-23| 817.90
#2010-06-24| 812.06
#2010-06-25| 808.60
#2010-06-28| 820.47
#2010-06-29| 804.87
#2010-06-30| 802.87
#2010-07-01| 784.55
#2010-07-02| 792.95
#2010-07-05| .
#2010-07-06| 806.39
#2010-07-07| 803.45
#2010-07-08| 816.47
#2010-07-09| 814.84
#2010-07-12| 813.05
#2010-07-13| 818.89
#2010-07-14| 822.14
#2010-07-15| 824.46
#2010-07-16| 821.52
#2010-07-19| 809.10
#2010-07-20| 813.89
#2010-07-21| 826.88
#2010-07-22| 844.30
#2010-07-23| 846.68
#2010-07-26| 861.32
#2010-07-27| 863.12
#2010-07-28| 865.13
#2010-07-29| 871.12
#2010-07-30| 870.26
#2010-08-02| 883.19
#2010-08-03| 878.25
#2010-08-04| 876.64
#2010-08-05| 878.99
#2010-08-06| 882.97
#2010-08-09| 887.86
#2010-08-10| 877.46
#2010-08-11| 867.61
#2010-08-12| 870.88
#2010-08-13| 862.78
#2010-08-16| 871.75
#2010-08-17| 874.02
#2010-08-18| 867.60
#2010-08-19| 867.80
#2010-08-20| 858.40
#2010-08-23| 857.06
#2010-08-24| 851.50
#2010-08-25| 847.59
#2010-08-26| 861.42
#2010-08-27| 858.75
#2010-08-30| 858.84
#2010-08-31| 856.87
#2010-09-01| 870.07
#2010-09-02| 878.83
#2010-09-03| 887.37
#2010-09-06| .
#2010-09-07| 874.21
#2010-09-08| 875.03
#2010-09-09| 884.61
#2010-09-10| 886.49
#2010-09-13| 900.56
#2010-09-14| 911.16
#2010-09-15| 913.09
#2010-09-16| 905.97
#2010-09-17| 913.05
#2010-09-20| 920.77
#2010-09-21| 923.70
#2010-09-22| 934.13
#2010-09-23| 931.81
#2010-09-24| 937.65
#2010-09-27| 944.86
#2010-09-28| 946.75
#2010-09-29| 952.38
#2010-09-30| 955.11
#2010-10-01| 965.74
#2010-10-04| 954.80
#2010-10-05| 973.43
#2010-10-06| 980.19
#2010-10-07| 976.53
#2010-10-08| 980.10
#2010-10-11| 974.94
#2010-10-12| 977.33
#2010-10-13| 993.93
#2010-10-14| 999.91
#2010-10-15| 992.76
#2010-10-18| 987.48
#2010-10-19| 973.52
#2010-10-20| 982.68
#2010-10-21| 995.33
#2010-10-22| 983.77
#2010-10-25| 989.45
#2010-10-26| 991.44
#2010-10-27| 974.22
#2010-10-28| 987.05
#2010-10-29| 996.03
#2010-11-01| 986.30
#2010-11-02| 998.58
#2010-11-03|1007.69
#2010-11-04|1028.27
#2010-11-05|1031.60
#2010-11-08|1021.36
#2010-11-09|1038.95
#2010-11-10|1029.75
#2010-11-11|1023.31
#2010-11-12|1022.17
#2010-11-15|1017.81
#2010-11-16|1002.48
#2010-11-17|1005.79
#2010-11-18|1015.59
#2010-11-19|1014.04
#2010-11-22|1013.78
#2010-11-23|1000.79
#2010-11-24|1007.95
#2010-11-25| .
#2010-11-26| 996.37
#2010-11-29| 988.83
#2010-11-30| 994.43
#2010-12-01|1004.25
#2010-12-02|1021.59
#2010-12-03|1035.34
#2010-12-06|1031.35
#2010-12-07|1036.98
#2010-12-08|1024.05
#2010-12-09|1033.67
#2010-12-10|1042.16
#2010-12-13|1043.22
#2010-12-14|1048.30
#2010-12-15|1054.30
#2010-12-16|1050.11
#2010-12-17|1048.47
#2010-12-20|1056.61
#2010-12-21|1068.13
#2010-12-22|1073.40
#2010-12-23|1076.86
#2010-12-24| .
#2010-12-27|1076.88
#2010-12-28|1092.49
#2010-12-29|1100.14
#2010-12-30|1096.45
#2010-12-31|1108.08
#2011-01-03|1109.67
#2011-01-04|1100.22
#2011-01-05|1090.92
#2011-01-06|1081.77
#2011-01-07|1083.61
#2011-01-10|1072.76
#2011-01-11|1070.38
#2011-01-12|1084.42
#2011-01-13|1085.62
#2011-01-14|1063.86
#2011-01-17| .
#2011-01-18|1055.84
#2011-01-19|1045.56
#2011-01-20|1020.36
#2011-01-21|1022.46
#2011-01-24|1026.34
#2011-01-25|1013.11
#2011-01-26|1010.27
#2011-01-27|1015.71
#2011-01-28| 988.16
#2011-01-31| 980.75
#2011-02-01| 981.12
#2011-02-02| 983.39
#2011-02-03| 966.51
#2011-02-04| 972.41
#2011-02-07| 973.58
#2011-02-08| 989.56
#2011-02-09| 981.55
#2011-02-10| 968.41
#2011-02-11| 962.73
#2011-02-14| 960.90
#2011-02-15| 962.65
#2011-02-16| 973.80
#2011-02-17| 977.93
#2011-02-18| 987.18
#2011-02-21| .
#2011-02-22| 992.79
#2011-02-23| 984.45
#2011-02-24| 984.18
#2011-02-25| 990.99
#2011-02-28|1010.79
#2011-03-01|1007.87
#2011-03-02|1013.82
#2011-03-03|1002.78
#2011-03-04|1010.61
#2011-03-07|1011.00
#2011-03-08|1002.96
#2011-03-09|1007.15
#2011-03-10| 994.10
#2011-03-11| 987.32
#2011-03-14| 989.87
#2011-03-15| 965.67
#2011-03-16| 968.58
#2011-03-17| 957.98
#2011-03-18| 965.35
#2011-03-21| 973.32
#2011-03-22| 984.22
#2011-03-23| 983.35
#2011-03-24| 995.00
#2011-03-25|1000.85
#2011-03-28|1005.45
#2011-03-29|1010.11
#2011-03-30|1021.23
#2011-03-31|1030.15
#2011-04-01|1041.59
#2011-04-04|1046.16
#2011-04-05|1046.76
#2011-04-06|1059.74
#2011-04-07|1061.47
#2011-04-08|1068.83
#2011-04-11|1068.68
#2011-04-12|1051.56
#2011-04-13|1043.23
#2011-04-14|1030.81
#2011-04-15|1030.77
#2011-04-18|1021.03
#2011-04-19|1029.99
#2011-04-20|1040.82
#2011-04-21|1056.89
#2011-04-22| .
#2011-04-25|1054.02
#2011-04-26|1061.11
#2011-04-27|1067.36
#2011-04-28|1079.28
#2011-04-29|1089.38
#2011-05-02|1093.90
#2011-05-03|1077.56
#2011-05-04|1070.44
#2011-05-05|1047.54
#2011-05-06|1063.30
#2011-05-09|1047.53
#2011-05-10|1048.03
#2011-05-11|1041.46
#2011-05-12|1020.93
#2011-05-13|1015.18
#2011-05-16|1019.49
#2011-05-17|1014.30
#2011-05-18|1025.89
#2011-05-19|1028.77
#2011-05-20|1024.20
#2011-05-23|1001.02
#2011-05-24|1010.80
#2011-05-25|1003.81
#2011-05-26|1012.42
#2011-05-27|1028.57
#2011-05-30| .
#2011-05-31|1047.85
#2011-06-01|1050.78
#2011-06-02|1056.90
#2011-06-03|1064.71
#2011-06-06|1056.38
#2011-06-07|1064.21
#2011-06-08|1059.84
#2011-06-09|1057.56
#2011-06-10|1048.01
#2011-06-13|1042.87
#2011-06-14|1047.42
#2011-06-15|1037.86
#2011-06-16|1028.73
#2011-06-17|1048.86
#2011-06-20|1035.52
#2011-06-21|1045.22
#2011-06-22|1044.42
#2011-06-23|1019.77
#2011-06-24|1019.15
#2011-06-27|1020.92
#2011-06-28|1030.04
#2011-06-29|1034.31
#2011-06-30|1047.40
#2011-07-01|1056.12
#2011-07-04| .
#2011-07-05|1061.08
#2011-07-06|1061.13
#2011-07-07|1079.43
#2011-07-08|1072.48
#2011-07-11|1049.27
#2011-07-12|1041.80
#2011-07-13|1051.57
#2011-07-14|1045.57
#2011-07-15|1043.51
#2011-07-18|1025.84
#2011-07-19|1033.80
#2011-07-20|1042.91
#2011-07-21|1052.13
#2011-07-22|1056.47
#2011-07-25|1055.26
#2011-07-26|1066.64
#2011-07-27|1063.47
#2011-07-28|1061.00
#2011-07-29|1057.33
#2011-08-01|1056.84
#2011-08-02|1049.06
#2011-08-03|1040.61
#2011-08-04|1008.69
#2011-08-05| 996.35
#2011-08-08| 953.46
#2011-08-09| 920.50
#2011-08-10| 935.20
#2011-08-11| 935.98
#2011-08-12| 942.70
#2011-08-15| 960.87
#2011-08-16| 967.29
#2011-08-17| 978.72
#2011-08-18| 956.37
#2011-08-19| 956.36
#2011-08-22| 950.02
#2011-08-23| 949.04
#2011-08-24| 948.25
#2011-08-25| 945.09
#2011-08-26| 952.49
#2011-08-29| 985.43
#2011-08-30| 979.34
#2011-08-31|1001.39
#2011-09-01| 996.32
#2011-09-02| 984.83
#2011-09-05| .
#2011-09-06| 971.44
#2011-09-07| 973.13
#2011-09-08| 975.24
#2011-09-09| 956.71
#2011-09-12| 940.34
#2011-09-13| 949.19
#2011-09-14| 944.18
#2011-09-15| 940.77
#2011-09-16| 946.11
#2011-09-19| 911.03
#2011-09-20| 918.72
#2011-09-21| 894.76
#2011-09-22| 845.91
#2011-09-23| 839.56
#2011-09-26| 858.27
#2011-09-27| 894.85
#2011-09-28| 891.51
#2011-09-29| 886.55
#2011-09-30| 871.50
#2011-10-03| 846.69
#2011-10-04| 835.55
#2011-10-05| 863.14
#2011-10-06| 867.15
#2011-10-07| 885.61
#2011-10-10| 891.66
#2011-10-11| 883.21
#2011-10-12| 900.44
#2011-10-13| 885.48
#2011-10-14| 893.89
#2011-10-17| 889.60
#2011-10-18| 877.27
#2011-10-19| 887.88
#2011-10-20| 864.27
#2011-10-21| 879.61
#2011-10-24| 898.73
#2011-10-25| 900.21
#2011-10-26| 888.54
#2011-10-27| 932.30
#2011-10-28| 934.76
#2011-10-31| 908.92
#2011-11-01| 887.73
#2011-11-02| 907.51
#2011-11-03| 920.64
#2011-11-04| 916.50
#2011-11-07| 908.22
#2011-11-08| 920.59
#2011-11-09| 901.35
#2011-11-10| 900.50
#2011-11-11| 920.35
#2011-11-14| 908.36
#2011-11-15| 888.64
#2011-11-16| 885.58
#2011-11-17| 886.05
#2011-11-18| 880.47
#2011-11-21| 858.44
#2011-11-22| 852.20
#2011-11-23| 833.10
#2011-11-24| .
#2011-11-25| 841.22
#2011-11-28| 857.09
#2011-11-29| 861.21
#2011-11-30| 900.18
#2011-12-01| 899.43
#2011-12-02| 916.12
#2011-12-05| 926.06
#2011-12-06| 921.07
#2011-12-07| 930.35
#2011-12-08| 913.28
#2011-12-09| 921.49
#2011-12-12| 906.58
#2011-12-13| 903.21
#2011-12-14| 882.61
#2011-12-15| 886.65
#2011-12-16| 891.06
#2011-12-19| 883.70
#2011-12-20| 901.00
#2011-12-21| 899.90
#2011-12-22| 916.08
#2011-12-23| 915.78
#2011-12-26| .
#2011-12-27| 915.78
#2011-12-28| 914.11
#2011-12-29| 914.68
#2011-12-30| 931.80
#2012-01-02| .
#2012-01-03| 936.25
#2012-01-04| 922.82
#2012-01-05| 921.05
#2012-01-06| 928.09
#2012-01-09| 929.21
#2012-01-10| 938.74
#2012-01-11| 938.11
#2012-01-12| 949.81
#2012-01-13| 939.77
#2012-01-16| .
#2012-01-17| 957.85
#2012-01-18| 964.53
#2012-01-19| 974.50
#2012-01-20| 971.61
#2012-01-23| 981.00
#2012-01-24| 970.60
#2012-01-25| 957.32
#2012-01-26| 997.03
#2012-01-27| 999.50
#2012-01-30| 987.11
#2012-01-31|1002.29
#2012-02-01|1017.21
#2012-02-02|1032.90
#2012-02-03|1040.82
#2012-02-06|1038.84
#2012-02-07|1034.86
#2012-02-08|1038.80
#2012-02-09|1035.73
#2012-02-10|1014.29
#2012-02-13|1021.39
#2012-02-14|1015.58
#2012-02-15|1020.54
#2012-02-16|1012.59
#2012-02-17|1025.82
#2012-02-20| .
#2012-02-21|1035.81
#2012-02-22|1033.80
#2012-02-23|1040.11
#2012-02-24|1048.89
#2012-02-27|1050.81
#2012-02-28|1061.88
#2012-02-29|1073.97
#2012-03-01|1075.30
#2012-03-02|1065.83
#2012-03-05|1059.42
#2012-03-06|1043.10
#2012-03-07|1045.47
#2012-03-08|1068.63
#2012-03-09|1074.34
#2012-03-12|1068.05
#2012-03-13|1077.45
#2012-03-14|1062.32
#2012-03-15|1069.91
#2012-03-16|1069.82
#2012-03-19|1077.74
#2012-03-20|1073.40
#2012-03-21|1069.87
#2012-03-22|1055.62
#2012-03-23|1054.38
#2012-03-26|1072.48
#2012-03-27|1077.03
#2012-03-28|1060.31
#2012-03-29|1052.31
#2012-03-30|1068.70
#2012-04-02|1077.53
#2012-04-03|1071.15
#2012-04-04|1045.56
#2012-04-05|1048.47
#2012-04-06| .
#2012-04-09|1040.69
#2012-04-10|1021.01
#2012-04-11|1025.94
#2012-04-12|1035.27
#2012-04-13|1030.07
#2012-04-16|1023.78
#2012-04-17|1046.30
#2012-04-18|1049.47
#2012-04-19|1043.94
#2012-04-20|1055.57
#2012-04-23|1043.43
#2012-04-24|1050.18
#2012-04-25|1052.09
#2012-04-26|1056.57
#2012-04-27|1061.45
#2012-04-30|1067.68
#2012-05-01|1069.52
#2012-05-02|1067.33
#2012-05-03|1071.53
#2012-05-04|1054.48
#2012-05-07|1054.18
#2012-05-08|1040.33
#2012-05-09|1023.09
#2012-05-10|1029.69
#2012-05-11|1019.85
#2012-05-14|1000.53
#2012-05-15| 988.34
#2012-05-16| 982.78
#2012-05-17| 979.43
#2012-05-18| 975.30
#2012-05-21| 980.63
#2012-05-22| 987.18
#2012-05-23| 955.86
#2012-05-24| 967.65
#2012-05-25| 964.87
#2012-05-28| .
#2012-05-29| 974.03
#2012-05-30| 947.03
#2012-05-31| 947.16
#2012-06-01| 940.08
#2012-06-04| 958.87
#2012-06-05| 961.45
#2012-06-06| 977.39
#2012-06-07| 982.32
#2012-06-08| 965.94
#2012-06-11| 964.99
#2012-06-12| 963.16
#2012-06-13| 973.80
#2012-06-14| 963.36
#2012-06-15| 968.69
#2012-06-18| 975.91
#2012-06-19| 996.52
#2012-06-20|1004.31
#2012-06-21| 989.30
#2012-06-22| 972.51
#2012-06-25| 963.99
#2012-06-26| 982.76
#2012-06-27| 982.27
#2012-06-28| 975.62
#2012-06-29|1010.21
#2012-07-02|1015.17
#2012-07-03|1030.36
#2012-07-04| .
#2012-07-05|1026.60
#2012-07-06|1012.36
#2012-07-09|1008.44
#2012-07-10|1014.04
#2012-07-11|1006.06
#2012-07-12| 988.12
#2012-07-13|1004.82
#2012-07-16|1010.40
#2012-07-17|1007.12
#2012-07-18|1015.03
#2012-07-19|1010.45
#2012-07-20|1004.36
#2012-07-23| 978.05
#2012-07-24| 973.68
#2012-07-25| 977.62
#2012-07-26|1000.50
#2012-07-27|1012.32
#2012-07-30|1012.89
#2012-07-31|1011.77
#2012-08-01|1010.04
#2012-08-02| 994.71
#2012-08-03|1026.95
#2012-08-06|1029.09
#2012-08-07|1030.32
#2012-08-08|1030.30
#2012-08-09|1039.82
#2012-08-10|1039.69
#2012-08-13|1029.62
#2012-08-14|1031.43
#2012-08-15|1023.09
#2012-08-16|1024.86
#2012-08-17|1010.00
#2012-08-20|1019.68
#2012-08-21|1033.26
#2012-08-22|1017.23
#2012-08-23|1029.95
#2012-08-24|1017.59
#2012-08-27|1016.99
#2012-08-28|1013.93
#2012-08-29|1010.21
#2012-08-30| 999.18
#2012-08-31|1004.00
#2012-09-03| .
#2012-09-04|1012.05
#2012-09-05|1006.00
#2012-09-06|1027.57
#2012-09-07|1043.10
#2012-09-10|1041.54
#2012-09-11|1047.08
#2012-09-12|1022.67
#2012-09-13|1025.77
#2012-09-14|1051.92
#2012-09-17|1058.49
#2012-09-18|1050.08
#2012-09-19|1050.95
#2012-09-20|1039.18
#2012-09-21|1041.43
#2012-09-24|1038.13
#2012-09-25|1056.80
#2012-09-26|1045.67
#2012-09-27|1048.40
#2012-09-28|1044.07
#2012-10-01|1033.31
#2012-10-02|1031.11
#2012-10-03|1024.21
#2012-10-04|1016.34
#2012-10-05|1001.45
#2012-10-08| 969.36
#2012-10-09| 977.49
#2012-10-10| 985.57
#2012-10-11| 987.28
#2012-10-12| 995.18
#2012-10-15| 978.21
#2012-10-16| 996.70
#2012-10-17|1010.70
#2012-10-18|1006.90
#2012-10-19|1001.57
#2012-10-22|1004.58
#2012-10-23| 989.64
#2012-10-24|1001.25
#2012-10-25|1000.36
#2012-10-26|1003.34
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1001.18
#2012-11-01|1005.69
#2012-11-02|1000.94
#2012-11-05|1002.75
#2012-11-06|1010.57
#2012-11-07|1013.25
#2012-11-08|1007.05
#2012-11-09|1008.54
#2012-11-12|1006.35
#2012-11-13| 999.04
#2012-11-14| 986.70
#2012-11-15| 978.65
#2012-11-16| 984.96
#2012-11-19| 999.58
#2012-11-20| 995.44
#2012-11-21| 984.91
#2012-11-22| .
#2012-11-23|1002.68
#2012-11-26|1002.12
#2012-11-27|1005.13
#2012-11-28| 997.15
#2012-11-29|1012.08
#2012-11-30|1000.00
#2012-12-03|1004.58
#2012-12-04|1008.82
#2012-12-05|1012.71
#2012-12-06|1025.36
#2012-12-07|1026.98
#2012-12-10|1025.87
#2012-12-11|1028.44
#2012-12-12|1039.39
#2012-12-13|1046.08
#2012-12-14|1050.55
#2012-12-17|1059.52
#2012-12-18|1067.90
#2012-12-19|1075.95
#2012-12-20|1073.62
#2012-12-21|1063.11
#2012-12-24|1064.18
#2012-12-25|1064.18
#2012-12-26|1067.40
#2012-12-27|1079.12
#2012-12-28|1083.81
#2012-12-31|1082.29
#2013-01-01|1082.29
#2013-01-02|1083.25
#2013-01-03|1075.11
#2013-01-04|1078.98
#2013-01-07|1091.57
#2013-01-08|1091.24
#2013-01-09|1095.50
#2013-01-10|1086.12
#2013-01-11|1072.35
#2013-01-14|1080.73
#2013-01-15|1065.60
#2013-01-16|1058.39
#2013-01-17|1061.97
#2013-01-18|1056.85
#2013-01-21|1057.34
#2013-01-22|1059.94
#2013-01-23|1045.74
#2013-01-24|1051.50
#2013-01-25|1070.41
#2013-01-28|1052.41
#2013-01-29|1059.37
#2013-01-30|1054.85
#2013-01-31|1064.20
#2013-02-01|1076.85
#2013-02-04|1070.54
#2013-02-05|1076.78
#2013-02-06|1072.26
#2013-02-07|1077.49
#2013-02-08|1083.95
#2013-02-11|1079.51
#2013-02-12|1078.35
#2013-02-13|1090.78
#2013-02-14|1093.76
#2013-02-15|1095.64
#2013-02-18|1086.67
#2013-02-19|1090.75
#2013-02-20|1086.94
#2013-02-21|1074.40
#2013-02-22|1077.01
#2013-02-25|1089.95
#2013-02-26|1087.08
#2013-02-27|1084.82
#2013-02-28|1078.74
#2013-03-01|1067.77
#2013-03-04|1067.46
#2013-03-05|1079.88
#2013-03-06|1082.25
#2013-03-07|1079.49
#2013-03-08|1091.33
#2013-03-11|1094.34
#2013-03-12|1088.19
#2013-03-13|1072.12
#2013-03-14|1081.32
#2013-03-15|1074.51
#2013-03-18|1075.70
#2013-03-19|1065.03
#2013-03-20|1066.16
#2013-03-21|1061.11
#2013-03-22|1065.53
#2013-03-25|1071.53
#2013-03-26|1083.41
#2013-03-27|1077.28
#2013-03-28|1091.80
#2013-03-29| .
#2013-04-01|1090.78
#2013-04-02|1095.36
#2013-04-03|1089.91
#2013-04-04|1087.33
#2013-04-05|1089.59
#2013-04-08|1099.36
#2013-04-09|1108.22
#2013-04-10|1116.05
#2013-04-11|1120.99
#2013-04-12|1113.88
#2013-04-15|1074.91
#2013-04-16|1075.69
#2013-04-17|1070.84
#2013-04-18|1075.56
#2013-04-19|1073.03
#2013-04-22|1074.68
#2013-04-23|1075.97
#2013-04-24|1082.13
#2013-04-25|1106.04
#2013-04-26|1099.34
#2013-04-29|1117.10
#2013-04-30|1114.55
#2013-05-01|1107.19
#2013-05-02|1123.51
#2013-05-03|1125.24
#2013-05-06|1113.54
#2013-05-07|1113.91
#2013-05-08|1121.93
#2013-05-09|1132.05
#2013-05-10|1115.23
#2013-05-13|1116.21
#2013-05-14|1107.61
#2013-05-15|1102.24
#2013-05-16|1105.58
#2013-05-17|1098.15
#2013-05-20|1082.16
#2013-05-21|1073.07
#2013-05-22|1070.47
#2013-05-23|1063.02
#2013-05-24|1070.62
#2013-05-27|1066.45
#2013-05-28|1051.81
#2013-05-29|1050.30
#2013-05-30|1022.08
#2013-05-31|1009.07
#2013-06-03|1022.28
#2013-06-04|1052.04
#2013-06-05|1022.48
#2013-06-06|1014.19
#2013-06-07|1023.97
#2013-06-10|1001.45
#2013-06-11| 995.65
#2013-06-12|1002.96
#2013-06-13|1011.55
#2013-06-14|1019.75
#2013-06-17|1026.46
#2013-06-18|1018.89
#2013-06-19|1027.34
#2013-06-20| 981.36
#2013-06-21| 983.76
#2013-06-24| 982.64
#2013-06-25| 991.63
#2013-06-26| 996.19
#2013-06-27|1018.99
#2013-06-28|1031.53
#2013-07-01|1044.58
#2013-07-02|1044.56
#2013-07-03|1019.90
#2013-07-04|1034.48
#2013-07-05|1013.81
#2013-07-08|1007.84
#2013-07-09|1024.86
#2013-07-10|1027.13
#2013-07-11|1042.02
#2013-07-12|1048.22
#2013-07-15|1060.53
#2013-07-16|1065.89
#2013-07-17|1067.28
#2013-07-18|1067.35
#2013-07-19|1065.80
#2013-07-22|1067.16
#2013-07-23|1075.13
#2013-07-24|1079.07
#2013-07-25|1068.30
#2013-07-26|1064.21
#2013-07-29|1063.16
#2013-07-30|1068.91
#2013-07-31|1058.77
#2013-08-01|1061.42
#2013-08-02|1077.60
#2013-08-05|1074.67
#2013-08-06|1066.66
#2013-08-07|1064.98
#2013-08-08|1078.26
#2013-08-09|1087.57
#2013-08-12|1080.41
#2013-08-13|1065.56
#2013-08-14|1076.36
#2013-08-15|1061.53
#2013-08-16|1066.21
#2013-08-19|1050.28
#2013-08-20|1044.31
#2013-08-21|1037.44
#2013-08-22|1032.29
#2013-08-23|1045.95
#2013-08-26|1050.79
#2013-08-27|1030.85
#2013-08-28|1027.10
#2013-08-29|1029.49
#2013-08-30|1035.54
#2013-09-02|1045.89
#2013-09-03|1039.93
#2013-09-04|1049.97
#2013-09-05|1057.18
#2013-09-06|1080.03
#2013-09-09|1088.23
#2013-09-10|1090.52
#2013-09-11|1105.53
#2013-09-12|1108.32
#2013-09-13|1104.79
#2013-09-16|1122.15
#2013-09-17|1124.06
#2013-09-18|1118.00
#2013-09-19|1147.35
#2013-09-20|1119.24
#2013-09-23|1123.23
#2013-09-24|1121.83
#2013-09-25|1149.85
#2013-09-26|1114.65
#2013-09-27|1109.13
#2013-09-30|1112.70
#2013-10-01|1106.37
#2013-10-02|1113.29
#2013-10-03|1113.70
#2013-10-04|1122.92
#2013-10-07|1128.99
#2013-10-08|1141.40
#2013-10-09|1132.10
#2013-10-10|1146.82
#2013-10-11|1150.66
#2013-10-14|1144.39
#2013-10-15|1149.64
#2013-10-16|1161.13
#2013-10-17|1166.08
#2013-10-18|1176.29
#2013-10-21|1180.70
#2013-10-22|1193.15
#2013-10-23|1186.72
#2013-10-24|1187.12
#2013-10-25|1179.76
#2013-10-28|1185.92
#2013-10-29|1184.98
#2013-10-30|1186.27
#2013-10-31|1170.03
#2013-11-01|1147.88
#2013-11-04|1149.07
#2013-11-05|1138.98
#2013-11-06|1133.71
#2013-11-07|1133.78
#2013-11-08|1117.25
#2013-11-11|1108.91
#2013-11-12|1112.88
#2013-11-13|1107.05
#2013-11-14|1113.34
#2013-11-15|1134.42
#2013-11-18|1146.68
#2013-11-19|1136.91
#2013-11-20|1149.75
#2013-11-21|1137.28
#2013-11-22|1140.25
#2013-11-25|1139.94
#2013-11-26|1124.36
#2013-11-27|1119.15
#2013-11-28|1116.76
#2013-11-29|1131.53
#2013-12-02|1111.34
#2013-12-03|1097.79
#2013-12-04|1085.02
#2013-12-05|1084.68
#2013-12-06|1096.04
#2013-12-09|1089.75
#2013-12-10|1094.50
#2013-12-11|1089.21
#2013-12-12|1056.33
#2013-12-13|1080.41
#2013-12-16|1079.78
#2013-12-17|1083.07
#2013-12-18|1086.20
#2013-12-19|1080.26
#2013-12-20|1083.47
#2013-12-23|1096.75
#2013-12-24|1091.89
#2013-12-25|1091.89
#2013-12-26|1089.63
#2013-12-27|1082.18
#2013-12-30|1089.68
#2013-12-31|1087.93
#2014-01-01|1087.93
#2014-01-02|1076.20
#2014-01-03|1072.47
#2014-01-06|1068.85
#2014-01-07|1074.80
#2014-01-08|1068.79
#2014-01-09|1055.02
#2014-01-10|1063.66
#2014-01-13|1063.05
#2014-01-14|1059.90
#2014-01-15|1058.59
#2014-01-16|1054.71
#2014-01-17|1066.30
#2014-01-20|1063.83
#2014-01-21|1065.43
#2014-01-22|1059.66
#2014-01-23|1048.80
#2014-01-24|1031.48
#2014-01-27|1015.89
#2014-01-28|1024.77
#2014-01-29|1000.53
#2014-01-30| 995.19
#2014-01-31| 994.17
#2014-02-03| 989.71
#2014-02-04| 989.27
#2014-02-05| 986.40
#2014-02-06|1006.18
#2014-02-07|1006.90
#2014-02-10|1005.92
#2014-02-11|1010.88
#2014-02-12|1014.21
#2014-02-13|1005.10
#2014-02-14|1019.29
#2014-02-17|1032.21
#2014-02-18|1031.95
#2014-02-19|1026.84
#2014-02-20|1013.69
#2014-02-21|1020.34
#2014-02-24|1033.63
#2014-02-25|1042.85
#2014-02-26|1034.67
#2014-02-27|1039.92
#2014-02-28|1041.07
#2014-03-03|1035.58
#2014-03-04|1034.09
#2014-03-05|1046.60
#2014-03-06|1061.22
#2014-03-07|1048.36
#2014-03-10|1046.64
#2014-03-11|1036.86
#2014-03-12|1028.44
#2014-03-13|1039.75
#2014-03-14|1041.09
#2014-03-17|1040.64
#2014-03-18|1043.32
#2014-03-19|1041.38
#2014-03-20|1020.07
#2014-03-21|1026.03
#2014-03-24|1030.59
#2014-03-25|1038.99
#2014-03-26|1049.24
#2014-03-27|1054.97
#2014-03-28|1068.78
#2014-03-31|1077.58
#2014-04-01|1075.41
#2014-04-02|1077.24
#2014-04-03|1076.06
#2014-04-04|1087.84
#2014-04-07|1087.30
#2014-04-08|1096.77
#2014-04-09|1099.04
#2014-04-10|1115.33
#2014-04-11|1105.13
#2014-04-14|1110.97
#2014-04-15|1094.63
#2014-04-16|1098.38
#2014-04-17|1111.50
#2014-04-18|1110.76
#2014-04-21|1109.83
#2014-04-22|1106.54
#2014-04-23|1111.40
#2014-04-24|1109.66
#2014-04-25|1110.81
#2014-04-28|1113.09
#2014-04-29|1122.14
#2014-04-30|1127.18
#2014-05-01|1132.36
#2014-05-02|1138.43
#2014-05-05|1135.05
#2014-05-06|1137.39
#2014-05-07|1140.91
#2014-05-08|1157.13
#2014-05-09|1155.05
#2014-05-12|1161.55
#2014-05-13|1172.42
#2014-05-14|1173.16
#2014-05-15|1162.73
#2014-05-16|1166.60
#2014-05-19|1169.74
#2014-05-20|1159.30
#2014-05-21|1154.38
#2014-05-22|1163.09
#2014-05-23|1168.69
#2014-05-26|1158.19
#2014-05-27|1142.43
#2014-05-28|1134.50
#2014-05-29|1147.43
#2014-05-30|1133.13
#2014-06-02|1125.03
#2014-06-03|1112.50
#2014-06-04|1109.71
#2014-06-05|1119.56
#2014-06-06|1131.91
#2014-06-09|1130.99
#2014-06-10|1123.56
#2014-06-11|1120.01
#2014-06-12|1126.41
#2014-06-13|1115.81
#2014-06-16|1117.38
#2014-06-17|1114.29
#2014-06-18|1120.13
#2014-06-19|1130.43
#2014-06-20|1130.41
#2014-06-23|1139.88
#2014-06-24|1141.15
#2014-06-25|1129.01
#2014-06-26|1130.37
#2014-06-27|1135.30
#2014-06-30|1140.95
#2014-07-01|1140.88
#2014-07-02|1134.25
#2014-07-03|1131.31
#2014-07-04|1130.23
#2014-07-07|1124.96
#2014-07-08|1129.70
#2014-07-09|1135.04
#2014-07-10|1131.10
#2014-07-11|1134.07
#2014-07-14|1145.26
#2014-07-15|1143.81
#2014-07-16|1148.12
#2014-07-17|1151.29
#2014-07-18|1152.28
#2014-07-21|1153.16
#2014-07-22|1163.16
#2014-07-23|1169.01
#2014-07-24|1170.65
#2014-07-25|1165.92
#2014-07-28|1163.59
#2014-07-29|1160.37
#2014-07-30|1146.88
#2014-07-31|1141.06
#2014-08-01|1142.87
#2014-08-04|1141.65
#2014-08-05|1138.39
#2014-08-06|1136.81
#2014-08-07|1134.97
#2014-08-08|1134.53
#2014-08-11|1144.14
#2014-08-12|1149.04
#2014-08-13|1154.09
#2014-08-14|1154.95
#2014-08-15|1151.01
#2014-08-18|1153.14
#2014-08-19|1156.78
#2014-08-20|1145.26
#2014-08-21|1147.85
#2014-08-22|1145.19
#2014-08-25|1154.73
#2014-08-26|1155.51
#2014-08-27|1158.22
#2014-08-28|1158.43
#2014-08-29|1162.53
#2014-09-01|1162.07
#2014-09-02|1161.55
#2014-09-03|1168.63
#2014-09-04|1170.32
#2014-09-05|1165.73
#2014-09-08|1164.31
#2014-09-09|1144.95
#2014-09-10|1139.44
#2014-09-11|1136.99
#2014-09-12|1130.90
#2014-09-15|1129.00
#2014-09-16|1126.02
#2014-09-17|1127.95
#2014-09-18|1113.30
#2014-09-19|1113.97
#2014-09-22|1098.21
#2014-09-23|1091.22
#2014-09-24|1090.38
#2014-09-25|1080.56
#2014-09-26|1081.40
#2014-09-29|1076.07
#2014-09-30|1071.15
#2014-10-01|1073.69
#2014-10-02|1076.71
#2014-10-03|1066.39
#2014-10-06|1080.38
#2014-10-07|1083.15
#2014-10-08|1072.72
#2014-10-09|1088.03
#2014-10-10|1073.29
#2014-10-13|1081.77
#2014-10-14|1081.76
#2014-10-15|1072.85
#2014-10-16|1066.46
#2014-10-17|1076.51
#2014-10-20|1080.69
#2014-10-21|1094.37
#2014-10-22|1092.74
#2014-10-23|1097.86
#2014-10-24|1097.18
#2014-10-27|1102.52
#2014-10-28|1117.35
#2014-10-29|1127.46
#2014-10-30|1120.39
#2014-10-31|1113.83
#2014-11-03|1110.30
#2014-11-04|1114.87
#2014-11-05|1100.10
#2014-11-06|1096.33
#2014-11-07|1083.00
#2014-11-10|1087.03
#2014-11-11|1088.86
#2014-11-12|1101.05
#2014-11-13|1102.73
#2014-11-14|1108.91
#2014-11-17|1107.61
#2014-11-18|1120.72
#2014-11-19|1121.77
#2014-11-20|1126.40
#2014-11-21|1142.28
#2014-11-24|1136.51
#2014-11-25|1133.91
#2014-11-26|1129.12
#2014-11-27|1124.69
#2014-11-28|1119.69
#2014-12-01|1111.93
#2014-12-02|1103.28
#2014-12-03|1104.40
#2014-12-04|1104.33
#2014-12-05|1088.99
#2014-12-08|1065.88
#2014-12-09|1076.28
#2014-12-10|1058.09
#2014-12-11|1046.35
#2014-12-12|1036.50
#2014-12-15|1029.60
#2014-12-16|1028.08
#2014-12-17|1038.65
#2014-12-18|1063.59
#2014-12-19|1068.74
#2014-12-22|1069.97
#2014-12-23|1069.10
#2014-12-24|1066.76
#2014-12-25|1066.76
#2014-12-26|1073.40
#2014-12-29|1075.87
#2014-12-30|1082.78
#2014-12-31|1082.17
#2015-01-01|1082.17
#2015-01-02|1072.73
#2015-01-05|1071.06
#2015-01-06|1070.96
#2015-01-07|1070.60
#2015-01-08|1087.18
#2015-01-09|1099.80
#2015-01-12|1095.78
#2015-01-13|1103.86
#2015-01-14|1102.31
#2015-01-15|1098.18
#2015-01-16|1089.67
#2015-01-19|1088.37
#2015-01-20|1093.09
#2015-01-21|1112.44
#2015-01-22|1128.65
#2015-01-23|1133.81
#2015-01-26|1132.47
#2015-01-27|1127.45
#2015-01-28|1132.57
#2015-01-29|1134.16
#2015-01-30|1127.41
#2015-02-02|1140.26
#2015-02-03|1157.38
#2015-02-04|1149.55
#2015-02-05|1171.49
#2015-02-06|1149.83
#2015-02-09|1134.96
#2015-02-10|1127.22
#2015-02-11|1102.92
#2015-02-12|1116.38
#2015-02-13|1127.34
#2015-02-16|1130.69
#2015-02-17|1123.22
#2015-02-18|1119.10
#2015-02-19|1127.10
#2015-02-20|1132.50
#2015-02-23|1135.00
#2015-02-24|1144.43
#2015-02-25|1151.59
#2015-02-26|1143.93
#2015-02-27|1130.51
#2015-03-02|1123.65
#2015-03-03|1119.55
#2015-03-04|1112.00
#2015-03-05|1120.30
#2015-03-06|1095.40
#2015-03-09|1077.23
#2015-03-10|1046.26
#2015-03-11|1042.83
#2015-03-12|1044.32
#2015-03-13|1024.13
#2015-03-16|1031.01
#2015-03-17|1033.30
#2015-03-18|1038.27
#2015-03-19|1041.75
#2015-03-20|1064.92
#2015-03-23|1078.25
#2015-03-24|1091.16
#2015-03-25|1080.73
#2015-03-26|1070.24
#2015-03-27|1064.68
#2015-03-30|1058.57
#2015-03-31|1056.81
#2015-04-01|1069.11
#2015-04-02|1077.74
#2015-04-03|1095.19
#2015-04-06|1102.33
#2015-04-07|1091.05
#2015-04-08|1092.63
#2015-04-09|1091.63
#2015-04-10|1088.08
#2015-04-13|1074.35
#2015-04-14|1089.06
#2015-04-15|1075.83
#2015-04-16|1091.24
#2015-04-17|1086.24
#2015-04-20|1076.97
#2015-04-21|1083.12
#2015-04-22|1069.96
#2015-04-23|1069.97
#2015-04-24|1078.52
#2015-04-27|1090.73
#2015-04-28|1117.38
#2015-04-29|1131.58
#2015-04-30|1109.37
#2015-05-01|1102.31
#2015-05-04|1107.68
#2015-05-05|1121.68
#2015-05-06|1110.45
#2015-05-07|1090.87
#2015-05-08|1108.01
#2015-05-11|1097.35
#2015-05-12|1096.20
#2015-05-13|1115.06
#2015-05-14|1121.02
#2015-05-15|1122.31
#2015-05-18|1117.76
#2015-05-19|1111.51
#2015-05-20|1125.07
#2015-05-21|1129.39
#2015-05-22|1123.26
#2015-05-25|1111.11
#2015-05-26|1084.58
#2015-05-27|1075.84
#2015-05-28|1070.12
#2015-05-29|1073.10
#2015-06-01|1060.98
#2015-06-02|1054.11
#2015-06-03|1043.74
#2015-06-04|1033.48
#2015-06-05|1015.48
#2015-06-08|1007.95
#2015-06-09|1016.52
#2015-06-10|1032.85
#2015-06-11|1028.25
#2015-06-12|1024.47
#2015-06-15|1019.92
#2015-06-16|1021.39
#2015-06-17|1020.81
#2015-06-18|1038.71
#2015-06-19|1040.99
#2015-06-22|1044.56
#2015-06-23|1034.91
#2015-06-24|1032.02
#2015-06-25|1040.63
#2015-06-26|1035.01
#2015-06-29|1023.28
#2015-06-30|1038.68
#2015-07-01|1024.74
#2015-07-02|1028.55
#2015-07-03|1033.96
#2015-07-06|1020.90
#2015-07-07|1002.61
#2015-07-08| 995.48
#2015-07-09|1006.92
#2015-07-10|1012.15
#2015-07-13|1006.11
#2015-07-14|1019.99
#2015-07-15|1023.10
#2015-07-16|1026.18
#2015-07-17|1037.03
#2015-07-20|1026.89
#2015-07-21|1034.06
#2015-07-22|1024.98
#2015-07-23|1023.64
#2015-07-24| 998.40
#2015-07-27| 997.43
#2015-07-28| 988.82
#2015-07-29|1007.57
#2015-07-30| 990.02
#2015-07-31|1001.76
#2015-08-03| 994.16
#2015-08-04|1002.79
#2015-08-05| 999.16
#2015-08-06| 997.08
#2015-08-07|1011.67
#2015-08-10|1006.03
#2015-08-11|1001.00
#2015-08-12| 992.36
#2015-08-13| 988.45
#2015-08-14| 982.53
#2015-08-17| 980.39
#2015-08-18| 975.91
#2015-08-19| 965.37
#2015-08-20| 972.12
#2015-08-21| 960.43
#2015-08-24| 913.64
#2015-08-25| 938.81
#2015-08-26| 927.74
#2015-08-27| 931.26
#2015-08-28| 935.84
#2015-08-31| 935.51
#2015-09-01| 920.12
#2015-09-02| 917.32
#2015-09-03| 921.59
#2015-09-04| 896.94
#2015-09-07| 881.35
#2015-09-08| 894.52
#2015-09-09| 898.41
#2015-09-10| 891.77
#2015-09-11| 895.81
#2015-09-14| 908.77
#2015-09-15| 909.60
#2015-09-16| 930.17
#2015-09-17| 927.01
#2015-09-18| 930.80
#2015-09-21| 907.92
#2015-09-22| 883.92
#2015-09-23| 877.86
#2015-09-24| 862.03
#2015-09-25| 872.21
#2015-09-28| 846.97
#2015-09-29| 844.72
#2015-09-30| 849.55
#2015-10-01| 856.09
#2015-10-02| 865.37
#2015-10-05| 885.60
#2015-10-06| 898.00
#2015-10-07| 910.22
#2015-10-08| 911.50
#2015-10-09| 929.23
#2015-10-12| 933.69
#2015-10-13| 914.26
#2015-10-14| 924.46
#2015-10-15| 946.72
#2015-10-16| 945.63
#2015-10-19| 936.71
#2015-10-20| 937.92
#2015-10-21| 913.07
#2015-10-22| 922.11
#2015-10-23| 918.60
#2015-10-26| 926.26
#2015-10-27| 918.23
#2015-10-28| 926.41
#2015-10-29| 896.55
#2015-10-30| 900.75
#2015-11-02| 904.36
#2015-11-03| 907.90
#2015-11-04| 898.75
#2015-11-05| 891.03
#2015-11-06| 861.35
#2015-11-09| 849.25
#2015-11-10| 845.53
#2015-11-11| 843.34
#2015-11-12| 824.63
#2015-11-13| 810.34
#2015-11-16| 810.09
#2015-11-17| 815.00
#2015-11-18| 813.44
#2015-11-19| 830.51
#2015-11-20| 837.57
#2015-11-23| 827.79
#2015-11-24| 832.08
#2015-11-25| 819.36
#2015-11-26| 816.71
#2015-11-27| 807.72
#2015-11-30| 797.74
#2015-12-01| 796.31
#2015-12-02| 793.74
#2015-12-03| 789.35
#2015-12-04| 785.34
#2015-12-07| 775.23
#2015-12-08| 767.32
#2015-12-09| 775.66
#2015-12-10| 722.11
#2015-12-11| 657.95
#2015-12-14| 700.61
#2015-12-15| 718.37
#2015-12-16| 715.92
#2015-12-17| 722.68
#2015-12-18| 721.48
#2015-12-21| 731.50
#2015-12-22| 737.91
#2015-12-23| 755.86
#2015-12-24| 752.86
#2015-12-25| 752.86
#2015-12-28| 754.32
#2015-12-29| 751.20
#2015-12-30| 740.32
#2015-12-31| 740.77
#2016-01-01| 740.77
#2016-01-04| 725.87
#2016-01-05| 731.27
#2016-01-06| 719.21
#2016-01-07| 696.23
#2016-01-08| 690.34
#2016-01-11| 664.05
#2016-01-12| 670.19
#2016-01-13| 681.70
#2016-01-14| 673.29
#2016-01-15| 654.20
#2016-01-18| 651.41
#2016-01-19| 649.85
#2016-01-20| 629.37
#2016-01-21| 643.27
#2016-01-22| 649.09
#2016-01-25| 655.55
#2016-01-26| 665.66
#2016-01-27| 670.94
#2016-01-28| 684.30
#2016-01-29| 702.15
#2016-02-01| 707.94
#2016-02-02| 694.52
#2016-02-03| 698.35
#2016-02-04| 733.44
#2016-02-05| 731.33
#2016-02-08| 728.45
#2016-02-09| 726.98
#2016-02-10| 725.91
#2016-02-11| 735.93
#2016-02-12| 749.03
#2016-02-15| 754.27
#2016-02-16| 750.25
#2016-02-17| 769.38
#2016-02-18| 779.30
#2016-02-19| 776.32
#2016-02-22| 786.80
#2016-02-23| 784.62
#2016-02-24| 770.09
#2016-02-25| 783.32
#2016-02-26| 761.27
#2016-02-29| 780.01
#2016-03-01| 797.60
#2016-03-02| 809.24
#2016-03-03| 825.39
#2016-03-04| 846.21
#2016-03-07| 861.71
#2016-03-08| 858.97
#2016-03-09| 852.66
#2016-03-10| 852.56
#2016-03-11| 857.28
#2016-03-14| 841.75
#2016-03-15| 816.81
#2016-03-16| 806.65
#2016-03-17| 869.21
#2016-03-18| 868.04
#2016-03-21| 874.06
#2016-03-22| 870.57
#2016-03-23| 854.29
#2016-03-24| 846.20
#2016-03-25| 846.20
#2016-03-28| 843.61
#2016-03-29| 849.50
#2016-03-30| 894.68
#2016-03-31| 901.93
#2016-04-01| 891.16
#2016-04-04| 905.46
#2016-04-05| 882.18
#2016-04-06| 865.64
#2016-04-07| 865.71
#2016-04-08| 888.16
#2016-04-11| 904.68
#2016-04-12| 918.48
#2016-04-13| 930.17
#2016-04-14| 934.70
#2016-04-15| 928.76
#2016-04-18| 941.67
#2016-04-19| 960.77
#2016-04-20| 979.57
#2016-04-21| 973.30
#2016-04-22| 961.70
#2016-04-25| 955.55
#2016-04-26| 956.55
#2016-04-27| 949.68
#2016-04-28| 973.64
#2016-04-29| 982.81
#2016-05-02| 975.28
#2016-05-03| 942.12
#2016-05-04| 915.71
#2016-05-05| 912.90
#2016-05-06| 907.56
#2016-05-09| 881.12
#2016-05-10| 886.04
#2016-05-11| 897.21
#2016-05-12| 894.95
#2016-05-13| 873.41
#2016-05-16| 850.88
#2016-05-17| 853.74
#2016-05-18| 846.47
#2016-05-19| 833.33
#2016-05-20| 851.98
#2016-05-23| 840.26
#2016-05-24| 843.29
#2016-05-25| 846.41
#2016-05-26| 857.45
#2016-05-27| 849.55
#2016-05-30| 839.17
#2016-05-31| 834.89
#2016-06-01| 844.51
#2016-06-02| 843.02
#2016-06-03| 871.40
#2016-06-06| 899.53
#2016-06-07| 904.91
#2016-06-08| 916.24
#2016-06-09| 901.43
#2016-06-10| 880.34
#2016-06-13| 876.59
#2016-06-14| 850.57
#2016-06-15| 856.73
#2016-06-16| 842.39
#2016-06-17| 863.26
#2016-06-20| 888.51
#2016-06-21| 894.73
#2016-06-22| 900.17
#2016-06-23| 916.44
#2016-06-24| 878.61
#2016-06-27| 825.15
#2016-06-28| 856.10
#2016-06-29| 892.84
#2016-06-30| 914.34
#2016-07-01| 931.50
#2016-07-04| 941.94
#2016-07-05| 917.75
#2016-07-06| 902.00
#2016-07-07| 911.08
#2016-07-08| 923.53
#2016-07-11| 946.93
#2016-07-12| 956.13
#2016-07-13| 951.29
#2016-07-14| 972.82
#2016-07-15| 964.96
#2016-07-18| 965.68
#2016-07-19| 960.61
#2016-07-20| 968.44
#2016-07-21| 980.63
#2016-07-22| 971.68
#2016-07-25| 972.99
#2016-07-26| 980.82
#2016-07-27| 994.60
#2016-07-28| 992.78
#2016-07-29|1021.11
#2016-08-01|1028.06
#2016-08-02|1018.22
#2016-08-03|1015.92
#2016-08-04|1033.94
#2016-08-05|1030.41
#2016-08-08|1044.90
#2016-08-09|1059.97
#2016-08-10|1080.11
#2016-08-11|1089.93
#2016-08-12|1079.64
#2016-08-15|1093.03
#2016-08-16|1081.02
#2016-08-17|1058.76
#2016-08-18|1075.40
#2016-08-19|1061.04
#2016-08-22|1048.48
#2016-08-23|1058.33
#2016-08-24|1000.38
#2016-08-25| 994.39
#2016-08-26|1006.61
#2016-08-29| 981.89
#2016-08-30| 978.45
#2016-08-31| 949.00
#2016-09-01| 945.69
#2016-09-02| 968.40
#2016-09-05| 977.01
#2016-09-06|1010.62
#2016-09-07|1017.37
#2016-09-08|1020.08
#2016-09-09| 990.63
#2016-09-12| 979.02
#2016-09-13| 978.76
#2016-09-14| 987.59
#2016-09-15| 992.07
#2016-09-16| 983.13
#2016-09-19|1006.39
#2016-09-20|1013.69
#2016-09-21|1021.65
#2016-09-22|1042.44
#2016-09-23|1037.44
#2016-09-26|1031.22
#2016-09-27|1044.75
#2016-09-28|1040.92
#2016-09-29|1033.82
#2016-09-30|1029.08
#2016-10-03|1044.26
#2016-10-04|1048.02
#2016-10-05|1045.24
#2016-10-06|1035.84
#2016-10-07|1040.98
#2016-10-10|1046.95
#2016-10-11|1000.39
#2016-10-12|1006.30
#2016-10-13| 997.57
#2016-10-14|1008.41
#2016-10-17|1005.96
#2016-10-18|1023.11
#2016-10-19|1030.49
#2016-10-20|1027.50
#2016-10-21|1018.40
#2016-10-24|1024.43
#2016-10-25|1027.27
#2016-10-26|1020.84
#2016-10-27|1016.18
#2016-10-28|1017.68
#2016-10-31|1045.40
#2016-11-01|1038.39
#2016-11-02|1039.62
#2016-11-03|1042.02
#2016-11-04|1024.46
#2016-11-07|1043.40
#2016-11-08|1052.64
#2016-11-09|1031.58
#2016-11-10| 995.44
#2016-11-11| 961.02
#2016-11-14| 951.25
#2016-11-15| 970.52
#2016-11-16| 974.93
#2016-11-17| 981.98
#2016-11-18| 975.76
#2016-11-21| 991.13
#2016-11-22|1007.17
#2016-11-23| 997.22
#2016-11-24| 996.59
#2016-11-25| 993.66
#2016-11-28|1029.32
#2016-11-29|1013.89
#2016-11-30|1011.99
#2016-12-01|1005.93
#2016-12-02|1007.81
#2016-12-05|1024.50
#2016-12-06|1034.96
#2016-12-07|1053.61
#2016-12-08|1048.81
#2016-12-09|1046.35
#2016-12-12|1054.19
#2016-12-13|1060.67
#2016-12-14|1057.22
#2016-12-15|1018.64
#2016-12-16|1010.25
#2016-12-19|1015.72
#2016-12-20|1024.75
#2016-12-21|1038.44
#2016-12-22|1022.56
#2016-12-23|1021.63
#2016-12-26|1021.63
#2016-12-27|1029.06
#2016-12-28|1044.56
#2016-12-29|1068.53
#2016-12-30|1073.99
#2017-01-02|1073.99
#2017-01-03|1059.96
#2017-01-04|1073.97
#2017-01-05|1074.09
#2017-01-06|1067.63
#2017-01-09|1064.57
#2017-01-10|1063.29
#2017-01-11|1043.96
#2017-01-12|1080.81
#2017-01-13|1081.73
#2017-01-16|1073.82
#2017-01-17|1085.38
#2017-01-18|1089.59
#2017-01-19|1078.41
#2017-01-20|1078.98
#2017-01-23|1089.44
#2017-01-24|1110.61
#2017-01-25|1113.29
#2017-01-26|1109.22
#2017-01-27|1095.67
#2017-01-30|1090.99
#2017-01-31|1100.12
#2017-02-01|1108.49
#2017-02-02|1117.81
#2017-02-03|1127.95
#2017-02-06|1106.36
#2017-02-07|1108.99
#2017-02-08|1114.31
#2017-02-09|1111.27
#2017-02-10|1121.61
#2017-02-13|1134.82
#2017-02-14|1144.36
#2017-02-15|1167.27
#2017-02-16|1181.53
#2017-02-17|1168.99
#2017-02-20|1164.66
#2017-02-21|1154.26
#2017-02-22|1150.27
#2017-02-23|1176.93
#2017-02-24|1157.43
#2017-02-27|1157.97
#2017-02-28|1146.84
#2017-03-01|1146.65
#2017-03-02|1150.65
#2017-03-03|1152.94
#2017-03-06|1160.91
#2017-03-07|1161.27
#2017-03-08|1148.89
#2017-03-09|1127.52
#2017-03-10|1136.39
#2017-03-13|1148.68
#2017-03-14|1146.98
#2017-03-15|1160.55
#2017-03-16|1205.62
#2017-03-17|1202.90
#2017-03-20|1213.45
#2017-03-21|1214.65
#2017-03-22|1219.71
#2017-03-23|1218.78
#2017-03-24|1222.97
#2017-03-27|1184.68
#2017-03-28|1174.09
#2017-03-29|1167.73
#2017-03-30|1177.28
#2017-03-31|1115.10
#2017-04-03|1105.38
#2017-04-04|1100.79
#2017-04-05|1074.62
#2017-04-06|1062.68
#2017-04-07|1063.54
#2017-04-10|1054.12
#2017-04-11|1060.52
#2017-04-12|1077.47
#2017-04-13|1098.31
#2017-04-14|1098.31
#2017-04-17|1107.90
#2017-04-18|1103.69
#2017-04-19|1095.55
#2017-04-20|1102.05
#2017-04-21|1094.03
#2017-04-24|1111.24
#2017-04-25|1108.92
#2017-04-26|1091.08
#2017-04-27|1085.40
#2017-04-28|1091.61
#2017-05-01|1093.86
#2017-05-02|1107.95
#2017-05-03|1096.89
#2017-05-04|1075.96
#2017-05-05|1073.97
#2017-05-08|1068.54
#2017-05-09|1066.28
#2017-05-10|1077.79
#2017-05-11|1080.43
#2017-05-12|1083.83
#2017-05-15|1097.69
#2017-05-16|1102.80
#2017-05-17|1085.49
#2017-05-18|1065.94
#2017-05-19|1079.70
#2017-05-22|1082.84
#2017-05-23|1094.28
#2017-05-24|1097.52
#2017-05-25|1101.43
#2017-05-26|1104.65
#2017-05-29|1087.90
#2017-05-30|1083.58
#2017-05-31|1076.27
#2017-06-01|1086.04
#2017-06-02|1103.15
#2017-06-05|1112.95
#2017-06-06|1103.77
#2017-06-07|1095.96
#2017-06-08|1079.68
#2017-06-09|1095.22
#2017-06-12|1103.94
#2017-06-13|1107.38
#2017-06-14|1123.82
#2017-06-15|1094.35
#2017-06-16|1096.86
#2017-06-19|1080.34
#2017-06-20|1061.44
#2017-06-21|1063.45
#2017-06-22|1058.74
#2017-06-23|1065.85
#2017-06-26|1079.21
#2017-06-27|1069.74
#2017-06-28|1061.38
#2017-06-29|1062.44
#2017-06-30|1056.53
#2017-07-03|1046.07
#2017-07-04|1047.87
#2017-07-05|1033.30
#2017-07-06|1036.96
#2017-07-07|1028.38
#2017-07-10|1028.66
#2017-07-11|1016.25
#2017-07-12|1043.38
#2017-07-13|1048.40
#2017-07-14|1071.85
#2017-07-17|1084.12
#2017-07-18|1081.97
#2017-07-19|1082.16
#2017-07-20|1076.53
#2017-07-21|1082.96
#2017-07-24|1077.82
#2017-07-25|1064.14
#2017-07-26|1067.49
#2017-07-27|1074.94
#2017-07-28|1073.03
#2017-07-31|1058.33
#2017-08-01|1053.79
#2017-08-02|1057.55
#2017-08-03|1052.27
#2017-08-04|1044.28
#2017-08-07|1058.25
#2017-08-08|1060.51
#2017-08-09|1040.59
#2017-08-10|1044.79
#2017-08-11|1031.50
#2017-08-14|1045.90
#2017-08-15|1039.28
#2017-08-16|1048.14
#2017-08-17|1051.36
#2017-08-18|1054.11
#2017-08-21|1060.51
#2017-08-22|1059.91
#2017-08-23|1059.02
#2017-08-24|1066.18
#2017-08-25|1076.65
#2017-08-28|1084.53
#2017-08-29|1086.48
#2017-08-30|1083.58
#2017-08-31|1094.21
#2017-09-01|1104.59
#2017-09-04|1099.74
#2017-09-05|1106.80
#2017-09-06|1105.04
#2017-09-07|1103.05
#2017-09-08|1097.64
#2017-09-11|1093.28
#2017-09-12|1084.03
#2017-09-13|1069.13
#2017-09-14|1070.41
#2017-09-15|1081.58
#2017-09-18|1064.28
#2017-09-19|1054.69
#2017-09-20|1059.68
#2017-09-21|1068.68
#2017-09-22|1069.38
#2017-09-25|1059.76
#2017-09-26|1046.17
#2017-09-27|1028.02
#2017-09-28|1025.11
#2017-09-29|1041.46
#2017-10-02|1029.39
#2017-10-03|1032.34
#2017-10-04|1040.98
#2017-10-05|1039.68
#2017-10-06|1033.37
#2017-10-09|1023.61
#2017-10-10|1043.53
#2017-10-11|1053.87
#2017-10-12|1067.81
#2017-10-13|1084.99
#2017-10-16|1089.22
#2017-10-17|1070.78
#2017-10-18|1061.70
#2017-10-19|1060.27
#2017-10-20|1044.74
#2017-10-23|1042.06
#2017-10-24|1032.16
#2017-10-25|1018.72
#2017-10-26|1004.92
#2017-10-27|1006.39
#2017-10-30|1021.59
#2017-10-31|1017.24
#2017-11-01|1024.37
#2017-11-02|1027.08
#2017-11-03|1011.65
#2017-11-06|1004.92
#2017-11-07|1001.65
#2017-11-08|1006.41
#2017-11-09| 999.49
#2017-11-10| 992.67
#2017-11-13| 976.96
#2017-11-14| 976.20
#2017-11-15| 971.47
#2017-11-16| 981.12
#2017-11-17| 987.09
#2017-11-20| 980.32
#2017-11-21| 986.52
#2017-11-22| 997.91
#2017-11-23| 991.77
#2017-11-24| 999.96
#2017-11-27|1009.27
#2017-11-28|1027.17
#2017-11-29|1035.07
#2017-11-30|1039.81
#2017-12-01|1026.63
#2017-12-04|1041.34
#2017-12-05|1045.67
#2017-12-06|1021.50
#2017-12-07| 997.44
#2017-12-08| 994.87
#2017-12-11| 996.48
#2017-12-12| 981.73
#2017-12-13| 994.66
#2017-12-14|1002.09
#2017-12-15|1031.55
#2017-12-18|1108.47
#2017-12-19|1115.19
#2017-12-20|1121.46
#2017-12-21|1114.58
#2017-12-22|1131.56
#2017-12-25|1131.56
#2017-12-26|1136.01
#2017-12-27|1168.64
#2017-12-28|1169.77
#2017-12-29|1172.39
#2018-01-01|1172.39
#2018-01-02|1160.36
#2018-01-03|1169.21
#2018-01-04|1175.59
#2018-01-05|1174.68
#2018-01-08|1177.50
#2018-01-09|1184.69
#2018-01-10|1164.42
#2018-01-11|1160.60
#2018-01-12|1168.45
#2018-01-15|1176.37
#2018-01-16|1190.96
#2018-01-17|1185.29
#2018-01-18|1196.32
#2018-01-19|1187.62
#2018-01-22|1208.84
#2018-01-23|1216.10
#2018-01-24|1244.32
#2018-01-25|1258.79
#2018-01-26|1253.88
#2018-01-29|1229.65
#2018-01-30|1216.53
#2018-01-31|1230.08
#2018-02-01|1220.83
#2018-02-02|1197.12
#2018-02-05|1174.05
#2018-02-06|1161.98
#2018-02-07|1179.09
#2018-02-08|1180.65
#2018-02-09|1171.27
#2018-02-12|1187.42
#2018-02-13|1198.54
#2018-02-14|1228.87
#2018-02-15|1262.97
#2018-02-16|1275.84
#2018-02-19|1262.19
#2018-02-20|1243.20
#2018-02-21|1259.79
#2018-02-22|1262.16
#2018-02-23|1277.10
#2018-02-26|1274.86
#2018-02-27|1261.09
#2018-02-28|1251.10
#2018-03-01|1234.78
#2018-03-02|1220.38
#2018-03-05|1229.52
#2018-03-06|1246.03
#2018-03-07|1242.31
#2018-03-08|1231.65
#2018-03-09|1243.11
#2018-03-12|1243.34
#2018-03-13|1242.27
#2018-03-14|1223.89
#2018-03-15|1204.70
#2018-03-16|1198.72
#2018-03-19|1181.35
#2018-03-20|1200.75
#2018-03-21|1205.23
#2018-03-22|1211.20
#2018-03-23|1218.15
#2018-03-26|1227.06
#2018-03-27|1236.78
#2018-03-28|1217.31
#2018-03-29|1217.68
#2018-03-30|1217.68
#2018-04-02|1217.42
#2018-04-03|1224.73
#2018-04-04|1200.21
#2018-04-05|1201.47
#2018-04-06|1203.80
#2018-04-09|1197.67
#2018-04-10|1200.85
#2018-04-11|1204.27
#2018-04-12|1201.79
#2018-04-13|1197.93
#2018-04-16|1192.03
#2018-04-17|1203.27
#2018-04-18|1213.86
#2018-04-19|1214.10
#2018-04-20|1198.60
#2018-04-23|1174.11
#2018-04-24|1166.96
#2018-04-25|1150.16
#2018-04-26|1158.86
#2018-04-27|1167.19
#2018-04-30|1170.17
#2018-05-01|1155.48
#2018-05-02|1162.32
#2018-05-03|1153.77
#2018-05-04|1168.48
#2018-05-07|1161.70
#2018-05-08|1155.18
#2018-05-09|1153.55
#2018-05-10|1158.76
#2018-05-11|1180.97
#2018-05-14|1178.67
#2018-05-15|1138.64
#2018-05-16|1151.05
#2018-05-17|1138.51
#2018-05-18|1122.97
#2018-05-21|1117.44
#2018-05-22|1134.50
#2018-05-23|1127.59
#2018-05-24|1130.28
#2018-05-25|1132.52
#2018-05-28|1128.82
#2018-05-29|1112.45
#2018-05-30|1113.34
#2018-05-31|1110.79
#2018-06-01|1115.44
#2018-06-04|1591.28
#2018-06-05|1558.83
#2018-06-06|1564.52
#2018-06-07|1535.93
#2018-06-08|1510.48
#2018-06-11|1503.08
#2018-06-12|1494.66
#2018-06-13|1483.06
#2018-06-14|1483.95
#2018-06-15|1461.94
#2018-06-18|1445.88
#2018-06-19|1431.13
#2018-06-20|1445.64
#2018-06-21|1441.03
#2018-06-22|1456.93
#2018-06-25|1439.22
#2018-06-26|1436.28
#2018-06-27|1416.59
#2018-06-28|1398.44
#2018-06-29|1430.99
#2018-07-02|1448.39
#2018-07-03|1469.89
#2018-07-04|1476.81
#2018-07-05|1494.17
#2018-07-06|1507.19
#2018-07-09|1525.52
#2018-07-10|1523.63
#2018-07-11|1508.75
#2018-07-12|1531.97
#2018-07-13|1535.09
#2018-07-16|1535.47
#2018-07-17|1539.40
#2018-07-18|1503.84
#2018-07-19|1477.84
#2018-07-20|1493.33
#2018-07-23|1480.13
#2018-07-24|1492.54
#2018-07-25|1485.33
#2018-07-26|1482.91
#2018-07-27|1489.78
#2018-07-30|1495.07
#2018-07-31|1505.74
#2018-08-01|1491.15
#2018-08-02|1459.29
#2018-08-03|1472.55
#2018-08-06|1452.30
#2018-08-07|1466.24
#2018-08-08|1465.12
#2018-08-09|1444.69
#2018-08-10|1395.14
#2018-08-13|1358.27
#2018-08-14|1367.62
#2018-08-15|1322.79
#2018-08-16|1327.01
#2018-08-17|1304.00
#2018-08-20|1314.49
#2018-08-21|1340.51
#2018-08-22|1327.98
#2018-08-23|1331.15
#2018-08-24|1337.54
#2018-08-27|1354.35
#2018-08-28|1358.07
#2018-08-29|1328.26
#2018-08-30|1301.40
#2018-08-31|1299.20
#2018-09-03|1283.58
#2018-09-04|1242.99
#2018-09-05|1226.81
#2018-09-06|1232.85
#2018-09-07|1254.67
#2018-09-10|1239.01
#2018-09-11|1251.64
#2018-09-12|1266.73
#2018-09-13|1295.38
#2018-09-14|1279.75
#2018-09-17|1273.00
#2018-09-18|1284.72
#2018-09-19|1299.84
#2018-09-20|1316.40
#2018-09-21|1331.93
#2018-09-24|1339.53
#2018-09-25|1324.97
#2018-09-26|1345.68
#2018-09-27|1351.66
#2018-09-28|1341.11
#2018-10-01|1339.08
#2018-10-02|1323.45
#2018-10-03|1313.07
#2018-10-04|1277.22
#2018-10-05|1266.65
#2018-10-08|1264.93
#2018-10-09|1271.40
#2018-10-10|1277.10
#2018-10-11|1282.23
#2018-10-12|1299.79
#2018-10-15|1303.35
#2018-10-16|1332.21
#2018-10-17|1326.97
#2018-10-18|1307.89
#2018-10-19|1298.52
#2018-10-22|1299.67
#2018-10-23|1287.49
#2018-10-24|1287.11
#2018-10-25|1276.49
#2018-10-26|1263.60
#2018-10-29|1270.54
#2018-10-30|1266.22
#2018-10-31|1267.78
#2018-11-01|1305.78
#2018-11-02|1324.02
#2018-11-05|1354.47
#2018-11-06|1342.48
#2018-11-07|1373.71
#2018-11-08|1364.16
#2018-11-09|1333.95
#2018-11-12|1304.44
#2018-11-13|1284.93
#2018-11-14|1293.19
#2018-11-15|1303.51
#2018-11-16|1333.62
#2018-11-19|1338.53
#2018-11-20|1324.80
#2018-11-21|1331.94
#2018-11-22|1340.60
#2018-11-23|1320.28
#2018-11-26|1317.59
#2018-11-27|1307.78
#2018-11-28|1307.05
#2018-11-29|1346.86
#2018-11-30|1316.53
#2018-12-03|1347.48
#2018-12-04|1352.27
#2018-12-05|1331.02
#2018-12-06|1299.86
#2018-12-07|1309.98
#2018-12-10|1274.90
#2018-12-11|1274.25
#2018-12-12|1297.23
#2018-12-13|1294.67
#2018-12-14|1263.93
#2018-12-17|1265.19
#2018-12-18|1261.52
#2018-12-19|1279.73
#2018-12-20|1257.80
#2018-12-21|1231.27
#2018-12-24|1216.18
#2018-12-25|1216.18
#2018-12-26|1216.70
#2018-12-27|1228.17
#2018-12-28|1252.93
#2018-12-31|1260.72
#2019-01-01|1260.72
#2019-01-02|1246.99
#2019-01-03|1265.76
#2019-01-04|1307.75
#2019-01-07|1324.83
#2019-01-08|1312.70
#2019-01-09|1324.43
#2019-01-10|1342.38
#2019-01-11|1341.71
#2019-01-14|1336.53
#2019-01-15|1340.82
#2019-01-16|1342.18
#2019-01-17|1344.01
#2019-01-18|1345.50
#2019-01-21|1331.84
#2019-01-22|1333.70
#2019-01-23|1343.87
#2019-01-24|1359.28
#2019-01-25|1373.82
#2019-01-28|1367.51
#2019-01-29|1378.49
#2019-01-30|1373.90
#2019-01-31|1411.02
#2019-02-01|1409.03
#2019-02-04|1404.35
#2019-02-05|1412.70
#2019-02-06|1419.06
#2019-02-07|1393.13
#2019-02-08|1391.83
#2019-02-11|1368.08
#2019-02-12|1356.80
#2019-02-13|1334.31
#2019-02-14|1307.45
#2019-02-15|1314.48
#2019-02-18|1328.71
#2019-02-19|1330.50
#2019-02-20|1357.81
#2019-02-21|1347.53
#2019-02-22|1348.36
#2019-02-25|1361.03
#2019-02-26|1357.27
#2019-02-27|1363.00
#2019-02-28|1355.02
#2019-03-01|1341.95
#2019-03-04|1333.65
#2019-03-05|1331.62
#2019-03-06|1332.07
#2019-03-07|1298.39
#2019-03-08|1302.76
#2019-03-11|1304.61
#2019-03-12|1304.02
#2019-03-13|1307.06
#2019-03-14|1304.73
#2019-03-15|1319.21
#2019-03-18|1319.65
#2019-03-19|1309.24
#2019-03-20|1304.45
#2019-03-21|1317.69
#2019-03-22|1292.05
#2019-03-25|1286.71
#2019-03-26|1286.26
#2019-03-27|1266.81
#2019-03-28|1255.47
#2019-03-29|1277.21
#2019-04-01|1314.22
#2019-04-02|1302.55
#2019-04-03|1323.58
#2019-04-04|1326.52
#2019-04-05|1331.32
#2019-04-08|1324.18
#2019-04-09|1334.09
#2019-04-10|1352.07
#2019-04-11|1348.23
#2019-04-12|1354.63
#2019-04-15|1350.01
#2019-04-16|1359.22
#2019-04-17|1379.87
#2019-04-18|1373.52
#2019-04-19|1373.52
#2019-04-22|1361.96
#2019-04-23|1351.36
#2019-04-24|1337.15
#2019-04-25|1336.13
#2019-04-26|1350.03
#2019-04-29|1341.95
#2019-04-30|1338.23
#2019-05-01|1334.86
#2019-05-02|1320.56
#2019-05-03|1347.96
#2019-05-06|1342.04
#2019-05-07|1340.38
#2019-05-08|1351.37
#2019-05-09|1322.74
#2019-05-10|1351.67
#2019-05-13|1335.97
#2019-05-14|1338.42
#2019-05-15|1335.25
#2019-05-16|1335.50
#2019-05-17|1300.43
#2019-05-20|1297.05
#2019-05-21|1289.06
#2019-05-22|1285.26
#2019-05-23|1256.07
#2019-05-24|1257.75
#2019-05-27|1255.82
#2019-05-28|1219.63
#2019-05-29|1221.00
#2019-05-30|1238.39
#2019-05-31|1257.22
#2019-06-03|1268.71
#2019-06-04|1237.57
#2019-06-05|1228.84
#2019-06-06|1216.15
#2019-06-07|1232.90
#2019-06-10|1249.16
#2019-06-11|1247.27
#2019-06-12|1237.28
#2019-06-13|1234.64
#2019-06-14|1237.97
#2019-06-17|1233.89
#2019-06-18|1265.74
#2019-06-19|1270.08
#2019-06-20|1292.85
#2019-06-21|1293.32
#2019-06-24|1276.26
#2019-06-25|1284.98
#2019-06-26|1279.37
#2019-06-27|1294.10
#2019-06-28|1291.12
#2019-07-01|1288.20
#2019-07-02|1284.15
#2019-07-03|1295.36
#2019-07-04|1307.97
#2019-07-05|1292.29
#2019-07-08|1299.27
#2019-07-09|1291.36
#2019-07-10|1310.36
#2019-07-11|1319.27
#2019-07-12|1312.25
#2019-07-15|1326.15
#2019-07-16|1329.97
#2019-07-17|1315.88
#2019-07-18|1335.91
#2019-07-19|1337.50
#2019-07-22|1336.48
#2019-07-23|1324.63
#2019-07-24|1322.13
#2019-07-25|1308.43
#2019-07-26|1278.51
#2019-07-29|1280.35
#2019-07-30|1280.59
#2019-07-31|1273.84
#2019-08-01|1230.48
#2019-08-02|1213.58
#2019-08-05|1186.78
#2019-08-06|1196.08
#2019-08-07|1186.42
#2019-08-08|1183.63
#2019-08-09|1169.47
#2019-08-12|1149.93
#2019-08-13|1147.47
#2019-08-14|1127.77
#2019-08-15|1133.22
#2019-08-16|1135.15
#2019-08-19|1122.44
#2019-08-20|1128.49
#2019-08-21|1150.02
#2019-08-22|1144.06
#2019-08-23|1152.79
#2019-08-26|1148.50
#2019-08-27|1144.31
#2019-08-28|1150.40
#2019-08-29|1163.57
#2019-08-30|1190.80
#2019-09-02|1180.08
#2019-09-03|1184.05
#2019-09-04|1212.98
#2019-09-05|1212.28
#2019-09-06|1222.94
#2019-09-09|1222.31
#2019-09-10|1220.32
#2019-09-11|1221.00
#2019-09-12|1250.17
#2019-09-13|1257.79
#2019-09-16|1258.88
#2019-09-17|1239.42
#2019-09-18|1245.90
#2019-09-19|1242.38
#2019-09-20|1223.75
#2019-09-23|1226.04
#2019-09-24|1220.18
#2019-09-25|1202.12
#2019-09-26|1201.92
#2019-09-27|1198.37
#2019-09-30|1187.12
#2019-10-01|1167.84
#2019-10-02|1172.91
#2019-10-03|1179.22
#2019-10-04|1192.13
#2019-10-07|1197.25
#2019-10-08|1186.52
#2019-10-09|1186.28
#2019-10-10|1200.75
#2019-10-11|1236.39
#2019-10-14|1232.11
#2019-10-15|1236.44
#2019-10-16|1239.55
#2019-10-17|1257.10
#2019-10-18|1247.14
#2019-10-21|1257.23
#2019-10-22|1277.07
#2019-10-23|1273.88
#2019-10-24|1272.07
#2019-10-25|1270.09
#2019-10-28|1270.53
#2019-10-29|1268.27
#2019-10-30|1233.28
#2019-10-31|1236.30
#2019-11-01|1234.74
#2019-11-04|1267.14
#2019-11-05|1263.44
#2019-11-06|1260.92
#2019-11-07|1268.46
#2019-11-08|1252.22
#2019-11-11|1239.68
#2019-11-12|1228.17
#2019-11-13|1228.38
#2019-11-14|1243.80
#2019-11-15|1261.25
#2019-11-18|1258.08
#2019-11-19|1270.18
#2019-11-20|1278.48
#2019-11-21|1277.11
#2019-11-22|1269.85
#2019-11-25|1258.53
#2019-11-26|1242.00
#2019-11-27|1256.52
#2019-11-28|1254.22
#2019-11-29|1263.74
#2019-12-02|1257.59
#2019-12-03|1250.39
#2019-12-04|1262.41
#2019-12-05|1247.80
#2019-12-06|1265.26
#2019-12-09|1263.80
#2019-12-10|1236.29
#2019-12-11|1249.49
#2019-12-12|1266.88
#2019-12-13|1272.76
#2019-12-16|1284.31
#2019-12-17|1299.88
#2019-12-18|1312.25
#2019-12-19|1314.76
#2019-12-20|1312.02
#2019-12-23|1304.24
#2019-12-24|1314.53
#2019-12-25|1314.53
#2019-12-26|1312.91
#2019-12-27|1334.04
#2019-12-30|1334.07
#2019-12-31|1335.77
#2020-01-01|1335.77
#2020-01-02|1333.36
#2020-01-03|1316.61
#2020-01-06|1301.23
#2020-01-07|1300.52
#2020-01-08|1298.84
#2020-01-09|1299.15
#2020-01-10|1303.57
#2020-01-13|1280.06
#2020-01-14|1290.27
#2020-01-15|1291.63
#2020-01-16|1292.80
#2020-01-17|1289.19
#2020-01-20|1277.32
#2020-01-21|1266.07
#2020-01-22|1276.72
#2020-01-23|1264.17
#2020-01-24|1268.85
#2020-01-27|1233.65
#2020-01-28|1225.87
#2020-01-29|1232.20
#2020-01-30|1218.21
#2020-01-31|1197.12
#2020-02-03|1193.81
#2020-02-04|1206.26
#2020-02-05|1208.41
#2020-02-06|1196.44
#2020-02-07|1182.99
#2020-02-10|1173.69
#2020-02-11|1178.35
#2020-02-12|1175.80
#2020-02-13|1170.66
#2020-02-14|1178.68
#2020-02-17|1166.83
#2020-02-18|1160.22
#2020-02-19|1162.91
#2020-02-20|1140.88
#2020-02-21|1151.51
#2020-02-24|1117.92
#2020-02-25|1091.63
#2020-02-26|1112.56
#2020-02-27|1065.12
#2020-02-28|1004.34
#2020-03-02|1014.01
#2020-03-03|1056.38
#2020-03-04|1070.61
#2020-03-05|1048.51
#2020-03-06|1033.39
#2020-03-09| 979.06
#2020-03-10| 974.62
#2020-03-11| 963.68
#2020-03-12| 866.67
#2020-03-13| 865.46
#2020-03-16| 757.42
#2020-03-17| 761.06
#2020-03-18| 678.50
#2020-03-19| 633.83
#2020-03-20| 663.03
#2020-03-23| 591.07
#2020-03-24| 609.62
#2020-03-25| 659.03
#2020-03-26| 691.62
#2020-03-27| 644.20
#2020-03-30| 617.70
#2020-03-31| 635.34
#2020-04-01| 618.98
#2020-04-02| 618.82
#2020-04-03| 593.15
#2020-04-06| 603.50
#2020-04-07| 649.61
#2020-04-08| 655.75
#2020-04-09| 708.65
#2020-04-10| 708.65
#2020-04-13| 697.84
#2020-04-14| 728.27
#2020-04-15| 680.94
#2020-04-16| 673.72
#2020-04-17| 673.24
#2020-04-20| 672.63
#2020-04-21| 642.97
#2020-04-22| 643.52
#2020-04-23| 653.63
#2020-04-24| 656.36
#2020-04-27| 660.40
#2020-04-28| 664.55
#2020-04-29| 693.20
#2020-04-30| 685.71
#2020-05-01| 667.59
#2020-05-04| 663.22
#2020-05-05| 677.55
#2020-05-06| 653.95
#2020-05-07| 662.20
#2020-05-08| 682.81
#2020-05-11| 667.33
#2020-05-12| 674.82
#2020-05-13| 658.35
#2020-05-14| 642.61
#2020-05-15| 644.72
#2020-05-18| 656.20
#2020-05-19| 673.53
#2020-05-20| 677.89
#2020-05-21| 680.85
#2020-05-22| 670.04
#2020-05-25| 668.91
#2020-05-26| 687.94
#2020-05-27| 693.32
#2020-05-28| 700.10
#2020-05-29| 681.47
#2020-06-01| 701.51
#2020-06-02| 744.57
#2020-06-03| 774.98
#2020-06-04| 780.04
#2020-06-05| 808.45
#2020-06-08| 819.99
#2020-06-09| 828.40
#2020-06-10| 814.68
#2020-06-11| 786.08
#2020-06-12| 782.88
#2020-06-15| 761.25
#2020-06-16| 761.97
#2020-06-17| 773.66
#2020-06-18| 758.53
#2020-06-19| 777.05
#2020-06-22| 769.82
#2020-06-23| 774.36
#2020-06-24| 764.00
#2020-06-25| 754.38
#2020-06-26| 749.39
#2020-06-29| 761.66
#2020-06-30| 756.75
#2020-07-01| 772.13
#2020-07-02| 791.18
#2020-07-03| 793.40
#2020-07-06| 802.47
#2020-07-07| 793.09
#2020-07-08| 804.84
#2020-07-09| 805.00
#2020-07-10| 813.92
#2020-07-13| 826.25
#2020-07-14| 811.63
#2020-07-15| 832.56
#2020-07-16| 831.18
#2020-07-17| 836.84
#2020-07-20| 843.98
#2020-07-21| 850.60
#2020-07-22| 842.91
#2020-07-23| 838.50
#2020-07-24| 833.76
#2020-07-27| 854.32
#2020-07-28| 848.88
#2020-07-29| 850.26
#2020-07-30| 814.63
#2020-07-31| 801.64
#2020-08-03| 778.03
#2020-08-04| 780.18
#2020-08-05| 802.31
#2020-08-06| 783.57
#2020-08-07| 778.63
#2020-08-10| 772.65
#2020-08-11| 776.34
#2020-08-12| 781.31
#2020-08-13| 786.22
#2020-08-14| 782.32
#2020-08-17| 776.85
#2020-08-18| 780.19
#2020-08-19| 785.96
#2020-08-20| 769.49
#2020-08-21| 783.06
#2020-08-24| 807.02
#2020-08-25| 806.72
#2020-08-26| 799.76
#2020-08-27| 789.12
#2020-08-28| 812.01
#2020-08-31| 791.11
#2020-09-01| 802.39
#2020-09-02| 777.63
#2020-09-03| 784.26
#2020-09-04| 777.47
#2020-09-07| 785.96
#2020-09-08| 783.38
#2020-09-09| 820.20
#2020-09-10| 819.56
#2020-09-11| 813.82
#2020-09-14| 814.37
#2020-09-15| 827.80
#2020-09-16| 835.28
#2020-09-17| 830.70
#2020-09-18| 819.91
#2020-09-21| 767.63
#2020-09-22| 776.01
#2020-09-23| 762.27
#2020-09-24| 762.27
#2020-09-25| 746.86
#2020-09-28| 765.39
#2020-09-29| 782.47
#2020-09-30| 802.09
#2020-10-01| 814.01
#2020-10-02| 831.36
#2020-10-05| 831.85
#2020-10-06| 819.84
#2020-10-07| 816.23
#2020-10-08| 828.55
#2020-10-09| 834.31
#2020-10-12| 831.93
#2020-10-13| 820.15
#2020-10-14| 823.15
#2020-10-15| 810.87
#2020-10-16| 818.78
#2020-10-19| 828.13
#2020-10-20| 828.30
#2020-10-21| 843.51
#2020-10-22| 861.92
#2020-10-23| 886.62
#2020-10-26| 880.84
#2020-10-27| 871.46
#2020-10-28| 827.91
#2020-10-29| 810.33
#2020-10-30| 801.97
#2020-11-02| 806.91
#2020-11-03| 837.99
#2020-11-04| 852.87
#2020-11-05| 884.64
#2020-11-06| 900.21
#2020-11-09| 940.06
#2020-11-10| 942.29
#2020-11-11| 954.35
#2020-11-12| 940.53
#2020-11-13| 935.01
#2020-11-16| 952.31
#2020-11-17| 959.36
#2020-11-18| 974.06
#2020-11-19| 959.14
#2020-11-20| 955.20
#2020-11-23| 941.46
#2020-11-24| 949.00
#2020-11-25| 973.63
#2020-11-26| 985.58
#2020-11-27| 971.14
#2020-11-30| 936.39
#2020-12-01| 959.98
#2020-12-02| 965.58
#2020-12-03| 971.50
#2020-12-04| 992.12
#2020-12-07| 986.15
#2020-12-08| 994.51
#2020-12-09|1008.09
#2020-12-10|1002.37
#2020-12-11|1003.44
#2020-12-14|1014.15
#2020-12-15|1027.71
#2020-12-16|1031.52
#2020-12-17|1045.11
#2020-12-18|1060.32
#2020-12-21|1023.33
#2020-12-22|1031.65
#2020-12-23|1042.78
#2020-12-24|1044.45
#2020-12-25|1044.45
#2020-12-28|1042.57
#2020-12-29|1040.47
#2020-12-30|1042.75
#2020-12-31|1036.64
#2021-01-01|1036.64
#2021-01-04|1034.93
#2021-01-05| 994.08
#2021-01-06| 988.93
#2021-01-07| 978.72
#2021-01-08|1007.61
#2021-01-11| 983.20
#2021-01-12| 993.10
#2021-01-13|1015.45
#2021-01-14|1023.24
#2021-01-15|1012.22
#2021-01-18|1023.98
#2021-01-19|1062.49
#2021-01-20|1061.66
#2021-01-21|1059.17
#2021-01-22|1028.68
#2021-01-25|1035.15
#2021-01-26|1056.70
#2021-01-27|1041.76
#2021-01-28|1042.30
#2021-01-29|1047.80
#2021-02-01|1039.42
#2021-02-02|1055.70
#2021-02-03|1060.17
#2021-02-04|1079.01
#2021-02-05|1115.12
#2021-02-08|1118.05
#2021-02-09|1146.05
#2021-02-10|1151.80
#2021-02-11|1152.93
#2021-02-12|1162.82
#2021-02-15|1171.93
#2021-02-16|1150.18
#2021-02-17|1124.58
#2021-02-18|1123.61
#2021-02-19|1122.28
#2021-02-22|1132.54
#2021-02-23|1132.21
#2021-02-24|1136.87
#2021-02-25|1112.53
#2021-02-26|1084.44
#2021-03-01|1117.64
#2021-03-02|1116.49
#2021-03-03|1124.03
#2021-03-04|1122.55
#2021-03-05|1097.61
#2021-03-08|1098.75
#2021-03-09|1111.67
#2021-03-10|1141.05
#2021-03-11|1154.69
#2021-03-12|1155.02
#2021-03-15|1164.89
#2021-03-16|1170.12
#2021-03-17|1168.85
#2021-03-18|1174.88
#2021-03-19|1162.69
#2021-03-22|1165.46
#2021-03-23|1147.76
#2021-03-24|1134.95
#2021-03-25|1120.02
#2021-03-26|1143.18
#2021-03-29|1159.90
#2021-03-30|1181.12
#2021-03-31|1175.14
#2021-04-01|1192.27
#2021-04-02|1192.27
#2021-04-05|1199.64
#2021-04-06|1213.29
#2021-04-07|1222.93
#2021-04-08|1219.17
#2021-04-09|1211.04
#2021-04-12|1213.38
#2021-04-13|1214.92
#2021-04-14|1243.87
#2021-04-15|1267.46
#2021-04-16|1265.08
#2021-04-19|1265.55
#2021-04-20|1242.40
#2021-04-21|1255.61
#2021-04-22|1256.95
#2021-04-23|1262.57
#2021-04-26|1273.07
#2021-04-27|1262.99
#2021-04-28|1282.17
#2021-04-29|1279.89
#2021-04-30|1252.85
#2021-05-03|1251.85
#2021-05-04|1235.78
#2021-05-05|1256.35
#2021-05-06|1281.96
#2021-05-07|1308.37
#2021-05-10|1317.20
#2021-05-11|1305.10
#2021-05-12|1288.97
#2021-05-13|1292.05
#2021-05-14|1301.78
#2021-05-17|1302.51
#2021-05-18|1318.71
#2021-05-19|1308.57
#2021-05-20|1308.58
#2021-05-21|1311.65
#2021-05-24|1309.76
#2021-05-25|1313.62
#2021-05-26|1333.25
#2021-05-27|1365.16
#2021-05-28|1384.03
#2021-05-31|1384.63
#2021-06-01|1395.88
#2021-06-02|1416.21
#2021-06-03|1409.12
#2021-06-04|1418.28
#2021-06-07|1409.43
#2021-06-08|1407.61
#2021-06-09|1417.16
#2021-06-10|1421.00
#2021-06-11|1421.45
#2021-06-14|1429.13
#2021-06-15|1407.21
#2021-06-16|1412.84
#2021-06-17|1365.31
#2021-06-18|1334.34
#2021-06-21|1326.89
#2021-06-22|1306.45
#2021-06-23|1323.52
#2021-06-24|1327.05
#2021-06-25|1342.80
#2021-06-28|1311.45
#2021-06-29|1324.89
#2021-06-30|1334.36
#2021-07-01|1312.42
#2021-07-02|1315.25
#2021-07-05|1325.86
#2021-07-06|1316.10
#2021-07-07|1319.98
#2021-07-08|1327.16
#2021-07-09|1348.48
#2021-07-12|1344.74
#2021-07-13|1304.06
#2021-07-14|1308.37
#2021-07-15|1302.50
#2021-07-16|1312.36
#2021-07-19|1284.22
#2021-07-20|1278.33
#2021-07-21|1284.28
#2021-07-22|1291.95
#2021-07-23|1290.28
#2021-07-26|1276.49
#2021-07-27|1278.85
#2021-07-28|1285.40
#2021-07-29|1319.44
#2021-07-30|1303.12
#2021-08-02|1324.63
#2021-08-03|1332.22
#2021-08-04|1329.27
#2021-08-05|1336.02
#2021-08-06|1305.25
#2021-08-09|1296.86
#2021-08-10|1286.61
#2021-08-11|1307.59
#2021-08-12|1297.67
#2021-08-13|1301.87
#2021-08-16|1312.18
#2021-08-17|1306.12
#2021-08-18|1312.55
#2021-08-19|1281.89
#2021-08-20|1262.20
#2021-08-23|1288.03
#2021-08-24|1308.34
#2021-08-25|1307.62
#2021-08-26|1303.55
#2021-08-27|1327.82
#2021-08-30|1350.83
#2021-08-31|1383.49
#2021-09-01|1385.38
#2021-09-02|1373.35
#2021-09-03|1373.12
#2021-09-06|1370.44
#2021-09-07|1359.70
#2021-09-08|1358.46
#2021-09-09|1366.42
#2021-09-10|1355.85
#2021-09-13|1365.60
#2021-09-14|1356.23
#2021-09-15|1336.61
#2021-09-16|1325.13
#2021-09-17|1327.96
#2021-09-20|1300.74
#2021-09-21|1310.46
#2021-09-22|1357.11
#2021-09-23|1373.69
#2021-09-24|1341.84
#2021-09-27|1348.50
#2021-09-28|1322.13
#2021-09-29|1329.27
#2021-09-30|1353.61
#2021-10-01|1364.17
#2021-10-04|1349.44
#2021-10-05|1364.25
#2021-10-06|1363.68
#2021-10-07|1374.97
#2021-10-08|1366.74
#2021-10-11|1374.38
#2021-10-12|1378.60
#2021-10-13|1393.07
#2021-10-14|1385.41
#2021-10-15|1419.65
#2021-10-18|1421.49
#2021-10-19|1436.11
#2021-10-20|1440.97
#2021-10-21|1417.26
#2021-10-22|1401.76
#2021-10-25|1406.45
#2021-10-26|1409.15
#2021-10-27|1390.59
#2021-10-28|1388.92
#2021-10-29|1378.98
#2021-11-01|1361.95
#2021-11-02|1351.45
#2021-11-03|1377.59
#2021-11-04|1412.04
#2021-11-05|1415.06
#2021-11-08|1443.52
#2021-11-09|1429.20
#2021-11-10|1398.69
#2021-11-11|1418.40
#2021-11-12|1402.09
#2021-11-15|1404.65
#2021-11-16|1379.80
#2021-11-17|1381.20
#2021-11-18|1363.79
#2021-11-19|1345.59
#2021-11-22|1347.58
#2021-11-23|1335.08
#2021-11-24|1321.44
#2021-11-25|1341.75
#2021-11-26|1258.77
#2021-11-29|1300.98
#2021-11-30|1325.98
#2021-12-01|1349.83
#2021-12-02|1354.04
#2021-12-03|1338.93
#2021-12-06|1347.24
#2021-12-07|1359.22
#2021-12-08|1371.93
#2021-12-09|1350.38
#2021-12-10|1323.83
#2021-12-13|1315.36
#2021-12-14|1317.36
#2021-12-15|1319.02
#2021-12-16|1334.80
#2021-12-17|1378.57
#2021-12-20|1366.03
#2021-12-21|1367.33
#2021-12-22|1376.65
#2021-12-23|1396.06
#2021-12-24|1404.07
#2021-12-27|1404.86
#2021-12-28|1387.25
#2021-12-29|1387.36
#2021-12-30|1389.70
#2021-12-31|1390.46
#2022-01-03|1407.03
#2022-01-04|1397.42
#2022-01-05|1431.32
#2022-01-06|1442.93
#2022-01-07|1439.01
#2022-01-10|1434.45
#2022-01-11|1433.10
#2022-01-12|1465.00
#2022-01-13|1469.79
#2022-01-14|1466.76
#2022-01-17|1461.46
#2022-01-18|1441.25
#2022-01-19|1461.61
#2022-01-20|1475.22
#2022-01-21|1463.16
#2022-01-24|1416.42
#2022-01-25|1409.93
#2022-01-26|1427.96
#2022-01-27|1413.32
#2022-01-28|1390.12
#2022-01-31|1418.08
#2022-02-01|1446.06
#2022-02-02|1442.72
#2022-02-03|1458.35
#2022-02-04|1429.84
#2022-02-07|1428.16
#2022-02-08|1452.91
#2022-02-09|1472.70
#2022-02-10|1496.91
#2022-02-11|1499.89
#2022-02-14|1484.75
#2022-02-15|1488.99
#2022-02-16|1506.47
#2022-02-17|1518.31
#2022-02-18|1493.06
#2022-02-21|1483.41
#2022-02-22|1482.25
#2022-02-23|1477.26
#2022-02-24|1407.93
#2022-02-25|1445.61
#2022-02-28|1429.75
#2022-03-01|1454.15
#2022-03-02|1440.69
#2022-03-03|1469.75
#2022-03-04|1405.39
#2022-03-07|1375.69
#2022-03-08|1356.70
#2022-03-09|1408.55
#2022-03-10|1433.98
#2022-03-11|1441.49
#2022-03-14|1428.18
#2022-03-15|1409.51
#2022-03-16|1463.38
#2022-03-17|1484.05
#2022-03-18|1483.35
#2022-03-21|1493.37
#2022-03-22|1511.73
#2022-03-23|1512.29
#2022-03-24|1541.75
#2022-03-25|1543.43
#2022-03-28|1537.24
#2022-03-29|1574.68
#2022-03-30|1599.37
#2022-03-31|1593.85
#2022-04-01|1591.51
#2022-04-04|1592.45
#2022-04-05|1595.53
#2022-04-06|1598.62
#2022-04-07|1581.88
#2022-04-08|1605.37
#2022-04-11|1606.73
#2022-04-12|1614.10
#2022-04-13|1592.33
#2022-04-14|1572.99
#2022-04-15|1572.99
#2022-04-18|1568.45
#2022-04-19|1552.03
#2022-04-20|1549.77
#2022-04-21|1510.22
#2022-04-22|1478.42
#2022-04-25|1441.31
#2022-04-26|1451.98
#2022-04-27|1440.27
#2022-04-28|1448.87
#2022-04-29|1472.32
#2022-05-02|1452.91
#2022-05-03|1457.56
#2022-05-04|1428.35
#2022-05-05|1411.33
#2022-05-06|1389.27
#2022-05-09|1346.24
#2022-05-10|1357.97
#2022-05-11|1377.53
#2022-05-12|1366.80
#2022-05-13|1369.56
#2022-05-16|1379.60
#2022-05-17|1394.80
#2022-05-18|1378.16
#2022-05-19|1374.83
#2022-05-20|1371.83
#2022-05-23|1393.98
#2022-05-24|1377.09
#2022-05-25|1350.26
#2022-05-26|1370.87
#2022-05-27|1417.86
#2022-05-30|1436.56
#2022-05-31|1434.33
#2022-06-01|1421.51
#2022-06-02|1427.72
#2022-06-03|1422.68
#2022-06-06|1428.20
#2022-06-07|1423.92
#2022-06-08|1421.09
#2022-06-09|1402.32
#2022-06-10|1356.65
#2022-06-13|1299.45
#2022-06-14|1291.85
#2022-06-15|1321.15
#2022-06-16|1318.68
#2022-06-17|1305.41
#2022-06-20|1311.00
#2022-06-21|1339.24
#2022-06-22|1321.64
#2022-06-23|1310.56
#2022-06-24|1339.20
#2022-06-27|1343.23
#2022-06-28|1323.58
#2022-06-29|1296.98
#2022-06-30|1262.18
#2022-07-01|1241.93
#2022-07-04|1275.03
#2022-07-05|1232.54
#2022-07-06|1222.74
#2022-07-07|1246.45
#2022-07-08|1252.49
#2022-07-11|1231.76
#2022-07-12|1232.43
#2022-07-13|1223.82
#2022-07-14|1186.74
#2022-07-15|1216.98
#2022-07-18|1240.03
#2022-07-19|1248.32
#2022-07-20|1245.10
#2022-07-21|1245.73
#2022-07-22|1272.45
#2022-07-25|1271.69
#2022-07-26|1282.68
#2022-07-27|1294.84
#2022-07-28|1313.08
#2022-07-29|1309.68
#2022-08-01|1327.23
#2022-08-02|1301.07
#2022-08-03|1284.53
#2022-08-04|1294.43
#2022-08-05|1295.72
#2022-08-08|1329.09
#2022-08-09|1325.35
#2022-08-10|1376.00
#2022-08-11|1387.00
#2022-08-12|1396.03
#2022-08-15|1380.46
#2022-08-16|1390.38
#2022-08-17|1372.54
#2022-08-18|1369.20
#2022-08-19|1331.35
#2022-08-22|1327.58
#2022-08-23|1335.62
#2022-08-24|1333.30
#2022-08-25|1340.76
#2022-08-26|1339.67
#2022-08-29|1331.02
#2022-08-30|1299.42
#2022-08-31|1281.88
#2022-09-01|1253.52
#2022-09-02|1269.89
#2022-09-05|1278.12
#2022-09-06|1277.65
#2022-09-07|1261.58
#2022-09-08|1259.75
#2022-09-09|1279.65
#2022-09-12|1306.82
#2022-09-13|1260.39
#2022-09-14|1257.78
#2022-09-15|1251.58
#2022-09-16|1237.94
#2022-09-19|1225.72
#2022-09-20|1224.66
#2022-09-21|1221.58
#2022-09-22|1225.19
#2022-09-23|1183.12
#2022-09-26|1178.34
#2022-09-27|1194.38
#2022-09-28|1196.53
#2022-09-29|1173.18
#2022-09-30|1178.04
#2022-10-03|1191.89
#2022-10-04|1227.76
#2022-10-05|1204.85
#2022-10-06|1211.91
#2022-10-07|1196.62
#2022-10-10|1192.78
#2022-10-11|1194.93
#2022-10-12|1179.44
#2022-10-13|1187.59
#2022-10-14|1198.88
#2022-10-17|1234.06
#2022-10-18|1232.25
#2022-10-19|1214.76
#2022-10-20|1216.68
#2022-10-21|1206.76
#2022-10-24|1202.09
#2022-10-25|1232.32
#2022-10-26|1253.26
#2022-10-27|1276.37
#2022-10-28|1265.08
#2022-10-31|1240.11
#2022-11-01|1249.74
#2022-11-02|1253.86
#2022-11-03|1223.91
#2022-11-04|1270.50
#2022-11-07|1306.29
#2022-11-08|1303.13
#2022-11-09|1301.82
#2022-11-10|1338.68
#2022-11-11|1353.01
#2022-11-14|1345.09
#2022-11-15|1333.15
#2022-11-16|1319.50
#2022-11-17|1295.84
#2022-11-18|1321.18
#2022-11-21|1311.48
#2022-11-22|1317.76
#2022-11-23|1346.19
#2022-11-24|1346.15
#2022-11-25|1341.02
#2022-11-28|1340.96
#2022-11-29|1340.73
#2022-11-30|1342.72
#2022-12-01|1263.37
#2022-12-02|1268.15
#2022-12-05|1295.18
#2022-12-06|1298.76
#2022-12-07|1309.72
#2022-12-08|1321.59
#2022-12-09|1309.70
#2022-12-12|1282.99
#2022-12-13|1320.29
#2022-12-14|1309.22
#2022-12-15|1272.87
#2022-12-16|1254.79
#2022-12-19|1287.97
#2022-12-20|1294.39
#2022-12-21|1317.44
#2022-12-22|1309.53
#2022-12-23|1330.86
#2022-12-26|1330.86
#2022-12-27|1308.46
#2022-12-28|1320.55
#2022-12-29|1330.00
#2022-12-30|1319.26
#2023-01-02|1319.26
#2023-01-03|1335.59
#2023-01-04|1342.78
#2023-01-05|1319.56
#2023-01-06|1326.95
#2023-01-09|1370.39
#2023-01-10|1363.64
#2023-01-11|1370.77
#2023-01-12|1389.53
#2023-01-13|1395.62
#2023-01-16|1377.41
#2023-01-17|1363.96
#2023-01-18|1382.61
#2023-01-19|1359.68
#2023-01-20|1360.43
#2023-01-23|1366.56
#2023-01-24|1364.35
#2023-01-25|1359.19
#2023-01-26|1361.12
#2023-01-27|1361.52
#2023-01-30|1340.42
#2023-01-31|1341.19
#2023-02-01|1372.36
#2023-02-02|1397.52
#2023-02-03|1367.45
#2023-02-06|1337.53
#2023-02-07|1337.13
#2023-02-08|1314.44
#2023-02-09|1319.91
#2023-02-10|1296.43
#2023-02-13|1315.42
#2023-02-14|1313.61
#2023-02-15|1303.27
#2023-02-16|1303.83
#2023-02-17|1308.25
#2023-02-20|1305.23
#2023-02-21|1284.90
#2023-02-22|1291.12
#2023-02-23|1295.71
#2023-02-24|1264.11
#2023-02-27|1264.64
#2023-02-28|1278.98
#2023-03-01|1299.02
#2023-03-02|1281.25
#2023-03-03|1285.13
#2023-03-06|1279.51
#2023-03-07|1249.72
#2023-03-08|1238.42
#2023-03-09|1227.55
#2023-03-10|1234.03
#2023-03-13|1220.75
#2023-03-14|1189.25
#2023-03-15|1149.60
#2023-03-16|1143.17
#2023-03-17|1141.02
#2023-03-20|1133.50
#2023-03-21|1130.83
#2023-03-22|1156.04
#2023-03-23|1187.65
#2023-03-24|1168.99
#2023-03-27|1164.27
#2023-03-28|1190.52
#2023-03-29|1206.23
#2023-03-30|1221.81
#2023-03-31|1225.17
#2023-04-03|1230.69
#2023-04-04|1242.94
#2023-04-05|1226.55
#2023-04-06|1210.59
#2023-04-07|1210.59
#2023-04-10|1192.53
#2023-04-11|1206.96
#2023-04-12|1207.80
#2023-04-13|1230.41
#2023-04-14|1231.11
#2023-04-17|1208.40
#2023-04-18|1210.28
#2023-04-19|1213.77
#2023-04-20|1232.99
#2023-04-21|1218.50
#2023-04-24|1219.25
#2023-04-25|1195.13
#2023-04-26|1199.64
#2023-04-27|1207.18
#2023-04-28|1214.66
#2023-05-01|1212.58
#2023-05-02|1196.36
#2023-05-03|1210.97
#2023-05-04|1181.14
#2023-05-05|1186.70
#2023-05-08|1193.67
#2023-05-09|1160.51
#2023-05-10|1123.10
#2023-05-11|1092.93
#2023-05-12|1091.31
#2023-05-15|1104.84
#2023-05-16|1101.35
#2023-05-17|1073.42
#2023-05-18|1058.38
#2023-05-19|1060.14
#2023-05-22|1075.25
#2023-05-23|1078.91
#2023-05-24|1080.27
#2023-05-25|1043.00
#2023-05-26|1046.09
#2023-05-29|1042.98
#2023-05-30|1019.77
#2023-05-31|1009.58
#2023-06-01|1030.35
#2023-06-02|1046.30
#2023-06-05|1064.16
#2023-06-06|1072.09
#2023-06-07|1095.36
#2023-06-08|1114.15
#2023-06-09|1124.09
#2023-06-12|1126.23
#2023-06-13|1143.00
#2023-06-14|1172.98
#2023-06-15|1184.41
#2023-06-16|1195.73
#2023-06-19|1189.18
#2023-06-20|1169.48
#2023-06-21|1158.77
#2023-06-22|1143.57
#2023-06-23|1109.50
#2023-06-26|1117.20
#2023-06-27|1120.13
#2023-06-28|1111.82
#2023-06-29|1112.36
#2023-06-30|1123.76
#2023-07-03|1133.14
#2023-07-04|1141.48
#2023-07-05|1129.30
#2023-07-06|1097.41
#2023-07-07|1117.78
#2023-07-10|1109.50
#2023-07-11|1139.17
#2023-07-12|1173.84
#2023-07-13|1190.96
#2023-07-14|1178.91
#2023-07-17|1175.88
#2023-07-18|1188.56
#2023-07-19|1180.01
#2023-07-20|1181.11
#2023-07-21|1184.95
#2023-07-24|1200.08
#2023-07-25|1223.34
#2023-07-26|1221.07
#2023-07-27|1239.00
#2023-07-28|1246.50
#2023-07-31|1233.03
#2023-08-01|1206.03
#2023-08-02|1164.73
#2023-08-03|1153.58
#2023-08-04|1180.51
#2023-08-07|1165.19
#2023-08-08|1155.89
#2023-08-09|1155.66
#2023-08-10|1186.28
#2023-08-11|1169.08
#2023-08-14|1148.51
#2023-08-15|1142.79
#2023-08-16|1144.90
#2023-08-17|1140.11
#2023-08-18|1130.34
#2023-08-21|1136.24
#2023-08-22|1149.16
#2023-08-23|1182.40
#2023-08-24|1175.68
#2023-08-25|1175.18
#2023-08-28|1195.48
#2023-08-29|1197.46
#2023-08-30|1202.03
#2023-08-31|1169.05
#2023-09-01|1184.46
#2023-09-04|1171.45
#2023-09-05|1154.43
#2023-09-06|1146.25
#2023-09-07|1138.64
#2023-09-08|1151.39
#2023-09-11|1164.57
#2023-09-12|1149.48
#2023-09-13|1151.57
#2023-09-14|1152.96
#2023-09-15|1137.21
#2023-09-18|1140.33
#2023-09-19|1155.45
#2023-09-20|1182.86
#2023-09-21|1161.69
#2023-09-22|1162.23
#2023-09-25|1156.99
#2023-09-26|1150.56
#2023-09-27|1140.76
#2023-09-28|1151.02
#2023-09-29|1171.14
#2023-10-02|1134.94
#2023-10-03|1112.20
#2023-10-04|1106.41
#2023-10-05|1106.70
#2023-10-06|1117.92
#2023-10-09|1113.01
#2023-10-10|1154.41
#2023-10-11|1180.36
#2023-10-12|1168.10
#2023-10-13|1156.59
#2023-10-16|1168.75
#2023-10-17|1162.10
#2023-10-18|1133.85
#2023-10-19|1124.54
#2023-10-20|1124.09
#2023-10-23|1137.95
#2023-10-24|1132.33
#2023-10-25|1123.56
#2023-10-26|1122.02
#2023-10-27|1126.42
#2023-10-30|1127.29
#2023-10-31|1147.87
#2023-11-01|1164.33
#2023-11-02|1198.52
#2023-11-03|1220.86
#2023-11-06|1221.83
#2023-11-07|1199.94
#2023-11-08|1202.92
#2023-11-09|1190.96
#2023-11-10|1181.90
#2023-11-13|1187.49
#2023-11-14|1234.96
#2023-11-15|1265.03
#2023-11-16|1230.27
#2023-11-17|1229.67
#2023-11-20|1238.88
#2023-11-21|1230.72
#2023-11-22|1204.67
#2023-11-23|1218.73
#2023-11-24|1212.95
#2023-11-27|1213.67
#2023-11-28|1217.12
#2023-11-29|1214.76
#2023-11-30|1185.45
#2023-12-01|1205.11
#2023-12-04|1210.67
#2023-12-05|1206.75
#2023-12-06|1217.80
#2023-12-07|1209.01
#2023-12-08|1201.88
#2023-12-11|1189.57
#2023-12-12|1185.04
#2023-12-13|1180.94
#2023-12-14|1256.17
#2023-12-15|1256.77
#2023-12-18|1218.70
#2023-12-19|1246.34
#2023-12-20|1262.35
#2023-12-21|1264.75
#2023-12-22|1265.27
#2023-12-25|1265.27
#2023-12-26|1255.22
#2023-12-27|1291.28
#2023-12-28|1284.09
#2023-12-29|1298.59
#2024-01-01|1298.59
#2024-01-02|1267.50
#2024-01-03|1247.64
#2024-01-04|1241.91
#2024-01-05|1253.54
#2024-01-08|1258.20
#2024-01-09|1264.17
#2024-01-10|1264.53
#2024-01-11|1266.02
#2024-01-12|1270.54
#2024-01-15|1259.10
#2024-01-16|1236.38
#2024-01-17|1210.33
#2024-01-18|1226.41
#2024-01-19|1222.77
#2024-01-22|1211.39
#2024-01-23|1226.64
#2024-01-24|1247.08
#2024-01-25|1250.47
#2024-01-26|1266.90
#2024-01-29|1261.55
#2024-01-30|1266.88
#2024-01-31|1288.21
#2024-02-01|1286.24
#2024-02-02|1264.50
#2024-02-05|1254.09
#2024-02-06|1266.16
#2024-02-07|1265.56
#2024-02-08|1256.75
#2024-02-09|1253.40
#2024-02-12|1254.19
#2024-02-13|1243.64
#2024-02-14|1250.96
#2024-02-15|1251.40
#2024-02-16|1256.46
#2024-02-19|1249.96
#2024-02-20|1243.99
#2024-02-21|1266.68
#2024-02-22|1257.80
#2024-02-23|1241.91
#2024-02-26|1234.81
#2024-02-27|1241.03
#2024-02-28|1225.80
#2024-02-29|1232.72
#2024-03-01|1245.57
#2024-03-04|1254.02
#2024-03-05|1255.70
#2024-03-06|1277.18
#2024-03-07|1284.17
#2024-03-08|1282.75
#2024-03-11|1280.42
#2024-03-12|1271.59
#2024-03-13|1287.24
#2024-03-14|1268.70
#2024-03-15|1266.56
#2024-03-18|1236.05
#2024-03-19|1244.14
#2024-03-20|1257.31
#2024-03-21|1254.48
#2024-03-22|1250.15
#2024-03-25|1255.68
#2024-03-26|1250.66
#2024-03-27|1263.29
#2024-03-28|1257.00
#2024-03-29|1257.00
#2024-04-01|1254.44
#2024-04-02|1262.44
#2024-04-03|1261.83
#2024-04-04|1280.41
#2024-04-05|1265.97
#2024-04-08|1279.33
#2024-04-09|1295.65
#2024-04-10|1284.29
#2024-04-11|1279.53
#2024-04-12|1247.31
#2024-04-15|1243.30
#2024-04-16|1223.43
#2024-04-17|1227.05
#2024-04-18|1220.82
#2024-04-19|1222.24
#2024-04-22|1225.46
#2024-04-23|1220.36
#2024-04-24|1214.17
#2024-04-25|1217.03
#2024-04-26|1253.18
#2024-04-29|1278.95
#2024-04-30|1274.66
#2024-05-01|1289.12
#2024-05-02|1285.70
#2024-05-03|1298.49
#2024-05-06|1305.31
#2024-05-07|1306.40
#2024-05-08|1309.16
#2024-05-09|1315.99
#2024-05-10|1330.48
#2024-05-13|1341.41
#2024-05-14|1328.73
#2024-05-15|1340.76
#2024-05-16|1356.72
#2024-05-17|1363.85
#2024-05-20|1363.69
#2024-05-21|1377.59
#2024-05-22|1370.68
#2024-05-23|1341.74
#2024-05-24|1349.68
#2024-05-27|1346.13
#2024-05-28|1351.19
#2024-05-29|1342.20
#2024-05-30|1297.13
#2024-05-31|1282.61
#2024-06-03|1321.94
#2024-06-04|1303.43
#2024-06-05|1276.71
#2024-06-06|1269.94
#2024-06-07|1292.91
#2024-06-10|1291.75
#2024-06-11|1301.66
#2024-06-12|1336.54
#2024-06-13|1338.77
#2024-06-14|1365.86
#2024-06-17|1376.34
#2024-06-18|1457.33
#2024-06-19|1477.94
#2024-06-20|1450.98
#2024-06-21|1468.78
#2024-06-24|1437.50
#2024-06-25|1422.61
#2024-06-26|1416.28
#2024-06-27|1395.66
#2024-06-28|1426.28
#2024-07-01|1467.23
#2024-07-02|1416.57
#2024-07-03|1469.10
#2024-07-04|1483.02
#2024-07-05|1473.27
#2024-07-08|1488.80
#2024-07-09|1480.97
#2024-07-10|1474.29
#2024-07-11|1491.29
#2024-07-12|1497.68
#2024-07-15|1483.86
#2024-07-16|1495.85
#2024-07-17|1465.58
#2024-07-18|1474.16
#2024-07-19|1459.66
#2024-07-22|1469.68
#2024-07-23|1469.93
#2024-07-24|1472.04
#2024-07-25|1469.35
#2024-07-26|1490.03
#2024-07-29|1477.18
#2024-07-30|1489.74
#2024-07-31|1512.54
#2024-08-01|1513.91
#2024-08-02|1488.95
#2024-08-05|1444.04
#2024-08-06|1442.84
#2024-08-07|1471.18
#2024-08-08|1474.50
#2024-08-09|1479.53
#2024-08-12|1471.77
#2024-08-13|1482.39
#2024-08-14|1508.85
#2024-08-15|1524.02
#2024-08-16|1552.05
#2024-08-19|1573.44
#2024-08-20|1566.58
#2024-08-21|1565.80
#2024-08-22|1555.89
#2024-08-23|1604.32
#2024-08-26|1618.92
#2024-08-27|1620.88
#2024-08-28|1614.85
#2024-08-29|1616.65
#2024-08-30|1611.66
#2024-09-02|1598.94
#2024-09-03|1565.19
#2024-09-04|1582.18
#2024-09-05|1602.73
#2024-09-06|1595.64
#2024-09-09|1587.66
#2024-09-10|1601.54
#2024-09-11|1590.29
#2024-09-12|1599.42
#2024-09-13|1610.74
#2024-09-16|1628.07
#2024-09-17|1652.63
#2024-09-18|1659.25
#2024-09-19|1683.81
#2024-09-20|1688.16
#2024-09-23|1722.36
#2024-09-24|1719.76
#2024-09-25|1748.05
#2024-09-26|1761.36
#2024-09-27|1765.29
#2024-09-30|1738.66
#2024-10-01|1723.39
#2024-10-02|1715.81
#2024-10-03|1697.51
#2024-10-04|1711.51
#2024-10-07|1714.00
#2024-10-08|1696.34
#2024-10-09|1685.35
#2024-10-10|1700.97
#2024-10-11|1735.85
#2024-10-14|1725.81
#2024-10-15|1720.44
#2024-10-16|1716.64
#2024-10-17|1703.61
#2024-10-18|1723.94
#2024-10-21|1714.83
#2024-10-22|1718.66
#2024-10-23|1679.39
#2024-10-24|1700.41
#2024-10-25|1707.42
#2024-10-28|1721.82
#2024-10-29|1710.66
#2024-10-30|1705.08
#2024-10-31|1697.17
#2024-11-01|1717.94
#2024-11-04|1731.09
#2024-11-05|1738.16
#2024-11-06|1709.99
#2024-11-07|1745.28
#2024-11-08|1719.38
#2024-11-11|1679.90
#2024-11-12|1648.74
#2024-11-13|1638.59
#2024-11-14|1639.10
#2024-11-15|1644.46
#2024-11-18|1679.93
#2024-11-19|1677.07
#2024-11-20|1688.26
#2024-11-21|1708.63
#2024-11-22|1698.80
#2024-11-25|1687.26
#2024-11-26|1688.56
#2024-11-27|1685.34
#2024-11-28|1700.21
#2024-11-29|1699.02
#2024-12-02|1695.65
#2024-12-03|1713.19
#2024-12-04|1727.35
#2024-12-05|1733.59
#2024-12-06|1743.97
#2024-12-09|1781.18
#2024-12-10|1765.23
#2024-12-11|1790.01
#2024-12-12|1778.01
#2024-12-13|1775.70
#2024-12-16|1775.89
#2024-12-17|1722.60
#2024-12-18|1731.10
#2024-12-19|1684.00
#2024-12-20|1702.05
#2024-12-23|1684.03
#2024-12-24|1668.96
#2024-12-25|1668.96
#2024-12-26|1652.56
#2024-12-27|1660.55
#2024-12-30|1645.27
#2024-12-31|1656.81
#2025-01-01|1656.81
#2025-01-02|1663.81
#2025-01-03|1659.62
#2025-01-06|1671.06
#2025-01-07|1677.75
#2025-01-08|1635.82
#2025-01-09|1625.84
#2025-01-10|1601.47
#2025-01-13|1575.38
#2025-01-14|1579.37
#2025-01-15|1612.33
#2025-01-16|1607.18
#2025-01-17|1632.17
#2025-01-20|1630.14
#2025-01-21|1635.65
#2025-01-22|1634.04
#2025-01-23|1617.92
#2025-01-24|1633.53
#2025-01-27|1586.17
#2025-01-28|1591.88
#2025-01-29|1609.80
#2025-01-30|1623.16
#2025-01-31|1591.00
#2025-02-03|1571.71
#2025-02-04|1595.03
#2025-02-05|1595.38
#2025-02-06|1603.85
#2025-02-07|1606.99
#2025-02-10|1612.23
#2025-02-11|1605.96
#2025-02-12|1598.90
#2025-02-13|1599.33
#2025-02-14|1616.95
#2025-02-17|1601.38
#2025-02-18|1610.33
#2025-02-19|1586.70
#2025-02-20|1598.43
#2025-02-21|1610.55
#2025-02-24|1599.16
#2025-02-25|1603.05
#2025-02-26|1610.49
#2025-02-27|1589.41
#2025-02-28|1568.75
#2025-03-03|1568.00
#2025-03-04|1547.14
#2025-03-05|1568.08
#2025-03-06|1581.19
#2025-03-07|1581.34
#2025-03-10|1559.94
#2025-03-11|1560.76
#2025-03-12|1553.11
#2025-03-13|1549.58
#2025-03-14|1569.52
#2025-03-17|1588.99
#2025-03-18|1576.65
#2025-03-19|1586.93
#2025-03-20|1594.63
#2025-03-21|1586.76
#2025-03-24|1581.38
#2025-03-25|1584.07
#2025-03-26|1581.95
#2025-03-27|1580.74
#2025-03-28|1565.79
#2025-03-31|1544.51
#2025-04-01|1573.82
#2025-04-02|1527.98
#2025-04-03|1465.63
#2025-04-04|1380.19
#2025-04-07|1353.64
#2025-04-08|1402.50
#2025-04-09|1344.05
#2025-04-10|1414.00
#2025-04-11|1439.06
#2025-04-14|1513.25
#2025-04-15|1509.22
#2025-04-16|1521.54
#2025-04-17|1529.20
#2025-04-18|1529.20
#2025-04-21|1540.25
#2025-04-22|1547.75
#2025-04-23|1551.04
#2025-04-24|1555.84
#2025-04-25|1564.99
#2025-04-28|1581.87
#2025-04-29|1584.06
#2025-04-30|1590.78
#2025-05-01|1590.36
#2025-05-02|1641.25
#2025-05-05|1633.90
#2025-05-06|1637.99
#2025-05-07|1634.63
#2025-05-08|1622.12
#2025-05-09|1630.83
#2025-05-12|1630.66
#2025-05-13|1623.73
#2025-05-14|1642.18
#2025-05-15|1655.33
#2025-05-16|1653.17
#2025-05-19|1649.91
#2025-05-20|1653.96
#2025-05-21|1664.90
#2025-05-22|1657.54
#2025-05-23|1674.83
#2025-05-26|1679.27
#2025-05-27|1682.86
#2025-05-28|1679.15
#2025-05-29|1708.03
#2025-05-30|1693.43
#2025-06-02|1710.17
#2025-06-03|1709.96
#2025-06-04|1723.54
#2025-06-05|1720.03
#2025-06-06|1723.59
#2025-06-09|1728.07
#2025-06-10|1725.66
#2025-06-11|1724.81
#2025-06-12|1723.23
#2025-06-13|1665.92
#2025-06-16|1676.81
#2025-06-17|1667.93
#2025-06-18|1665.20
#2025-06-19|1655.63
#2025-06-20|1668.84
#2025-06-23|1659.88
#2025-06-24|1707.14
#2025-06-25|1705.15
#2025-06-26|1713.20
#2025-06-27|1720.81
#2025-06-30|1732.98
#2025-07-01|1752.39
#2025-07-02|1743.25
#2025-07-03|1772.64
#2025-07-04|1766.92
#2025-07-07|1753.52
#2025-07-08|1735.77
#2025-07-09|1742.88
#2025-07-10|1754.04
#2025-07-11|1730.69
#2025-07-14|1727.53
#2025-07-15|1726.58
#2025-07-16|1731.02
#2025-07-17|1739.26
#2025-07-18|1768.41
#2025-07-21|1762.40
#2025-07-22|1777.56
#2025-07-23|1784.23
#2025-07-24|1780.40
#2025-07-25|1745.97
#2025-07-28|1734.44
#2025-07-29|1738.47
#2025-07-30|1745.28
#2025-07-31|1729.27
#2025-08-01|1707.09
#2025-08-04|1724.50
#2025-08-05|1718.67
#2025-08-06|1738.81
#2025-08-07|1735.69
#2025-08-08|1744.37
#2025-08-11|1740.13
#2025-08-12|1775.44
#2025-08-13|1794.33
#2025-08-14|1781.15
#2025-08-15|1784.83
#2025-08-18|1771.43
#2025-08-19|1781.18
#2025-08-20|1773.89
#2025-08-21|1785.07
#2025-08-22|1825.96
#2025-08-25|1816.37
#2025-08-26|1801.00
#2025-08-27|1785.35
#2025-08-28|1789.78
#2025-08-29|1790.35
#2025-09-01|1800.97
#2025-09-02|1768.43
#2025-09-03|1758.85
#2025-09-04|1751.06
#2025-09-05|1772.68
#2025-09-08|1794.28
#2025-09-09|1798.50
#2025-09-10|1801.34
#2025-09-11|1816.76
#2025-09-12|1825.38
#2025-09-15|1827.12
#2025-09-16|1827.49
#2025-09-17|1833.77
#2025-09-18|1831.69
#2025-09-19|1837.16
#2025-09-22|1818.20
#2025-09-23|1835.51
#2025-09-24|1827.82
#2025-09-25|1798.13
#2025-09-26|1798.80
#2025-09-29|1807.93
#2025-09-30|1817.48
#2025-10-01|1837.06
#2025-10-02|1816.86
#2025-10-03|1856.59
#2025-10-06|1865.81
#2025-10-07|1863.90
#2025-10-08|1883.70
#2025-10-09|1891.85
#2025-10-10|1894.26
#2025-10-13|1896.27
#2025-10-14|1881.06
#2025-10-15|1896.37
#2025-10-16|1906.54
#2025-10-17|1879.67
#2025-10-20|1902.85
#2025-10-21|1842.50
#2025-10-22|1856.69
#2025-10-23|1889.84
#2025-10-24|1887.22
#2025-10-27|1874.31
#2025-10-28|1895.20
#2025-10-29|1895.37
#2025-10-30|1870.58
#2025-10-31|1858.88
#2025-11-03|1864.78
#2025-11-04|1833.80
#2025-11-05|1855.73
#2025-11-06|1873.32
#2025-11-07|1866.93
#2025-11-10|1898.42
#2025-11-11|1897.48
#2025-11-12|1935.31
#2025-11-13|1963.45
#2025-11-14|1927.81
#2025-11-17|1945.66
#2025-11-18|1902.45
#2025-11-19|1921.69
#2025-11-20|1945.44
#2025-11-21|1881.72
#2025-11-24|1901.61
#2025-11-25|1908.55
#2025-11-26|1948.64
#2025-11-27|1942.90
#2025-11-28|1947.94
#2025-12-01|1941.80
#2025-12-02|1932.40
#2025-12-03|1964.45
#2025-12-04|1968.80
#2025-12-05|1979.93
#2025-12-08|1955.84
#2025-12-09|1948.68
#2025-12-10|1950.63
#2025-12-11|1968.96
#2025-12-12|1985.15
#2025-12-15|2000.28
#2025-12-16|2006.26
#2025-12-17|2016.72
#2025-12-18|2032.40
#2025-12-19|2027.78
#2025-12-22|2036.94
#2025-12-23|2050.09
#2025-12-24|2060.64
#2025-12-25|2060.64
#2025-12-26|2059.56
#2025-12-29|2054.34
#2025-12-30|2068.66
#2025-12-31|2080.84
#2026-01-01|2080.84
#2026-01-02|2096.01
#2026-01-05|2103.32
#2026-01-06|2132.62
#2026-01-07|2126.15
#2026-01-08|2116.07
#2026-01-09|2144.70
#2026-01-12|2147.35
#2026-01-13|2154.92
#2026-01-14|2144.55
#2026-01-15|2158.14
#2026-01-16|2162.12
#2026-01-19|2160.73
#2026-01-20|2167.15
#2026-01-21|2197.64
#2026-01-22|2235.22
#2026-01-23|2233.57
#2026-01-26|2269.24
#2026-01-27|2242.81
#2026-01-28|2255.21
#2026-01-29|2257.24
#2026-01-30|2200.72
#2026-02-02|2196.55
#2026-02-03|2237.04
#2026-02-04|2220.28
#2026-02-05|2175.11
#2026-02-06|2210.90
#2026-02-09|2233.71
#2026-02-10|2224.93
#2026-02-11|2245.08
#2026-02-12|2266.01
#2026-02-13|2234.25
#2026-02-16|2246.13
#2026-02-17|2223.81
#2026-02-18|2263.78
#2026-02-19|2235.15
#2026-02-20|2263.28
#2026-02-23|2282.79
#2026-02-24|2286.12
#2026-02-25|2296.93
#2026-02-26|2296.26
#2026-02-27|2321.14
#2026-03-02|2270.26
#2026-03-03|2130.84
#2026-03-04|2175.59
#2026-03-05|2148.49
#2026-03-06|2088.04
#2026-03-09|2074.56
#2026-03-10|2148.57
#2026-03-11|2094.68
#2026-03-12|2028.83
#2026-03-13|1988.37
#2026-03-16|2028.37
#2026-03-17|2047.88
#2026-03-18|2025.52
#2026-03-19|1996.25
#2026-03-20|1990.92
#2026-03-23|2007.60
#2026-03-24|1989.25
#2026-03-25|2034.45
#2026-03-26|2011.31
#2026-03-27|1994.56
#2026-03-30|1973.04
#2026-03-31|1994.05
#2026-04-01|2059.19
#2026-04-02|2038.15