Table Data - NASDAQ South Africa Small Cap Total Return Index
| Title | NASDAQ South Africa Small Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQZASCT |
| 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 2026-03-20 |
| Last Updated | 2026-03-20 10:53 PM CDT |
| Notes | For more information about this series, see: NQZASCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 93.78 |
| 2001-04-02 | 92.71 |
| 2001-04-03 | 91.17 |
| 2001-04-04 | 91.47 |
| 2001-04-05 | 93.19 |
| 2001-04-06 | 92.82 |
| 2001-04-09 | 94.05 |
| 2001-04-10 | 95.41 |
| 2001-04-11 | 96.19 |
| 2001-04-12 | 96.53 |
| 2001-04-13 | . |
| 2001-04-16 | 96.32 |
| 2001-04-17 | 95.53 |
| 2001-04-18 | 96.87 |
| 2001-04-19 | 96.98 |
| 2001-04-20 | 96.36 |
| 2001-04-23 | 96.36 |
| 2001-04-24 | 96.81 |
| 2001-04-25 | 97.34 |
| 2001-04-26 | 97.68 |
| 2001-04-27 | 98.33 |
| 2001-04-30 | 99.24 |
| 2001-05-01 | 99.34 |
| 2001-05-02 | 99.82 |
| 2001-05-03 | 98.62 |
| 2001-05-04 | 98.82 |
| 2001-05-07 | 99.94 |
| 2001-05-08 | 99.93 |
| 2001-05-09 | 100.07 |
| 2001-05-10 | 100.23 |
| 2001-05-11 | 100.24 |
| 2001-05-14 | 100.43 |
| 2001-05-15 | 101.14 |
| 2001-05-16 | 102.08 |
| 2001-05-17 | 104.18 |
| 2001-05-18 | 104.30 |
| 2001-05-21 | 106.43 |
| 2001-05-22 | 106.99 |
| 2001-05-23 | 106.32 |
| 2001-05-24 | 107.32 |
| 2001-05-25 | 107.68 |
| 2001-05-28 | . |
| 2001-05-29 | 108.54 |
| 2001-05-30 | 107.78 |
| 2001-05-31 | 107.16 |
| 2001-06-01 | 105.64 |
| 2001-06-04 | 107.19 |
| 2001-06-05 | 107.53 |
| 2001-06-06 | 107.08 |
| 2001-06-07 | 108.14 |
| 2001-06-08 | 109.67 |
| 2001-06-11 | 109.90 |
| 2001-06-12 | 110.46 |
| 2001-06-13 | 110.43 |
| 2001-06-14 | 111.27 |
| 2001-06-15 | 112.29 |
| 2001-06-18 | 111.69 |
| 2001-06-19 | 113.07 |
| 2001-06-20 | 112.88 |
| 2001-06-21 | 114.09 |
| 2001-06-22 | 114.88 |
| 2001-06-25 | 115.31 |
| 2001-06-26 | 115.39 |
| 2001-06-27 | 116.10 |
| 2001-06-28 | 115.32 |
| 2001-06-29 | 115.59 |
| 2001-07-02 | 115.41 |
| 2001-07-03 | 114.73 |
| 2001-07-04 | . |
| 2001-07-05 | 111.62 |
| 2001-07-06 | 110.17 |
| 2001-07-09 | 110.38 |
| 2001-07-10 | 110.71 |
| 2001-07-11 | 110.55 |
| 2001-07-12 | 111.10 |
| 2001-07-13 | 111.79 |
| 2001-07-16 | 112.12 |
| 2001-07-17 | 110.98 |
| 2001-07-18 | 111.55 |
| 2001-07-19 | 111.20 |
| 2001-07-20 | 110.70 |
| 2001-07-23 | 110.91 |
| 2001-07-24 | 110.33 |
| 2001-07-25 | 110.23 |
| 2001-07-26 | 110.15 |
| 2001-07-27 | 109.24 |
| 2001-07-30 | 109.42 |
| 2001-07-31 | 108.39 |
| 2001-08-01 | 109.14 |
| 2001-08-02 | 110.60 |
| 2001-08-03 | 110.49 |
| 2001-08-06 | 109.92 |
| 2001-08-07 | 109.73 |
| 2001-08-08 | 108.42 |
| 2001-08-09 | 108.74 |
| 2001-08-10 | 109.26 |
| 2001-08-13 | 109.16 |
| 2001-08-14 | 110.00 |
| 2001-08-15 | 111.71 |
| 2001-08-16 | 112.16 |
| 2001-08-17 | 111.73 |
| 2001-08-20 | 111.53 |
| 2001-08-21 | 111.26 |
| 2001-08-22 | 111.64 |
| 2001-08-23 | 112.17 |
| 2001-08-24 | 111.64 |
| 2001-08-27 | 111.93 |
| 2001-08-28 | 112.52 |
| 2001-08-29 | 112.55 |
| 2001-08-30 | 111.51 |
| 2001-08-31 | 110.80 |
| 2001-09-03 | . |
| 2001-09-04 | 111.24 |
| 2001-09-05 | 110.33 |
| 2001-09-06 | 109.86 |
| 2001-09-07 | 111.19 |
| 2001-09-10 | 109.71 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 102.46 |
| 2001-09-18 | 101.50 |
| 2001-09-19 | 101.57 |
| 2001-09-20 | 99.36 |
| 2001-09-21 | 95.88 |
| 2001-09-24 | 96.10 |
| 2001-09-25 | 98.67 |
| 2001-09-26 | 98.62 |
| 2001-09-27 | 97.94 |
| 2001-09-28 | 98.83 |
| 2001-10-01 | 98.49 |
| 2001-10-02 | 97.35 |
| 2001-10-03 | 95.75 |
| 2001-10-04 | 96.60 |
| 2001-10-05 | 97.37 |
| 2001-10-08 | 96.56 |
| 2001-10-09 | 97.15 |
| 2001-10-10 | 97.73 |
| 2001-10-11 | 99.16 |
| 2001-10-12 | 98.87 |
| 2001-10-15 | 99.84 |
| 2001-10-16 | 96.90 |
| 2001-10-17 | 96.84 |
| 2001-10-18 | 96.75 |
| 2001-10-19 | 96.44 |
| 2001-10-22 | 93.55 |
| 2001-10-23 | 93.77 |
| 2001-10-24 | 95.44 |
| 2001-10-25 | 96.48 |
| 2001-10-26 | 96.18 |
| 2001-10-29 | 97.92 |
| 2001-10-30 | 97.06 |
| 2001-10-31 | 97.21 |
| 2001-11-01 | 97.14 |
| 2001-11-02 | 97.57 |
| 2001-11-05 | 98.20 |
| 2001-11-06 | 97.80 |
| 2001-11-07 | 96.67 |
| 2001-11-08 | 97.75 |
| 2001-11-09 | 95.88 |
| 2001-11-12 | 95.95 |
| 2001-11-13 | 96.56 |
| 2001-11-14 | 97.77 |
| 2001-11-15 | 99.94 |
| 2001-11-16 | 102.26 |
| 2001-11-19 | 103.24 |
| 2001-11-20 | 103.15 |
| 2001-11-21 | 101.23 |
| 2001-11-22 | . |
| 2001-11-23 | 100.14 |
| 2001-11-26 | 101.00 |
| 2001-11-27 | 99.17 |
| 2001-11-28 | 99.71 |
| 2001-11-29 | 97.54 |
| 2001-11-30 | 97.00 |
| 2001-12-03 | 95.02 |
| 2001-12-04 | 94.35 |
| 2001-12-05 | 92.26 |
| 2001-12-06 | 92.74 |
| 2001-12-07 | 90.93 |
| 2001-12-10 | 91.88 |
| 2001-12-11 | 90.01 |
| 2001-12-12 | 88.77 |
| 2001-12-13 | 85.89 |
| 2001-12-14 | 81.83 |
| 2001-12-17 | 84.46 |
| 2001-12-18 | 82.91 |
| 2001-12-19 | 80.71 |
| 2001-12-20 | 75.48 |
| 2001-12-21 | 80.88 |
| 2001-12-24 | 83.10 |
| 2001-12-25 | . |
| 2001-12-26 | 83.52 |
| 2001-12-27 | 84.62 |
| 2001-12-28 | 83.90 |
| 2001-12-31 | 84.58 |
| 2002-01-01 | . |
| 2002-01-02 | 82.94 |
| 2002-01-03 | 82.56 |
| 2002-01-04 | 85.44 |
| 2002-01-07 | 88.40 |
| 2002-01-08 | 89.07 |
| 2002-01-09 | 90.81 |
| 2002-01-10 | 90.67 |
| 2002-01-11 | 91.75 |
| 2002-01-14 | 91.42 |
| 2002-01-15 | 87.69 |
| 2002-01-16 | 88.40 |
| 2002-01-17 | 89.48 |
| 2002-01-18 | 88.97 |
| 2002-01-21 | . |
| 2002-01-22 | 87.69 |
| 2002-01-23 | 89.65 |
| 2002-01-24 | 90.24 |
| 2002-01-25 | 88.24 |
| 2002-01-28 | 87.89 |
| 2002-01-29 | 88.38 |
| 2002-01-30 | 87.35 |
| 2002-01-31 | 86.86 |
| 2002-02-01 | 85.48 |
| 2002-02-04 | 87.25 |
| 2002-02-05 | 88.22 |
| 2002-02-06 | 90.38 |
| 2002-02-07 | 90.47 |
| 2002-02-08 | 90.60 |
| 2002-02-11 | 89.30 |
| 2002-02-12 | 90.43 |
| 2002-02-13 | 89.29 |
| 2002-02-14 | 89.32 |
| 2002-02-15 | 91.10 |
| 2002-02-18 | . |
| 2002-02-19 | 89.64 |
| 2002-02-20 | 89.17 |
| 2002-02-21 | 87.99 |
| 2002-02-22 | 88.67 |
| 2002-02-25 | 88.89 |
| 2002-02-26 | 89.48 |
| 2002-02-27 | 90.11 |
| 2002-02-28 | 88.98 |
| 2002-03-01 | 89.44 |
| 2002-03-04 | 92.40 |
| 2002-03-05 | 91.83 |
| 2002-03-06 | 90.87 |
| 2002-03-07 | 89.34 |
| 2002-03-08 | 86.58 |
| 2002-03-11 | 88.64 |
| 2002-03-12 | 88.60 |
| 2002-03-13 | 87.79 |
| 2002-03-14 | 87.34 |
| 2002-03-15 | 85.67 |
| 2002-03-18 | 85.51 |
| 2002-03-19 | 87.28 |
| 2002-03-20 | 87.42 |
| 2002-03-21 | 88.66 |
| 2002-03-22 | 89.38 |
| 2002-03-25 | 89.90 |
| 2002-03-26 | 90.24 |
| 2002-03-27 | 91.03 |
| 2002-03-28 | 92.77 |
| 2002-03-29 | . |
| 2002-04-01 | 92.81 |
| 2002-04-02 | 94.05 |
| 2002-04-03 | 95.48 |
| 2002-04-04 | 95.58 |
| 2002-04-05 | 97.82 |
| 2002-04-08 | 98.47 |
| 2002-04-09 | 98.07 |
| 2002-04-10 | 100.15 |
| 2002-04-11 | 100.27 |
| 2002-04-12 | 99.72 |
| 2002-04-15 | 100.35 |
| 2002-04-16 | 101.74 |
| 2002-04-17 | 104.24 |
| 2002-04-18 | 104.71 |
| 2002-04-19 | 104.93 |
| 2002-04-22 | 106.17 |
| 2002-04-23 | 107.85 |
| 2002-04-24 | 107.98 |
| 2002-04-25 | 109.83 |
| 2002-04-26 | 111.48 |
| 2002-04-29 | 111.52 |
| 2002-04-30 | 110.89 |
| 2002-05-01 | 111.45 |
| 2002-05-02 | 111.99 |
| 2002-05-03 | 114.99 |
| 2002-05-06 | 116.20 |
| 2002-05-07 | 118.40 |
| 2002-05-08 | 120.02 |
| 2002-05-09 | 121.13 |
| 2002-05-10 | 122.02 |
| 2002-05-13 | 121.87 |
| 2002-05-14 | 122.79 |
| 2002-05-15 | 121.10 |
| 2002-05-16 | 121.85 |
| 2002-05-17 | 123.45 |
| 2002-05-20 | 122.85 |
| 2002-05-21 | 122.11 |
| 2002-05-22 | 121.02 |
| 2002-05-23 | 120.33 |
| 2002-05-24 | 122.96 |
| 2002-05-27 | . |
| 2002-05-28 | 122.62 |
| 2002-05-29 | 124.22 |
| 2002-05-30 | 125.79 |
| 2002-05-31 | 125.27 |
| 2002-06-03 | 125.33 |
| 2002-06-04 | 126.67 |
| 2002-06-05 | 123.55 |
| 2002-06-06 | 124.53 |
| 2002-06-07 | 123.34 |
| 2002-06-10 | 122.35 |
| 2002-06-11 | 121.37 |
| 2002-06-12 | 119.57 |
| 2002-06-13 | 117.66 |
| 2002-06-14 | 114.87 |
| 2002-06-17 | 113.38 |
| 2002-06-18 | 117.09 |
| 2002-06-19 | 116.44 |
| 2002-06-20 | 116.28 |
| 2002-06-21 | 115.72 |
| 2002-06-24 | 115.12 |
| 2002-06-25 | 115.75 |
| 2002-06-26 | 112.67 |
| 2002-06-27 | 113.66 |
| 2002-06-28 | 115.92 |
| 2002-07-01 | 118.79 |
| 2002-07-02 | 117.19 |
| 2002-07-03 | 115.78 |
| 2002-07-04 | . |
| 2002-07-05 | 117.97 |
| 2002-07-08 | 117.97 |
| 2002-07-09 | 119.45 |
| 2002-07-10 | 118.26 |
| 2002-07-11 | 115.87 |
| 2002-07-12 | 118.22 |
| 2002-07-15 | 116.64 |
| 2002-07-16 | 115.60 |
| 2002-07-17 | 115.74 |
| 2002-07-18 | 119.15 |
| 2002-07-19 | 119.24 |
| 2002-07-22 | 116.60 |
| 2002-07-23 | 115.02 |
| 2002-07-24 | 109.90 |
| 2002-07-25 | 112.21 |
| 2002-07-26 | 111.03 |
| 2002-07-29 | 113.90 |
| 2002-07-30 | 113.08 |
| 2002-07-31 | 110.96 |
| 2002-08-01 | 109.63 |
| 2002-08-02 | 109.83 |
| 2002-08-05 | 105.51 |
| 2002-08-06 | 103.50 |
| 2002-08-07 | 105.77 |
| 2002-08-08 | 107.00 |
| 2002-08-09 | 106.57 |
| 2002-08-12 | 107.16 |
| 2002-08-13 | 104.88 |
| 2002-08-14 | 106.01 |
| 2002-08-15 | 105.79 |
| 2002-08-16 | 106.14 |
| 2002-08-19 | 106.68 |
| 2002-08-20 | 104.53 |
| 2002-08-21 | 103.14 |
| 2002-08-22 | 103.91 |
| 2002-08-23 | 105.48 |
| 2002-08-26 | 105.36 |
| 2002-08-27 | 108.24 |
| 2002-08-28 | 108.71 |
| 2002-08-29 | 108.35 |
| 2002-08-30 | 109.55 |
| 2002-09-02 | . |
| 2002-09-03 | 106.84 |
| 2002-09-04 | 107.45 |
| 2002-09-05 | 108.53 |
| 2002-09-06 | 109.59 |
| 2002-09-09 | 111.06 |
| 2002-09-10 | 110.36 |
| 2002-09-11 | 111.75 |
| 2002-09-12 | 112.75 |
| 2002-09-13 | 110.45 |
| 2002-09-16 | 109.03 |
| 2002-09-17 | 111.64 |
| 2002-09-18 | 111.11 |
| 2002-09-19 | 110.98 |
| 2002-09-20 | 110.52 |
| 2002-09-23 | 109.97 |
| 2002-09-24 | 109.76 |
| 2002-09-25 | 110.69 |
| 2002-09-26 | 111.38 |
| 2002-09-27 | 111.42 |
| 2002-09-30 | 109.93 |
| 2002-10-01 | 110.39 |
| 2002-10-02 | 110.86 |
| 2002-10-03 | 111.49 |
| 2002-10-04 | 111.06 |
| 2002-10-07 | 110.15 |
| 2002-10-08 | 109.99 |
| 2002-10-09 | 111.43 |
| 2002-10-10 | 111.83 |
| 2002-10-11 | 112.91 |
| 2002-10-14 | 113.11 |
| 2002-10-15 | 114.40 |
| 2002-10-16 | 113.79 |
| 2002-10-17 | 115.22 |
| 2002-10-18 | 114.42 |
| 2002-10-21 | 116.66 |
| 2002-10-22 | 117.56 |
| 2002-10-23 | 118.18 |
| 2002-10-24 | 119.43 |
| 2002-10-25 | 119.66 |
| 2002-10-28 | 120.62 |
| 2002-10-29 | 119.67 |
| 2002-10-30 | 119.36 |
| 2002-10-31 | 120.84 |
| 2002-11-01 | 123.18 |
| 2002-11-04 | 124.03 |
| 2002-11-05 | 124.32 |
| 2002-11-06 | 125.47 |
| 2002-11-07 | 128.46 |
| 2002-11-08 | 128.46 |
| 2002-11-11 | 128.10 |
| 2002-11-12 | 127.20 |
| 2002-11-13 | 126.35 |
| 2002-11-14 | 129.43 |
| 2002-11-15 | 131.95 |
| 2002-11-18 | 133.39 |
| 2002-11-19 | 133.91 |
| 2002-11-20 | 132.68 |
| 2002-11-21 | 134.32 |
| 2002-11-22 | 136.89 |
| 2002-11-25 | 138.42 |
| 2002-11-26 | 138.42 |
| 2002-11-27 | 138.69 |
| 2002-11-28 | . |
| 2002-11-29 | 138.91 |
| 2002-12-02 | 139.73 |
| 2002-12-03 | 141.06 |
| 2002-12-04 | 141.72 |
| 2002-12-05 | 141.24 |
| 2002-12-06 | 139.38 |
| 2002-12-09 | 139.79 |
| 2002-12-10 | 140.82 |
| 2002-12-11 | 141.61 |
| 2002-12-12 | 139.55 |
| 2002-12-13 | 142.88 |
| 2002-12-16 | 143.17 |
| 2002-12-17 | 139.78 |
| 2002-12-18 | 142.45 |
| 2002-12-19 | 140.77 |
| 2002-12-20 | 142.56 |
| 2002-12-23 | 143.07 |
| 2002-12-24 | 142.17 |
| 2002-12-25 | . |
| 2002-12-26 | 143.31 |
| 2002-12-27 | 145.12 |
| 2002-12-30 | 147.59 |
| 2002-12-31 | 148.42 |
| 2003-01-01 | . |
| 2003-01-02 | 148.96 |
| 2003-01-03 | 150.93 |
| 2003-01-06 | 150.35 |
| 2003-01-07 | 149.33 |
| 2003-01-08 | 148.21 |
| 2003-01-09 | 149.50 |
| 2003-01-10 | 151.01 |
| 2003-01-13 | 148.64 |
| 2003-01-14 | 146.19 |
| 2003-01-15 | 148.04 |
| 2003-01-16 | 147.72 |
| 2003-01-17 | 146.67 |
| 2003-01-20 | . |
| 2003-01-21 | 144.02 |
| 2003-01-22 | 145.80 |
| 2003-01-23 | 148.87 |
| 2003-01-24 | 146.76 |
| 2003-01-27 | 143.46 |
| 2003-01-28 | 143.69 |
| 2003-01-29 | 145.23 |
| 2003-01-30 | 145.43 |
| 2003-01-31 | 147.44 |
| 2003-02-03 | 147.62 |
| 2003-02-04 | 152.22 |
| 2003-02-05 | 148.81 |
| 2003-02-06 | 149.84 |
| 2003-02-07 | 148.34 |
| 2003-02-10 | 147.88 |
| 2003-02-11 | 148.48 |
| 2003-02-12 | 149.91 |
| 2003-02-13 | 148.93 |
| 2003-02-14 | 148.68 |
| 2003-02-17 | . |
| 2003-02-18 | 147.16 |
| 2003-02-19 | 146.69 |
| 2003-02-20 | 149.72 |
| 2003-02-21 | 151.60 |
| 2003-02-24 | 151.74 |
| 2003-02-25 | 152.40 |
| 2003-02-26 | 154.89 |
| 2003-02-27 | 153.45 |
| 2003-02-28 | 151.26 |
| 2003-03-03 | 152.65 |
| 2003-03-04 | 151.44 |
| 2003-03-05 | 151.86 |
| 2003-03-06 | 147.66 |
| 2003-03-07 | 146.85 |
| 2003-03-10 | 147.81 |
| 2003-03-11 | 145.90 |
| 2003-03-12 | 142.94 |
| 2003-03-13 | 140.15 |
| 2003-03-14 | 140.07 |
| 2003-03-17 | 138.76 |
| 2003-03-18 | 142.26 |
| 2003-03-19 | 144.10 |
| 2003-03-20 | 144.53 |
| 2003-03-21 | 143.37 |
| 2003-03-24 | 143.12 |
| 2003-03-25 | 142.51 |
| 2003-03-26 | 143.41 |
| 2003-03-27 | 142.75 |
| 2003-03-28 | 141.45 |
| 2003-03-31 | 144.38 |
| 2003-04-01 | 145.48 |
| 2003-04-02 | 144.09 |
| 2003-04-03 | 145.82 |
| 2003-04-04 | 146.97 |
| 2003-04-07 | 147.22 |
| 2003-04-08 | 147.54 |
| 2003-04-09 | 149.62 |
| 2003-04-10 | 151.85 |
| 2003-04-11 | 152.75 |
| 2003-04-14 | 151.47 |
| 2003-04-15 | 154.04 |
| 2003-04-16 | 151.90 |
| 2003-04-17 | 153.77 |
| 2003-04-18 | . |
| 2003-04-21 | 153.22 |
| 2003-04-22 | 153.34 |
| 2003-04-23 | 153.17 |
| 2003-04-24 | 156.92 |
| 2003-04-25 | 157.10 |
| 2003-04-28 | 158.41 |
| 2003-04-29 | 158.06 |
| 2003-04-30 | 155.82 |
| 2003-05-01 | 155.90 |
| 2003-05-02 | 152.26 |
| 2003-05-05 | 158.46 |
| 2003-05-06 | 158.01 |
| 2003-05-07 | 160.31 |
| 2003-05-08 | 161.87 |
| 2003-05-09 | 162.90 |
| 2003-05-12 | 161.60 |
| 2003-05-13 | 161.82 |
| 2003-05-14 | 159.90 |
| 2003-05-15 | 154.16 |
| 2003-05-16 | 156.00 |
| 2003-05-19 | 152.19 |
| 2003-05-20 | 155.21 |
| 2003-05-21 | 156.20 |
| 2003-05-22 | 153.28 |
| 2003-05-23 | 154.03 |
| 2003-05-26 | . |
| 2003-05-27 | 152.64 |
| 2003-05-28 | 152.98 |
| 2003-05-29 | 155.17 |
| 2003-05-30 | 157.29 |
| 2003-06-02 | 157.94 |
| 2003-06-03 | 159.37 |
| 2003-06-04 | 158.08 |
| 2003-06-05 | 164.92 |
| 2003-06-06 | 163.56 |
| 2003-06-09 | 164.27 |
| 2003-06-10 | 163.14 |
| 2003-06-11 | 164.15 |
| 2003-06-12 | 167.22 |
| 2003-06-13 | 167.98 |
| 2003-06-16 | 169.58 |
| 2003-06-17 | 170.24 |
| 2003-06-18 | 167.89 |
| 2003-06-19 | 168.52 |
| 2003-06-20 | 168.50 |
| 2003-06-23 | 165.42 |
| 2003-06-24 | 167.11 |
| 2003-06-25 | 169.55 |
| 2003-06-26 | 170.62 |
| 2003-06-27 | 172.29 |
| 2003-06-30 | 173.54 |
| 2003-07-01 | 175.91 |
| 2003-07-02 | 176.91 |
| 2003-07-03 | 176.64 |
| 2003-07-04 | . |
| 2003-07-07 | 178.61 |
| 2003-07-08 | 176.45 |
| 2003-07-09 | 177.40 |
| 2003-07-10 | 178.58 |
| 2003-07-11 | 178.06 |
| 2003-07-14 | 178.51 |
| 2003-07-15 | 177.05 |
| 2003-07-16 | 174.81 |
| 2003-07-17 | 174.69 |
| 2003-07-18 | 175.62 |
| 2003-07-21 | 175.42 |
| 2003-07-22 | 176.95 |
| 2003-07-23 | 179.10 |
| 2003-07-24 | 179.52 |
| 2003-07-25 | 183.14 |
| 2003-07-28 | 187.05 |
| 2003-07-29 | 187.88 |
| 2003-07-30 | 186.57 |
| 2003-07-31 | 187.89 |
| 2003-08-01 | 188.83 |
| 2003-08-04 | 187.22 |
| 2003-08-05 | 188.61 |
| 2003-08-06 | 190.64 |
| 2003-08-07 | 192.84 |
| 2003-08-08 | 188.70 |
| 2003-08-11 | 189.34 |
| 2003-08-12 | 190.00 |
| 2003-08-13 | 190.45 |
| 2003-08-14 | 193.39 |
| 2003-08-15 | 192.83 |
| 2003-08-18 | 193.55 |
| 2003-08-19 | 193.15 |
| 2003-08-20 | 193.97 |
| 2003-08-21 | 192.59 |
| 2003-08-22 | 193.53 |
| 2003-08-25 | 192.70 |
| 2003-08-26 | 196.77 |
| 2003-08-27 | 196.96 |
| 2003-08-28 | 197.11 |
| 2003-08-29 | 198.54 |
| 2003-09-01 | . |
| 2003-09-02 | 200.17 |
| 2003-09-03 | 202.75 |
| 2003-09-04 | 201.33 |
| 2003-09-05 | 199.62 |
| 2003-09-08 | 196.78 |
| 2003-09-09 | 198.29 |
| 2003-09-10 | 201.47 |
| 2003-09-11 | 200.46 |
| 2003-09-12 | 201.97 |
| 2003-09-15 | 200.77 |
| 2003-09-16 | 197.13 |
| 2003-09-17 | 199.82 |
| 2003-09-18 | 202.41 |
| 2003-09-19 | 201.53 |
| 2003-09-22 | 204.18 |
| 2003-09-23 | 206.20 |
| 2003-09-24 | 206.31 |
| 2003-09-25 | 206.14 |
| 2003-09-26 | 203.53 |
| 2003-09-29 | 204.12 |
| 2003-09-30 | 208.50 |
| 2003-10-01 | 209.41 |
| 2003-10-02 | 211.26 |
| 2003-10-03 | 212.37 |
| 2003-10-06 | 210.38 |
| 2003-10-07 | 214.25 |
| 2003-10-08 | 213.47 |
| 2003-10-09 | 214.24 |
| 2003-10-10 | 214.33 |
| 2003-10-13 | 214.40 |
| 2003-10-14 | 216.53 |
| 2003-10-15 | 214.45 |
| 2003-10-16 | 214.90 |
| 2003-10-17 | 210.85 |
| 2003-10-20 | 209.50 |
| 2003-10-21 | 213.22 |
| 2003-10-22 | 216.09 |
| 2003-10-23 | 216.29 |
| 2003-10-24 | 219.11 |
| 2003-10-27 | 220.93 |
| 2003-10-28 | 220.02 |
| 2003-10-29 | 221.70 |
| 2003-10-30 | 225.22 |
| 2003-10-31 | 227.18 |
| 2003-11-03 | 226.80 |
| 2003-11-04 | 226.26 |
| 2003-11-05 | 224.86 |
| 2003-11-06 | 223.75 |
| 2003-11-07 | 225.97 |
| 2003-11-10 | 227.43 |
| 2003-11-11 | 227.35 |
| 2003-11-12 | 227.78 |
| 2003-11-13 | 234.20 |
| 2003-11-14 | 236.42 |
| 2003-11-17 | 236.63 |
| 2003-11-18 | 238.14 |
| 2003-11-19 | 239.24 |
| 2003-11-20 | 239.17 |
| 2003-11-21 | 241.41 |
| 2003-11-24 | 238.38 |
| 2003-11-25 | 240.69 |
| 2003-11-26 | 245.79 |
| 2003-11-27 | . |
| 2003-11-28 | 249.34 |
| 2003-12-01 | 251.97 |
| 2003-12-02 | 253.41 |
| 2003-12-03 | 257.13 |
| 2003-12-04 | 255.25 |
| 2003-12-05 | 253.77 |
| 2003-12-08 | 251.17 |
| 2003-12-09 | 255.43 |
| 2003-12-10 | 254.09 |
| 2003-12-11 | 255.16 |
| 2003-12-12 | 256.95 |
| 2003-12-15 | 260.33 |
| 2003-12-16 | 259.25 |
| 2003-12-17 | 255.85 |
| 2003-12-18 | 252.96 |
| 2003-12-19 | 245.23 |
| 2003-12-22 | 243.14 |
| 2003-12-23 | 244.39 |
| 2003-12-24 | 252.13 |
| 2003-12-25 | . |
| 2003-12-26 | 252.22 |
| 2003-12-29 | 251.86 |
| 2003-12-30 | 258.62 |
| 2003-12-31 | 256.63 |
| 2004-01-01 | . |
| 2004-01-02 | 261.79 |
| 2004-01-05 | 269.96 |
| 2004-01-06 | 262.42 |
| 2004-01-07 | 260.34 |
| 2004-01-08 | 256.97 |
| 2004-01-09 | 255.74 |
| 2004-01-12 | 248.16 |
| 2004-01-13 | 250.51 |
| 2004-01-14 | 244.49 |
| 2004-01-15 | 236.48 |
| 2004-01-16 | 238.57 |
| 2004-01-19 | . |
| 2004-01-20 | 242.34 |
| 2004-01-21 | 240.27 |
| 2004-01-22 | 242.52 |
| 2004-01-23 | 242.79 |
| 2004-01-26 | 245.08 |
| 2004-01-27 | 244.19 |
| 2004-01-28 | 248.56 |
| 2004-01-29 | 245.15 |
| 2004-01-30 | 243.40 |
| 2004-02-02 | 244.96 |
| 2004-02-03 | 250.83 |
| 2004-02-04 | 250.35 |
| 2004-02-05 | 249.11 |
| 2004-02-06 | 247.27 |
| 2004-02-09 | 248.30 |
| 2004-02-10 | 250.87 |
| 2004-02-11 | 251.70 |
| 2004-02-12 | 260.12 |
| 2004-02-13 | 263.31 |
| 2004-02-16 | . |
| 2004-02-17 | 266.35 |
| 2004-02-18 | 267.21 |
| 2004-02-19 | 266.61 |
| 2004-02-20 | 262.13 |
| 2004-02-23 | 264.98 |
| 2004-02-24 | 264.95 |
| 2004-02-25 | 265.99 |
| 2004-02-26 | 265.03 |
| 2004-02-27 | 264.08 |
| 2004-03-01 | 267.42 |
| 2004-03-02 | 268.01 |
| 2004-03-03 | 259.09 |
| 2004-03-04 | 259.28 |
| 2004-03-05 | 267.58 |
| 2004-03-08 | 267.21 |
| 2004-03-09 | 268.23 |
| 2004-03-10 | 264.85 |
| 2004-03-11 | 261.05 |
| 2004-03-12 | 258.04 |
| 2004-03-15 | 261.72 |
| 2004-03-16 | 261.29 |
| 2004-03-17 | 258.82 |
| 2004-03-18 | 263.82 |
| 2004-03-19 | 264.90 |
| 2004-03-22 | 271.56 |
| 2004-03-23 | 269.92 |
| 2004-03-24 | 270.02 |
| 2004-03-25 | 272.84 |
| 2004-03-26 | 274.26 |
| 2004-03-29 | 281.28 |
| 2004-03-30 | 285.77 |
| 2004-03-31 | 288.13 |
| 2004-04-01 | 286.53 |
| 2004-04-02 | 282.58 |
| 2004-04-05 | 284.24 |
| 2004-04-06 | 285.21 |
| 2004-04-07 | 288.25 |
| 2004-04-08 | 286.20 |
| 2004-04-09 | . |
| 2004-04-12 | 287.73 |
| 2004-04-13 | 278.70 |
| 2004-04-14 | 274.70 |
| 2004-04-15 | 273.69 |
| 2004-04-16 | 280.36 |
| 2004-04-19 | 277.67 |
| 2004-04-20 | 277.80 |
| 2004-04-21 | 267.40 |
| 2004-04-22 | 262.05 |
| 2004-04-23 | 264.84 |
| 2004-04-26 | 265.37 |
| 2004-04-27 | 265.71 |
| 2004-04-28 | 260.15 |
| 2004-04-29 | 258.41 |
| 2004-04-30 | 253.86 |
| 2004-05-03 | 251.77 |
| 2004-05-04 | 256.43 |
| 2004-05-05 | 258.04 |
| 2004-05-06 | 256.06 |
| 2004-05-07 | 251.62 |
| 2004-05-10 | 247.13 |
| 2004-05-11 | 247.61 |
| 2004-05-12 | 250.88 |
| 2004-05-13 | 249.56 |
| 2004-05-14 | 251.44 |
| 2004-05-17 | 250.19 |
| 2004-05-18 | 248.45 |
| 2004-05-19 | 251.66 |
| 2004-05-20 | 248.88 |
| 2004-05-21 | 249.17 |
| 2004-05-24 | 251.82 |
| 2004-05-25 | 252.70 |
| 2004-05-26 | 254.48 |
| 2004-05-27 | 256.93 |
| 2004-05-28 | 258.45 |
| 2004-05-31 | . |
| 2004-06-01 | 265.10 |
| 2004-06-02 | 262.51 |
| 2004-06-03 | 262.10 |
| 2004-06-04 | 261.16 |
| 2004-06-07 | 259.58 |
| 2004-06-08 | 256.86 |
| 2004-06-09 | 256.43 |
| 2004-06-10 | 259.40 |
| 2004-06-11 | . |
| 2004-06-14 | 256.60 |
| 2004-06-15 | 258.96 |
| 2004-06-16 | 258.40 |
| 2004-06-17 | 257.23 |
| 2004-06-18 | 264.21 |
| 2004-06-21 | 266.95 |
| 2004-06-22 | 266.36 |
| 2004-06-23 | 270.31 |
| 2004-06-24 | 269.75 |
| 2004-06-25 | 269.59 |
| 2004-06-28 | 275.36 |
| 2004-06-29 | 272.38 |
| 2004-06-30 | 275.39 |
| 2004-07-01 | 275.00 |
| 2004-07-02 | 279.47 |
| 2004-07-05 | . |
| 2004-07-06 | 271.48 |
| 2004-07-07 | 277.33 |
| 2004-07-08 | 280.77 |
| 2004-07-09 | 276.94 |
| 2004-07-12 | 278.65 |
| 2004-07-13 | 277.33 |
| 2004-07-14 | 280.53 |
| 2004-07-15 | 281.79 |
| 2004-07-16 | 285.04 |
| 2004-07-19 | 287.64 |
| 2004-07-20 | 286.75 |
| 2004-07-21 | 280.54 |
| 2004-07-22 | 281.41 |
| 2004-07-23 | 272.80 |
| 2004-07-26 | 273.10 |
| 2004-07-27 | 270.28 |
| 2004-07-28 | 272.62 |
| 2004-07-29 | 272.42 |
| 2004-07-30 | 274.71 |
| 2004-08-02 | 273.63 |
| 2004-08-03 | 275.28 |
| 2004-08-04 | 277.66 |
| 2004-08-05 | 278.76 |
| 2004-08-06 | 282.25 |
| 2004-08-09 | 284.87 |
| 2004-08-10 | 281.05 |
| 2004-08-11 | 277.63 |
| 2004-08-12 | 269.92 |
| 2004-08-13 | 270.26 |
| 2004-08-16 | 266.66 |
| 2004-08-17 | 269.63 |
| 2004-08-18 | 270.13 |
| 2004-08-19 | 268.23 |
| 2004-08-20 | 270.14 |
| 2004-08-23 | 266.44 |
| 2004-08-24 | 265.12 |
| 2004-08-25 | 268.09 |
| 2004-08-26 | 274.23 |
| 2004-08-27 | 268.50 |
| 2004-08-30 | 269.27 |
| 2004-08-31 | 273.83 |
| 2004-09-01 | 275.73 |
| 2004-09-02 | 280.57 |
| 2004-09-03 | 279.79 |
| 2004-09-06 | . |
| 2004-09-07 | 279.98 |
| 2004-09-08 | 279.29 |
| 2004-09-09 | 278.27 |
| 2004-09-10 | 283.17 |
| 2004-09-13 | 281.17 |
| 2004-09-14 | 282.82 |
| 2004-09-15 | 279.79 |
| 2004-09-16 | 279.69 |
| 2004-09-17 | 281.93 |
| 2004-09-20 | 283.98 |
| 2004-09-21 | 287.42 |
| 2004-09-22 | 287.08 |
| 2004-09-23 | 290.71 |
| 2004-09-24 | 291.75 |
| 2004-09-27 | 291.13 |
| 2004-09-28 | 293.14 |
| 2004-09-29 | 292.72 |
| 2004-09-30 | 293.63 |
| 2004-10-01 | 295.47 |
| 2004-10-04 | 297.52 |
| 2004-10-05 | 294.42 |
| 2004-10-06 | 296.45 |
| 2004-10-07 | 294.13 |
| 2004-10-08 | 298.50 |
| 2004-10-11 | 300.40 |
| 2004-10-12 | 297.37 |
| 2004-10-13 | 297.30 |
| 2004-10-14 | 299.90 |
| 2004-10-15 | 304.71 |
| 2004-10-18 | 309.54 |
| 2004-10-19 | 314.93 |
| 2004-10-20 | 313.90 |
| 2004-10-21 | 318.07 |
| 2004-10-22 | 318.71 |
| 2004-10-25 | 319.35 |
| 2004-10-26 | 316.74 |
| 2004-10-27 | 324.91 |
| 2004-10-28 | 331.05 |
| 2004-10-29 | 330.47 |
| 2004-11-01 | 334.08 |
| 2004-11-02 | 330.00 |
| 2004-11-03 | 337.29 |
| 2004-11-04 | 340.44 |
| 2004-11-05 | 338.38 |
| 2004-11-08 | 335.80 |
| 2004-11-09 | 335.44 |
| 2004-11-10 | 338.80 |
| 2004-11-11 | 340.41 |
| 2004-11-12 | 345.70 |
| 2004-11-15 | 350.01 |
| 2004-11-16 | 354.41 |
| 2004-11-17 | 358.55 |
| 2004-11-18 | 353.14 |
| 2004-11-19 | 354.46 |
| 2004-11-22 | 355.77 |
| 2004-11-23 | 358.85 |
| 2004-11-24 | 364.14 |
| 2004-11-25 | . |
| 2004-11-26 | 373.86 |
| 2004-11-29 | 381.26 |
| 2004-11-30 | 379.27 |
| 2004-12-01 | 381.40 |
| 2004-12-02 | 375.79 |
| 2004-12-03 | 379.27 |
| 2004-12-06 | 382.38 |
| 2004-12-07 | 380.36 |
| 2004-12-08 | 371.91 |
| 2004-12-09 | 373.95 |
| 2004-12-10 | 376.45 |
| 2004-12-13 | 382.61 |
| 2004-12-14 | 385.33 |
| 2004-12-15 | 387.88 |
| 2004-12-16 | 385.49 |
| 2004-12-17 | 384.06 |
| 2004-12-20 | 389.74 |
| 2004-12-21 | 391.74 |
| 2004-12-22 | 394.35 |
| 2004-12-23 | 399.04 |
| 2004-12-24 | . |
| 2004-12-27 | 402.85 |
| 2004-12-28 | 404.09 |
| 2004-12-29 | 400.55 |
| 2004-12-30 | 402.75 |
| 2004-12-31 | 407.56 |
| 2005-01-03 | 408.16 |
| 2005-01-04 | 394.85 |
| 2005-01-05 | 391.59 |
| 2005-01-06 | 381.03 |
| 2005-01-07 | 381.36 |
| 2005-01-10 | 389.82 |
| 2005-01-11 | 391.01 |
| 2005-01-12 | 391.62 |
| 2005-01-13 | 388.52 |
| 2005-01-14 | 389.95 |
| 2005-01-17 | . |
| 2005-01-18 | 379.65 |
| 2005-01-19 | 377.62 |
| 2005-01-20 | 375.94 |
| 2005-01-21 | 380.11 |
| 2005-01-24 | 384.71 |
| 2005-01-25 | 382.35 |
| 2005-01-26 | 384.24 |
| 2005-01-27 | 387.35 |
#2005-01-28| 385.48
#2005-01-31| 386.88
#2005-02-01| 381.18
#2005-02-02| 383.50
#2005-02-03| 379.02
#2005-02-04| 382.78
#2005-02-07| 378.36
#2005-02-08| 374.15
#2005-02-09| 374.73
#2005-02-10| 378.48
#2005-02-11| 385.09
#2005-02-14| 388.55
#2005-02-15| 388.91
#2005-02-16| 391.79
#2005-02-17| 394.91
#2005-02-18| 396.53
#2005-02-21| .
#2005-02-22| 409.23
#2005-02-23| 407.09
#2005-02-24| 406.03
#2005-02-25| 408.45
#2005-02-28| 411.35
#2005-03-01| 407.91
#2005-03-02| 405.14
#2005-03-03| 402.85
#2005-03-04| 410.13
#2005-03-07| 411.28
#2005-03-08| 417.03
#2005-03-09| 415.88
#2005-03-10| 411.49
#2005-03-11| 414.05
#2005-03-14| 401.55
#2005-03-15| 393.17
#2005-03-16| 394.13
#2005-03-17| 389.59
#2005-03-18| 393.28
#2005-03-21| 389.25
#2005-03-22| 390.82
#2005-03-23| 380.32
#2005-03-24| 376.21
#2005-03-25| .
#2005-03-28| 368.66
#2005-03-29| 365.51
#2005-03-30| 367.14
#2005-03-31| 371.79
#2005-04-01| 376.07
#2005-04-04| 370.60
#2005-04-05| 372.79
#2005-04-06| 376.24
#2005-04-07| 377.84
#2005-04-08| 374.62
#2005-04-11| 375.39
#2005-04-12| 371.74
#2005-04-13| 373.47
#2005-04-14| 365.69
#2005-04-15| 367.07
#2005-04-18| 363.73
#2005-04-19| 368.40
#2005-04-20| 373.71
#2005-04-21| 377.39
#2005-04-22| 379.96
#2005-04-25| 378.64
#2005-04-26| 378.01
#2005-04-27| 378.55
#2005-04-28| 372.29
#2005-04-29| 378.76
#2005-05-02| 377.72
#2005-05-03| 376.08
#2005-05-04| 383.89
#2005-05-05| 386.87
#2005-05-06| 385.62
#2005-05-09| 383.33
#2005-05-10| 381.69
#2005-05-11| 382.06
#2005-05-12| 378.45
#2005-05-13| 378.35
#2005-05-16| 374.80
#2005-05-17| 372.14
#2005-05-18| 374.75
#2005-05-19| 378.17
#2005-05-20| 369.14
#2005-05-23| 371.57
#2005-05-24| 372.14
#2005-05-25| 377.05
#2005-05-26| 374.47
#2005-05-27| 377.62
#2005-05-30| .
#2005-05-31| 370.92
#2005-06-01| 363.72
#2005-06-02| 365.14
#2005-06-03| 369.20
#2005-06-06| 374.51
#2005-06-07| 380.11
#2005-06-08| 380.25
#2005-06-09| 373.79
#2005-06-10| 377.10
#2005-06-13| 373.50
#2005-06-14| 373.11
#2005-06-15| 375.70
#2005-06-16| 378.33
#2005-06-17| 383.92
#2005-06-20| 378.71
#2005-06-21| 378.78
#2005-06-22| 380.36
#2005-06-23| 379.68
#2005-06-24| 381.43
#2005-06-27| 385.00
#2005-06-28| 382.80
#2005-06-29| 380.60
#2005-06-30| 382.84
#2005-07-01| 378.39
#2005-07-04| .
#2005-07-05| 374.48
#2005-07-06| 378.79
#2005-07-07| 377.17
#2005-07-08| 377.22
#2005-07-11| 391.98
#2005-07-12| 405.10
#2005-07-13| 399.27
#2005-07-14| 408.84
#2005-07-15| 404.81
#2005-07-18| 405.56
#2005-07-19| 404.97
#2005-07-20| 408.50
#2005-07-21| 415.80
#2005-07-22| 414.63
#2005-07-25| 413.87
#2005-07-26| 412.79
#2005-07-27| 415.50
#2005-07-28| 418.84
#2005-07-29| 422.37
#2005-08-01| 427.66
#2005-08-02| 428.26
#2005-08-03| 432.37
#2005-08-04| 435.51
#2005-08-05| 435.64
#2005-08-08| 439.26
#2005-08-09| 438.21
#2005-08-10| 445.50
#2005-08-11| 447.51
#2005-08-12| 449.43
#2005-08-15| 447.47
#2005-08-16| 447.05
#2005-08-17| 442.86
#2005-08-18| 437.79
#2005-08-19| 438.80
#2005-08-22| 447.85
#2005-08-23| 448.68
#2005-08-24| 447.38
#2005-08-25| 447.27
#2005-08-26| 449.60
#2005-08-29| 444.45
#2005-08-30| 438.92
#2005-08-31| 445.97
#2005-09-01| 457.04
#2005-09-02| 462.76
#2005-09-05| .
#2005-09-06| 461.17
#2005-09-07| 466.48
#2005-09-08| 470.08
#2005-09-09| 472.90
#2005-09-12| 469.42
#2005-09-13| 467.92
#2005-09-14| 472.17
#2005-09-15| 471.01
#2005-09-16| 472.39
#2005-09-19| 473.67
#2005-09-20| 477.78
#2005-09-21| 475.63
#2005-09-22| 474.31
#2005-09-23| 469.70
#2005-09-26| 469.44
#2005-09-27| 464.46
#2005-09-28| 464.60
#2005-09-29| 470.44
#2005-09-30| 474.25
#2005-10-03| 467.64
#2005-10-04| 469.32
#2005-10-05| 461.10
#2005-10-06| 456.92
#2005-10-07| 451.52
#2005-10-10| 454.70
#2005-10-11| 458.52
#2005-10-12| 458.02
#2005-10-13| 446.29
#2005-10-14| 448.43
#2005-10-17| 457.18
#2005-10-18| 454.38
#2005-10-19| 450.21
#2005-10-20| 453.19
#2005-10-21| 450.75
#2005-10-24| 453.75
#2005-10-25| 456.70
#2005-10-26| 455.99
#2005-10-27| 454.26
#2005-10-28| 450.89
#2005-10-31| 452.79
#2005-11-01| 453.09
#2005-11-02| 455.43
#2005-11-03| 462.02
#2005-11-04| 456.43
#2005-11-07| 457.30
#2005-11-08| 456.10
#2005-11-09| 455.88
#2005-11-10| 456.54
#2005-11-11| 457.71
#2005-11-14| 460.64
#2005-11-15| 457.95
#2005-11-16| 462.44
#2005-11-17| 467.55
#2005-11-18| 467.68
#2005-11-21| 470.01
#2005-11-22| 471.98
#2005-11-23| 478.94
#2005-11-24| .
#2005-11-25| 479.22
#2005-11-28| 478.95
#2005-11-29| 476.05
#2005-11-30| 476.63
#2005-12-01| 476.11
#2005-12-02| 485.28
#2005-12-05| 491.96
#2005-12-06| 496.44
#2005-12-07| 496.56
#2005-12-08| 495.64
#2005-12-09| 493.87
#2005-12-12| 500.47
#2005-12-13| 507.38
#2005-12-14| 504.38
#2005-12-15| 495.55
#2005-12-16| 496.65
#2005-12-19| 502.71
#2005-12-20| 504.09
#2005-12-21| 502.05
#2005-12-22| 504.91
#2005-12-23| 510.48
#2005-12-26| .
#2005-12-27| 513.22
#2005-12-28| 513.76
#2005-12-29| 520.28
#2005-12-30| 519.81
#2006-01-02| .
#2006-01-03| 530.14
#2006-01-04| 542.16
#2006-01-05| 544.37
#2006-01-06| 555.92
#2006-01-09| 563.46
#2006-01-10| 566.83
#2006-01-11| 574.09
#2006-01-12| 578.76
#2006-01-13| 588.69
#2006-01-16| .
#2006-01-17| 584.27
#2006-01-18| 579.33
#2006-01-19| 594.64
#2006-01-20| 597.60
#2006-01-23| 597.37
#2006-01-24| 596.79
#2006-01-25| 604.02
#2006-01-26| 599.62
#2006-01-27| 595.02
#2006-01-30| 589.60
#2006-01-31| 599.24
#2006-02-01| 598.50
#2006-02-02| 603.16
#2006-02-03| 596.58
#2006-02-06| 598.96
#2006-02-07| 591.34
#2006-02-08| 581.54
#2006-02-09| 593.60
#2006-02-10| 594.74
#2006-02-13| 590.04
#2006-02-14| 586.47
#2006-02-15| 600.31
#2006-02-16| 600.21
#2006-02-17| 613.23
#2006-02-20| .
#2006-02-21| 613.60
#2006-02-22| 614.03
#2006-02-23| 614.93
#2006-02-24| 612.47
#2006-02-27| 606.89
#2006-02-28| 603.79
#2006-03-01| 602.94
#2006-03-02| 614.10
#2006-03-03| 604.23
#2006-03-06| 601.12
#2006-03-07| 588.32
#2006-03-08| 582.53
#2006-03-09| 589.91
#2006-03-10| 592.62
#2006-03-13| 598.27
#2006-03-14| 602.78
#2006-03-15| 611.23
#2006-03-16| 612.16
#2006-03-17| 612.58
#2006-03-20| 611.38
#2006-03-21| 602.45
#2006-03-22| 607.08
#2006-03-23| 611.42
#2006-03-24| 618.65
#2006-03-27| 624.95
#2006-03-28| 620.32
#2006-03-29| 615.67
#2006-03-30| 635.36
#2006-03-31| 640.45
#2006-04-03| 646.33
#2006-04-04| 655.86
#2006-04-05| 658.28
#2006-04-06| 657.74
#2006-04-07| 647.08
#2006-04-10| 649.10
#2006-04-11| 651.90
#2006-04-12| 651.41
#2006-04-13| 651.02
#2006-04-14| .
#2006-04-17| 659.81
#2006-04-18| 664.29
#2006-04-19| 668.64
#2006-04-20| 656.38
#2006-04-21| 663.07
#2006-04-24| 656.44
#2006-04-25| 655.63
#2006-04-26| 647.13
#2006-04-27| 649.05
#2006-04-28| 662.58
#2006-05-01| 669.04
#2006-05-02| 667.54
#2006-05-03| 663.82
#2006-05-04| 663.11
#2006-05-05| 666.98
#2006-05-08| 665.74
#2006-05-09| 672.64
#2006-05-10| 675.47
#2006-05-11| 677.24
#2006-05-12| 655.99
#2006-05-15| 617.18
#2006-05-16| 623.08
#2006-05-17| 625.26
#2006-05-18| 615.33
#2006-05-19| 601.51
#2006-05-22| 587.50
#2006-05-23| 602.66
#2006-05-24| 588.07
#2006-05-25| 590.34
#2006-05-26| 592.93
#2006-05-29| .
#2006-05-30| 598.00
#2006-05-31| 582.20
#2006-06-01| 583.55
#2006-06-02| 584.05
#2006-06-05| 588.39
#2006-06-06| 568.69
#2006-06-07| 562.85
#2006-06-08| 536.22
#2006-06-09| 548.12
#2006-06-12| 544.74
#2006-06-13| 519.98
#2006-06-14| 522.16
#2006-06-15| 529.97
#2006-06-16| 531.42
#2006-06-19| 529.02
#2006-06-20| 516.90
#2006-06-21| 513.74
#2006-06-22| 505.04
#2006-06-23| 489.86
#2006-06-26| 478.81
#2006-06-27| 484.22
#2006-06-28| 485.92
#2006-06-29| 488.39
#2006-06-30| 509.30
#2006-07-03| 518.99
#2006-07-04| .
#2006-07-05| 508.89
#2006-07-06| 511.53
#2006-07-07| 517.32
#2006-07-10| 516.48
#2006-07-11| 515.30
#2006-07-12| 520.67
#2006-07-13| 512.88
#2006-07-14| 510.37
#2006-07-17| 497.91
#2006-07-18| 500.70
#2006-07-19| 512.45
#2006-07-20| 525.39
#2006-07-21| 519.84
#2006-07-24| 518.70
#2006-07-25| 524.38
#2006-07-26| 528.63
#2006-07-27| 542.40
#2006-07-28| 539.14
#2006-07-31| 535.15
#2006-08-01| 529.65
#2006-08-02| 539.71
#2006-08-03| 537.86
#2006-08-04| 543.50
#2006-08-07| 543.91
#2006-08-08| 543.42
#2006-08-09| 551.55
#2006-08-10| 549.26
#2006-08-11| 554.41
#2006-08-14| 548.20
#2006-08-15| 549.72
#2006-08-16| 558.12
#2006-08-17| 563.51
#2006-08-18| 549.55
#2006-08-21| 546.34
#2006-08-22| 542.61
#2006-08-23| 548.12
#2006-08-24| 543.71
#2006-08-25| 540.52
#2006-08-28| 540.89
#2006-08-29| 544.94
#2006-08-30| 553.73
#2006-08-31| 543.26
#2006-09-01| 543.12
#2006-09-04| .
#2006-09-05| 548.16
#2006-09-06| 540.86
#2006-09-07| 528.64
#2006-09-08| 528.95
#2006-09-11| 519.89
#2006-09-12| 528.49
#2006-09-13| 528.24
#2006-09-14| 525.01
#2006-09-15| 525.43
#2006-09-18| 531.14
#2006-09-19| 530.36
#2006-09-20| 527.01
#2006-09-21| 519.51
#2006-09-22| 513.19
#2006-09-25| 508.25
#2006-09-26| 513.31
#2006-09-27| 515.09
#2006-09-28| 513.83
#2006-09-29| 508.79
#2006-10-02| 510.79
#2006-10-03| 506.05
#2006-10-04| 494.38
#2006-10-05| 505.52
#2006-10-06| 506.90
#2006-10-09| 508.88
#2006-10-10| 514.25
#2006-10-11| 519.09
#2006-10-12| 528.94
#2006-10-13| 540.52
#2006-10-16| 541.60
#2006-10-17| 534.38
#2006-10-18| 539.84
#2006-10-19| 544.50
#2006-10-20| 541.48
#2006-10-23| 532.06
#2006-10-24| 529.88
#2006-10-25| 540.14
#2006-10-26| 549.09
#2006-10-27| 556.80
#2006-10-30| 548.79
#2006-10-31| 564.92
#2006-11-01| 572.16
#2006-11-02| 568.32
#2006-11-03| 571.12
#2006-11-06| 571.48
#2006-11-07| 579.30
#2006-11-08| 578.67
#2006-11-09| 589.25
#2006-11-10| 593.04
#2006-11-13| 590.84
#2006-11-14| 596.88
#2006-11-15| 595.39
#2006-11-16| 602.71
#2006-11-17| 592.30
#2006-11-20| 599.78
#2006-11-21| 598.69
#2006-11-22| 611.32
#2006-11-23| .
#2006-11-24| 618.75
#2006-11-27| 622.07
#2006-11-28| 611.91
#2006-11-29| 616.95
#2006-11-30| 613.66
#2006-12-01| 613.98
#2006-12-04| 614.02
#2006-12-05| 615.02
#2006-12-06| 616.41
#2006-12-07| 620.00
#2006-12-08| 621.12
#2006-12-11| 620.32
#2006-12-12| 626.00
#2006-12-13| 630.46
#2006-12-14| 635.14
#2006-12-15| 638.58
#2006-12-18| 638.97
#2006-12-19| 637.75
#2006-12-20| 646.47
#2006-12-21| 648.34
#2006-12-22| 654.67
#2006-12-25| .
#2006-12-26| 647.61
#2006-12-27| 654.36
#2006-12-28| 655.71
#2006-12-29| 653.79
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 666.03
#2007-01-04| 642.49
#2007-01-05| 630.05
#2007-01-08| 631.39
#2007-01-09| 631.30
#2007-01-10| 630.70
#2007-01-11| 642.82
#2007-01-12| 650.76
#2007-01-15| .
#2007-01-16| 657.29
#2007-01-17| 665.69
#2007-01-18| 671.22
#2007-01-19| 673.05
#2007-01-22| 677.46
#2007-01-23| 675.65
#2007-01-24| 673.96
#2007-01-25| 668.87
#2007-01-26| 664.75
#2007-01-29| 661.82
#2007-01-30| 665.03
#2007-01-31| 671.41
#2007-02-01| 678.99
#2007-02-02| 681.37
#2007-02-05| 681.43
#2007-02-06| 683.52
#2007-02-07| 684.97
#2007-02-08| 684.52
#2007-02-09| 688.22
#2007-02-12| 677.04
#2007-02-13| 680.77
#2007-02-14| 688.62
#2007-02-15| 687.64
#2007-02-16| 691.73
#2007-02-19| .
#2007-02-20| 696.83
#2007-02-21| 697.51
#2007-02-22| 709.67
#2007-02-23| 710.93
#2007-02-26| 716.68
#2007-02-27| 696.03
#2007-02-28| 681.27
#2007-03-01| 672.96
#2007-03-02| 665.18
#2007-03-05| 639.58
#2007-03-06| 647.45
#2007-03-07| 654.44
#2007-03-08| 665.18
#2007-03-09| 670.14
#2007-03-12| 673.03
#2007-03-13| 669.17
#2007-03-14| 652.71
#2007-03-15| 664.37
#2007-03-16| 659.37
#2007-03-19| 667.11
#2007-03-20| 676.63
#2007-03-21| 681.16
#2007-03-22| 707.36
#2007-03-23| 710.04
#2007-03-26| 707.21
#2007-03-27| 706.14
#2007-03-28| 691.76
#2007-03-29| 702.25
#2007-03-30| 709.78
#2007-04-02| 709.32
#2007-04-03| 724.27
#2007-04-04| 731.47
#2007-04-05| 737.26
#2007-04-06| .
#2007-04-09| 739.56
#2007-04-10| 741.35
#2007-04-11| 743.03
#2007-04-12| 740.43
#2007-04-13| 741.58
#2007-04-16| 759.47
#2007-04-17| 768.34
#2007-04-18| 768.79
#2007-04-19| 772.64
#2007-04-20| 777.85
#2007-04-23| 778.31
#2007-04-24| 775.14
#2007-04-25| 784.51
#2007-04-26| 783.08
#2007-04-27| 781.60
#2007-04-30| 786.71
#2007-05-01| 787.88
#2007-05-02| 790.93
#2007-05-03| 798.77
#2007-05-04| 811.29
#2007-05-07| 817.76
#2007-05-08| 809.35
#2007-05-09| 817.23
#2007-05-10| 810.74
#2007-05-11| 807.36
#2007-05-14| 811.46
#2007-05-15| 806.90
#2007-05-16| 808.67
#2007-05-17| 795.30
#2007-05-18| 801.05
#2007-05-21| 806.50
#2007-05-22| 807.46
#2007-05-23| 815.64
#2007-05-24| 806.65
#2007-05-25| 806.16
#2007-05-28| .
#2007-05-29| 806.78
#2007-05-30| 797.51
#2007-05-31| 812.08
#2007-06-01| 817.37
#2007-06-04| 814.36
#2007-06-05| 815.16
#2007-06-06| 806.51
#2007-06-07| 805.43
#2007-06-08| 789.75
#2007-06-11| 794.16
#2007-06-12| 789.71
#2007-06-13| 785.22
#2007-06-14| 793.77
#2007-06-15| 801.95
#2007-06-18| 809.31
#2007-06-19| 807.43
#2007-06-20| 809.76
#2007-06-21| 803.23
#2007-06-22| 802.50
#2007-06-25| 796.31
#2007-06-26| 787.18
#2007-06-27| 778.72
#2007-06-28| 794.55
#2007-06-29| 803.45
#2007-07-02| 812.01
#2007-07-03| 812.52
#2007-07-04| .
#2007-07-05| 809.33
#2007-07-06| 814.97
#2007-07-09| 821.40
#2007-07-10| 816.71
#2007-07-11| 811.20
#2007-07-12| 819.23
#2007-07-13| 818.98
#2007-07-16| 819.99
#2007-07-17| 820.69
#2007-07-18| 823.38
#2007-07-19| 835.15
#2007-07-20| 836.04
#2007-07-23| 841.92
#2007-07-24| 836.76
#2007-07-25| 820.48
#2007-07-26| 803.32
#2007-07-27| 782.04
#2007-07-30| 773.36
#2007-07-31| 783.59
#2007-08-01| 763.20
#2007-08-02| 769.66
#2007-08-03| 769.44
#2007-08-06| 752.67
#2007-08-07| 758.40
#2007-08-08| 777.97
#2007-08-09| 766.61
#2007-08-10| 746.61
#2007-08-13| 750.72
#2007-08-14| 739.90
#2007-08-15| 729.70
#2007-08-16| 699.57
#2007-08-17| 708.09
#2007-08-20| 714.26
#2007-08-21| 710.93
#2007-08-22| 730.11
#2007-08-23| 735.75
#2007-08-24| 738.35
#2007-08-27| 742.49
#2007-08-28| 742.61
#2007-08-29| 745.11
#2007-08-30| 761.30
#2007-08-31| 769.05
#2007-09-03| .
#2007-09-04| 774.84
#2007-09-05| 771.07
#2007-09-06| 777.30
#2007-09-07| 772.22
#2007-09-10| 772.62
#2007-09-11| 782.98
#2007-09-12| 789.75
#2007-09-13| 792.90
#2007-09-14| 789.26
#2007-09-17| 782.95
#2007-09-18| 789.10
#2007-09-19| 811.94
#2007-09-20| 815.84
#2007-09-21| 820.35
#2007-09-24| 823.97
#2007-09-25| 815.22
#2007-09-26| 821.72
#2007-09-27| 834.37
#2007-09-28| 837.61
#2007-10-01| 842.17
#2007-10-02| 843.86
#2007-10-03| 855.25
#2007-10-04| 849.72
#2007-10-05| 863.13
#2007-10-08| 862.63
#2007-10-09| 861.67
#2007-10-10| 862.99
#2007-10-11| 882.38
#2007-10-12| 877.08
#2007-10-15| 876.54
#2007-10-16| 856.45
#2007-10-17| 869.90
#2007-10-18| 870.05
#2007-10-19| 868.34
#2007-10-22| 858.11
#2007-10-23| 881.15
#2007-10-24| 892.58
#2007-10-25| 907.59
#2007-10-26| 931.81
#2007-10-29| 932.02
#2007-10-30| 928.95
#2007-10-31| 933.70
#2007-11-01| 922.57
#2007-11-02| 922.11
#2007-11-05| 924.10
#2007-11-06| 933.98
#2007-11-07| 948.13
#2007-11-08| 940.29
#2007-11-09| 924.14
#2007-11-12| 891.09
#2007-11-13| 904.97
#2007-11-14| 921.17
#2007-11-15| 909.91
#2007-11-16| 903.43
#2007-11-19| 894.63
#2007-11-20| 893.73
#2007-11-21| 872.50
#2007-11-22| .
#2007-11-23| 864.46
#2007-11-26| 855.71
#2007-11-27| 838.68
#2007-11-28| 853.60
#2007-11-29| 862.62
#2007-11-30| 869.16
#2007-12-03| 869.93
#2007-12-04| 871.46
#2007-12-05| 873.68
#2007-12-06| 880.28
#2007-12-07| 889.28
#2007-12-10| 888.11
#2007-12-11| 886.56
#2007-12-12| 888.58
#2007-12-13| 875.16
#2007-12-14| 860.80
#2007-12-17| 851.04
#2007-12-18| 843.09
#2007-12-19| 840.74
#2007-12-20| 827.07
#2007-12-21| 826.09
#2007-12-24| 836.40
#2007-12-25| .
#2007-12-26| 837.96
#2007-12-27| 866.29
#2007-12-28| 872.15
#2007-12-31| 871.86
#2008-01-01| .
#2008-01-02| 872.54
#2008-01-03| 860.45
#2008-01-04| 857.99
#2008-01-07| 848.25
#2008-01-08| 855.51
#2008-01-09| 851.05
#2008-01-10| 842.54
#2008-01-11| 843.23
#2008-01-14| 837.00
#2008-01-15| 827.82
#2008-01-16| 794.19
#2008-01-17| 785.88
#2008-01-18| 779.55
#2008-01-21| .
#2008-01-22| 725.38
#2008-01-23| 725.46
#2008-01-24| 745.83
#2008-01-25| 730.48
#2008-01-28| 710.78
#2008-01-29| 719.04
#2008-01-30| 705.97
#2008-01-31| 690.52
#2008-02-01| 703.34
#2008-02-04| 704.82
#2008-02-05| 687.63
#2008-02-06| 678.82
#2008-02-07| 672.41
#2008-02-08| 671.79
#2008-02-11| 669.35
#2008-02-12| 677.66
#2008-02-13| 678.38
#2008-02-14| 690.07
#2008-02-15| 690.14
#2008-02-18| .
#2008-02-19| 699.07
#2008-02-20| 675.65
#2008-02-21| 692.18
#2008-02-22| 695.62
#2008-02-25| 708.99
#2008-02-26| 725.83
#2008-02-27| 744.97
#2008-02-28| 739.59
#2008-02-29| 717.97
#2008-03-03| 707.62
#2008-03-04| 699.06
#2008-03-05| 705.97
#2008-03-06| 692.03
#2008-03-07| 686.56
#2008-03-10| 670.16
#2008-03-11| 683.26
#2008-03-12| 694.44
#2008-03-13| 682.75
#2008-03-14| 687.70
#2008-03-17| 651.87
#2008-03-18| 662.77
#2008-03-19| 661.02
#2008-03-20| 641.42
#2008-03-21| .
#2008-03-24| 649.91
#2008-03-25| 661.23
#2008-03-26| 665.99
#2008-03-27| 676.05
#2008-03-28| 668.94
#2008-03-31| 664.43
#2008-04-01| 665.36
#2008-04-02| 693.60
#2008-04-03| 692.38
#2008-04-04| 693.38
#2008-04-07| 704.34
#2008-04-08| 701.79
#2008-04-09| 704.65
#2008-04-10| 702.32
#2008-04-11| 697.18
#2008-04-14| 686.00
#2008-04-15| 683.80
#2008-04-16| 687.03
#2008-04-17| 697.47
#2008-04-18| 701.31
#2008-04-21| 703.62
#2008-04-22| 710.35
#2008-04-23| 710.57
#2008-04-24| 697.62
#2008-04-25| 701.71
#2008-04-28| 709.83
#2008-04-29| 704.87
#2008-04-30| 708.11
#2008-05-01| 698.90
#2008-05-02| 705.41
#2008-05-05| 702.87
#2008-05-06| 705.93
#2008-05-07| 714.26
#2008-05-08| 709.47
#2008-05-09| 702.68
#2008-05-12| 703.08
#2008-05-13| 708.00
#2008-05-14| 703.05
#2008-05-15| 705.32
#2008-05-16| 718.18
#2008-05-19| 720.06
#2008-05-20| 708.03
#2008-05-21| 705.25
#2008-05-22| 705.25
#2008-05-23| 704.95
#2008-05-26| .
#2008-05-27| 690.16
#2008-05-28| 699.05
#2008-05-29| 699.93
#2008-05-30| 694.69
#2008-06-02| 681.53
#2008-06-03| 678.33
#2008-06-04| 667.54
#2008-06-05| 661.32
#2008-06-06| 665.07
#2008-06-09| 655.24
#2008-06-10| 642.22
#2008-06-11| 636.00
#2008-06-12| 632.08
#2008-06-13| 629.33
#2008-06-16| 632.96
#2008-06-17| 638.26
#2008-06-18| 632.12
#2008-06-19| 636.97
#2008-06-20| 626.75
#2008-06-23| 612.96
#2008-06-24| 611.76
#2008-06-25| 621.45
#2008-06-26| 623.23
#2008-06-27| 617.86
#2008-06-30| 626.03
#2008-07-01| 612.88
#2008-07-02| 612.40
#2008-07-03| 599.28
#2008-07-04| .
#2008-07-07| 594.17
#2008-07-08| 580.08
#2008-07-09| 582.54
#2008-07-10| 581.11
#2008-07-11| 585.53
#2008-07-14| 590.02
#2008-07-15| 583.22
#2008-07-16| 593.85
#2008-07-17| 613.52
#2008-07-18| 617.45
#2008-07-21| 618.06
#2008-07-22| 623.17
#2008-07-23| 623.41
#2008-07-24| 619.15
#2008-07-25| 618.60
#2008-07-28| 623.78
#2008-07-29| 633.16
#2008-07-30| 639.32
#2008-07-31| 654.94
#2008-08-01| 649.82
#2008-08-04| 644.37
#2008-08-05| 637.23
#2008-08-06| 637.24
#2008-08-07| 638.37
#2008-08-08| 621.79
#2008-08-11| 630.30
#2008-08-12| 626.15
#2008-08-13| 621.47
#2008-08-14| 635.19
#2008-08-15| 629.46
#2008-08-18| 644.23
#2008-08-19| 625.33
#2008-08-20| 627.15
#2008-08-21| 633.49
#2008-08-22| 638.01
#2008-08-25| 634.00
#2008-08-26| 629.99
#2008-08-27| 639.24
#2008-08-28| 656.76
#2008-08-29| 660.55
#2008-09-01| .
#2008-09-02| 651.12
#2008-09-03| 642.52
#2008-09-04| 636.01
#2008-09-05| 621.78
#2008-09-08| 639.90
#2008-09-09| 635.56
#2008-09-10| 624.60
#2008-09-11| 603.98
#2008-09-12| 622.98
#2008-09-15| 611.65
#2008-09-16| 597.42
#2008-09-17| 590.67
#2008-09-18| 585.84
#2008-09-19| 617.49
#2008-09-22| 617.92
#2008-09-23| 593.94
#2008-09-24| 600.40
#2008-09-25| 595.92
#2008-09-26| 597.39
#2008-09-29| 574.86
#2008-09-30| 571.87
#2008-10-01| 573.07
#2008-10-02| 560.40
#2008-10-03| 561.04
#2008-10-06| 506.62
#2008-10-07| 515.07
#2008-10-08| 478.98
#2008-10-09| 490.35
#2008-10-10| 462.25
#2008-10-13| 477.23
#2008-10-14| 497.45
#2008-10-15| 463.36
#2008-10-16| 407.69
#2008-10-17| 413.74
#2008-10-20| 411.78
#2008-10-21| 400.69
#2008-10-22| 375.08
#2008-10-23| 368.44
#2008-10-24| 356.63
#2008-10-27| 353.80
#2008-10-28| 372.13
#2008-10-29| 409.73
#2008-10-30| 417.44
#2008-10-31| 432.82
#2008-11-03| 433.43
#2008-11-04| 446.33
#2008-11-05| 448.19
#2008-11-06| 428.32
#2008-11-07| 415.80
#2008-11-10| 425.58
#2008-11-11| 408.18
#2008-11-12| 397.14
#2008-11-13| 392.90
#2008-11-14| 412.05
#2008-11-17| 407.88
#2008-11-18| 401.55
#2008-11-19| 400.34
#2008-11-20| 382.60
#2008-11-21| 380.11
#2008-11-24| 400.76
#2008-11-25| 418.03
#2008-11-26| 415.53
#2008-11-27| .
#2008-11-28| 418.00
#2008-12-01| 406.59
#2008-12-02| 401.32
#2008-12-03| 409.02
#2008-12-04| 407.88
#2008-12-05| 397.37
#2008-12-08| 418.65
#2008-12-09| 421.64
#2008-12-10| 428.27
#2008-12-11| 436.64
#2008-12-12| 423.26
#2008-12-15| 424.34
#2008-12-16| 421.03
#2008-12-17| 443.85
#2008-12-18| 455.66
#2008-12-19| 451.41
#2008-12-22| 456.47
#2008-12-23| 453.82
#2008-12-24| 452.95
#2008-12-25| .
#2008-12-26| 452.83
#2008-12-29| 469.66
#2008-12-30| 475.34
#2008-12-31| 483.64
#2009-01-01| .
#2009-01-02| 480.73
#2009-01-05| 484.81
#2009-01-06| 485.54
#2009-01-07| 481.27
#2009-01-08| 469.00
#2009-01-09| 466.24
#2009-01-12| 451.30
#2009-01-13| 452.12
#2009-01-14| 441.91
#2009-01-15| 438.75
#2009-01-16| 446.32
#2009-01-19| .
#2009-01-20| 435.34
#2009-01-21| 436.55
#2009-01-22| 438.87
#2009-01-23| 422.70
#2009-01-26| 431.08
#2009-01-27| 439.99
#2009-01-28| 445.10
#2009-01-29| 439.19
#2009-01-30| 429.95
#2009-02-02| 427.21
#2009-02-03| 428.61
#2009-02-04| 438.15
#2009-02-05| 441.80
#2009-02-06| 447.83
#2009-02-09| 456.08
#2009-02-10| 449.87
#2009-02-11| 441.73
#2009-02-12| 432.00
#2009-02-13| 435.95
#2009-02-16| .
#2009-02-17| 417.13
#2009-02-18| 415.03
#2009-02-19| 423.08
#2009-02-20| 407.01
#2009-02-23| 412.21
#2009-02-24| 409.96
#2009-02-25| 410.15
#2009-02-26| 419.35
#2009-02-27| 407.85
#2009-03-02| 386.33
#2009-03-03| 380.21
#2009-03-04| 380.05
#2009-03-05| 375.55
#2009-03-06| 374.71
#2009-03-09| 368.35
#2009-03-10| 378.82
#2009-03-11| 387.49
#2009-03-12| 396.25
#2009-03-13| 400.24
#2009-03-16| 407.20
#2009-03-17| 400.70
#2009-03-18| 407.51
#2009-03-19| 425.23
#2009-03-20| 432.21
#2009-03-23| 443.66
#2009-03-24| 445.34
#2009-03-25| 449.10
#2009-03-26| 451.12
#2009-03-27| 441.32
#2009-03-30| 425.80
#2009-03-31| 439.93
#2009-04-01| 444.80
#2009-04-02| 462.64
#2009-04-03| 463.29
#2009-04-06| 460.94
#2009-04-07| 458.12
#2009-04-08| 455.85
#2009-04-09| 466.73
#2009-04-10| .
#2009-04-13| 468.30
#2009-04-14| 475.54
#2009-04-15| 469.20
#2009-04-16| 481.09
#2009-04-17| 482.07
#2009-04-20| 473.74
#2009-04-21| 474.47
#2009-04-22| 483.64
#2009-04-23| 483.27
#2009-04-24| 492.52
#2009-04-27| 497.81
#2009-04-28| 503.08
#2009-04-29| 516.51
#2009-04-30| 524.95
#2009-05-01| 525.65
#2009-05-04| 538.96
#2009-05-05| 533.43
#2009-05-06| 533.14
#2009-05-07| 538.40
#2009-05-08| 541.16
#2009-05-11| 536.14
#2009-05-12| 533.72
#2009-05-13| 518.84
#2009-05-14| 512.98
#2009-05-15| 517.15
#2009-05-18| 518.88
#2009-05-19| 533.35
#2009-05-20| 548.22
#2009-05-21| 531.40
#2009-05-22| 543.76
#2009-05-25| .
#2009-05-26| 547.52
#2009-05-27| 561.43
#2009-05-28| 565.57
#2009-05-29| 572.69
#2009-06-01| 581.65
#2009-06-02| 582.15
#2009-06-03| 576.76
#2009-06-04| 578.82
#2009-06-05| 584.50
#2009-06-08| 571.66
#2009-06-09| 580.13
#2009-06-10| 584.24
#2009-06-11| 588.40
#2009-06-12| 581.98
#2009-06-15| 577.37
#2009-06-16| 583.32
#2009-06-17| 567.12
#2009-06-18| 567.03
#2009-06-19| 571.65
#2009-06-22| 562.29
#2009-06-23| 557.14
#2009-06-24| 571.06
#2009-06-25| 573.76
#2009-06-26| 588.32
#2009-06-29| 597.98
#2009-06-30| 606.97
#2009-07-01| 610.65
#2009-07-02| 603.94
#2009-07-03| .
#2009-07-06| 589.76
#2009-07-07| 591.05
#2009-07-08| 578.79
#2009-07-09| 583.38
#2009-07-10| 578.51
#2009-07-13| 574.93
#2009-07-14| 582.70
#2009-07-15| 595.43
#2009-07-16| 604.65
#2009-07-17| 605.33
#2009-07-20| 620.37
#2009-07-21| 632.32
#2009-07-22| 635.61
#2009-07-23| 647.43
#2009-07-24| 643.18
#2009-07-27| 649.83
#2009-07-28| 638.46
#2009-07-29| 632.32
#2009-07-30| 643.95
#2009-07-31| 646.80
#2009-08-03| 662.03
#2009-08-04| 653.98
#2009-08-05| 644.31
#2009-08-06| 639.17
#2009-08-07| 644.80
#2009-08-10| 641.53
#2009-08-11| 628.85
#2009-08-12| 622.54
#2009-08-13| 633.98
#2009-08-14| 629.08
#2009-08-17| 615.86
#2009-08-18| 631.02
#2009-08-19| 630.44
#2009-08-20| 645.62
#2009-08-21| 659.68
#2009-08-24| 667.64
#2009-08-25| 664.79
#2009-08-26| 657.59
#2009-08-27| 657.25
#2009-08-28| 676.03
#2009-08-31| 677.59
#2009-09-01| 673.32
#2009-09-02| 659.16
#2009-09-03| 673.14
#2009-09-04| 688.51
#2009-09-07| .
#2009-09-08| 704.27
#2009-09-09| 710.52
#2009-09-10| 699.02
#2009-09-11| 717.82
#2009-09-14| 711.16
#2009-09-15| 714.97
#2009-09-16| 727.04
#2009-09-17| 727.68
#2009-09-18| 731.41
#2009-09-21| 714.58
#2009-09-22| 728.76
#2009-09-23| 723.10
#2009-09-24| 721.70
#2009-09-25| 724.34
#2009-09-28| 725.30
#2009-09-29| 724.34
#2009-09-30| 715.72
#2009-10-01| 705.54
#2009-10-02| 702.80
#2009-10-05| 712.45
#2009-10-06| 736.42
#2009-10-07| 735.68
#2009-10-08| 748.84
#2009-10-09| 748.02
#2009-10-12| 757.62
#2009-10-13| 749.79
#2009-10-14| 763.65
#2009-10-15| 763.84
#2009-10-16| 753.58
#2009-10-19| 757.25
#2009-10-20| 752.95
#2009-10-21| 752.02
#2009-10-22| 744.45
#2009-10-23| 744.99
#2009-10-26| 737.43
#2009-10-27| 727.24
#2009-10-28| 713.26
#2009-10-29| 722.05
#2009-10-30| 717.01
#2009-11-02| 712.77
#2009-11-03| 705.70
#2009-11-04| 718.42
#2009-11-05| 723.46
#2009-11-06| 731.38
#2009-11-09| 745.91
#2009-11-10| 743.28
#2009-11-11| 747.68
#2009-11-12| 743.70
#2009-11-13| 744.17
#2009-11-16| 754.61
#2009-11-17| 741.53
#2009-11-18| 749.71
#2009-11-19| 737.81
#2009-11-20| 727.46
#2009-11-23| 744.43
#2009-11-24| 748.26
#2009-11-25| 759.80
#2009-11-26| .
#2009-11-27| 744.18
#2009-11-30| 747.40
#2009-12-01| 757.44
#2009-12-02| 766.73
#2009-12-03| 761.30
#2009-12-04| 746.78
#2009-12-07| 741.54
#2009-12-08| 732.65
#2009-12-09| 721.84
#2009-12-10| 727.67
#2009-12-11| 732.56
#2009-12-14| 745.82
#2009-12-15| 747.48
#2009-12-16| 751.23
#2009-12-17| 738.60
#2009-12-18| 731.79
#2009-12-21| 723.34
#2009-12-22| 727.26
#2009-12-23| 744.40
#2009-12-24| 755.19
#2009-12-25| .
#2009-12-28| 760.61
#2009-12-29| 769.66
#2009-12-30| 771.14
#2009-12-31| 778.40
#2010-01-01| .
#2010-01-04| 782.87
#2010-01-05| 782.15
#2010-01-06| 783.44
#2010-01-07| 777.31
#2010-01-08| 781.22
#2010-01-11| 785.50
#2010-01-12| 775.31
#2010-01-13| 768.53
#2010-01-14| 770.65
#2010-01-15| 777.78
#2010-01-18| .
#2010-01-19| 774.02
#2010-01-20| 763.70
#2010-01-21| 759.41
#2010-01-22| 750.20
#2010-01-25| 748.50
#2010-01-26| 744.12
#2010-01-27| 740.03
#2010-01-28| 742.94
#2010-01-29| 750.60
#2010-02-01| 746.49
#2010-02-02| 755.46
#2010-02-03| 757.72
#2010-02-04| 738.02
#2010-02-05| 728.40
#2010-02-08| 727.46
#2010-02-09| 735.20
#2010-02-10| 732.42
#2010-02-11| 734.82
#2010-02-12| 736.27
#2010-02-15| .
#2010-02-16| 743.78
#2010-02-17| 756.89
#2010-02-18| 759.38
#2010-02-19| 751.60
#2010-02-22| 750.04
#2010-02-23| 750.50
#2010-02-24| 748.88
#2010-02-25| 740.82
#2010-02-26| 759.83
#2010-03-01| 758.91
#2010-03-02| 766.65
#2010-03-03| 781.93
#2010-03-04| 787.07
#2010-03-05| 794.37
#2010-03-08| 804.13
#2010-03-09| 799.87
#2010-03-10| 799.86
#2010-03-11| 795.52
#2010-03-12| 801.69
#2010-03-15| 799.42
#2010-03-16| 806.98
#2010-03-17| 817.25
#2010-03-18| 816.43
#2010-03-19| 809.68
#2010-03-22| 810.54
#2010-03-23| 819.26
#2010-03-24| 812.83
#2010-03-25| 808.26
#2010-03-26| 809.06
#2010-03-29| 816.03
#2010-03-30| 819.66
#2010-03-31| 826.27
#2010-04-01| 838.14
#2010-04-02| .
#2010-04-05| 843.87
#2010-04-06| 847.92
#2010-04-07| 853.14
#2010-04-08| 854.52
#2010-04-09| 857.83
#2010-04-12| 863.51
#2010-04-13| 852.54
#2010-04-14| 849.90
#2010-04-15| 855.37
#2010-04-16| 844.29
#2010-04-19| 832.12
#2010-04-20| 838.18
#2010-04-21| 837.99
#2010-04-22| 827.84
#2010-04-23| 836.93
#2010-04-26| 849.13
#2010-04-27| 845.36
#2010-04-28| 831.26
#2010-04-29| 845.85
#2010-04-30| 846.01
#2010-05-03| 837.90
#2010-05-04| 817.32
#2010-05-05| 805.96
#2010-05-06| 803.42
#2010-05-07| 782.72
#2010-05-10| 818.63
#2010-05-11| 808.49
#2010-05-12| 824.76
#2010-05-13| 819.58
#2010-05-14| 804.88
#2010-05-17| 801.05
#2010-05-18| 808.89
#2010-05-19| 776.99
#2010-05-20| 749.51
#2010-05-21| 759.26
#2010-05-24| 760.15
#2010-05-25| 740.29
#2010-05-26| 780.14
#2010-05-27| 784.48
#2010-05-28| 794.29
#2010-05-31| .
#2010-06-01| 780.89
#2010-06-02| 778.70
#2010-06-03| 788.97
#2010-06-04| 772.32
#2010-06-07| 762.89
#2010-06-08| 764.49
#2010-06-09| 767.68
#2010-06-10| 773.77
#2010-06-11| 771.90
#2010-06-14| 784.01
#2010-06-15| 790.65
#2010-06-16| 792.50
#2010-06-17| 796.58
#2010-06-18| 807.33
#2010-06-21| 811.85
#2010-06-22| 804.15
#2010-06-23| 804.41
#2010-06-24| 798.67
#2010-06-25| 795.26
#2010-06-28| 806.97
#2010-06-29| 791.64
#2010-06-30| 789.67
#2010-07-01| 771.65
#2010-07-02| 779.91
#2010-07-05| .
#2010-07-06| 793.19
#2010-07-07| 790.29
#2010-07-08| 803.10
#2010-07-09| 801.50
#2010-07-12| 799.77
#2010-07-13| 805.51
#2010-07-14| 808.71
#2010-07-15| 810.99
#2010-07-16| 808.10
#2010-07-19| 795.93
#2010-07-20| 800.64
#2010-07-21| 813.42
#2010-07-22| 830.55
#2010-07-23| 832.90
#2010-07-26| 847.37
#2010-07-27| 849.14
#2010-07-28| 851.12
#2010-07-29| 857.01
#2010-07-30| 856.16
#2010-08-02| 868.99
#2010-08-03| 864.13
#2010-08-04| 862.55
#2010-08-05| 864.86
#2010-08-06| 868.85
#2010-08-09| 873.67
#2010-08-10| 863.42
#2010-08-11| 853.74
#2010-08-12| 856.96
#2010-08-13| 848.98
#2010-08-16| 857.85
#2010-08-17| 860.08
#2010-08-18| 853.77
#2010-08-19| 853.97
#2010-08-20| 844.71
#2010-08-23| 843.75
#2010-08-24| 838.27
#2010-08-25| 834.42
#2010-08-26| 848.03
#2010-08-27| 845.41
#2010-08-30| 845.52
#2010-08-31| 843.59
#2010-09-01| 856.58
#2010-09-02| 865.21
#2010-09-03| 873.62
#2010-09-06| .
#2010-09-07| 860.66
#2010-09-08| 861.46
#2010-09-09| 870.90
#2010-09-10| 872.75
#2010-09-13| 887.12
#2010-09-14| 897.56
#2010-09-15| 899.45
#2010-09-16| 892.45
#2010-09-17| 899.72
#2010-09-20| 907.33
#2010-09-21| 910.22
#2010-09-22| 920.50
#2010-09-23| 918.21
#2010-09-24| 923.97
#2010-09-27| 931.19
#2010-09-28| 933.05
#2010-09-29| 938.60
#2010-09-30| 941.29
#2010-10-01| 951.76
#2010-10-04| 941.06
#2010-10-05| 959.42
#2010-10-06| 966.08
#2010-10-07| 962.47
#2010-10-08| 965.99
#2010-10-11| 960.94
#2010-10-12| 963.30
#2010-10-13| 979.66
#2010-10-14| 985.55
#2010-10-15| 978.50
#2010-10-18| 973.33
#2010-10-19| 959.57
#2010-10-20| 968.60
#2010-10-21| 981.07
#2010-10-22| 969.67
#2010-10-25| 975.30
#2010-10-26| 977.26
#2010-10-27| 960.29
#2010-10-28| 972.93
#2010-10-29| 981.78
#2010-11-01| 972.20
#2010-11-02| 984.31
#2010-11-03| 993.29
#2010-11-04|1013.58
#2010-11-05|1016.86
#2010-11-08|1006.81
#2010-11-09|1024.14
#2010-11-10|1015.08
#2010-11-11|1008.73
#2010-11-12|1007.61
#2010-11-15|1003.48
#2010-11-16| 988.37
#2010-11-17| 991.64
#2010-11-18|1001.29
#2010-11-19| 999.77
#2010-11-22| 999.54
#2010-11-23| 986.74
#2010-11-24| 993.80
#2010-11-25| .
#2010-11-26| 982.38
#2010-11-29| 976.52
#2010-11-30| 982.05
#2010-12-01| 991.75
#2010-12-02|1008.88
#2010-12-03|1022.46
#2010-12-06|1018.71
#2010-12-07|1024.27
#2010-12-08|1011.50
#2010-12-09|1021.01
#2010-12-10|1029.39
#2010-12-13|1030.43
#2010-12-14|1035.45
#2010-12-15|1041.38
#2010-12-16|1037.25
#2010-12-17|1035.62
#2010-12-20|1043.66
#2010-12-21|1055.04
#2010-12-22|1060.24
#2010-12-23|1063.66
#2010-12-24| .
#2010-12-27|1063.68
#2010-12-28|1079.11
#2010-12-29|1086.66
#2010-12-30|1083.02
#2010-12-31|1094.50
#2011-01-03|1096.07
#2011-01-04|1086.74
#2011-01-05|1077.55
#2011-01-06|1068.51
#2011-01-07|1070.34
#2011-01-10|1059.95
#2011-01-11|1057.59
#2011-01-12|1071.46
#2011-01-13|1072.65
#2011-01-14|1051.15
#2011-01-17| .
#2011-01-18|1043.45
#2011-01-19|1033.28
#2011-01-20|1008.39
#2011-01-21|1010.46
#2011-01-24|1014.30
#2011-01-25|1001.22
#2011-01-26| 998.41
#2011-01-27|1003.79
#2011-01-28| 976.56
#2011-01-31| 969.24
#2011-02-01| 969.60
#2011-02-02| 971.85
#2011-02-03| 955.16
#2011-02-04| 961.00
#2011-02-07| 962.15
#2011-02-08| 977.94
#2011-02-09| 970.03
#2011-02-10| 957.04
#2011-02-11| 951.43
#2011-02-14| 949.63
#2011-02-15| 951.35
#2011-02-16| 962.37
#2011-02-17| 966.45
#2011-02-18| 975.59
#2011-02-21| .
#2011-02-22| 981.37
#2011-02-23| 973.13
#2011-02-24| 972.86
#2011-02-25| 979.59
#2011-02-28| 999.28
#2011-03-01| 996.39
#2011-03-02|1002.28
#2011-03-03| 991.36
#2011-03-04| 999.10
#2011-03-07| 999.76
#2011-03-08| 991.81
#2011-03-09| 995.96
#2011-03-10| 983.05
#2011-03-11| 976.35
#2011-03-14| 979.08
#2011-03-15| 955.14
#2011-03-16| 958.01
#2011-03-17| 947.53
#2011-03-18| 955.09
#2011-03-21| 962.97
#2011-03-22| 973.75
#2011-03-23| 972.89
#2011-03-24| 984.43
#2011-03-25| 990.21
#2011-03-28| 994.76
#2011-03-29| 999.37
#2011-03-30|1010.37
#2011-03-31|1019.19
#2011-04-01|1030.52
#2011-04-04|1035.03
#2011-04-05|1035.63
#2011-04-06|1048.47
#2011-04-07|1050.19
#2011-04-08|1057.46
#2011-04-11|1057.44
#2011-04-12|1040.51
#2011-04-13|1032.27
#2011-04-14|1019.97
#2011-04-15|1020.02
#2011-04-18|1010.39
#2011-04-19|1019.25
#2011-04-20|1029.97
#2011-04-21|1045.87
#2011-04-22| .
#2011-04-25|1043.03
#2011-04-26|1050.05
#2011-04-27|1056.23
#2011-04-28|1068.03
#2011-04-29|1078.05
#2011-05-02|1082.53
#2011-05-03|1066.35
#2011-05-04|1059.31
#2011-05-05|1036.65
#2011-05-06|1052.24
#2011-05-09|1036.69
#2011-05-10|1037.19
#2011-05-11|1030.69
#2011-05-12|1010.37
#2011-05-13|1004.78
#2011-05-16|1009.14
#2011-05-17|1004.00
#2011-05-18|1015.48
#2011-05-19|1018.33
#2011-05-20|1013.80
#2011-05-23| 991.01
#2011-05-24|1000.70
#2011-05-25| 993.78
#2011-05-26|1002.30
#2011-05-27|1018.29
#2011-05-30| .
#2011-05-31|1037.42
#2011-06-01|1040.31
#2011-06-02|1046.37
#2011-06-03|1054.10
#2011-06-06|1046.33
#2011-06-07|1054.08
#2011-06-08|1049.76
#2011-06-09|1047.50
#2011-06-10|1038.18
#2011-06-13|1033.08
#2011-06-14|1037.59
#2011-06-15|1028.12
#2011-06-16|1019.08
#2011-06-17|1039.02
#2011-06-20|1025.84
#2011-06-21|1035.45
#2011-06-22|1034.66
#2011-06-23|1010.23
#2011-06-24|1009.62
#2011-06-27|1011.85
#2011-06-28|1020.88
#2011-06-29|1025.12
#2011-06-30|1038.10
#2011-07-01|1046.74
#2011-07-04| .
#2011-07-05|1051.69
#2011-07-06|1051.75
#2011-07-07|1069.89
#2011-07-08|1063.00
#2011-07-11|1040.09
#2011-07-12|1032.68
#2011-07-13|1042.36
#2011-07-14|1036.42
#2011-07-15|1034.38
#2011-07-18|1016.92
#2011-07-19|1024.81
#2011-07-20|1033.85
#2011-07-21|1042.99
#2011-07-22|1047.29
#2011-07-25|1046.19
#2011-07-26|1057.47
#2011-07-27|1054.32
#2011-07-28|1051.87
#2011-07-29|1048.23
#2011-08-01|1047.75
#2011-08-02|1040.03
#2011-08-03|1031.66
#2011-08-04|1000.02
#2011-08-05| 987.78
#2011-08-08| 945.26
#2011-08-09| 912.58
#2011-08-10| 927.16
#2011-08-11| 927.93
#2011-08-12| 934.59
#2011-08-15| 952.65
#2011-08-16| 959.03
#2011-08-17| 970.35
#2011-08-18| 948.19
#2011-08-19| 948.18
#2011-08-22| 942.05
#2011-08-23| 941.09
#2011-08-24| 940.30
#2011-08-25| 937.17
#2011-08-26| 944.50
#2011-08-29| 977.31
#2011-08-30| 971.26
#2011-08-31| 993.14
#2011-09-01| 988.11
#2011-09-02| 976.71
#2011-09-05| .
#2011-09-06| 963.54
#2011-09-07| 965.22
#2011-09-08| 967.31
#2011-09-09| 948.93
#2011-09-12| 932.83
#2011-09-13| 941.61
#2011-09-14| 936.63
#2011-09-15| 933.26
#2011-09-16| 938.56
#2011-09-19| 904.05
#2011-09-20| 911.68
#2011-09-21| 887.91
#2011-09-22| 839.43
#2011-09-23| 833.13
#2011-09-26| 851.72
#2011-09-27| 888.02
#2011-09-28| 884.70
#2011-09-29| 879.78
#2011-09-30| 864.85
#2011-10-03| 840.29
#2011-10-04| 829.23
#2011-10-05| 856.62
#2011-10-06| 860.60
#2011-10-07| 878.92
#2011-10-10| 885.07
#2011-10-11| 876.68
#2011-10-12| 893.78
#2011-10-13| 878.94
#2011-10-14| 887.28
#2011-10-17| 883.05
#2011-10-18| 870.81
#2011-10-19| 881.34
#2011-10-20| 857.90
#2011-10-21| 873.13
#2011-10-24| 892.17
#2011-10-25| 893.64
#2011-10-26| 882.05
#2011-10-27| 925.49
#2011-10-28| 927.93
#2011-10-31| 902.31
#2011-11-01| 881.27
#2011-11-02| 900.90
#2011-11-03| 913.95
#2011-11-04| 909.83
#2011-11-07| 901.65
#2011-11-08| 913.93
#2011-11-09| 894.83
#2011-11-10| 893.99
#2011-11-11| 913.69
#2011-11-14| 901.93
#2011-11-15| 882.34
#2011-11-16| 879.31
#2011-11-17| 879.77
#2011-11-18| 874.23
#2011-11-21| 852.54
#2011-11-22| 846.34
#2011-11-23| 827.38
#2011-11-24| .
#2011-11-25| 835.44
#2011-11-28| 851.48
#2011-11-29| 855.57
#2011-11-30| 894.28
#2011-12-01| 893.53
#2011-12-02| 910.12
#2011-12-05| 920.52
#2011-12-06| 915.57
#2011-12-07| 924.80
#2011-12-08| 907.82
#2011-12-09| 916.02
#2011-12-12| 901.20
#2011-12-13| 897.85
#2011-12-14| 877.37
#2011-12-15| 881.39
#2011-12-16| 885.77
#2011-12-19| 878.45
#2011-12-20| 895.65
#2011-12-21| 894.56
#2011-12-22| 910.64
#2011-12-23| 910.34
#2011-12-26| .
#2011-12-27| 910.34
#2011-12-28| 908.68
#2011-12-29| 909.25
#2011-12-30| 926.27
#2012-01-02| .
#2012-01-03| 930.69
#2012-01-04| 917.34
#2012-01-05| 915.59
#2012-01-06| 922.58
#2012-01-09| 924.39
#2012-01-10| 933.87
#2012-01-11| 933.24
#2012-01-12| 944.89
#2012-01-13| 934.90
#2012-01-16| .
#2012-01-17| 953.15
#2012-01-18| 959.80
#2012-01-19| 969.72
#2012-01-20| 966.84
#2012-01-23| 976.19
#2012-01-24| 965.84
#2012-01-25| 952.63
#2012-01-26| 992.14
#2012-01-27| 994.60
#2012-01-30| 982.26
#2012-01-31| 997.37
#2012-02-01|1012.22
#2012-02-02|1027.83
#2012-02-03|1035.71
#2012-02-06|1033.75
#2012-02-07|1029.79
#2012-02-08|1033.70
#2012-02-09|1030.65
#2012-02-10|1009.31
#2012-02-13|1016.38
#2012-02-14|1010.60
#2012-02-15|1015.54
#2012-02-16|1007.62
#2012-02-17|1020.79
#2012-02-20| .
#2012-02-21|1030.73
#2012-02-22|1028.73
#2012-02-23|1035.00
#2012-02-24|1043.75
#2012-02-27|1045.69
#2012-02-28|1056.70
#2012-02-29|1068.74
#2012-03-01|1070.05
#2012-03-02|1060.63
#2012-03-05|1054.51
#2012-03-06|1038.28
#2012-03-07|1040.63
#2012-03-08|1063.68
#2012-03-09|1069.37
#2012-03-12|1063.16
#2012-03-13|1072.52
#2012-03-14|1057.45
#2012-03-15|1065.01
#2012-03-16|1065.12
#2012-03-19|1073.01
#2012-03-20|1068.70
#2012-03-21|1065.18
#2012-03-22|1050.99
#2012-03-23|1049.75
#2012-03-26|1068.01
#2012-03-27|1072.54
#2012-03-28|1055.89
#2012-03-29|1047.92
#2012-03-30|1064.27
#2012-04-02|1073.06
#2012-04-03|1066.71
#2012-04-04|1041.22
#2012-04-05|1044.18
#2012-04-06| .
#2012-04-09|1036.43
#2012-04-10|1016.83
#2012-04-11|1021.74
#2012-04-12|1031.03
#2012-04-13|1025.85
#2012-04-16|1019.74
#2012-04-17|1042.17
#2012-04-18|1045.33
#2012-04-19|1039.82
#2012-04-20|1051.53
#2012-04-23|1039.44
#2012-04-24|1046.16
#2012-04-25|1048.06
#2012-04-26|1052.53
#2012-04-27|1057.39
#2012-04-30|1063.59
#2012-05-01|1065.43
#2012-05-02|1063.24
#2012-05-03|1067.43
#2012-05-04|1050.44
#2012-05-07|1050.17
#2012-05-08|1036.38
#2012-05-09|1019.20
#2012-05-10|1025.78
#2012-05-11|1015.97
#2012-05-14| 996.90
#2012-05-15| 984.76
#2012-05-16| 979.22
#2012-05-17| 975.88
#2012-05-18| 971.77
#2012-05-21| 977.08
#2012-05-22| 983.61
#2012-05-23| 952.40
#2012-05-24| 964.15
#2012-05-25| 961.37
#2012-05-28| .
#2012-05-29| 970.50
#2012-05-30| 943.60
#2012-05-31| 943.73
#2012-06-01| 936.67
#2012-06-04| 955.57
#2012-06-05| 958.14
#2012-06-06| 974.02
#2012-06-07| 978.94
#2012-06-08| 962.62
#2012-06-11| 961.80
#2012-06-12| 959.98
#2012-06-13| 970.58
#2012-06-14| 960.17
#2012-06-15| 965.48
#2012-06-18| 972.85
#2012-06-19| 993.40
#2012-06-20|1001.17
#2012-06-21| 986.20
#2012-06-22| 969.46
#2012-06-25| 961.12
#2012-06-26| 979.84
#2012-06-27| 979.35
#2012-06-28| 972.71
#2012-06-29|1007.21
#2012-07-02|1012.31
#2012-07-03|1027.46
#2012-07-04| .
#2012-07-05|1023.71
#2012-07-06|1009.51
#2012-07-09|1005.65
#2012-07-10|1011.24
#2012-07-11|1003.28
#2012-07-12| 985.39
#2012-07-13|1002.04
#2012-07-16|1007.61
#2012-07-17|1004.34
#2012-07-18|1012.22
#2012-07-19|1007.65
#2012-07-20|1001.58
#2012-07-23| 975.62
#2012-07-24| 971.26
#2012-07-25| 975.19
#2012-07-26| 998.01
#2012-07-27|1009.81
#2012-07-30|1010.62
#2012-07-31|1009.51
#2012-08-01|1007.78
#2012-08-02| 992.49
#2012-08-03|1024.65
#2012-08-06|1026.79
#2012-08-07|1028.02
#2012-08-08|1027.99
#2012-08-09|1037.49
#2012-08-10|1037.36
#2012-08-13|1027.43
#2012-08-14|1029.24
#2012-08-15|1020.91
#2012-08-16|1022.68
#2012-08-17|1007.86
#2012-08-20|1017.51
#2012-08-21|1031.06
#2012-08-22|1015.07
#2012-08-23|1027.77
#2012-08-24|1015.43
#2012-08-27|1014.83
#2012-08-28|1011.78
#2012-08-29|1008.06
#2012-08-30| 997.06
#2012-08-31|1001.86
#2012-09-03| .
#2012-09-04|1010.18
#2012-09-05|1004.15
#2012-09-06|1025.68
#2012-09-07|1041.18
#2012-09-10|1040.03
#2012-09-11|1045.56
#2012-09-12|1021.19
#2012-09-13|1024.29
#2012-09-14|1050.39
#2012-09-17|1057.53
#2012-09-18|1049.12
#2012-09-19|1050.00
#2012-09-20|1038.24
#2012-09-21|1040.59
#2012-09-24|1037.30
#2012-09-25|1055.95
#2012-09-26|1044.83
#2012-09-27|1047.56
#2012-09-28|1043.23
#2012-10-01|1032.59
#2012-10-02|1030.40
#2012-10-03|1023.50
#2012-10-04|1015.64
#2012-10-05|1000.75
#2012-10-08| 968.76
#2012-10-09| 976.89
#2012-10-10| 984.96
#2012-10-11| 986.67
#2012-10-12| 994.57
#2012-10-15| 977.75
#2012-10-16| 996.24
#2012-10-17|1010.23
#2012-10-18|1006.43
#2012-10-19|1001.10
#2012-10-22|1004.18
#2012-10-23| 989.24
#2012-10-24|1000.85
#2012-10-25| 999.96
#2012-10-26|1002.94
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1000.78
#2012-11-01|1005.29
#2012-11-02|1000.54
#2012-11-05|1002.35
#2012-11-06|1010.17
#2012-11-07|1012.84
#2012-11-08|1006.65
#2012-11-09|1008.14
#2012-11-12|1006.09
#2012-11-13| 998.78
#2012-11-14| 986.45
#2012-11-15| 978.39
#2012-11-16| 984.70
#2012-11-19| 999.49
#2012-11-20| 995.36
#2012-11-21| 984.83
#2012-11-22| .
#2012-11-23|1002.59
#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|1026.00
#2012-12-11|1028.57
#2012-12-12|1039.53
#2012-12-13|1046.22
#2012-12-14|1050.69
#2012-12-17|1059.66
#2012-12-18|1068.04
#2012-12-19|1076.09
#2012-12-20|1073.76
#2012-12-21|1063.25
#2012-12-24|1064.32
#2012-12-25|1064.32
#2012-12-26|1067.54
#2012-12-27|1079.26
#2012-12-28|1083.96
#2012-12-31|1082.43
#2013-01-01|1082.43
#2013-01-02|1083.39
#2013-01-03|1075.25
#2013-01-04|1079.12
#2013-01-07|1092.32
#2013-01-08|1091.99
#2013-01-09|1096.26
#2013-01-10|1086.88
#2013-01-11|1073.09
#2013-01-14|1081.74
#2013-01-15|1066.60
#2013-01-16|1059.38
#2013-01-17|1062.96
#2013-01-18|1057.84
#2013-01-21|1058.32
#2013-01-22|1060.93
#2013-01-23|1046.71
#2013-01-24|1052.48
#2013-01-25|1071.41
#2013-01-28|1053.39
#2013-01-29|1060.36
#2013-01-30|1055.84
#2013-01-31|1065.19
#2013-02-01|1077.86
#2013-02-04|1071.54
#2013-02-05|1077.78
#2013-02-06|1073.26
#2013-02-07|1078.50
#2013-02-08|1084.96
#2013-02-11|1080.52
#2013-02-12|1079.35
#2013-02-13|1091.80
#2013-02-14|1094.78
#2013-02-15|1096.66
#2013-02-18|1087.68
#2013-02-19|1091.77
#2013-02-20|1087.95
#2013-02-21|1075.40
#2013-02-22|1078.01
#2013-02-25|1090.97
#2013-02-26|1088.10
#2013-02-27|1085.83
#2013-02-28|1079.74
#2013-03-01|1068.77
#2013-03-04|1068.64
#2013-03-05|1081.07
#2013-03-06|1083.45
#2013-03-07|1080.67
#2013-03-08|1092.54
#2013-03-11|1095.60
#2013-03-12|1089.45
#2013-03-13|1073.36
#2013-03-14|1082.57
#2013-03-15|1076.13
#2013-03-18|1077.32
#2013-03-19|1066.64
#2013-03-20|1067.76
#2013-03-21|1062.71
#2013-03-22|1067.14
#2013-03-25|1073.14
#2013-03-26|1085.04
#2013-03-27|1078.90
#2013-03-28|1093.54
#2013-03-29| .
#2013-04-01|1092.52
#2013-04-02|1097.11
#2013-04-03|1091.65
#2013-04-04|1089.07
#2013-04-05|1091.33
#2013-04-08|1101.35
#2013-04-09|1110.23
#2013-04-10|1118.07
#2013-04-11|1123.02
#2013-04-12|1115.89
#2013-04-15|1077.06
#2013-04-16|1077.84
#2013-04-17|1072.98
#2013-04-18|1077.70
#2013-04-19|1075.17
#2013-04-22|1077.23
#2013-04-23|1078.52
#2013-04-24|1084.70
#2013-04-25|1108.67
#2013-04-26|1101.95
#2013-04-29|1119.76
#2013-04-30|1117.21
#2013-05-01|1109.83
#2013-05-02|1126.18
#2013-05-03|1127.92
#2013-05-06|1116.25
#2013-05-07|1116.62
#2013-05-08|1124.66
#2013-05-09|1134.80
#2013-05-10|1117.94
#2013-05-13|1118.95
#2013-05-14|1110.33
#2013-05-15|1104.95
#2013-05-16|1108.29
#2013-05-17|1100.85
#2013-05-20|1084.97
#2013-05-21|1075.86
#2013-05-22|1073.25
#2013-05-23|1065.78
#2013-05-24|1073.40
#2013-05-27|1069.36
#2013-05-28|1054.68
#2013-05-29|1053.16
#2013-05-30|1024.86
#2013-05-31|1011.82
#2013-06-03|1025.29
#2013-06-04|1055.14
#2013-06-05|1025.49
#2013-06-06|1017.18
#2013-06-07|1026.99
#2013-06-10|1004.44
#2013-06-11| 998.63
#2013-06-12|1005.96
#2013-06-13|1014.58
#2013-06-14|1023.03
#2013-06-17|1029.76
#2013-06-18|1022.17
#2013-06-19|1030.64
#2013-06-20| 984.51
#2013-06-21| 986.92
#2013-06-24| 985.88
#2013-06-25| 994.90
#2013-06-26| 999.48
#2013-06-27|1022.35
#2013-06-28|1034.94
#2013-07-01|1048.28
#2013-07-02|1048.26
#2013-07-03|1023.52
#2013-07-04|1038.14
#2013-07-05|1017.41
#2013-07-08|1011.51
#2013-07-09|1028.60
#2013-07-10|1030.88
#2013-07-11|1045.82
#2013-07-12|1052.05
#2013-07-15|1064.58
#2013-07-16|1069.97
#2013-07-17|1071.37
#2013-07-18|1071.43
#2013-07-19|1069.87
#2013-07-22|1071.31
#2013-07-23|1079.31
#2013-07-24|1083.26
#2013-07-25|1072.45
#2013-07-26|1068.35
#2013-07-29|1067.29
#2013-07-30|1073.07
#2013-07-31|1062.89
#2013-08-01|1065.55
#2013-08-02|1081.78
#2013-08-05|1078.84
#2013-08-06|1070.80
#2013-08-07|1069.12
#2013-08-08|1082.45
#2013-08-09|1091.80
#2013-08-12|1084.64
#2013-08-13|1069.72
#2013-08-14|1080.57
#2013-08-15|1065.68
#2013-08-16|1070.38
#2013-08-19|1054.45
#2013-08-20|1048.46
#2013-08-21|1041.56
#2013-08-22|1036.40
#2013-08-23|1050.10
#2013-08-26|1055.00
#2013-08-27|1034.98
#2013-08-28|1031.21
#2013-08-29|1033.61
#2013-08-30|1039.69
#2013-09-02|1050.19
#2013-09-03|1044.21
#2013-09-04|1054.29
#2013-09-05|1061.52
#2013-09-06|1084.47
#2013-09-09|1093.07
#2013-09-10|1095.36
#2013-09-11|1110.44
#2013-09-12|1113.24
#2013-09-13|1109.70
#2013-09-16|1127.22
#2013-09-17|1129.14
#2013-09-18|1123.05
#2013-09-19|1152.53
#2013-09-20|1124.57
#2013-09-23|1128.57
#2013-09-24|1127.17
#2013-09-25|1155.33
#2013-09-26|1119.95
#2013-09-27|1114.41
#2013-09-30|1118.18
#2013-10-01|1111.82
#2013-10-02|1118.77
#2013-10-03|1119.18
#2013-10-04|1128.45
#2013-10-07|1134.64
#2013-10-08|1147.11
#2013-10-09|1137.76
#2013-10-10|1152.56
#2013-10-11|1156.42
#2013-10-14|1150.24
#2013-10-15|1155.51
#2013-10-16|1167.06
#2013-10-17|1172.03
#2013-10-18|1182.30
#2013-10-21|1186.89
#2013-10-22|1199.42
#2013-10-23|1192.95
#2013-10-24|1193.35
#2013-10-25|1185.95
#2013-10-28|1192.21
#2013-10-29|1191.27
#2013-10-30|1192.57
#2013-10-31|1176.25
#2013-11-01|1153.98
#2013-11-04|1155.21
#2013-11-05|1145.07
#2013-11-06|1139.77
#2013-11-07|1139.84
#2013-11-08|1123.22
#2013-11-11|1114.91
#2013-11-12|1118.90
#2013-11-13|1113.04
#2013-11-14|1119.37
#2013-11-15|1140.56
#2013-11-18|1152.93
#2013-11-19|1143.11
#2013-11-20|1156.02
#2013-11-21|1143.48
#2013-11-22|1146.47
#2013-11-25|1146.33
#2013-11-26|1130.66
#2013-11-27|1125.42
#2013-11-28|1123.02
#2013-11-29|1137.86
#2013-12-02|1117.89
#2013-12-03|1104.26
#2013-12-04|1091.41
#2013-12-05|1091.07
#2013-12-06|1102.49
#2013-12-09|1096.29
#2013-12-10|1101.07
#2013-12-11|1095.75
#2013-12-12|1062.67
#2013-12-13|1086.90
#2013-12-16|1086.27
#2013-12-17|1089.58
#2013-12-18|1092.73
#2013-12-19|1086.75
#2013-12-20|1089.98
#2013-12-23|1103.34
#2013-12-24|1098.46
#2013-12-25|1098.46
#2013-12-26|1096.18
#2013-12-27|1088.69
#2013-12-30|1096.23
#2013-12-31|1094.47
#2014-01-01|1094.47
#2014-01-02|1082.67
#2014-01-03|1078.91
#2014-01-06|1075.31
#2014-01-07|1081.30
#2014-01-08|1075.25
#2014-01-09|1061.40
#2014-01-10|1070.09
#2014-01-13|1069.75
#2014-01-14|1066.59
#2014-01-15|1065.27
#2014-01-16|1061.36
#2014-01-17|1073.02
#2014-01-20|1070.66
#2014-01-21|1072.27
#2014-01-22|1066.46
#2014-01-23|1055.53
#2014-01-24|1038.10
#2014-01-27|1022.41
#2014-01-28|1031.35
#2014-01-29|1006.96
#2014-01-30|1001.58
#2014-01-31|1000.55
#2014-02-03| 996.06
#2014-02-04| 995.62
#2014-02-05| 992.73
#2014-02-06|1012.64
#2014-02-07|1013.37
#2014-02-10|1012.38
#2014-02-11|1017.37
#2014-02-12|1020.72
#2014-02-13|1011.55
#2014-02-14|1025.84
#2014-02-17|1038.84
#2014-02-18|1038.57
#2014-02-19|1033.43
#2014-02-20|1020.19
#2014-02-21|1026.89
#2014-02-24|1040.26
#2014-02-25|1049.55
#2014-02-26|1041.31
#2014-02-27|1046.60
#2014-02-28|1047.76
#2014-03-03|1042.29
#2014-03-04|1040.79
#2014-03-05|1053.38
#2014-03-06|1068.09
#2014-03-07|1055.16
#2014-03-10|1054.03
#2014-03-11|1044.18
#2014-03-12|1035.69
#2014-03-13|1047.09
#2014-03-14|1048.52
#2014-03-17|1048.06
#2014-03-18|1050.76
#2014-03-19|1048.81
#2014-03-20|1027.35
#2014-03-21|1033.35
#2014-03-24|1038.21
#2014-03-25|1046.67
#2014-03-26|1057.00
#2014-03-27|1062.77
#2014-03-28|1076.68
#2014-03-31|1085.59
#2014-04-01|1083.41
#2014-04-02|1085.25
#2014-04-03|1084.06
#2014-04-04|1095.93
#2014-04-07|1095.51
#2014-04-08|1105.06
#2014-04-09|1107.34
#2014-04-10|1123.76
#2014-04-11|1113.49
#2014-04-14|1119.37
#2014-04-15|1102.91
#2014-04-16|1106.69
#2014-04-17|1119.90
#2014-04-18|1119.16
#2014-04-21|1118.22
#2014-04-22|1114.91
#2014-04-23|1119.80
#2014-04-24|1118.06
#2014-04-25|1119.22
#2014-04-28|1121.51
#2014-04-29|1130.64
#2014-04-30|1135.72
#2014-05-01|1140.94
#2014-05-02|1147.14
#2014-05-05|1143.74
#2014-05-06|1146.10
#2014-05-07|1149.65
#2014-05-08|1165.99
#2014-05-09|1163.90
#2014-05-12|1170.45
#2014-05-13|1181.40
#2014-05-14|1182.14
#2014-05-15|1171.63
#2014-05-16|1175.53
#2014-05-19|1178.88
#2014-05-20|1168.35
#2014-05-21|1163.40
#2014-05-22|1172.17
#2014-05-23|1177.82
#2014-05-26|1167.45
#2014-05-27|1151.57
#2014-05-28|1143.58
#2014-05-29|1156.61
#2014-05-30|1142.19
#2014-06-02|1134.11
#2014-06-03|1121.48
#2014-06-04|1118.67
#2014-06-05|1128.60
#2014-06-06|1141.05
#2014-06-09|1140.20
#2014-06-10|1132.71
#2014-06-11|1129.13
#2014-06-12|1135.58
#2014-06-13|1125.24
#2014-06-16|1126.82
#2014-06-17|1123.71
#2014-06-18|1129.60
#2014-06-19|1139.99
#2014-06-20|1139.97
#2014-06-23|1149.54
#2014-06-24|1150.81
#2014-06-25|1138.57
#2014-06-26|1139.94
#2014-06-27|1144.92
#2014-06-30|1150.79
#2014-07-01|1150.71
#2014-07-02|1144.03
#2014-07-03|1141.06
#2014-07-04|1139.98
#2014-07-07|1134.73
#2014-07-08|1139.50
#2014-07-09|1144.89
#2014-07-10|1140.92
#2014-07-11|1143.92
#2014-07-14|1155.46
#2014-07-15|1154.00
#2014-07-16|1158.35
#2014-07-17|1161.55
#2014-07-18|1162.54
#2014-07-21|1163.43
#2014-07-22|1173.53
#2014-07-23|1179.42
#2014-07-24|1181.07
#2014-07-25|1176.30
#2014-07-28|1173.95
#2014-07-29|1170.71
#2014-07-30|1157.09
#2014-07-31|1151.22
#2014-08-01|1153.05
#2014-08-04|1151.88
#2014-08-05|1148.60
#2014-08-06|1147.00
#2014-08-07|1145.15
#2014-08-08|1144.70
#2014-08-11|1154.43
#2014-08-12|1159.37
#2014-08-13|1164.46
#2014-08-14|1165.33
#2014-08-15|1161.36
#2014-08-18|1163.67
#2014-08-19|1167.34
#2014-08-20|1155.71
#2014-08-21|1158.33
#2014-08-22|1155.64
#2014-08-25|1165.51
#2014-08-26|1166.29
#2014-08-27|1169.03
#2014-08-28|1169.25
#2014-08-29|1173.38
#2014-09-01|1173.04
#2014-09-02|1172.52
#2014-09-03|1179.66
#2014-09-04|1181.38
#2014-09-05|1176.74
#2014-09-08|1175.67
#2014-09-09|1156.12
#2014-09-10|1150.56
#2014-09-11|1148.08
#2014-09-12|1141.94
#2014-09-15|1140.12
#2014-09-16|1137.11
#2014-09-17|1139.06
#2014-09-18|1124.26
#2014-09-19|1125.12
#2014-09-22|1109.21
#2014-09-23|1102.14
#2014-09-24|1101.29
#2014-09-25|1091.37
#2014-09-26|1092.22
#2014-09-29|1086.95
#2014-09-30|1081.99
#2014-10-01|1084.55
#2014-10-02|1087.60
#2014-10-03|1077.18
#2014-10-06|1091.43
#2014-10-07|1094.23
#2014-10-08|1083.69
#2014-10-09|1099.15
#2014-10-10|1084.27
#2014-10-13|1092.91
#2014-10-14|1092.90
#2014-10-15|1083.89
#2014-10-16|1077.44
#2014-10-17|1087.59
#2014-10-20|1091.83
#2014-10-21|1105.64
#2014-10-22|1104.00
#2014-10-23|1109.17
#2014-10-24|1108.49
#2014-10-27|1113.94
#2014-10-28|1128.92
#2014-10-29|1139.13
#2014-10-30|1131.99
#2014-10-31|1125.37
#2014-11-03|1121.87
#2014-11-04|1126.49
#2014-11-05|1111.56
#2014-11-06|1107.75
#2014-11-07|1094.29
#2014-11-10|1098.36
#2014-11-11|1100.21
#2014-11-12|1112.53
#2014-11-13|1114.22
#2014-11-14|1120.47
#2014-11-17|1119.15
#2014-11-18|1132.40
#2014-11-19|1133.46
#2014-11-20|1138.14
#2014-11-21|1154.19
#2014-11-24|1148.43
#2014-11-25|1145.81
#2014-11-26|1140.96
#2014-11-27|1136.49
#2014-11-28|1131.44
#2014-12-01|1123.87
#2014-12-02|1115.13
#2014-12-03|1116.25
#2014-12-04|1116.19
#2014-12-05|1100.68
#2014-12-08|1077.42
#2014-12-09|1087.93
#2014-12-10|1069.55
#2014-12-11|1057.68
#2014-12-12|1047.87
#2014-12-15|1040.89
#2014-12-16|1039.36
#2014-12-17|1050.04
#2014-12-18|1075.25
#2014-12-19|1080.46
#2014-12-22|1081.70
#2014-12-23|1080.82
#2014-12-24|1078.46
#2014-12-25|1078.46
#2014-12-26|1085.17
#2014-12-29|1087.67
#2014-12-30|1094.65
#2014-12-31|1094.03
#2015-01-01|1094.03
#2015-01-02|1084.49
#2015-01-05|1082.85
#2015-01-06|1082.74
#2015-01-07|1082.38
#2015-01-08|1099.13
#2015-01-09|1111.90
#2015-01-12|1108.11
#2015-01-13|1116.28
#2015-01-14|1114.72
#2015-01-15|1110.54
#2015-01-16|1101.94
#2015-01-19|1100.89
#2015-01-20|1105.66
#2015-01-21|1125.23
#2015-01-22|1141.63
#2015-01-23|1146.85
#2015-01-26|1145.89
#2015-01-27|1140.80
#2015-01-28|1145.98
#2015-01-29|1147.59
#2015-01-30|1140.77
#2015-02-02|1153.77
#2015-02-03|1171.09
#2015-02-04|1163.17
#2015-02-05|1185.36
#2015-02-06|1163.45
#2015-02-09|1148.40
#2015-02-10|1140.58
#2015-02-11|1115.98
#2015-02-12|1129.61
#2015-02-13|1140.69
#2015-02-16|1144.08
#2015-02-17|1136.53
#2015-02-18|1132.36
#2015-02-19|1140.45
#2015-02-20|1145.91
#2015-02-23|1148.45
#2015-02-24|1157.99
#2015-02-25|1165.23
#2015-02-26|1157.48
#2015-02-27|1143.90
#2015-03-02|1137.07
#2015-03-03|1132.92
#2015-03-04|1125.28
#2015-03-05|1133.68
#2015-03-06|1108.48
#2015-03-09|1090.30
#2015-03-10|1058.96
#2015-03-11|1055.49
#2015-03-12|1056.99
#2015-03-13|1036.56
#2015-03-16|1043.58
#2015-03-17|1045.90
#2015-03-18|1050.93
#2015-03-19|1054.46
#2015-03-20|1077.91
#2015-03-23|1091.83
#2015-03-24|1104.90
#2015-03-25|1094.34
#2015-03-26|1083.71
#2015-03-27|1078.20
#2015-03-30|1072.02
#2015-03-31|1070.23
#2015-04-01|1082.69
#2015-04-02|1091.45
#2015-04-03|1109.12
#2015-04-06|1116.35
#2015-04-07|1104.92
#2015-04-08|1106.53
#2015-04-09|1105.51
#2015-04-10|1101.92
#2015-04-13|1088.18
#2015-04-14|1103.07
#2015-04-15|1089.67
#2015-04-16|1105.28
#2015-04-17|1100.21
#2015-04-20|1090.88
#2015-04-21|1097.11
#2015-04-22|1083.77
#2015-04-23|1083.81
#2015-04-24|1092.46
#2015-04-27|1104.83
#2015-04-28|1131.82
#2015-04-29|1146.21
#2015-04-30|1123.72
#2015-05-01|1116.56
#2015-05-04|1122.02
#2015-05-05|1136.20
#2015-05-06|1124.82
#2015-05-07|1104.98
#2015-05-08|1122.35
#2015-05-11|1111.69
#2015-05-12|1110.52
#2015-05-13|1129.63
#2015-05-14|1135.66
#2015-05-15|1136.98
#2015-05-18|1132.36
#2015-05-19|1126.04
#2015-05-20|1139.77
#2015-05-21|1144.15
#2015-05-22|1137.94
#2015-05-25|1125.87
#2015-05-26|1098.99
#2015-05-27|1090.13
#2015-05-28|1084.33
#2015-05-29|1087.35
#2015-06-01|1075.19
#2015-06-02|1068.22
#2015-06-03|1057.72
#2015-06-04|1047.32
#2015-06-05|1029.08
#2015-06-08|1021.97
#2015-06-09|1030.66
#2015-06-10|1047.21
#2015-06-11|1042.56
#2015-06-12|1038.79
#2015-06-15|1034.17
#2015-06-16|1035.66
#2015-06-17|1035.07
#2015-06-18|1053.22
#2015-06-19|1055.54
#2015-06-22|1059.15
#2015-06-23|1049.37
#2015-06-24|1046.44
#2015-06-25|1055.23
#2015-06-26|1049.53
#2015-06-29|1037.76
#2015-06-30|1053.37
#2015-07-01|1039.24
#2015-07-02|1043.10
#2015-07-03|1048.59
#2015-07-06|1035.40
#2015-07-07|1016.85
#2015-07-08|1009.61
#2015-07-09|1021.22
#2015-07-10|1026.52
#2015-07-13|1020.65
#2015-07-14|1034.73
#2015-07-15|1037.88
#2015-07-16|1041.01
#2015-07-17|1052.01
#2015-07-20|1041.73
#2015-07-21|1049.00
#2015-07-22|1039.79
#2015-07-23|1038.43
#2015-07-24|1012.82
#2015-07-27|1011.84
#2015-07-28|1003.11
#2015-07-29|1022.12
#2015-07-30|1004.32
#2015-07-31|1016.23
#2015-08-03|1008.62
#2015-08-04|1017.38
#2015-08-05|1013.70
#2015-08-06|1011.59
#2015-08-07|1026.47
#2015-08-10|1020.74
#2015-08-11|1015.64
#2015-08-12|1006.88
#2015-08-13|1002.91
#2015-08-14| 996.90
#2015-08-17| 994.74
#2015-08-18| 990.19
#2015-08-19| 979.50
#2015-08-20| 986.34
#2015-08-21| 974.49
#2015-08-24| 927.02
#2015-08-25| 952.55
#2015-08-26| 941.32
#2015-08-27| 944.90
#2015-08-28| 949.54
#2015-08-31| 949.33
#2015-09-01| 933.71
#2015-09-02| 930.86
#2015-09-03| 935.19
#2015-09-04| 910.19
#2015-09-07| 894.66
#2015-09-08| 908.03
#2015-09-09| 911.99
#2015-09-10| 905.25
#2015-09-11| 909.35
#2015-09-14| 922.63
#2015-09-15| 923.47
#2015-09-16| 944.35
#2015-09-17| 941.14
#2015-09-18| 945.18
#2015-09-21| 921.95
#2015-09-22| 897.57
#2015-09-23| 891.42
#2015-09-24| 875.35
#2015-09-25| 885.69
#2015-09-28| 860.28
#2015-09-29| 858.00
#2015-09-30| 862.90
#2015-10-01| 869.55
#2015-10-02| 878.98
#2015-10-05| 899.61
#2015-10-06| 912.21
#2015-10-07| 924.62
#2015-10-08| 925.92
#2015-10-09| 943.93
#2015-10-12| 948.55
#2015-10-13| 928.81
#2015-10-14| 939.17
#2015-10-15| 961.79
#2015-10-16| 960.68
#2015-10-19| 951.64
#2015-10-20| 952.87
#2015-10-21| 927.62
#2015-10-22| 936.80
#2015-10-23| 933.24
#2015-10-26| 941.03
#2015-10-27| 932.87
#2015-10-28| 941.17
#2015-10-29| 910.84
#2015-10-30| 915.11
#2015-11-02| 918.77
#2015-11-03| 922.37
#2015-11-04| 913.08
#2015-11-05| 905.23
#2015-11-06| 875.08
#2015-11-09| 862.79
#2015-11-10| 859.01
#2015-11-11| 856.78
#2015-11-12| 837.77
#2015-11-13| 823.26
#2015-11-16| 823.15
#2015-11-17| 828.13
#2015-11-18| 826.54
#2015-11-19| 843.90
#2015-11-20| 851.07
#2015-11-23| 841.18
#2015-11-24| 845.54
#2015-11-25| 832.61
#2015-11-26| 829.92
#2015-11-27| 820.78
#2015-11-30| 810.73
#2015-12-01| 809.28
#2015-12-02| 806.66
#2015-12-03| 802.21
#2015-12-04| 798.13
#2015-12-07| 788.07
#2015-12-08| 780.03
#2015-12-09| 788.50
#2015-12-10| 734.07
#2015-12-11| 668.89
#2015-12-14| 712.26
#2015-12-15| 730.32
#2015-12-16| 727.82
#2015-12-17| 734.70
#2015-12-18| 733.47
#2015-12-21| 743.66
#2015-12-22| 750.18
#2015-12-23| 768.43
#2015-12-24| 765.38
#2015-12-25| 765.38
#2015-12-28| 766.86
#2015-12-29| 763.69
#2015-12-30| 752.63
#2015-12-31| 753.09
#2016-01-01| 753.09
#2016-01-04| 738.02
#2016-01-05| 743.51
#2016-01-06| 731.25
#2016-01-07| 707.88
#2016-01-08| 701.89
#2016-01-11| 675.36
#2016-01-12| 681.60
#2016-01-13| 693.31
#2016-01-14| 684.76
#2016-01-15| 665.34
#2016-01-18| 662.62
#2016-01-19| 661.03
#2016-01-20| 640.20
#2016-01-21| 654.34
#2016-01-22| 660.26
#2016-01-25| 666.88
#2016-01-26| 677.17
#2016-01-27| 682.53
#2016-01-28| 696.12
#2016-01-29| 714.28
#2016-02-01| 720.18
#2016-02-02| 706.53
#2016-02-03| 710.42
#2016-02-04| 746.11
#2016-02-05| 743.97
#2016-02-08| 741.04
#2016-02-09| 739.54
#2016-02-10| 738.46
#2016-02-11| 748.65
#2016-02-12| 761.97
#2016-02-15| 767.30
#2016-02-16| 763.22
#2016-02-17| 782.68
#2016-02-18| 792.77
#2016-02-19| 789.74
#2016-02-22| 800.40
#2016-02-23| 798.18
#2016-02-24| 783.40
#2016-02-25| 796.86
#2016-02-26| 774.42
#2016-02-29| 793.52
#2016-03-01| 811.41
#2016-03-02| 823.26
#2016-03-03| 839.69
#2016-03-04| 860.87
#2016-03-07| 876.80
#2016-03-08| 874.02
#2016-03-09| 867.60
#2016-03-10| 867.49
#2016-03-11| 872.30
#2016-03-14| 856.90
#2016-03-15| 831.51
#2016-03-16| 821.16
#2016-03-17| 885.06
#2016-03-18| 883.87
#2016-03-21| 889.99
#2016-03-22| 886.45
#2016-03-23| 869.86
#2016-03-24| 861.65
#2016-03-25| 861.65
#2016-03-28| 859.01
#2016-03-29| 865.01
#2016-03-30| 911.01
#2016-03-31| 918.39
#2016-04-01| 907.43
#2016-04-04| 922.12
#2016-04-05| 898.41
#2016-04-06| 881.57
#2016-04-07| 881.64
#2016-04-08| 904.51
#2016-04-11| 921.42
#2016-04-12| 935.48
#2016-04-13| 947.38
#2016-04-14| 952.00
#2016-04-15| 945.94
#2016-04-18| 959.14
#2016-04-19| 978.59
#2016-04-20| 997.73
#2016-04-21| 991.35
#2016-04-22| 979.53
#2016-04-25| 973.27
#2016-04-26| 974.29
#2016-04-27| 967.30
#2016-04-28| 991.70
#2016-04-29|1001.07
#2016-05-02| 993.40
#2016-05-03| 959.62
#2016-05-04| 932.72
#2016-05-05| 929.86
#2016-05-06| 924.42
#2016-05-09| 897.58
#2016-05-10| 902.59
#2016-05-11| 913.96
#2016-05-12| 911.66
#2016-05-13| 889.72
#2016-05-16| 866.77
#2016-05-17| 869.68
#2016-05-18| 862.28
#2016-05-19| 848.89
#2016-05-20| 867.89
#2016-05-23| 856.10
#2016-05-24| 859.18
#2016-05-25| 862.36
#2016-05-26| 873.61
#2016-05-27| 865.57
#2016-05-30| 855.01
#2016-05-31| 850.65
#2016-06-01| 860.45
#2016-06-02| 858.94
#2016-06-03| 887.84
#2016-06-06| 916.87
#2016-06-07| 922.36
#2016-06-08| 933.90
#2016-06-09| 918.80
#2016-06-10| 897.53
#2016-06-13| 893.71
#2016-06-14| 867.18
#2016-06-15| 873.46
#2016-06-16| 858.84
#2016-06-17| 880.12
#2016-06-20| 905.90
#2016-06-21| 912.25
#2016-06-22| 917.79
#2016-06-23| 934.38
#2016-06-24| 895.82
#2016-06-27| 841.32
#2016-06-28| 872.87
#2016-06-29| 910.33
#2016-06-30| 932.25
#2016-07-01| 949.75
#2016-07-04| 960.45
#2016-07-05| 935.78
#2016-07-06| 919.72
#2016-07-07| 928.98
#2016-07-08| 941.67
#2016-07-11| 965.53
#2016-07-12| 974.91
#2016-07-13| 969.98
#2016-07-14| 991.93
#2016-07-15| 983.91
#2016-07-18| 984.64
#2016-07-19| 979.48
#2016-07-20| 987.67
#2016-07-21|1000.11
#2016-07-22| 990.98
#2016-07-25| 992.32
#2016-07-26|1000.30
#2016-07-27|1014.37
#2016-07-28|1012.51
#2016-07-29|1041.41
#2016-08-01|1048.49
#2016-08-02|1038.53
#2016-08-03|1036.19
#2016-08-04|1054.57
#2016-08-05|1050.97
#2016-08-08|1065.74
#2016-08-09|1081.12
#2016-08-10|1101.67
#2016-08-11|1111.70
#2016-08-12|1101.20
#2016-08-15|1114.85
#2016-08-16|1102.60
#2016-08-17|1079.90
#2016-08-18|1096.87
#2016-08-19|1082.22
#2016-08-22|1069.42
#2016-08-23|1079.46
#2016-08-24|1020.36
#2016-08-25|1014.25
#2016-08-26|1026.71
#2016-08-29|1001.50
#2016-08-30| 997.99
#2016-08-31| 968.08
#2016-09-01| 964.70
#2016-09-02| 987.87
#2016-09-05| 996.65
#2016-09-06|1030.94
#2016-09-07|1038.04
#2016-09-08|1040.81
#2016-09-09|1010.76
#2016-09-12| 998.92
#2016-09-13| 998.66
#2016-09-14|1007.82
#2016-09-15|1012.39
#2016-09-16|1003.27
#2016-09-19|1027.00
#2016-09-20|1034.45
#2016-09-21|1042.61
#2016-09-22|1063.83
#2016-09-23|1058.73
#2016-09-26|1052.38
#2016-09-27|1066.19
#2016-09-28|1062.44
#2016-09-29|1055.19
#2016-09-30|1050.35
#2016-10-03|1065.85
#2016-10-04|1069.69
#2016-10-05|1066.97
#2016-10-06|1057.37
#2016-10-07|1062.62
#2016-10-10|1068.71
#2016-10-11|1021.18
#2016-10-12|1027.29
#2016-10-13|1018.37
#2016-10-14|1029.44
#2016-10-17|1026.94
#2016-10-18|1044.45
#2016-10-19|1052.02
#2016-10-20|1048.97
#2016-10-21|1039.68
#2016-10-24|1045.83
#2016-10-25|1048.73
#2016-10-26|1042.18
#2016-10-27|1037.42
#2016-10-28|1038.95
#2016-10-31|1067.25
#2016-11-01|1060.10
#2016-11-02|1061.49
#2016-11-03|1063.95
#2016-11-04|1046.01
#2016-11-07|1065.35
#2016-11-08|1074.78
#2016-11-09|1053.35
#2016-11-10|1016.44
#2016-11-11| 981.30
#2016-11-14| 971.32
#2016-11-15| 991.00
#2016-11-16| 995.61
#2016-11-17|1002.82
#2016-11-18| 996.46
#2016-11-21|1012.16
#2016-11-22|1028.54
#2016-11-23|1018.58
#2016-11-24|1017.94
#2016-11-25|1014.94
#2016-11-28|1051.36
#2016-11-29|1035.61
#2016-11-30|1033.71
#2016-12-01|1027.52
#2016-12-02|1029.45
#2016-12-05|1046.50
#2016-12-06|1057.18
#2016-12-07|1076.34
#2016-12-08|1071.44
#2016-12-09|1068.92
#2016-12-12|1076.94
#2016-12-13|1083.84
#2016-12-14|1080.31
#2016-12-15|1040.89
#2016-12-16|1032.32
#2016-12-19|1037.91
#2016-12-20|1047.14
#2016-12-21|1061.13
#2016-12-22|1044.90
#2016-12-23|1043.95
#2016-12-26|1043.95
#2016-12-27|1051.54
#2016-12-28|1067.37
#2016-12-29|1091.87
#2016-12-30|1097.45
#2017-01-02|1097.45
#2017-01-03|1083.11
#2017-01-04|1097.43
#2017-01-05|1097.55
#2017-01-06|1090.95
#2017-01-09|1087.82
#2017-01-10|1086.52
#2017-01-11|1067.22
#2017-01-12|1104.89
#2017-01-13|1105.83
#2017-01-16|1097.75
#2017-01-17|1109.56
#2017-01-18|1113.93
#2017-01-19|1102.50
#2017-01-20|1103.08
#2017-01-23|1113.78
#2017-01-24|1135.42
#2017-01-25|1138.19
#2017-01-26|1134.04
#2017-01-27|1120.18
#2017-01-30|1115.39
#2017-01-31|1124.73
#2017-02-01|1133.28
#2017-02-02|1142.81
#2017-02-03|1153.19
#2017-02-06|1131.11
#2017-02-07|1133.80
#2017-02-08|1139.24
#2017-02-09|1136.12
#2017-02-10|1146.70
#2017-02-13|1160.20
#2017-02-14|1169.96
#2017-02-15|1193.38
#2017-02-16|1207.96
#2017-02-17|1195.14
#2017-02-20|1190.71
#2017-02-21|1180.08
#2017-02-22|1176.00
#2017-02-23|1203.25
#2017-02-24|1183.32
#2017-02-27|1183.87
#2017-02-28|1172.49
#2017-03-01|1172.35
#2017-03-02|1176.44
#2017-03-03|1178.79
#2017-03-06|1186.93
#2017-03-07|1187.30
#2017-03-08|1174.80
#2017-03-09|1152.95
#2017-03-10|1162.03
#2017-03-13|1174.59
#2017-03-14|1172.85
#2017-03-15|1186.84
#2017-03-16|1232.93
#2017-03-17|1230.15
#2017-03-20|1240.94
#2017-03-21|1242.17
#2017-03-22|1247.71
#2017-03-23|1246.77
#2017-03-24|1251.05
#2017-03-27|1211.88
#2017-03-28|1201.05
#2017-03-29|1194.57
#2017-03-30|1204.34
#2017-03-31|1140.73
#2017-04-03|1130.79
#2017-04-04|1126.09
#2017-04-05|1099.58
#2017-04-06|1087.36
#2017-04-07|1088.24
#2017-04-10|1078.60
#2017-04-11|1085.20
#2017-04-12|1102.54
#2017-04-13|1123.86
#2017-04-14|1123.86
#2017-04-17|1133.68
#2017-04-18|1129.37
#2017-04-19|1121.16
#2017-04-20|1127.81
#2017-04-21|1119.60
#2017-04-24|1137.20
#2017-04-25|1134.84
#2017-04-26|1116.58
#2017-04-27|1110.77
#2017-04-28|1117.12
#2017-05-01|1119.42
#2017-05-02|1133.84
#2017-05-03|1122.58
#2017-05-04|1101.15
#2017-05-05|1099.12
#2017-05-08|1093.56
#2017-05-09|1091.25
#2017-05-10|1103.07
#2017-05-11|1105.78
#2017-05-12|1109.26
#2017-05-15|1123.44
#2017-05-16|1128.68
#2017-05-17|1111.10
#2017-05-18|1091.09
#2017-05-19|1105.18
#2017-05-22|1108.39
#2017-05-23|1120.10
#2017-05-24|1123.50
#2017-05-25|1127.50
#2017-05-26|1130.80
#2017-05-29|1113.65
#2017-05-30|1109.23
#2017-05-31|1101.87
#2017-06-01|1111.86
#2017-06-02|1129.39
#2017-06-05|1139.42
#2017-06-06|1130.02
#2017-06-07|1122.14
#2017-06-08|1105.47
#2017-06-09|1121.38
#2017-06-12|1130.32
#2017-06-13|1134.09
#2017-06-14|1150.92
#2017-06-15|1120.74
#2017-06-16|1123.31
#2017-06-19|1106.39
#2017-06-20|1087.04
#2017-06-21|1089.65
#2017-06-22|1084.82
#2017-06-23|1092.11
#2017-06-26|1105.80
#2017-06-27|1096.10
#2017-06-28|1087.55
#2017-06-29|1088.64
#2017-06-30|1082.58
#2017-07-03|1071.87
#2017-07-04|1073.71
#2017-07-05|1058.95
#2017-07-06|1062.70
#2017-07-07|1053.91
#2017-07-10|1054.20
#2017-07-11|1041.48
#2017-07-12|1069.46
#2017-07-13|1074.60
#2017-07-14|1098.64
#2017-07-17|1111.21
#2017-07-18|1109.01
#2017-07-19|1109.24
#2017-07-20|1103.47
#2017-07-21|1110.06
#2017-07-24|1104.79
#2017-07-25|1090.77
#2017-07-26|1094.21
#2017-07-27|1101.83
#2017-07-28|1099.88
#2017-07-31|1084.82
#2017-08-01|1080.16
#2017-08-02|1084.20
#2017-08-03|1078.79
#2017-08-04|1070.59
#2017-08-07|1084.91
#2017-08-08|1087.26
#2017-08-09|1066.84
#2017-08-10|1071.15
#2017-08-11|1057.53
#2017-08-14|1072.29
#2017-08-15|1065.50
#2017-08-16|1074.64
#2017-08-17|1077.94
#2017-08-18|1080.76
#2017-08-21|1087.32
#2017-08-22|1086.70
#2017-08-23|1085.79
#2017-08-24|1093.13
#2017-08-25|1103.87
#2017-08-28|1111.95
#2017-08-29|1113.94
#2017-08-30|1111.05
#2017-08-31|1121.95
#2017-09-01|1132.60
#2017-09-04|1127.62
#2017-09-05|1134.87
#2017-09-06|1133.47
#2017-09-07|1131.43
#2017-09-08|1125.88
#2017-09-11|1121.40
#2017-09-12|1111.92
#2017-09-13|1096.89
#2017-09-14|1098.21
#2017-09-15|1109.66
#2017-09-18|1091.92
#2017-09-19|1082.08
#2017-09-20|1087.44
#2017-09-21|1096.67
#2017-09-22|1097.39
#2017-09-25|1087.52
#2017-09-26|1073.58
#2017-09-27|1055.45
#2017-09-28|1052.45
#2017-09-29|1069.24
#2017-10-02|1056.85
#2017-10-03|1059.88
#2017-10-04|1068.90
#2017-10-05|1067.56
#2017-10-06|1061.08
#2017-10-09|1051.05
#2017-10-10|1071.51
#2017-10-11|1082.19
#2017-10-12|1096.51
#2017-10-13|1114.14
#2017-10-16|1118.49
#2017-10-17|1099.56
#2017-10-18|1090.31
#2017-10-19|1088.84
#2017-10-20|1072.89
#2017-10-23|1070.14
#2017-10-24|1059.97
#2017-10-25|1046.24
#2017-10-26|1032.06
#2017-10-27|1033.57
#2017-10-30|1049.18
#2017-10-31|1044.72
#2017-11-01|1052.32
#2017-11-02|1055.10
#2017-11-03|1039.26
#2017-11-06|1032.35
#2017-11-07|1028.98
#2017-11-08|1033.87
#2017-11-09|1026.76
#2017-11-10|1019.76
#2017-11-13|1003.62
#2017-11-14|1002.84
#2017-11-15| 998.00
#2017-11-16|1007.91
#2017-11-17|1014.05
#2017-11-20|1007.09
#2017-11-21|1013.47
#2017-11-22|1025.37
#2017-11-23|1019.05
#2017-11-24|1027.48
#2017-11-27|1037.04
#2017-11-28|1055.43
#2017-11-29|1063.72
#2017-11-30|1068.60
#2017-12-01|1055.05
#2017-12-04|1070.16
#2017-12-05|1074.62
#2017-12-06|1049.92
#2017-12-07|1025.19
#2017-12-08|1022.55
#2017-12-11|1024.20
#2017-12-12|1009.05
#2017-12-13|1022.87
#2017-12-14|1030.52
#2017-12-15|1060.81
#2017-12-18|1139.91
#2017-12-19|1146.82
#2017-12-20|1153.27
#2017-12-21|1146.20
#2017-12-22|1163.65
#2017-12-25|1163.65
#2017-12-26|1168.24
#2017-12-27|1201.79
#2017-12-28|1202.95
#2017-12-29|1205.64
#2018-01-01|1205.64
#2018-01-02|1193.28
#2018-01-03|1202.38
#2018-01-04|1208.94
#2018-01-05|1208.00
#2018-01-08|1210.90
#2018-01-09|1218.29
#2018-01-10|1199.85
#2018-01-11|1195.90
#2018-01-12|1204.00
#2018-01-15|1212.15
#2018-01-16|1227.19
#2018-01-17|1221.83
#2018-01-18|1233.20
#2018-01-19|1224.23
#2018-01-22|1246.10
#2018-01-23|1253.58
#2018-01-24|1282.72
#2018-01-25|1297.64
#2018-01-26|1292.58
#2018-01-29|1267.59
#2018-01-30|1254.07
#2018-01-31|1268.09
#2018-02-01|1258.56
#2018-02-02|1234.12
#2018-02-05|1210.34
#2018-02-06|1197.89
#2018-02-07|1215.53
#2018-02-08|1217.14
#2018-02-09|1207.47
#2018-02-12|1224.12
#2018-02-13|1235.58
#2018-02-14|1266.85
#2018-02-15|1302.00
#2018-02-16|1315.27
#2018-02-19|1301.20
#2018-02-20|1281.63
#2018-02-21|1298.73
#2018-02-22|1301.18
#2018-02-23|1316.57
#2018-02-26|1314.26
#2018-02-27|1300.08
#2018-02-28|1289.91
#2018-03-01|1273.08
#2018-03-02|1258.24
#2018-03-05|1267.66
#2018-03-06|1284.68
#2018-03-07|1281.07
#2018-03-08|1270.07
#2018-03-09|1281.90
#2018-03-12|1282.13
#2018-03-13|1281.03
#2018-03-14|1262.10
#2018-03-15|1242.31
#2018-03-16|1236.14
#2018-03-19|1218.23
#2018-03-20|1238.56
#2018-03-21|1243.18
#2018-03-22|1249.34
#2018-03-23|1256.51
#2018-03-26|1265.70
#2018-03-27|1276.05
#2018-03-28|1255.95
#2018-03-29|1256.34
#2018-03-30|1256.34
#2018-04-02|1256.07
#2018-04-03|1263.61
#2018-04-04|1238.63
#2018-04-05|1239.93
#2018-04-06|1242.33
#2018-04-09|1236.01
#2018-04-10|1239.29
#2018-04-11|1242.99
#2018-04-12|1240.43
#2018-04-13|1236.45
#2018-04-16|1230.35
#2018-04-17|1241.95
#2018-04-18|1253.07
#2018-04-19|1253.32
#2018-04-20|1237.33
#2018-04-23|1212.04
#2018-04-24|1204.66
#2018-04-25|1187.32
#2018-04-26|1196.30
#2018-04-27|1204.90
#2018-04-30|1207.97
#2018-05-01|1192.80
#2018-05-02|1199.87
#2018-05-03|1191.04
#2018-05-04|1206.23
#2018-05-07|1199.23
#2018-05-08|1192.49
#2018-05-09|1190.92
#2018-05-10|1196.30
#2018-05-11|1219.23
#2018-05-14|1216.85
#2018-05-15|1175.53
#2018-05-16|1188.48
#2018-05-17|1175.52
#2018-05-18|1159.48
#2018-05-21|1153.77
#2018-05-22|1171.38
#2018-05-23|1164.42
#2018-05-24|1167.20
#2018-05-25|1169.51
#2018-05-28|1165.69
#2018-05-29|1148.79
#2018-05-30|1149.89
#2018-05-31|1147.26
#2018-06-01|1152.06
#2018-06-04|1643.53
#2018-06-05|1610.01
#2018-06-06|1616.17
#2018-06-07|1586.63
#2018-06-08|1560.34
#2018-06-11|1552.70
#2018-06-12|1544.00
#2018-06-13|1532.87
#2018-06-14|1533.78
#2018-06-15|1511.04
#2018-06-18|1494.43
#2018-06-19|1479.19
#2018-06-20|1494.92
#2018-06-21|1490.15
#2018-06-22|1506.59
#2018-06-25|1488.28
#2018-06-26|1485.24
#2018-06-27|1464.95
#2018-06-28|1446.18
#2018-06-29|1479.85
#2018-07-02|1497.84
#2018-07-03|1520.08
#2018-07-04|1527.28
#2018-07-05|1545.23
#2018-07-06|1558.70
#2018-07-09|1577.66
#2018-07-10|1575.70
#2018-07-11|1560.36
#2018-07-12|1584.37
#2018-07-13|1587.60
#2018-07-16|1588.00
#2018-07-17|1592.06
#2018-07-18|1555.30
#2018-07-19|1528.41
#2018-07-20|1544.44
#2018-07-23|1530.78
#2018-07-24|1543.62
#2018-07-25|1536.25
#2018-07-26|1533.76
#2018-07-27|1540.86
#2018-07-30|1546.33
#2018-07-31|1557.36
#2018-08-01|1542.44
#2018-08-02|1509.48
#2018-08-03|1523.19
#2018-08-06|1502.25
#2018-08-07|1516.70
#2018-08-08|1515.54
#2018-08-09|1494.41
#2018-08-10|1443.15
#2018-08-13|1405.02
#2018-08-14|1414.69
#2018-08-15|1368.31
#2018-08-16|1372.68
#2018-08-17|1348.88
#2018-08-20|1359.72
#2018-08-21|1386.64
#2018-08-22|1373.69
#2018-08-23|1376.97
#2018-08-24|1383.57
#2018-08-27|1400.96
#2018-08-28|1404.82
#2018-08-29|1374.10
#2018-08-30|1346.31
#2018-08-31|1344.03
#2018-09-03|1327.88
#2018-09-04|1285.88
#2018-09-05|1269.29
#2018-09-06|1275.54
#2018-09-07|1298.11
#2018-09-10|1281.91
#2018-09-11|1294.98
#2018-09-12|1312.21
#2018-09-13|1341.88
#2018-09-14|1325.69
#2018-09-17|1318.69
#2018-09-18|1330.84
#2018-09-19|1346.69
#2018-09-20|1363.84
#2018-09-21|1379.94
#2018-09-24|1387.81
#2018-09-25|1372.73
#2018-09-26|1394.22
#2018-09-27|1400.41
#2018-09-28|1389.48
#2018-10-01|1387.38
#2018-10-02|1371.18
#2018-10-03|1361.07
#2018-10-04|1323.91
#2018-10-05|1312.95
#2018-10-08|1311.18
#2018-10-09|1317.88
#2018-10-10|1323.79
#2018-10-11|1329.10
#2018-10-12|1347.31
#2018-10-15|1351.00
#2018-10-16|1380.91
#2018-10-17|1375.54
#2018-10-18|1355.76
#2018-10-19|1346.06
#2018-10-22|1347.24
#2018-10-23|1334.62
#2018-10-24|1334.23
#2018-10-25|1323.22
#2018-10-26|1309.86
#2018-10-29|1317.06
#2018-10-30|1312.57
#2018-10-31|1314.44
#2018-11-01|1353.84
#2018-11-02|1372.75
#2018-11-05|1404.31
#2018-11-06|1391.89
#2018-11-07|1424.42
#2018-11-08|1414.51
#2018-11-09|1383.19
#2018-11-12|1352.59
#2018-11-13|1332.36
#2018-11-14|1340.96
#2018-11-15|1351.67
#2018-11-16|1382.90
#2018-11-19|1387.98
#2018-11-20|1373.75
#2018-11-21|1381.19
#2018-11-22|1390.17
#2018-11-23|1369.10
#2018-11-26|1366.31
#2018-11-27|1356.14
#2018-11-28|1355.47
#2018-11-29|1396.75
#2018-11-30|1365.30
#2018-12-03|1397.40
#2018-12-04|1402.36
#2018-12-05|1380.71
#2018-12-06|1348.38
#2018-12-07|1358.88
#2018-12-10|1322.49
#2018-12-11|1321.82
#2018-12-12|1346.00
#2018-12-13|1343.35
#2018-12-14|1311.45
#2018-12-17|1312.76
#2018-12-18|1308.95
#2018-12-19|1328.44
#2018-12-20|1305.68
#2018-12-21|1278.14
#2018-12-24|1262.48
#2018-12-25|1262.48
#2018-12-26|1263.02
#2018-12-27|1274.92
#2018-12-28|1300.63
#2018-12-31|1308.71
#2019-01-01|1308.71
#2019-01-02|1294.46
#2019-01-03|1313.94
#2019-01-04|1357.54
#2019-01-07|1375.26
#2019-01-08|1362.67
#2019-01-09|1375.03
#2019-01-10|1393.67
#2019-01-11|1392.98
#2019-01-14|1387.59
#2019-01-15|1392.05
#2019-01-16|1394.13
#2019-01-17|1396.03
#2019-01-18|1397.58
#2019-01-21|1383.39
#2019-01-22|1385.32
#2019-01-23|1395.92
#2019-01-24|1411.93
#2019-01-25|1427.03
#2019-01-28|1420.47
#2019-01-29|1431.87
#2019-01-30|1427.11
#2019-01-31|1465.66
#2019-02-01|1463.60
#2019-02-04|1458.74
#2019-02-05|1467.41
#2019-02-06|1474.12
#2019-02-07|1447.18
#2019-02-08|1445.83
#2019-02-11|1421.16
#2019-02-12|1409.44
#2019-02-13|1386.08
#2019-02-14|1358.17
#2019-02-15|1365.48
#2019-02-18|1380.26
#2019-02-19|1382.12
#2019-02-20|1410.50
#2019-02-21|1399.81
#2019-02-22|1400.69
#2019-02-25|1413.84
#2019-02-26|1409.94
#2019-02-27|1415.96
#2019-02-28|1407.67
#2019-03-01|1394.10
#2019-03-04|1385.47
#2019-03-05|1383.36
#2019-03-06|1384.48
#2019-03-07|1349.48
#2019-03-08|1354.02
#2019-03-11|1355.94
#2019-03-12|1355.33
#2019-03-13|1358.52
#2019-03-14|1356.10
#2019-03-15|1371.16
#2019-03-18|1371.60
#2019-03-19|1362.09
#2019-03-20|1357.11
#2019-03-21|1370.88
#2019-03-22|1344.20
#2019-03-25|1338.65
#2019-03-26|1338.18
#2019-03-27|1318.28
#2019-03-28|1306.49
#2019-03-29|1329.11
#2019-04-01|1367.62
#2019-04-02|1355.48
#2019-04-03|1377.79
#2019-04-04|1380.86
#2019-04-05|1385.85
#2019-04-08|1378.43
#2019-04-09|1388.73
#2019-04-10|1407.60
#2019-04-11|1403.60
#2019-04-12|1410.26
#2019-04-15|1405.45
#2019-04-16|1415.12
#2019-04-17|1436.63
#2019-04-18|1430.02
#2019-04-19|1430.02
#2019-04-22|1417.98
#2019-04-23|1406.95
#2019-04-24|1392.15
#2019-04-25|1391.09
#2019-04-26|1405.56
#2019-04-29|1397.15
#2019-04-30|1393.28
#2019-05-01|1389.76
#2019-05-02|1374.88
#2019-05-03|1403.40
#2019-05-06|1397.24
#2019-05-07|1395.61
#2019-05-08|1407.05
#2019-05-09|1377.24
#2019-05-10|1407.36
#2019-05-13|1391.02
#2019-05-14|1393.57
#2019-05-15|1390.27
#2019-05-16|1390.53
#2019-05-17|1354.01
#2019-05-20|1350.49
#2019-05-21|1342.18
#2019-05-22|1338.22
#2019-05-23|1307.82
#2019-05-24|1309.58
#2019-05-27|1307.56
#2019-05-28|1269.88
#2019-05-29|1271.72
#2019-05-30|1289.83
#2019-05-31|1309.45
#2019-06-03|1321.41
#2019-06-04|1288.98
#2019-06-05|1280.30
#2019-06-06|1267.09
#2019-06-07|1284.54
#2019-06-10|1301.48
#2019-06-11|1299.50
#2019-06-12|1289.53
#2019-06-13|1286.78
#2019-06-14|1290.25
#2019-06-17|1286.01
#2019-06-18|1319.20
#2019-06-19|1324.66
#2019-06-20|1348.41
#2019-06-21|1348.89
#2019-06-24|1331.10
#2019-06-25|1340.19
#2019-06-26|1334.46
#2019-06-27|1349.83
#2019-06-28|1346.72
#2019-07-01|1343.67
#2019-07-02|1339.45
#2019-07-03|1351.19
#2019-07-04|1364.34
#2019-07-05|1347.99
#2019-07-08|1355.27
#2019-07-09|1347.02
#2019-07-10|1366.84
#2019-07-11|1376.13
#2019-07-12|1368.81
#2019-07-15|1383.30
#2019-07-16|1387.29
#2019-07-17|1372.73
#2019-07-18|1393.62
#2019-07-19|1395.28
#2019-07-22|1394.22
#2019-07-23|1381.85
#2019-07-24|1379.40
#2019-07-25|1365.11
#2019-07-26|1333.89
#2019-07-29|1335.81
#2019-07-30|1336.06
#2019-07-31|1329.12
#2019-08-01|1283.88
#2019-08-02|1266.24
#2019-08-05|1238.28
#2019-08-06|1248.02
#2019-08-07|1237.95
#2019-08-08|1235.03
#2019-08-09|1220.25
#2019-08-12|1199.87
#2019-08-13|1197.30
#2019-08-14|1176.74
#2019-08-15|1182.43
#2019-08-16|1184.45
#2019-08-19|1171.18
#2019-08-20|1177.49
#2019-08-21|1199.97
#2019-08-22|1193.75
#2019-08-23|1202.86
#2019-08-26|1198.38
#2019-08-27|1194.01
#2019-08-28|1200.45
#2019-08-29|1214.20
#2019-08-30|1242.61
#2019-09-02|1231.42
#2019-09-03|1235.56
#2019-09-04|1265.96
#2019-09-05|1265.22
#2019-09-06|1276.35
#2019-09-09|1275.69
#2019-09-10|1273.61
#2019-09-11|1274.40
#2019-09-12|1304.85
#2019-09-13|1312.80
#2019-09-16|1313.94
#2019-09-17|1293.63
#2019-09-18|1300.91
#2019-09-19|1297.23
#2019-09-20|1277.78
#2019-09-23|1280.16
#2019-09-24|1274.04
#2019-09-25|1255.55
#2019-09-26|1255.33
#2019-09-27|1251.62
#2019-09-30|1239.88
#2019-10-01|1219.74
#2019-10-02|1225.46
#2019-10-03|1232.05
#2019-10-04|1245.54
#2019-10-07|1250.90
#2019-10-08|1239.68
#2019-10-09|1239.95
#2019-10-10|1255.08
#2019-10-11|1292.33
#2019-10-14|1287.85
#2019-10-15|1292.38
#2019-10-16|1295.63
#2019-10-17|1313.97
#2019-10-18|1303.56
#2019-10-21|1314.11
#2019-10-22|1334.84
#2019-10-23|1331.51
#2019-10-24|1329.62
#2019-10-25|1327.55
#2019-10-28|1328.01
#2019-10-29|1325.64
#2019-10-30|1289.32
#2019-10-31|1292.48
#2019-11-01|1290.84
#2019-11-04|1324.71
#2019-11-05|1320.85
#2019-11-06|1318.22
#2019-11-07|1326.10
#2019-11-08|1309.12
#2019-11-11|1296.01
#2019-11-12|1283.98
#2019-11-13|1284.25
#2019-11-14|1300.37
#2019-11-15|1318.62
#2019-11-18|1315.30
#2019-11-19|1327.95
#2019-11-20|1336.76
#2019-11-21|1335.32
#2019-11-22|1327.73
#2019-11-25|1315.90
#2019-11-26|1298.62
#2019-11-27|1313.88
#2019-11-28|1311.47
#2019-11-29|1321.42
#2019-12-02|1314.99
#2019-12-03|1307.46
#2019-12-04|1320.63
#2019-12-05|1305.34
#2019-12-06|1323.61
#2019-12-09|1322.08
#2019-12-10|1293.30
#2019-12-11|1307.51
#2019-12-12|1325.71
#2019-12-13|1331.85
#2019-12-16|1343.95
#2019-12-17|1360.24
#2019-12-18|1373.56
#2019-12-19|1376.19
#2019-12-20|1373.32
#2019-12-23|1365.17
#2019-12-24|1375.95
#2019-12-25|1375.95
#2019-12-26|1374.24
#2019-12-27|1396.36
#2019-12-30|1396.40
#2019-12-31|1398.18
#2020-01-01|1398.18
#2020-01-02|1395.65
#2020-01-03|1378.12
#2020-01-06|1362.02
#2020-01-07|1361.28
#2020-01-08|1360.19
#2020-01-09|1360.51
#2020-01-10|1365.15
#2020-01-13|1340.53
#2020-01-14|1351.22
#2020-01-15|1353.15
#2020-01-16|1354.37
#2020-01-17|1350.59
#2020-01-20|1338.16
#2020-01-21|1326.38
#2020-01-22|1338.01
#2020-01-23|1324.86
#2020-01-24|1329.76
#2020-01-27|1292.87
#2020-01-28|1284.72
#2020-01-29|1291.43
#2020-01-30|1276.76
#2020-01-31|1254.66
#2020-02-03|1251.19
#2020-02-04|1264.24
#2020-02-05|1266.49
#2020-02-06|1253.94
#2020-02-07|1239.85
#2020-02-10|1230.10
#2020-02-11|1234.99
#2020-02-12|1232.31
#2020-02-13|1226.92
#2020-02-14|1235.33
#2020-02-17|1222.91
#2020-02-18|1215.99
#2020-02-19|1218.88
#2020-02-20|1195.80
#2020-02-21|1206.94
#2020-02-24|1171.74
#2020-02-25|1144.18
#2020-02-26|1166.12
#2020-02-27|1116.39
#2020-02-28|1052.69
#2020-03-02|1062.82
#2020-03-03|1107.23
#2020-03-04|1122.49
#2020-03-05|1099.32
#2020-03-06|1083.47
#2020-03-09|1026.51
#2020-03-10|1021.85
#2020-03-11|1010.57
#2020-03-12| 908.84
#2020-03-13| 907.57
#2020-03-16| 794.27
#2020-03-17| 798.09
#2020-03-18| 711.83
#2020-03-19| 664.96
#2020-03-20| 695.60
#2020-03-23| 620.11
#2020-03-24| 639.57
#2020-03-25| 692.10
#2020-03-26| 726.33
#2020-03-27| 676.53
#2020-03-30| 648.70
#2020-03-31| 667.22
#2020-04-01| 650.27
#2020-04-02| 650.10
#2020-04-03| 623.14
#2020-04-06| 634.00
#2020-04-07| 682.45
#2020-04-08| 688.90
#2020-04-09| 744.47
#2020-04-10| 744.47
#2020-04-13| 733.12
#2020-04-14| 765.09
#2020-04-15| 715.64
#2020-04-16| 708.05
#2020-04-17| 707.55
#2020-04-20| 706.91
#2020-04-21| 675.74
#2020-04-22| 677.11
#2020-04-23| 687.74
#2020-04-24| 690.61
#2020-04-27| 694.86
#2020-04-28| 699.23
#2020-04-29| 729.37
#2020-04-30| 721.49
#2020-05-01| 702.43
#2020-05-04| 697.83
#2020-05-05| 712.91
#2020-05-06| 688.17
#2020-05-07| 696.85
#2020-05-08| 718.54
#2020-05-11| 702.25
#2020-05-12| 710.13
#2020-05-13| 692.80
#2020-05-14| 676.24
#2020-05-15| 678.45
#2020-05-18| 690.54
#2020-05-19| 708.78
#2020-05-20| 713.54
#2020-05-21| 716.66
#2020-05-22| 705.29
#2020-05-25| 704.10
#2020-05-26| 724.12
#2020-05-27| 729.79
#2020-05-28| 736.93
#2020-05-29| 717.32
#2020-06-01| 738.41
#2020-06-02| 783.74
#2020-06-03| 815.77
#2020-06-04| 821.10
#2020-06-05| 851.00
#2020-06-08| 863.15
#2020-06-09| 872.00
#2020-06-10| 857.72
#2020-06-11| 827.61
#2020-06-12| 824.23
#2020-06-15| 801.47
#2020-06-16| 802.22
#2020-06-17| 814.53
#2020-06-18| 798.60
#2020-06-19| 818.10
#2020-06-22| 810.48
#2020-06-23| 815.27
#2020-06-24| 804.36
#2020-06-25| 794.23
#2020-06-26| 788.97
#2020-06-29| 801.89
#2020-06-30| 796.73
#2020-07-01| 812.91
#2020-07-02| 832.97
#2020-07-03| 835.31
#2020-07-06| 844.86
#2020-07-07| 834.99
#2020-07-08| 847.46
#2020-07-09| 847.64
#2020-07-10| 857.03
#2020-07-13| 870.01
#2020-07-14| 854.62
#2020-07-15| 876.66
#2020-07-16| 875.21
#2020-07-17| 881.16
#2020-07-20| 888.68
#2020-07-21| 895.65
#2020-07-22| 887.82
#2020-07-23| 883.17
#2020-07-24| 878.18
#2020-07-27| 899.83
#2020-07-28| 894.11
#2020-07-29| 895.56
#2020-07-30| 858.03
#2020-07-31| 844.35
#2020-08-03| 819.48
#2020-08-04| 821.74
#2020-08-05| 845.06
#2020-08-06| 825.32
#2020-08-07| 820.12
#2020-08-10| 813.81
#2020-08-11| 817.70
#2020-08-12| 822.94
#2020-08-13| 828.10
#2020-08-14| 823.99
#2020-08-17| 818.24
#2020-08-18| 821.76
#2020-08-19| 827.83
#2020-08-20| 810.48
#2020-08-21| 824.77
#2020-08-24| 850.01
#2020-08-25| 849.70
#2020-08-26| 842.37
#2020-08-27| 831.17
#2020-08-28| 855.27
#2020-08-31| 833.26
#2020-09-01| 845.14
#2020-09-02| 819.17
#2020-09-03| 826.15
#2020-09-04| 819.00
#2020-09-07| 827.94
#2020-09-08| 825.22
#2020-09-09| 864.01
#2020-09-10| 863.34
#2020-09-11| 857.28
#2020-09-14| 857.87
#2020-09-15| 872.02
#2020-09-16| 880.12
#2020-09-17| 875.30
#2020-09-18| 863.92
#2020-09-21| 808.84
#2020-09-22| 817.80
#2020-09-23| 803.32
#2020-09-24| 803.32
#2020-09-25| 787.08
#2020-09-28| 806.60
#2020-09-29| 824.61
#2020-09-30| 845.31
#2020-10-01| 857.86
#2020-10-02| 876.15
#2020-10-05| 876.67
#2020-10-06| 864.01
#2020-10-07| 860.26
#2020-10-08| 873.24
#2020-10-09| 879.31
#2020-10-12| 876.80
#2020-10-13| 864.39
#2020-10-14| 867.99
#2020-10-15| 855.05
#2020-10-16| 863.39
#2020-10-19| 873.25
#2020-10-20| 873.43
#2020-10-21| 889.47
#2020-10-22| 908.87
#2020-10-23| 934.92
#2020-10-26| 928.82
#2020-10-27| 918.94
#2020-10-28| 873.18
#2020-10-29| 854.64
#2020-10-30| 845.83
#2020-11-02| 851.03
#2020-11-03| 883.81
#2020-11-04| 899.50
#2020-11-05| 933.01
#2020-11-06| 949.43
#2020-11-09| 991.46
#2020-11-10| 993.81
#2020-11-11|1006.55
#2020-11-12| 991.98
#2020-11-13| 986.16
#2020-11-16|1004.40
#2020-11-17|1011.83
#2020-11-18|1027.34
#2020-11-19|1011.61
#2020-11-20|1007.44
#2020-11-23| 992.95
#2020-11-24|1000.91
#2020-11-25|1026.90
#2020-11-26|1039.50
#2020-11-27|1024.27
#2020-11-30| 987.62
#2020-12-01|1012.50
#2020-12-02|1018.66
#2020-12-03|1024.91
#2020-12-04|1046.66
#2020-12-07|1040.37
#2020-12-08|1049.19
#2020-12-09|1064.30
#2020-12-10|1058.27
#2020-12-11|1059.40
#2020-12-14|1070.71
#2020-12-15|1085.22
#2020-12-16|1089.24
#2020-12-17|1103.59
#2020-12-18|1119.64
#2020-12-21|1080.59
#2020-12-22|1089.37
#2020-12-23|1101.13
#2020-12-24|1102.89
#2020-12-25|1102.89
#2020-12-28|1100.91
#2020-12-29|1098.76
#2020-12-30|1101.18
#2020-12-31|1094.72
#2021-01-01|1094.72
#2021-01-04|1092.92
#2021-01-05|1049.78
#2021-01-06|1044.38
#2021-01-07|1033.60
#2021-01-08|1064.11
#2021-01-11|1038.33
#2021-01-12|1048.78
#2021-01-13|1072.92
#2021-01-14|1081.15
#2021-01-15|1069.51
#2021-01-18|1081.93
#2021-01-19|1122.63
#2021-01-20|1122.12
#2021-01-21|1119.49
#2021-01-22|1087.27
#2021-01-25|1094.10
#2021-01-26|1116.89
#2021-01-27|1101.09
#2021-01-28|1101.66
#2021-01-29|1107.48
#2021-02-01|1098.62
#2021-02-02|1115.82
#2021-02-03|1120.54
#2021-02-04|1140.46
#2021-02-05|1178.62
#2021-02-08|1181.72
#2021-02-09|1211.32
#2021-02-10|1217.40
#2021-02-11|1218.59
#2021-02-12|1229.05
#2021-02-15|1238.67
#2021-02-16|1215.69
#2021-02-17|1188.63
#2021-02-18|1187.60
#2021-02-19|1186.19
#2021-02-22|1197.04
#2021-02-23|1196.69
#2021-02-24|1201.62
#2021-02-25|1175.89
#2021-02-26|1146.20
#2021-03-01|1181.30
#2021-03-02|1180.08
#2021-03-03|1188.12
#2021-03-04|1186.56
#2021-03-05|1160.20
#2021-03-08|1161.40
#2021-03-09|1175.05
#2021-03-10|1206.44
#2021-03-11|1220.86
#2021-03-12|1221.20
#2021-03-15|1231.64
#2021-03-16|1237.17
#2021-03-17|1235.88
#2021-03-18|1242.25
#2021-03-19|1229.37
#2021-03-22|1232.29
#2021-03-23|1213.58
#2021-03-24|1200.55
#2021-03-25|1184.76
#2021-03-26|1209.26
#2021-03-29|1226.95
#2021-03-30|1249.65
#2021-03-31|1243.32
#2021-04-01|1261.44
#2021-04-02|1261.44
#2021-04-05|1269.24
#2021-04-06|1283.68
#2021-04-07|1294.07
#2021-04-08|1290.10
#2021-04-09|1281.49
#2021-04-12|1283.97
#2021-04-13|1285.60
#2021-04-14|1317.51
#2021-04-15|1342.50
#2021-04-16|1339.97
#2021-04-19|1340.47
#2021-04-20|1315.95
#2021-04-21|1330.07
#2021-04-22|1331.49
#2021-04-23|1337.44
#2021-04-26|1348.57
#2021-04-27|1337.89
#2021-04-28|1358.20
#2021-04-29|1355.79
#2021-04-30|1327.14
#2021-05-03|1326.08
#2021-05-04|1309.07
#2021-05-05|1330.96
#2021-05-06|1358.10
#2021-05-07|1386.07
#2021-05-10|1395.42
#2021-05-11|1382.60
#2021-05-12|1365.59
#2021-05-13|1368.86
#2021-05-14|1379.16
#2021-05-17|1379.94
#2021-05-18|1397.10
#2021-05-19|1386.62
#2021-05-20|1386.62
#2021-05-21|1389.88
#2021-05-24|1387.88
#2021-05-25|1391.96
#2021-05-26|1412.79
#2021-05-27|1446.60
#2021-05-28|1466.60
#2021-05-31|1467.23
#2021-06-01|1479.16
#2021-06-02|1501.05
#2021-06-03|1493.54
#2021-06-04|1503.25
#2021-06-07|1493.87
#2021-06-08|1491.94
#2021-06-09|1502.52
#2021-06-10|1506.59
#2021-06-11|1507.07
#2021-06-14|1515.21
#2021-06-15|1492.02
#2021-06-16|1497.99
#2021-06-17|1447.60
#2021-06-18|1414.76
#2021-06-21|1406.87
#2021-06-22|1385.19
#2021-06-23|1403.59
#2021-06-24|1407.34
#2021-06-25|1424.04
#2021-06-28|1390.79
#2021-06-29|1405.05
#2021-06-30|1415.13
#2021-07-01|1391.85
#2021-07-02|1394.86
#2021-07-05|1406.12
#2021-07-06|1395.77
#2021-07-07|1399.91
#2021-07-08|1407.53
#2021-07-09|1430.13
#2021-07-12|1426.17
#2021-07-13|1383.03
#2021-07-14|1387.66
#2021-07-15|1381.43
#2021-07-16|1391.89
#2021-07-19|1362.04
#2021-07-20|1355.80
#2021-07-21|1362.77
#2021-07-22|1370.89
#2021-07-23|1369.12
#2021-07-26|1354.49
#2021-07-27|1356.99
#2021-07-28|1363.94
#2021-07-29|1400.07
#2021-07-30|1382.75
#2021-08-02|1405.58
#2021-08-03|1413.63
#2021-08-04|1410.50
#2021-08-05|1417.66
#2021-08-06|1385.02
#2021-08-09|1376.11
#2021-08-10|1365.23
#2021-08-11|1387.72
#2021-08-12|1377.19
#2021-08-13|1381.65
#2021-08-16|1392.59
#2021-08-17|1386.15
#2021-08-18|1392.98
#2021-08-19|1360.44
#2021-08-20|1339.54
#2021-08-23|1366.96
#2021-08-24|1388.51
#2021-08-25|1388.14
#2021-08-26|1383.81
#2021-08-27|1409.59
#2021-08-30|1434.01
#2021-08-31|1468.68
#2021-09-01|1470.77
#2021-09-02|1457.99
#2021-09-03|1457.74
#2021-09-06|1454.91
#2021-09-07|1443.50
#2021-09-08|1442.27
#2021-09-09|1450.72
#2021-09-10|1439.50
#2021-09-13|1449.85
#2021-09-14|1439.90
#2021-09-15|1419.63
#2021-09-16|1407.44
#2021-09-17|1410.44
#2021-09-20|1381.53
#2021-09-21|1392.76
#2021-09-22|1442.34
#2021-09-23|1459.95
#2021-09-24|1426.11
#2021-09-27|1433.18
#2021-09-28|1405.16
#2021-09-29|1412.82
#2021-09-30|1438.68
#2021-10-01|1449.90
#2021-10-04|1434.25
#2021-10-05|1449.99
#2021-10-06|1449.39
#2021-10-07|1461.39
#2021-10-08|1452.64
#2021-10-11|1460.76
#2021-10-12|1465.24
#2021-10-13|1480.67
#2021-10-14|1472.53
#2021-10-15|1508.92
#2021-10-18|1510.88
#2021-10-19|1526.41
#2021-10-20|1532.87
#2021-10-21|1507.64
#2021-10-22|1491.16
#2021-10-25|1496.15
#2021-10-26|1499.02
#2021-10-27|1479.31
#2021-10-28|1477.53
#2021-10-29|1466.95
#2021-11-01|1448.84
#2021-11-02|1437.67
#2021-11-03|1465.48
#2021-11-04|1502.12
#2021-11-05|1505.34
#2021-11-08|1535.61
#2021-11-09|1520.38
#2021-11-10|1487.93
#2021-11-11|1508.90
#2021-11-12|1491.54
#2021-11-15|1494.27
#2021-11-16|1467.84
#2021-11-17|1469.32
#2021-11-18|1450.80
#2021-11-19|1431.44
#2021-11-22|1433.56
#2021-11-23|1420.26
#2021-11-24|1406.14
#2021-11-25|1427.76
#2021-11-26|1339.46
#2021-11-29|1384.38
#2021-11-30|1410.98
#2021-12-01|1438.17
#2021-12-02|1442.67
#2021-12-03|1426.57
#2021-12-06|1435.42
#2021-12-07|1448.18
#2021-12-08|1462.57
#2021-12-09|1439.60
#2021-12-10|1411.29
#2021-12-13|1402.26
#2021-12-14|1404.39
#2021-12-15|1406.17
#2021-12-16|1422.99
#2021-12-17|1469.66
#2021-12-20|1456.28
#2021-12-21|1457.67
#2021-12-22|1467.76
#2021-12-23|1488.46
#2021-12-24|1497.00
#2021-12-27|1497.84
#2021-12-28|1479.07
#2021-12-29|1479.18
#2021-12-30|1481.68
#2021-12-31|1482.49
#2022-01-03|1500.16
#2022-01-04|1489.91
#2022-01-05|1527.25
#2022-01-06|1539.64
#2022-01-07|1535.46
#2022-01-10|1530.59
#2022-01-11|1529.15
#2022-01-12|1563.25
#2022-01-13|1568.36
#2022-01-14|1565.13
#2022-01-17|1559.47
#2022-01-18|1537.91
#2022-01-19|1559.81
#2022-01-20|1574.33
#2022-01-21|1561.46
#2022-01-24|1511.58
#2022-01-25|1504.65
#2022-01-26|1524.14
#2022-01-27|1508.52
#2022-01-28|1483.75
#2022-01-31|1513.60
#2022-02-01|1543.46
#2022-02-02|1539.89
#2022-02-03|1556.58
#2022-02-04|1526.14
#2022-02-07|1524.35
#2022-02-08|1550.77
#2022-02-09|1571.89
#2022-02-10|1597.73
#2022-02-11|1600.91
#2022-02-14|1584.75
#2022-02-15|1589.28
#2022-02-16|1607.93
#2022-02-17|1620.58
#2022-02-18|1593.62
#2022-02-21|1583.32
#2022-02-22|1582.08
#2022-02-23|1576.76
#2022-02-24|1502.75
#2022-02-25|1542.97
#2022-02-28|1526.04
#2022-03-01|1552.09
#2022-03-02|1537.71
#2022-03-03|1568.74
#2022-03-04|1500.04
#2022-03-07|1468.34
#2022-03-08|1448.08
#2022-03-09|1504.29
#2022-03-10|1531.45
#2022-03-11|1539.47
#2022-03-14|1525.26
#2022-03-15|1505.32
#2022-03-16|1562.85
#2022-03-17|1584.94
#2022-03-18|1584.19
#2022-03-21|1594.89
#2022-03-22|1614.50
#2022-03-23|1615.85
#2022-03-24|1647.34
#2022-03-25|1649.13
#2022-03-28|1642.51
#2022-03-29|1682.52
#2022-03-30|1709.14
#2022-03-31|1703.24
#2022-04-01|1700.75
#2022-04-04|1701.75
#2022-04-05|1705.03
#2022-04-06|1709.17
#2022-04-07|1691.28
#2022-04-08|1716.38
#2022-04-11|1717.83
#2022-04-12|1726.05
#2022-04-13|1702.77
#2022-04-14|1682.09
#2022-04-15|1682.09
#2022-04-18|1677.23
#2022-04-19|1659.68
#2022-04-20|1657.29
#2022-04-21|1615.01
#2022-04-22|1581.00
#2022-04-25|1541.31
#2022-04-26|1552.72
#2022-04-27|1540.19
#2022-04-28|1549.39
#2022-04-29|1574.47
#2022-05-02|1553.72
#2022-05-03|1558.69
#2022-05-04|1529.02
#2022-05-05|1510.80
#2022-05-06|1487.18
#2022-05-09|1441.13
#2022-05-10|1453.68
#2022-05-11|1474.62
#2022-05-12|1463.14
#2022-05-13|1466.09
#2022-05-16|1476.83
#2022-05-17|1493.11
#2022-05-18|1475.29
#2022-05-19|1471.73
#2022-05-20|1468.52
#2022-05-23|1492.22
#2022-05-24|1474.15
#2022-05-25|1445.72
#2022-05-26|1467.79
#2022-05-27|1518.10
#2022-05-30|1538.13
#2022-05-31|1535.73
#2022-06-01|1523.07
#2022-06-02|1529.73
#2022-06-03|1524.32
#2022-06-06|1530.24
#2022-06-07|1525.65
#2022-06-08|1523.27
#2022-06-09|1503.15
#2022-06-10|1454.20
#2022-06-13|1392.88
#2022-06-14|1384.82
#2022-06-15|1416.22
#2022-06-16|1413.58
#2022-06-17|1399.35
#2022-06-20|1405.35
#2022-06-21|1435.62
#2022-06-22|1416.95
#2022-06-23|1405.08
#2022-06-24|1435.78
#2022-06-27|1440.11
#2022-06-28|1419.04
#2022-06-29|1390.90
#2022-06-30|1353.58
#2022-07-01|1331.87
#2022-07-04|1367.37
#2022-07-05|1321.79
#2022-07-06|1311.55
#2022-07-07|1336.98
#2022-07-08|1343.45
#2022-07-11|1321.23
#2022-07-12|1321.94
#2022-07-13|1312.95
#2022-07-14|1273.17
#2022-07-15|1305.61
#2022-07-18|1330.34
#2022-07-19|1339.23
#2022-07-20|1336.11
#2022-07-21|1336.79
#2022-07-22|1365.45
#2022-07-25|1364.64
#2022-07-26|1376.44
#2022-07-27|1389.84
#2022-07-28|1409.42
#2022-07-29|1405.77
#2022-08-01|1424.61
#2022-08-02|1396.53
#2022-08-03|1378.78
#2022-08-04|1389.39
#2022-08-05|1390.78
#2022-08-08|1426.60
#2022-08-09|1422.59
#2022-08-10|1476.95
#2022-08-11|1488.76
#2022-08-12|1498.45
#2022-08-15|1481.74
#2022-08-16|1492.38
#2022-08-17|1473.25
#2022-08-18|1469.66
#2022-08-19|1429.03
#2022-08-22|1424.98
#2022-08-23|1433.61
#2022-08-24|1431.12
#2022-08-25|1439.13
#2022-08-26|1437.96
#2022-08-29|1428.67
#2022-08-30|1394.75
#2022-08-31|1376.01
#2022-09-01|1345.57
#2022-09-02|1363.13
#2022-09-05|1371.97
#2022-09-06|1371.47
#2022-09-07|1354.60
#2022-09-08|1352.63
#2022-09-09|1374.01
#2022-09-12|1403.18
#2022-09-13|1353.33
#2022-09-14|1350.62
#2022-09-15|1343.96
#2022-09-16|1329.31
#2022-09-19|1316.18
#2022-09-20|1315.04
#2022-09-21|1312.94
#2022-09-22|1316.81
#2022-09-23|1271.60
#2022-09-26|1266.46
#2022-09-27|1283.70
#2022-09-28|1286.20
#2022-09-29|1261.10
#2022-09-30|1266.32
#2022-10-03|1281.21
#2022-10-04|1319.77
#2022-10-05|1295.55
#2022-10-06|1303.14
#2022-10-07|1286.70
#2022-10-10|1282.57
#2022-10-11|1284.88
#2022-10-12|1268.23
#2022-10-13|1276.99
#2022-10-14|1289.13
#2022-10-17|1326.96
#2022-10-18|1325.01
#2022-10-19|1306.76
#2022-10-20|1308.82
#2022-10-21|1298.15
#2022-10-24|1293.12
#2022-10-25|1325.64
#2022-10-26|1348.46
#2022-10-27|1373.32
#2022-10-28|1361.18
#2022-10-31|1334.30
#2022-11-01|1344.67
#2022-11-02|1349.42
#2022-11-03|1317.18
#2022-11-04|1367.32
#2022-11-07|1405.84
#2022-11-08|1402.43
#2022-11-09|1401.08
#2022-11-10|1440.75
#2022-11-11|1456.17
#2022-11-14|1447.65
#2022-11-15|1434.80
#2022-11-16|1420.10
#2022-11-17|1394.64
#2022-11-18|1421.92
#2022-11-21|1411.48
#2022-11-22|1418.23
#2022-11-23|1448.83
#2022-11-24|1448.79
#2022-11-25|1443.27
#2022-11-28|1443.21
#2022-11-29|1442.96
#2022-11-30|1445.10
#2022-12-01|1359.69
#2022-12-02|1364.84
#2022-12-05|1393.94
#2022-12-06|1397.79
#2022-12-07|1410.49
#2022-12-08|1423.28
#2022-12-09|1410.46
#2022-12-12|1381.70
#2022-12-13|1422.23
#2022-12-14|1410.30
#2022-12-15|1371.14
#2022-12-16|1351.67
#2022-12-19|1387.42
#2022-12-20|1394.33
#2022-12-21|1419.53
#2022-12-22|1411.01
#2022-12-23|1433.99
#2022-12-26|1433.99
#2022-12-27|1409.85
#2022-12-28|1422.88
#2022-12-29|1433.07
#2022-12-30|1421.49
#2023-01-02|1421.49
#2023-01-03|1439.09
#2023-01-04|1447.49
#2023-01-05|1422.47
#2023-01-06|1430.43
#2023-01-09|1477.27
#2023-01-10|1469.99
#2023-01-11|1478.29
#2023-01-12|1498.52
#2023-01-13|1505.08
#2023-01-16|1485.45
#2023-01-17|1470.93
#2023-01-18|1491.78
#2023-01-19|1467.04
#2023-01-20|1467.84
#2023-01-23|1474.46
#2023-01-24|1472.08
#2023-01-25|1466.70
#2023-01-26|1468.78
#2023-01-27|1469.21
#2023-01-30|1446.44
#2023-01-31|1447.27
#2023-02-01|1480.90
#2023-02-02|1508.05
#2023-02-03|1475.61
#2023-02-06|1443.32
#2023-02-07|1442.89
#2023-02-08|1418.41
#2023-02-09|1424.31
#2023-02-10|1398.97
#2023-02-13|1419.46
#2023-02-14|1417.51
#2023-02-15|1406.36
#2023-02-16|1406.96
#2023-02-17|1411.73
#2023-02-20|1408.47
#2023-02-21|1386.53
#2023-02-22|1393.24
#2023-02-23|1398.19
#2023-02-24|1364.09
#2023-02-27|1364.66
#2023-02-28|1380.15
#2023-03-01|1401.76
#2023-03-02|1382.59
#2023-03-03|1386.78
#2023-03-06|1380.71
#2023-03-07|1348.56
#2023-03-08|1336.49
#2023-03-09|1324.77
#2023-03-10|1331.75
#2023-03-13|1317.43
#2023-03-14|1283.42
#2023-03-15|1241.42
#2023-03-16|1234.47
#2023-03-17|1232.15
#2023-03-20|1224.04
#2023-03-21|1221.16
#2023-03-22|1248.64
#2023-03-23|1282.78
#2023-03-24|1262.63
#2023-03-27|1257.53
#2023-03-28|1285.88
#2023-03-29|1303.39
#2023-03-30|1320.22
#2023-03-31|1323.85
#2023-04-03|1329.82
#2023-04-04|1343.50
#2023-04-05|1325.78
#2023-04-06|1308.53
#2023-04-07|1308.53
#2023-04-10|1289.01
#2023-04-11|1304.61
#2023-04-12|1305.74
#2023-04-13|1330.19
#2023-04-14|1330.95
#2023-04-17|1306.39
#2023-04-18|1308.42
#2023-04-19|1315.35
#2023-04-20|1336.18
#2023-04-21|1320.47
#2023-04-24|1321.28
#2023-04-25|1295.15
#2023-04-26|1300.03
#2023-04-27|1308.21
#2023-04-28|1316.31
#2023-05-01|1314.06
#2023-05-02|1296.48
#2023-05-03|1312.44
#2023-05-04|1280.11
#2023-05-05|1286.14
#2023-05-08|1293.69
#2023-05-09|1257.75
#2023-05-10|1217.21
#2023-05-11|1184.51
#2023-05-12|1182.76
#2023-05-15|1197.42
#2023-05-16|1193.64
#2023-05-17|1163.36
#2023-05-18|1147.07
#2023-05-19|1148.97
#2023-05-22|1165.35
#2023-05-23|1169.32
#2023-05-24|1171.68
#2023-05-25|1131.26
#2023-05-26|1134.61
#2023-05-29|1131.23
#2023-05-30|1106.06
#2023-05-31|1095.25
#2023-06-01|1117.79
#2023-06-02|1135.09
#2023-06-05|1154.47
#2023-06-06|1163.07
#2023-06-07|1188.41
#2023-06-08|1208.80
#2023-06-09|1219.58
#2023-06-12|1221.90
#2023-06-13|1240.35
#2023-06-14|1272.88
#2023-06-15|1285.29
#2023-06-16|1297.57
#2023-06-19|1290.46
#2023-06-20|1269.08
#2023-06-21|1257.72
#2023-06-22|1241.22
#2023-06-23|1204.25
#2023-06-26|1212.60
#2023-06-27|1215.78
#2023-06-28|1207.01
#2023-06-29|1207.60
#2023-06-30|1219.97
#2023-07-03|1230.15
#2023-07-04|1239.21
#2023-07-05|1226.12
#2023-07-06|1191.49
#2023-07-07|1213.61
#2023-07-10|1204.62
#2023-07-11|1236.83
#2023-07-12|1274.96
#2023-07-13|1293.55
#2023-07-14|1280.47
#2023-07-17|1277.18
#2023-07-18|1290.95
#2023-07-19|1281.94
#2023-07-20|1283.14
#2023-07-21|1287.31
#2023-07-24|1303.74
#2023-07-25|1329.01
#2023-07-26|1326.55
#2023-07-27|1346.03
#2023-07-28|1354.18
#2023-07-31|1339.55
#2023-08-01|1310.21
#2023-08-02|1265.35
#2023-08-03|1253.23
#2023-08-04|1282.49
#2023-08-07|1265.84
#2023-08-08|1255.91
#2023-08-09|1255.66
#2023-08-10|1288.93
#2023-08-11|1270.23
#2023-08-14|1247.89
#2023-08-15|1241.67
#2023-08-16|1244.46
#2023-08-17|1239.26
#2023-08-18|1228.64
#2023-08-21|1235.05
#2023-08-22|1249.10
#2023-08-23|1285.23
#2023-08-24|1277.92
#2023-08-25|1277.38
#2023-08-28|1299.44
#2023-08-29|1301.59
#2023-08-30|1306.60
#2023-08-31|1270.75
#2023-09-01|1287.50
#2023-09-04|1273.37
#2023-09-05|1254.87
#2023-09-06|1246.26
#2023-09-07|1237.98
#2023-09-08|1251.84
#2023-09-11|1266.17
#2023-09-12|1249.77
#2023-09-13|1252.28
#2023-09-14|1253.78
#2023-09-15|1236.66
#2023-09-18|1240.05
#2023-09-19|1256.49
#2023-09-20|1287.57
#2023-09-21|1264.52
#2023-09-22|1265.11
#2023-09-25|1259.40
#2023-09-26|1252.41
#2023-09-27|1241.74
#2023-09-28|1252.91
#2023-09-29|1274.81
#2023-10-02|1235.41
#2023-10-03|1210.66
#2023-10-04|1205.28
#2023-10-05|1205.59
#2023-10-06|1217.82
#2023-10-09|1212.47
#2023-10-10|1257.57
#2023-10-11|1285.83
#2023-10-12|1272.48
#2023-10-13|1259.95
#2023-10-16|1273.19
#2023-10-17|1265.94
#2023-10-18|1235.86
#2023-10-19|1225.71
#2023-10-20|1225.22
#2023-10-23|1240.33
#2023-10-24|1234.20
#2023-10-25|1224.87
#2023-10-26|1223.18
#2023-10-27|1227.98
#2023-10-30|1228.92
#2023-10-31|1251.37
#2023-11-01|1269.63
#2023-11-02|1306.90
#2023-11-03|1331.27
#2023-11-06|1332.33
#2023-11-07|1308.46
#2023-11-08|1311.70
#2023-11-09|1298.66
#2023-11-10|1288.79
#2023-11-13|1294.88
#2023-11-14|1346.65
#2023-11-15|1379.43
#2023-11-16|1341.53
#2023-11-17|1340.87
#2023-11-20|1350.92
#2023-11-21|1342.02
#2023-11-22|1314.36
#2023-11-23|1329.71
#2023-11-24|1323.40
#2023-11-27|1324.19
#2023-11-28|1327.95
#2023-11-29|1325.44
#2023-11-30|1293.45
#2023-12-01|1314.91
#2023-12-04|1320.98
#2023-12-05|1316.70
#2023-12-06|1329.55
#2023-12-07|1319.96
#2023-12-08|1312.17
#2023-12-11|1298.74
#2023-12-12|1294.05
#2023-12-13|1289.58
#2023-12-14|1371.73
#2023-12-15|1372.39
#2023-12-18|1330.81
#2023-12-19|1360.99
#2023-12-20|1378.80
#2023-12-21|1381.42
#2023-12-22|1381.99
#2023-12-25|1381.99
#2023-12-26|1371.02
#2023-12-27|1410.40
#2023-12-28|1402.55
#2023-12-29|1418.39
#2024-01-01|1418.39
#2024-01-02|1384.43
#2024-01-03|1363.13
#2024-01-04|1356.86
#2024-01-05|1369.57
#2024-01-08|1374.67
#2024-01-09|1381.19
#2024-01-10|1382.00
#2024-01-11|1383.63
#2024-01-12|1388.57
#2024-01-15|1376.07
#2024-01-16|1351.23
#2024-01-17|1323.25
#2024-01-18|1340.83
#2024-01-19|1336.85
#2024-01-22|1324.41
#2024-01-23|1341.09
#2024-01-24|1363.80
#2024-01-25|1367.50
#2024-01-26|1385.48
#2024-01-29|1379.63
#2024-01-30|1385.45
#2024-01-31|1408.78
#2024-02-01|1406.62
#2024-02-02|1382.85
#2024-02-05|1371.47
#2024-02-06|1384.67
#2024-02-07|1384.01
#2024-02-08|1374.37
#2024-02-09|1370.71
#2024-02-12|1371.58
#2024-02-13|1360.04
#2024-02-14|1368.04
#2024-02-15|1368.52
#2024-02-16|1374.06
#2024-02-19|1366.94
#2024-02-20|1360.42
#2024-02-21|1385.23
#2024-02-22|1375.52
#2024-02-23|1358.14
#2024-02-26|1350.39
#2024-02-27|1357.18
#2024-02-28|1340.52
#2024-02-29|1348.09
#2024-03-01|1362.14
#2024-03-04|1371.39
#2024-03-05|1373.22
#2024-03-06|1396.77
#2024-03-07|1404.41
#2024-03-08|1402.85
#2024-03-11|1400.31
#2024-03-12|1390.66
#2024-03-13|1407.76
#2024-03-14|1387.49
#2024-03-15|1385.15
#2024-03-18|1351.79
#2024-03-19|1361.44
#2024-03-20|1375.85
#2024-03-21|1372.75
#2024-03-22|1368.01
#2024-03-25|1374.06
#2024-03-26|1368.70
#2024-03-27|1382.52
#2024-03-28|1375.64
#2024-03-29|1375.64
#2024-04-01|1372.83
#2024-04-02|1381.59
#2024-04-03|1384.50
#2024-04-04|1404.90
#2024-04-05|1389.05
#2024-04-08|1403.71
#2024-04-09|1421.61
#2024-04-10|1409.81
#2024-04-11|1404.57
#2024-04-12|1369.20
#2024-04-15|1364.81
#2024-04-16|1342.99
#2024-04-17|1348.32
#2024-04-18|1341.46
#2024-04-19|1343.03
#2024-04-22|1346.56
#2024-04-23|1340.96
#2024-04-24|1334.20
#2024-04-25|1337.34
#2024-04-26|1377.07
#2024-04-29|1405.39
#2024-04-30|1400.67
#2024-05-01|1416.56
#2024-05-02|1412.80
#2024-05-03|1426.86
#2024-05-06|1434.35
#2024-05-07|1435.55
#2024-05-08|1438.72
#2024-05-09|1446.22
#2024-05-10|1462.15
#2024-05-13|1474.16
#2024-05-14|1460.23
#2024-05-15|1473.44
#2024-05-16|1490.99
#2024-05-17|1498.83
#2024-05-20|1498.65
#2024-05-21|1513.92
#2024-05-22|1506.93
#2024-05-23|1475.11
#2024-05-24|1483.84
#2024-05-27|1479.94
#2024-05-28|1485.57
#2024-05-29|1475.69
#2024-05-30|1426.14
#2024-05-31|1410.18
#2024-06-03|1453.41
#2024-06-04|1433.07
#2024-06-05|1404.07
#2024-06-06|1396.63
#2024-06-07|1421.89
#2024-06-10|1420.61
#2024-06-11|1431.51
#2024-06-12|1470.25
#2024-06-13|1472.70
#2024-06-14|1502.50
#2024-06-17|1514.03
#2024-06-18|1603.12
#2024-06-19|1626.09
#2024-06-20|1596.43
#2024-06-21|1616.01
#2024-06-24|1581.59
#2024-06-25|1565.21
#2024-06-26|1558.71
#2024-06-27|1536.02
#2024-06-28|1569.73
#2024-07-01|1614.79
#2024-07-02|1559.03
#2024-07-03|1617.13
#2024-07-04|1632.45
#2024-07-05|1621.72
#2024-07-08|1638.82
#2024-07-09|1630.19
#2024-07-10|1623.02
#2024-07-11|1641.72
#2024-07-12|1648.77
#2024-07-15|1633.54
#2024-07-16|1646.75
#2024-07-17|1613.95
#2024-07-18|1623.40
#2024-07-19|1607.43
#2024-07-22|1618.47
#2024-07-23|1618.75
#2024-07-24|1621.16
#2024-07-25|1618.20
#2024-07-26|1640.97
#2024-07-29|1626.82
#2024-07-30|1640.65
#2024-07-31|1665.77
#2024-08-01|1667.27
#2024-08-02|1639.78
#2024-08-05|1590.32
#2024-08-06|1589.00
#2024-08-07|1620.22
#2024-08-08|1623.86
#2024-08-09|1629.41
#2024-08-12|1620.86
#2024-08-13|1632.56
#2024-08-14|1661.99
#2024-08-15|1678.70
#2024-08-16|1709.58
#2024-08-19|1733.13
#2024-08-20|1725.58
#2024-08-21|1725.23
#2024-08-22|1714.31
#2024-08-23|1767.68
#2024-08-26|1783.76
#2024-08-27|1785.92
#2024-08-28|1779.28
#2024-08-29|1781.26
#2024-08-30|1775.76
#2024-09-02|1761.75
#2024-09-03|1724.56
#2024-09-04|1743.66
#2024-09-05|1766.30
#2024-09-06|1758.49
#2024-09-09|1749.70
#2024-09-10|1764.99
#2024-09-11|1752.84
#2024-09-12|1762.91
#2024-09-13|1775.39
#2024-09-16|1794.49
#2024-09-17|1821.57
#2024-09-18|1829.18
#2024-09-19|1856.26
#2024-09-20|1861.06
#2024-09-23|1898.76
#2024-09-24|1895.88
#2024-09-25|1927.07
#2024-09-26|1941.75
#2024-09-27|1946.08
#2024-09-30|1916.72
#2024-10-01|1899.90
#2024-10-02|1892.32
#2024-10-03|1872.13
#2024-10-04|1887.58
#2024-10-07|1890.33
#2024-10-08|1870.84
#2024-10-09|1859.02
#2024-10-10|1876.25
#2024-10-11|1914.72
#2024-10-14|1903.65
#2024-10-15|1897.72
#2024-10-16|1896.05
#2024-10-17|1881.66
#2024-10-18|1904.11
#2024-10-21|1894.05
#2024-10-22|1898.29
#2024-10-23|1854.95
#2024-10-24|1878.17
#2024-10-25|1885.92
#2024-10-28|1901.82
#2024-10-29|1889.49
#2024-10-30|1883.84
#2024-10-31|1875.10
#2024-11-01|1898.04
#2024-11-04|1912.57
#2024-11-05|1920.39
#2024-11-06|1889.34
#2024-11-07|1928.34
#2024-11-08|1899.72
#2024-11-11|1856.10
#2024-11-12|1821.68
#2024-11-13|1810.46
#2024-11-14|1811.02
#2024-11-15|1816.95
#2024-11-18|1856.14
#2024-11-19|1852.97
#2024-11-20|1865.44
#2024-11-21|1887.95
#2024-11-22|1877.09
#2024-11-25|1864.34
#2024-11-26|1865.77
#2024-11-27|1863.00
#2024-11-28|1879.45
#2024-11-29|1878.13
#2024-12-02|1874.40
#2024-12-03|1893.80
#2024-12-04|1909.80
#2024-12-05|1916.70
#2024-12-06|1928.18
#2024-12-09|1969.32
#2024-12-10|1951.69
#2024-12-11|1980.30
#2024-12-12|1967.03
#2024-12-13|1964.47
#2024-12-16|1964.68
#2024-12-17|1905.73
#2024-12-18|1915.26
#2024-12-19|1863.15
#2024-12-20|1883.13
#2024-12-23|1863.29
#2024-12-24|1846.62
#2024-12-25|1846.62
#2024-12-26|1828.47
#2024-12-27|1837.32
#2024-12-30|1820.41
#2024-12-31|1833.39
#2025-01-01|1833.39
#2025-01-02|1841.14
#2025-01-03|1836.51
#2025-01-06|1849.16
#2025-01-07|1856.57
#2025-01-08|1811.06
#2025-01-09|1800.01
#2025-01-10|1773.03
#2025-01-13|1744.15
#2025-01-14|1748.57
#2025-01-15|1785.64
#2025-01-16|1779.93
#2025-01-17|1807.61
#2025-01-20|1805.36
#2025-01-21|1811.46
#2025-01-22|1810.15
#2025-01-23|1792.29
#2025-01-24|1809.58
#2025-01-27|1757.12
#2025-01-28|1763.45
#2025-01-29|1783.30
#2025-01-30|1798.09
#2025-01-31|1762.47
#2025-02-03|1741.10
#2025-02-04|1766.93
#2025-02-05|1767.33
#2025-02-06|1776.70
#2025-02-07|1780.19
#2025-02-10|1785.99
#2025-02-11|1779.05
#2025-02-12|1771.22
#2025-02-13|1771.70
#2025-02-14|1791.21
#2025-02-17|1773.96
#2025-02-18|1783.88
#2025-02-19|1757.71
#2025-02-20|1770.70
#2025-02-21|1784.12
#2025-02-24|1771.51
#2025-02-25|1775.82
#2025-02-26|1784.06
#2025-02-27|1760.71
#2025-02-28|1737.82
#2025-03-03|1736.99
#2025-03-04|1713.88
#2025-03-05|1737.08
#2025-03-06|1751.60
#2025-03-07|1751.77
#2025-03-10|1728.06
#2025-03-11|1728.97
#2025-03-12|1720.57
#2025-03-13|1716.66
#2025-03-14|1738.75
#2025-03-17|1760.32
#2025-03-18|1747.46
#2025-03-19|1758.86
#2025-03-20|1767.39
#2025-03-21|1758.66
#2025-03-24|1752.70
#2025-03-25|1755.69
#2025-03-26|1753.70
#2025-03-27|1752.35
#2025-03-28|1735.78
#2025-03-31|1712.19
#2025-04-01|1744.68
#2025-04-02|1695.16
#2025-04-03|1625.99
#2025-04-04|1531.20
#2025-04-07|1501.74
#2025-04-08|1555.95
#2025-04-09|1492.65
#2025-04-10|1570.33
#2025-04-11|1598.16
#2025-04-14|1680.56
#2025-04-15|1676.16
#2025-04-16|1689.84
#2025-04-17|1698.34
#2025-04-18|1698.34
#2025-04-21|1710.61
#2025-04-22|1718.94
#2025-04-23|1723.52
#2025-04-24|1728.86
#2025-04-25|1739.02
#2025-04-28|1757.78
#2025-04-29|1760.21
#2025-04-30|1767.68
#2025-05-01|1767.21
#2025-05-02|1823.76
#2025-05-05|1815.60
#2025-05-06|1820.14
#2025-05-07|1816.59
#2025-05-08|1802.70
#2025-05-09|1812.37
#2025-05-12|1812.18
#2025-05-13|1804.48
#2025-05-14|1824.98
#2025-05-15|1839.60
#2025-05-16|1837.19
#2025-05-19|1833.58
#2025-05-20|1838.08
#2025-05-21|1850.24
#2025-05-22|1842.06
#2025-05-23|1861.27
#2025-05-26|1866.20
#2025-05-27|1870.20
#2025-05-28|1866.87
#2025-05-29|1898.98
#2025-05-30|1882.75
#2025-06-02|1901.37
#2025-06-03|1901.13
#2025-06-04|1916.61
#2025-06-05|1912.71
#2025-06-06|1916.67
#2025-06-09|1921.65
#2025-06-10|1918.96
#2025-06-11|1918.62
#2025-06-12|1916.86
#2025-06-13|1853.11
#2025-06-16|1865.23
#2025-06-17|1855.35
#2025-06-18|1855.49
#2025-06-19|1844.83
#2025-06-20|1859.55
#2025-06-23|1849.56
#2025-06-24|1902.22
#2025-06-25|1900.16
#2025-06-26|1909.13
#2025-06-27|1917.61
#2025-06-30|1931.17
#2025-07-01|1952.80
#2025-07-02|1943.17
#2025-07-03|1975.93
#2025-07-04|1969.56
#2025-07-07|1954.62
#2025-07-08|1934.83
#2025-07-09|1943.61
#2025-07-10|1956.06
#2025-07-11|1930.01
#2025-07-14|1926.50
#2025-07-15|1925.44
#2025-07-16|1930.72
#2025-07-17|1939.91
#2025-07-18|1972.42
#2025-07-21|1965.72
#2025-07-22|1982.63
#2025-07-23|1990.15
#2025-07-24|1985.88
#2025-07-25|1947.47
#2025-07-28|1934.62
#2025-07-29|1939.11
#2025-07-30|1946.70
#2025-07-31|1928.85
#2025-08-01|1904.11
#2025-08-04|1923.53
#2025-08-05|1917.02
#2025-08-06|1939.49
#2025-08-07|1936.01
#2025-08-08|1945.69
#2025-08-11|1940.96
#2025-08-12|1980.35
#2025-08-13|2002.47
#2025-08-14|1987.75
#2025-08-15|1991.86
#2025-08-18|1976.90
#2025-08-19|1987.78
#2025-08-20|1979.65
#2025-08-21|1992.13
#2025-08-22|2037.77
#2025-08-25|2027.06
#2025-08-26|2009.90
#2025-08-27|1992.50
#2025-08-28|1997.44
#2025-08-29|1998.09
#2025-09-01|2009.93
#2025-09-02|1973.62
#2025-09-03|1963.40
#2025-09-04|1954.71
#2025-09-05|1978.84
#2025-09-08|2002.96
#2025-09-09|2007.67
#2025-09-10|2011.11
#2025-09-11|2028.32
#2025-09-12|2037.94
#2025-09-15|2039.88
#2025-09-16|2040.30
#2025-09-17|2050.02
#2025-09-18|2047.70
#2025-09-19|2053.82
#2025-09-22|2032.62
#2025-09-23|2051.97
#2025-09-24|2043.38
#2025-09-25|2010.18
#2025-09-26|2010.94
#2025-09-29|2021.14
#2025-09-30|2031.82
#2025-10-01|2054.45
#2025-10-02|2031.86
#2025-10-03|2076.30
#2025-10-06|2086.60
#2025-10-07|2084.47
#2025-10-08|2107.09
#2025-10-09|2116.20
#2025-10-10|2118.90
#2025-10-13|2121.15
#2025-10-14|2104.14
#2025-10-15|2122.66
#2025-10-16|2134.05
#2025-10-17|2103.97
#2025-10-20|2129.92
#2025-10-21|2062.37
#2025-10-22|2078.34
#2025-10-23|2115.45
#2025-10-24|2112.52
#2025-10-27|2098.07
#2025-10-28|2121.45
#2025-10-29|2121.99
#2025-10-30|2094.23
#2025-10-31|2081.14
#2025-11-03|2087.74
#2025-11-04|2053.06
#2025-11-05|2077.73
#2025-11-06|2097.42
#2025-11-07|2090.28
#2025-11-10|2125.53
#2025-11-11|2124.48
#2025-11-12|2166.83
#2025-11-13|2198.33
#2025-11-14|2158.43
#2025-11-17|2178.42
#2025-11-18|2130.04
#2025-11-19|2152.81
#2025-11-20|2179.42
#2025-11-21|2108.04
#2025-11-24|2130.31
#2025-11-25|2138.09
#2025-11-26|2183.09
#2025-11-27|2176.66
#2025-11-28|2182.31
#2025-12-01|2175.42
#2025-12-02|2164.90
#2025-12-03|2201.87
#2025-12-04|2206.75
#2025-12-05|2219.22
#2025-12-08|2192.22
#2025-12-09|2184.20
#2025-12-10|2187.23
#2025-12-11|2207.78
#2025-12-12|2225.94
#2025-12-15|2242.90
#2025-12-16|2249.60
#2025-12-17|2262.27
#2025-12-18|2279.86
#2025-12-19|2274.67
#2025-12-22|2285.00
#2025-12-23|2299.76
#2025-12-24|2311.59
#2025-12-25|2311.59
#2025-12-26|2310.38
#2025-12-29|2304.52
#2025-12-30|2320.85
#2025-12-31|2334.51
#2026-01-01|2334.51
#2026-01-02|2351.53
#2026-01-05|2359.73
#2026-01-06|2392.60
#2026-01-07|2385.35
#2026-01-08|2374.03
#2026-01-09|2406.16
#2026-01-12|2409.13
#2026-01-13|2417.63
#2026-01-14|2406.17
#2026-01-15|2421.42
#2026-01-16|2425.89
#2026-01-19|2424.32
#2026-01-20|2431.52
#2026-01-21|2466.55
#2026-01-22|2508.72
#2026-01-23|2506.87
#2026-01-26|2546.91
#2026-01-27|2517.25
#2026-01-28|2531.16
#2026-01-29|2533.43
#2026-01-30|2470.00
#2026-02-02|2465.32
#2026-02-03|2510.77
#2026-02-04|2491.96
#2026-02-05|2441.26
#2026-02-06|2481.43
#2026-02-09|2507.03
#2026-02-10|2497.18
#2026-02-11|2519.80
#2026-02-12|2543.28
#2026-02-13|2507.63
#2026-02-16|2520.97
#2026-02-17|2495.92
#2026-02-18|2540.77
#2026-02-19|2508.65
#2026-02-20|2540.22
#2026-02-23|2562.12
#2026-02-24|2565.85
#2026-02-25|2577.99
#2026-02-26|2577.24
#2026-02-27|2605.15
#2026-03-02|2548.05
#2026-03-03|2391.58
#2026-03-04|2441.80
#2026-03-05|2411.39
#2026-03-06|2343.54
#2026-03-09|2328.41
#2026-03-10|2411.47
#2026-03-11|2351.16
#2026-03-12|2277.25
#2026-03-13|2231.83
#2026-03-16|2276.73
#2026-03-17|2298.63
#2026-03-18|2274.20
#2026-03-19|2241.34
#2026-03-20|2235.35