Table Data - NASDAQ South Africa Total Return Index
| Title | NASDAQ South Africa Total Return Index |
|---|---|
| Series ID | NASDAQNQZAT |
| 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: NQZAT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 156.75 |
| 2001-04-02 | 154.79 |
| 2001-04-03 | 151.29 |
| 2001-04-04 | 154.79 |
| 2001-04-05 | 158.64 |
| 2001-04-06 | 155.79 |
| 2001-04-09 | 157.79 |
| 2001-04-10 | 160.19 |
| 2001-04-11 | 165.53 |
| 2001-04-12 | 165.70 |
| 2001-04-13 | . |
| 2001-04-16 | 165.33 |
| 2001-04-17 | 164.63 |
| 2001-04-18 | 167.76 |
| 2001-04-19 | 169.24 |
| 2001-04-20 | 167.12 |
| 2001-04-23 | 164.90 |
| 2001-04-24 | 167.44 |
| 2001-04-25 | 167.74 |
| 2001-04-26 | 170.06 |
| 2001-04-27 | 171.18 |
| 2001-04-30 | 175.06 |
| 2001-05-01 | 175.24 |
| 2001-05-02 | 175.54 |
| 2001-05-03 | 173.46 |
| 2001-05-04 | 173.88 |
| 2001-05-07 | 175.65 |
| 2001-05-08 | 175.17 |
| 2001-05-09 | 175.69 |
| 2001-05-10 | 178.10 |
| 2001-05-11 | 177.26 |
| 2001-05-14 | 176.27 |
| 2001-05-15 | 176.75 |
| 2001-05-16 | 179.43 |
| 2001-05-17 | 184.43 |
| 2001-05-18 | 185.35 |
| 2001-05-21 | 188.89 |
| 2001-05-22 | 188.06 |
| 2001-05-23 | 185.18 |
| 2001-05-24 | 184.97 |
| 2001-05-25 | 184.73 |
| 2001-05-28 | . |
| 2001-05-29 | 185.41 |
| 2001-05-30 | 185.50 |
| 2001-05-31 | 184.48 |
| 2001-06-01 | 180.71 |
| 2001-06-04 | 182.22 |
| 2001-06-05 | 182.25 |
| 2001-06-06 | 181.35 |
| 2001-06-07 | 180.62 |
| 2001-06-08 | 181.99 |
| 2001-06-11 | 180.66 |
| 2001-06-12 | 179.68 |
| 2001-06-13 | 179.42 |
| 2001-06-14 | 180.07 |
| 2001-06-15 | 180.46 |
| 2001-06-18 | 177.95 |
| 2001-06-19 | 180.46 |
| 2001-06-20 | 178.87 |
| 2001-06-21 | 180.96 |
| 2001-06-22 | 182.40 |
| 2001-06-25 | 183.27 |
| 2001-06-26 | 183.71 |
| 2001-06-27 | 183.82 |
| 2001-06-28 | 182.04 |
| 2001-06-29 | 181.75 |
| 2001-07-02 | 181.86 |
| 2001-07-03 | 177.79 |
| 2001-07-04 | . |
| 2001-07-05 | 168.73 |
| 2001-07-06 | 167.37 |
| 2001-07-09 | 167.77 |
| 2001-07-10 | 168.76 |
| 2001-07-11 | 166.89 |
| 2001-07-12 | 167.55 |
| 2001-07-13 | 168.63 |
| 2001-07-16 | 168.49 |
| 2001-07-17 | 165.81 |
| 2001-07-18 | 164.11 |
| 2001-07-19 | 165.73 |
| 2001-07-20 | 164.15 |
| 2001-07-23 | 164.63 |
| 2001-07-24 | 163.66 |
| 2001-07-25 | 163.69 |
| 2001-07-26 | 163.00 |
| 2001-07-27 | 161.37 |
| 2001-07-30 | 163.05 |
| 2001-07-31 | 161.15 |
| 2001-08-01 | 163.78 |
| 2001-08-02 | 168.12 |
| 2001-08-03 | 167.43 |
| 2001-08-06 | 164.06 |
| 2001-08-07 | 162.25 |
| 2001-08-08 | 160.18 |
| 2001-08-09 | 160.64 |
| 2001-08-10 | 161.30 |
| 2001-08-13 | 161.26 |
| 2001-08-14 | 163.29 |
| 2001-08-15 | 164.63 |
| 2001-08-16 | 164.62 |
| 2001-08-17 | 164.36 |
| 2001-08-20 | 162.82 |
| 2001-08-21 | 162.17 |
| 2001-08-22 | 163.96 |
| 2001-08-23 | 164.14 |
| 2001-08-24 | 164.85 |
| 2001-08-27 | 166.58 |
| 2001-08-28 | 167.46 |
| 2001-08-29 | 167.21 |
| 2001-08-30 | 165.31 |
| 2001-08-31 | 164.53 |
| 2001-09-03 | . |
| 2001-09-04 | 164.26 |
| 2001-09-05 | 162.59 |
| 2001-09-06 | 161.23 |
| 2001-09-07 | 161.15 |
| 2001-09-10 | 160.02 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 148.46 |
| 2001-09-18 | 145.90 |
| 2001-09-19 | 145.51 |
| 2001-09-20 | 140.17 |
| 2001-09-21 | 134.71 |
| 2001-09-24 | 135.02 |
| 2001-09-25 | 139.65 |
| 2001-09-26 | 140.31 |
| 2001-09-27 | 139.71 |
| 2001-09-28 | 141.44 |
| 2001-10-01 | 140.45 |
| 2001-10-02 | 140.63 |
| 2001-10-03 | 139.14 |
| 2001-10-04 | 142.94 |
| 2001-10-05 | 144.07 |
| 2001-10-08 | 144.50 |
| 2001-10-09 | 144.71 |
| 2001-10-10 | 144.43 |
| 2001-10-11 | 147.14 |
| 2001-10-12 | 146.38 |
| 2001-10-15 | 147.93 |
| 2001-10-16 | 145.61 |
| 2001-10-17 | 145.33 |
| 2001-10-18 | 144.29 |
| 2001-10-19 | 143.84 |
| 2001-10-22 | 140.41 |
| 2001-10-23 | 140.55 |
| 2001-10-24 | 141.64 |
| 2001-10-25 | 142.49 |
| 2001-10-26 | 142.75 |
| 2001-10-29 | 144.26 |
| 2001-10-30 | 142.11 |
| 2001-10-31 | 141.83 |
| 2001-11-01 | 141.65 |
| 2001-11-02 | 142.46 |
| 2001-11-05 | 144.31 |
| 2001-11-06 | 144.11 |
| 2001-11-07 | 142.55 |
| 2001-11-08 | 143.58 |
| 2001-11-09 | 141.25 |
| 2001-11-12 | 141.24 |
| 2001-11-13 | 143.14 |
| 2001-11-14 | 145.87 |
| 2001-11-15 | 147.62 |
| 2001-11-16 | 149.03 |
| 2001-11-19 | 149.56 |
| 2001-11-20 | 147.08 |
| 2001-11-21 | 143.98 |
| 2001-11-22 | . |
| 2001-11-23 | 143.01 |
| 2001-11-26 | 145.55 |
| 2001-11-27 | 143.29 |
| 2001-11-28 | 143.55 |
| 2001-11-29 | 139.81 |
| 2001-11-30 | 139.22 |
| 2001-12-03 | 138.27 |
| 2001-12-04 | 137.28 |
| 2001-12-05 | 136.86 |
| 2001-12-06 | 136.47 |
| 2001-12-07 | 133.25 |
| 2001-12-10 | 135.30 |
| 2001-12-11 | 131.55 |
| 2001-12-12 | 131.16 |
| 2001-12-13 | 128.69 |
| 2001-12-14 | 125.05 |
| 2001-12-17 | 129.06 |
| 2001-12-18 | 126.99 |
| 2001-12-19 | 124.53 |
| 2001-12-20 | 116.81 |
| 2001-12-21 | 123.80 |
| 2001-12-24 | 125.84 |
| 2001-12-25 | . |
| 2001-12-26 | 126.48 |
| 2001-12-27 | 128.02 |
| 2001-12-28 | 128.50 |
| 2001-12-31 | 129.18 |
| 2002-01-01 | . |
| 2002-01-02 | 126.74 |
| 2002-01-03 | 127.53 |
| 2002-01-04 | 131.44 |
| 2002-01-07 | 135.01 |
| 2002-01-08 | 137.31 |
| 2002-01-09 | 139.07 |
| 2002-01-10 | 139.30 |
| 2002-01-11 | 140.58 |
| 2002-01-14 | 139.35 |
| 2002-01-15 | 135.37 |
| 2002-01-16 | 134.47 |
| 2002-01-17 | 136.23 |
| 2002-01-18 | 134.91 |
| 2002-01-21 | . |
| 2002-01-22 | 131.05 |
| 2002-01-23 | 133.25 |
| 2002-01-24 | 134.15 |
| 2002-01-25 | 132.42 |
| 2002-01-28 | 132.70 |
| 2002-01-29 | 133.25 |
| 2002-01-30 | 132.04 |
| 2002-01-31 | 134.10 |
| 2002-02-01 | 133.12 |
| 2002-02-04 | 134.83 |
| 2002-02-05 | 135.95 |
| 2002-02-06 | 139.19 |
| 2002-02-07 | 138.64 |
| 2002-02-08 | 139.28 |
| 2002-02-11 | 137.41 |
| 2002-02-12 | 139.35 |
| 2002-02-13 | 138.66 |
| 2002-02-14 | 140.91 |
| 2002-02-15 | 143.02 |
| 2002-02-18 | . |
| 2002-02-19 | 140.64 |
| 2002-02-20 | 139.69 |
| 2002-02-21 | 137.22 |
| 2002-02-22 | 138.31 |
| 2002-02-25 | 138.45 |
| 2002-02-26 | 140.13 |
| 2002-02-27 | 142.12 |
| 2002-02-28 | 141.51 |
| 2002-03-01 | 141.76 |
| 2002-03-04 | 147.41 |
| 2002-03-05 | 148.12 |
| 2002-03-06 | 146.87 |
| 2002-03-07 | 143.24 |
| 2002-03-08 | 138.27 |
| 2002-03-11 | 142.47 |
| 2002-03-12 | 142.07 |
| 2002-03-13 | 141.78 |
| 2002-03-14 | 142.05 |
| 2002-03-15 | 140.30 |
| 2002-03-18 | 139.01 |
| 2002-03-19 | 141.06 |
| 2002-03-20 | 142.06 |
| 2002-03-21 | 144.08 |
| 2002-03-22 | 145.31 |
| 2002-03-25 | 146.01 |
| 2002-03-26 | 145.48 |
| 2002-03-27 | 146.02 |
| 2002-03-28 | 146.89 |
| 2002-03-29 | . |
| 2002-04-01 | 146.96 |
| 2002-04-02 | 151.49 |
| 2002-04-03 | 151.77 |
| 2002-04-04 | 152.12 |
| 2002-04-05 | 154.21 |
| 2002-04-08 | 153.43 |
| 2002-04-09 | 152.25 |
| 2002-04-10 | 154.19 |
| 2002-04-11 | 155.23 |
| 2002-04-12 | 153.95 |
| 2002-04-15 | 155.47 |
| 2002-04-16 | 157.04 |
| 2002-04-17 | 159.70 |
| 2002-04-18 | 161.62 |
| 2002-04-19 | 162.06 |
| 2002-04-22 | 164.95 |
| 2002-04-23 | 165.92 |
| 2002-04-24 | 167.01 |
| 2002-04-25 | 170.63 |
| 2002-04-26 | 171.12 |
| 2002-04-29 | 171.24 |
| 2002-04-30 | 168.66 |
| 2002-05-01 | 169.52 |
| 2002-05-02 | 170.58 |
| 2002-05-03 | 175.55 |
| 2002-05-06 | 178.04 |
| 2002-05-07 | 183.45 |
| 2002-05-08 | 184.63 |
| 2002-05-09 | 184.44 |
| 2002-05-10 | 185.86 |
| 2002-05-13 | 186.57 |
| 2002-05-14 | 187.97 |
| 2002-05-15 | 183.47 |
| 2002-05-16 | 184.37 |
| 2002-05-17 | 186.80 |
| 2002-05-20 | 187.52 |
| 2002-05-21 | 188.68 |
| 2002-05-22 | 189.13 |
| 2002-05-23 | 187.49 |
| 2002-05-24 | 192.07 |
| 2002-05-27 | . |
| 2002-05-28 | 189.58 |
| 2002-05-29 | 191.51 |
| 2002-05-30 | 190.48 |
| 2002-05-31 | 186.77 |
| 2002-06-03 | 188.29 |
| 2002-06-04 | 191.97 |
| 2002-06-05 | 184.95 |
| 2002-06-06 | 186.18 |
| 2002-06-07 | 184.35 |
| 2002-06-10 | 179.64 |
| 2002-06-11 | 174.80 |
| 2002-06-12 | 177.44 |
| 2002-06-13 | 172.08 |
| 2002-06-14 | 169.94 |
| 2002-06-17 | 167.73 |
| 2002-06-18 | 172.43 |
| 2002-06-19 | 172.65 |
| 2002-06-20 | 172.68 |
| 2002-06-21 | 171.55 |
| 2002-06-24 | 172.62 |
| 2002-06-25 | 171.05 |
| 2002-06-26 | 167.77 |
| 2002-06-27 | 166.73 |
| 2002-06-28 | 167.33 |
| 2002-07-01 | 170.46 |
| 2002-07-02 | 169.39 |
| 2002-07-03 | 164.79 |
| 2002-07-04 | . |
| 2002-07-05 | 167.28 |
| 2002-07-08 | 167.65 |
| 2002-07-09 | 170.13 |
| 2002-07-10 | 169.19 |
| 2002-07-11 | 166.90 |
| 2002-07-12 | 169.86 |
| 2002-07-15 | 169.66 |
| 2002-07-16 | 167.40 |
| 2002-07-17 | 166.70 |
| 2002-07-18 | 169.16 |
| 2002-07-19 | 168.63 |
| 2002-07-22 | 162.03 |
| 2002-07-23 | 156.83 |
| 2002-07-24 | 149.70 |
| 2002-07-25 | 154.09 |
| 2002-07-26 | 150.87 |
| 2002-07-29 | 152.05 |
| 2002-07-30 | 154.22 |
| 2002-07-31 | 149.43 |
| 2002-08-01 | 147.31 |
| 2002-08-02 | 147.75 |
| 2002-08-05 | 144.96 |
| 2002-08-06 | 141.95 |
| 2002-08-07 | 146.50 |
| 2002-08-08 | 148.26 |
| 2002-08-09 | 147.67 |
| 2002-08-12 | 149.54 |
| 2002-08-13 | 147.75 |
| 2002-08-14 | 149.52 |
| 2002-08-15 | 149.50 |
| 2002-08-16 | 150.48 |
| 2002-08-19 | 149.19 |
| 2002-08-20 | 146.33 |
| 2002-08-21 | 145.69 |
| 2002-08-22 | 147.19 |
| 2002-08-23 | 149.13 |
| 2002-08-26 | 147.89 |
| 2002-08-27 | 153.24 |
| 2002-08-28 | 152.78 |
| 2002-08-29 | 151.40 |
| 2002-08-30 | 155.29 |
| 2002-09-02 | . |
| 2002-09-03 | 151.36 |
| 2002-09-04 | 152.09 |
| 2002-09-05 | 154.83 |
| 2002-09-06 | 157.18 |
| 2002-09-09 | 162.85 |
| 2002-09-10 | 161.47 |
| 2002-09-11 | 160.94 |
| 2002-09-12 | 163.82 |
| 2002-09-13 | 161.41 |
| 2002-09-16 | 161.32 |
| 2002-09-17 | 162.50 |
| 2002-09-18 | 161.04 |
| 2002-09-19 | 160.70 |
| 2002-09-20 | 160.59 |
| 2002-09-23 | 160.13 |
| 2002-09-24 | 159.81 |
| 2002-09-25 | 160.75 |
| 2002-09-26 | 159.18 |
| 2002-09-27 | 159.87 |
| 2002-09-30 | 159.41 |
| 2002-10-01 | 159.73 |
| 2002-10-02 | 158.17 |
| 2002-10-03 | 158.74 |
| 2002-10-04 | 158.56 |
| 2002-10-07 | 155.94 |
| 2002-10-08 | 152.86 |
| 2002-10-09 | 152.60 |
| 2002-10-10 | 151.58 |
| 2002-10-11 | 154.13 |
| 2002-10-14 | 157.15 |
| 2002-10-15 | 158.54 |
| 2002-10-16 | 156.43 |
| 2002-10-17 | 155.63 |
| 2002-10-18 | 155.01 |
| 2002-10-21 | 156.96 |
| 2002-10-22 | 159.16 |
| 2002-10-23 | 160.63 |
| 2002-10-24 | 162.01 |
| 2002-10-25 | 161.79 |
| 2002-10-28 | 162.45 |
| 2002-10-29 | 160.56 |
| 2002-10-30 | 160.94 |
| 2002-10-31 | 163.53 |
| 2002-11-01 | 168.69 |
| 2002-11-04 | 168.72 |
| 2002-11-05 | 169.59 |
| 2002-11-06 | 170.83 |
| 2002-11-07 | 174.54 |
| 2002-11-08 | 174.19 |
| 2002-11-11 | 173.90 |
| 2002-11-12 | 173.53 |
| 2002-11-13 | 173.33 |
| 2002-11-14 | 175.16 |
| 2002-11-15 | 177.30 |
| 2002-11-18 | 180.57 |
| 2002-11-19 | 179.26 |
| 2002-11-20 | 177.14 |
| 2002-11-21 | 177.29 |
| 2002-11-22 | 178.21 |
| 2002-11-25 | 178.03 |
| 2002-11-26 | 175.83 |
| 2002-11-27 | 178.16 |
| 2002-11-28 | . |
| 2002-11-29 | 178.78 |
| 2002-12-02 | 179.18 |
| 2002-12-03 | 179.90 |
| 2002-12-04 | 183.44 |
| 2002-12-05 | 182.43 |
| 2002-12-06 | 180.78 |
| 2002-12-09 | 183.26 |
| 2002-12-10 | 182.86 |
| 2002-12-11 | 183.21 |
| 2002-12-12 | 182.86 |
| 2002-12-13 | 188.34 |
| 2002-12-16 | 188.72 |
| 2002-12-17 | 189.67 |
| 2002-12-18 | 189.43 |
| 2002-12-19 | 188.83 |
| 2002-12-20 | 187.94 |
| 2002-12-23 | 191.06 |
| 2002-12-24 | 189.23 |
| 2002-12-25 | . |
| 2002-12-26 | 190.75 |
| 2002-12-27 | 194.59 |
| 2002-12-30 | 196.28 |
| 2002-12-31 | 195.28 |
| 2003-01-01 | . |
| 2003-01-02 | 195.69 |
| 2003-01-03 | 199.39 |
| 2003-01-06 | 201.36 |
| 2003-01-07 | 199.39 |
| 2003-01-08 | 198.02 |
| 2003-01-09 | 199.26 |
| 2003-01-10 | 200.74 |
| 2003-01-13 | 200.16 |
| 2003-01-14 | 197.67 |
| 2003-01-15 | 197.26 |
| 2003-01-16 | 195.75 |
| 2003-01-17 | 196.66 |
| 2003-01-20 | . |
| 2003-01-21 | 190.78 |
| 2003-01-22 | 192.50 |
| 2003-01-23 | 196.17 |
| 2003-01-24 | 194.80 |
| 2003-01-27 | 192.24 |
| 2003-01-28 | 190.82 |
| 2003-01-29 | 192.81 |
| 2003-01-30 | 191.12 |
| 2003-01-31 | 191.13 |
| 2003-02-03 | 191.28 |
| 2003-02-04 | 194.03 |
| 2003-02-05 | 194.00 |
| 2003-02-06 | 194.35 |
| 2003-02-07 | 190.33 |
| 2003-02-10 | 188.00 |
| 2003-02-11 | 189.38 |
| 2003-02-12 | 189.47 |
| 2003-02-13 | 187.90 |
| 2003-02-14 | 189.26 |
| 2003-02-17 | . |
| 2003-02-18 | 187.52 |
| 2003-02-19 | 188.42 |
| 2003-02-20 | 192.43 |
| 2003-02-21 | 194.91 |
| 2003-02-24 | 193.52 |
| 2003-02-25 | 191.52 |
| 2003-02-26 | 191.39 |
| 2003-02-27 | 191.30 |
| 2003-02-28 | 190.48 |
| 2003-03-03 | 191.39 |
| 2003-03-04 | 188.72 |
| 2003-03-05 | 189.19 |
| 2003-03-06 | 185.07 |
| 2003-03-07 | 183.91 |
| 2003-03-10 | 181.72 |
| 2003-03-11 | 177.56 |
| 2003-03-12 | 174.11 |
| 2003-03-13 | 174.76 |
| 2003-03-14 | 175.83 |
| 2003-03-17 | 175.18 |
| 2003-03-18 | 178.42 |
| 2003-03-19 | 180.55 |
| 2003-03-20 | 178.27 |
| 2003-03-21 | 176.83 |
| 2003-03-24 | 173.69 |
| 2003-03-25 | 174.39 |
| 2003-03-26 | 173.12 |
| 2003-03-27 | 172.73 |
| 2003-03-28 | 170.32 |
| 2003-03-31 | 175.62 |
| 2003-04-01 | 177.80 |
| 2003-04-02 | 176.07 |
| 2003-04-03 | 176.72 |
| 2003-04-04 | 175.20 |
| 2003-04-07 | 176.76 |
| 2003-04-08 | 175.37 |
| 2003-04-09 | 177.56 |
| 2003-04-10 | 179.33 |
| 2003-04-11 | 180.51 |
| 2003-04-14 | 180.18 |
| 2003-04-15 | 182.41 |
| 2003-04-16 | 180.46 |
| 2003-04-17 | 181.84 |
| 2003-04-18 | . |
| 2003-04-21 | 181.19 |
| 2003-04-22 | 183.74 |
| 2003-04-23 | 185.43 |
| 2003-04-24 | 188.80 |
| 2003-04-25 | 186.60 |
| 2003-04-28 | 188.16 |
| 2003-04-29 | 185.89 |
| 2003-04-30 | 185.08 |
| 2003-05-01 | 185.18 |
| 2003-05-02 | 183.26 |
| 2003-05-05 | 189.91 |
| 2003-05-06 | 188.54 |
| 2003-05-07 | 190.04 |
| 2003-05-08 | 189.67 |
| 2003-05-09 | 191.48 |
| 2003-05-12 | 191.77 |
| 2003-05-13 | 194.03 |
| 2003-05-14 | 191.80 |
| 2003-05-15 | 187.97 |
| 2003-05-16 | 189.32 |
| 2003-05-19 | 188.54 |
| 2003-05-20 | 189.26 |
| 2003-05-21 | 191.33 |
| 2003-05-22 | 188.48 |
| 2003-05-23 | 190.35 |
| 2003-05-26 | . |
| 2003-05-27 | 188.70 |
| 2003-05-28 | 187.63 |
| 2003-05-29 | 188.28 |
| 2003-05-30 | 189.80 |
| 2003-06-02 | 191.83 |
| 2003-06-03 | 191.60 |
| 2003-06-04 | 189.85 |
| 2003-06-05 | 196.23 |
| 2003-06-06 | 195.43 |
| 2003-06-09 | 197.23 |
| 2003-06-10 | 196.07 |
| 2003-06-11 | 195.18 |
| 2003-06-12 | 196.84 |
| 2003-06-13 | 197.88 |
| 2003-06-16 | 199.76 |
| 2003-06-17 | 202.12 |
| 2003-06-18 | 200.20 |
| 2003-06-19 | 203.13 |
| 2003-06-20 | 201.95 |
| 2003-06-23 | 198.23 |
| 2003-06-24 | 198.28 |
| 2003-06-25 | 199.56 |
| 2003-06-26 | 201.23 |
| 2003-06-27 | 202.40 |
| 2003-06-30 | 203.75 |
| 2003-07-01 | 207.94 |
| 2003-07-02 | 209.79 |
| 2003-07-03 | 210.82 |
| 2003-07-04 | . |
| 2003-07-07 | 209.51 |
| 2003-07-08 | 210.01 |
| 2003-07-09 | 208.67 |
| 2003-07-10 | 209.22 |
| 2003-07-11 | 209.13 |
| 2003-07-14 | 212.05 |
| 2003-07-15 | 208.63 |
| 2003-07-16 | 203.06 |
| 2003-07-17 | 201.28 |
| 2003-07-18 | 201.01 |
| 2003-07-21 | 201.91 |
| 2003-07-22 | 204.36 |
| 2003-07-23 | 206.75 |
| 2003-07-24 | 207.28 |
| 2003-07-25 | 211.04 |
| 2003-07-28 | 215.05 |
| 2003-07-29 | 213.46 |
| 2003-07-30 | 212.40 |
| 2003-07-31 | 212.94 |
| 2003-08-01 | 211.96 |
| 2003-08-04 | 211.75 |
| 2003-08-05 | 211.81 |
| 2003-08-06 | 214.17 |
| 2003-08-07 | 216.41 |
| 2003-08-08 | 214.02 |
| 2003-08-11 | 217.77 |
| 2003-08-12 | 218.70 |
| 2003-08-13 | 218.67 |
| 2003-08-14 | 221.80 |
| 2003-08-15 | 221.81 |
| 2003-08-18 | 222.19 |
| 2003-08-19 | 223.22 |
| 2003-08-20 | 225.98 |
| 2003-08-21 | 224.43 |
| 2003-08-22 | 224.00 |
| 2003-08-25 | 221.26 |
| 2003-08-26 | 222.77 |
| 2003-08-27 | 225.78 |
| 2003-08-28 | 225.68 |
| 2003-08-29 | 227.24 |
| 2003-09-01 | . |
| 2003-09-02 | 227.78 |
| 2003-09-03 | 229.36 |
| 2003-09-04 | 227.92 |
| 2003-09-05 | 230.04 |
| 2003-09-08 | 226.76 |
| 2003-09-09 | 231.41 |
| 2003-09-10 | 230.92 |
| 2003-09-11 | 228.83 |
| 2003-09-12 | 228.58 |
| 2003-09-15 | 225.97 |
| 2003-09-16 | 225.44 |
| 2003-09-17 | 227.98 |
| 2003-09-18 | 230.64 |
| 2003-09-19 | 231.22 |
| 2003-09-22 | 232.92 |
| 2003-09-23 | 233.20 |
| 2003-09-24 | 233.32 |
| 2003-09-25 | 234.60 |
| 2003-09-26 | 229.95 |
| 2003-09-29 | 231.70 |
| 2003-09-30 | 235.71 |
| 2003-10-01 | 234.30 |
| 2003-10-02 | 237.92 |
| 2003-10-03 | 239.27 |
| 2003-10-06 | 235.91 |
| 2003-10-07 | 240.65 |
| 2003-10-08 | 241.94 |
| 2003-10-09 | 244.41 |
| 2003-10-10 | 245.42 |
| 2003-10-13 | 244.84 |
| 2003-10-14 | 246.04 |
| 2003-10-15 | 244.87 |
| 2003-10-16 | 247.59 |
| 2003-10-17 | 245.62 |
| 2003-10-20 | 242.90 |
| 2003-10-21 | 244.59 |
| 2003-10-22 | 248.82 |
| 2003-10-23 | 247.21 |
| 2003-10-24 | 250.00 |
| 2003-10-27 | 250.46 |
| 2003-10-28 | 250.81 |
| 2003-10-29 | 254.00 |
| 2003-10-30 | 256.49 |
| 2003-10-31 | 255.27 |
| 2003-11-03 | 256.73 |
| 2003-11-04 | 255.18 |
| 2003-11-05 | 253.09 |
| 2003-11-06 | 254.00 |
| 2003-11-07 | 253.68 |
| 2003-11-10 | 256.30 |
| 2003-11-11 | 255.27 |
| 2003-11-12 | 256.36 |
| 2003-11-13 | 263.48 |
| 2003-11-14 | 267.92 |
| 2003-11-17 | 266.32 |
| 2003-11-18 | 266.63 |
| 2003-11-19 | 268.42 |
| 2003-11-20 | 268.14 |
| 2003-11-21 | 270.47 |
| 2003-11-24 | 266.98 |
| 2003-11-25 | 270.41 |
| 2003-11-26 | 276.35 |
| 2003-11-27 | . |
| 2003-11-28 | 282.41 |
| 2003-12-01 | 288.96 |
| 2003-12-02 | 289.53 |
| 2003-12-03 | 291.50 |
| 2003-12-04 | 286.58 |
| 2003-12-05 | 287.56 |
| 2003-12-08 | 283.32 |
| 2003-12-09 | 285.11 |
| 2003-12-10 | 282.28 |
| 2003-12-11 | 282.47 |
| 2003-12-12 | 286.25 |
| 2003-12-15 | 290.89 |
| 2003-12-16 | 289.69 |
| 2003-12-17 | 285.46 |
| 2003-12-18 | 279.63 |
| 2003-12-19 | 272.44 |
| 2003-12-22 | 273.65 |
| 2003-12-23 | 275.20 |
| 2003-12-24 | 281.81 |
| 2003-12-25 | . |
| 2003-12-26 | 281.92 |
| 2003-12-29 | 282.25 |
| 2003-12-30 | 291.34 |
| 2003-12-31 | 288.36 |
| 2004-01-01 | . |
| 2004-01-02 | 296.02 |
| 2004-01-05 | 305.59 |
| 2004-01-06 | 297.79 |
| 2004-01-07 | 295.79 |
| 2004-01-08 | 290.92 |
| 2004-01-09 | 289.66 |
| 2004-01-12 | 282.52 |
| 2004-01-13 | 287.88 |
| 2004-01-14 | 277.80 |
| 2004-01-15 | 267.95 |
| 2004-01-16 | 270.14 |
| 2004-01-19 | . |
| 2004-01-20 | 275.56 |
| 2004-01-21 | 273.71 |
| 2004-01-22 | 277.76 |
| 2004-01-23 | 278.36 |
| 2004-01-26 | 279.31 |
| 2004-01-27 | 280.44 |
| 2004-01-28 | 283.65 |
| 2004-01-29 | 278.74 |
| 2004-01-30 | 277.57 |
| 2004-02-02 | 279.93 |
| 2004-02-03 | 287.32 |
| 2004-02-04 | 283.79 |
| 2004-02-05 | 279.89 |
| 2004-02-06 | 280.85 |
| 2004-02-09 | 283.09 |
| 2004-02-10 | 287.21 |
| 2004-02-11 | 285.27 |
| 2004-02-12 | 293.91 |
| 2004-02-13 | 296.64 |
| 2004-02-16 | . |
| 2004-02-17 | 297.35 |
| 2004-02-18 | 298.30 |
| 2004-02-19 | 294.31 |
| 2004-02-20 | 288.31 |
| 2004-02-23 | 291.95 |
| 2004-02-24 | 290.24 |
| 2004-02-25 | 289.83 |
| 2004-02-26 | 288.20 |
| 2004-02-27 | 290.01 |
| 2004-03-01 | 295.93 |
| 2004-03-02 | 296.13 |
| 2004-03-03 | 287.47 |
| 2004-03-04 | 287.94 |
| 2004-03-05 | 298.40 |
| 2004-03-08 | 298.09 |
| 2004-03-09 | 298.75 |
| 2004-03-10 | 294.27 |
| 2004-03-11 | 289.55 |
| 2004-03-12 | 285.85 |
| 2004-03-15 | 288.18 |
| 2004-03-16 | 287.76 |
| 2004-03-17 | 284.03 |
| 2004-03-18 | 292.71 |
| 2004-03-19 | 294.02 |
| 2004-03-22 | 301.41 |
| 2004-03-23 | 296.24 |
| 2004-03-24 | 293.87 |
| 2004-03-25 | 294.44 |
| 2004-03-26 | 295.87 |
| 2004-03-29 | 301.48 |
| 2004-03-30 | 306.55 |
| 2004-03-31 | 310.28 |
| 2004-04-01 | 310.15 |
| 2004-04-02 | 305.51 |
| 2004-04-05 | 308.25 |
| 2004-04-06 | 311.31 |
| 2004-04-07 | 315.19 |
| 2004-04-08 | 312.08 |
| 2004-04-09 | . |
| 2004-04-12 | 313.75 |
| 2004-04-13 | 303.59 |
| 2004-04-14 | 299.24 |
| 2004-04-15 | 298.06 |
| 2004-04-16 | 305.18 |
| 2004-04-19 | 300.01 |
| 2004-04-20 | 300.57 |
| 2004-04-21 | 289.75 |
| 2004-04-22 | 281.69 |
| 2004-04-23 | 285.05 |
| 2004-04-26 | 286.79 |
| 2004-04-27 | 287.17 |
| 2004-04-28 | 279.52 |
| 2004-04-29 | 277.69 |
| 2004-04-30 | 270.85 |
| 2004-05-03 | 270.51 |
| 2004-05-04 | 275.91 |
| 2004-05-05 | 280.80 |
| 2004-05-06 | 275.72 |
| 2004-05-07 | 269.30 |
| 2004-05-10 | 260.78 |
| 2004-05-11 | 266.19 |
| 2004-05-12 | 267.13 |
| 2004-05-13 | 266.55 |
| 2004-05-14 | 264.32 |
| 2004-05-17 | 266.59 |
| 2004-05-18 | 262.68 |
| 2004-05-19 | 272.36 |
| 2004-05-20 | 271.55 |
| 2004-05-21 | 272.16 |
| 2004-05-24 | 271.76 |
| 2004-05-25 | 276.41 |
| 2004-05-26 | 281.19 |
| 2004-05-27 | 287.99 |
| 2004-05-28 | 290.49 |
| 2004-05-31 | . |
| 2004-06-01 | 296.95 |
| 2004-06-02 | 294.76 |
| 2004-06-03 | 292.45 |
| 2004-06-04 | 289.47 |
| 2004-06-07 | 293.87 |
| 2004-06-08 | 290.64 |
| 2004-06-09 | 288.32 |
| 2004-06-10 | 288.77 |
| 2004-06-11 | . |
| 2004-06-14 | 280.99 |
| 2004-06-15 | 282.03 |
| 2004-06-16 | 281.41 |
| 2004-06-17 | 280.79 |
| 2004-06-18 | 289.48 |
| 2004-06-21 | 292.06 |
| 2004-06-22 | 291.85 |
| 2004-06-23 | 293.53 |
| 2004-06-24 | 296.63 |
| 2004-06-25 | 295.64 |
| 2004-06-28 | 300.43 |
| 2004-06-29 | 296.75 |
| 2004-06-30 | 300.06 |
| 2004-07-01 | 301.31 |
| 2004-07-02 | 304.99 |
| 2004-07-05 | . |
| 2004-07-06 | 297.22 |
| 2004-07-07 | 303.67 |
| 2004-07-08 | 305.51 |
| 2004-07-09 | 303.17 |
| 2004-07-12 | 305.51 |
| 2004-07-13 | 306.84 |
| 2004-07-14 | 309.07 |
| 2004-07-15 | 308.23 |
| 2004-07-16 | 308.20 |
| 2004-07-19 | 308.54 |
| 2004-07-20 | 306.20 |
| 2004-07-21 | 304.26 |
| 2004-07-22 | 304.73 |
| 2004-07-23 | 298.15 |
| 2004-07-26 | 297.23 |
| 2004-07-27 | 294.33 |
| 2004-07-28 | 298.29 |
| 2004-07-29 | 298.74 |
| 2004-07-30 | 301.01 |
| 2004-08-02 | 300.25 |
| 2004-08-03 | 302.33 |
| 2004-08-04 | 305.39 |
| 2004-08-05 | 304.54 |
| 2004-08-06 | 306.01 |
| 2004-08-09 | 308.84 |
| 2004-08-10 | 306.23 |
| 2004-08-11 | 300.45 |
| 2004-08-12 | 298.68 |
| 2004-08-13 | 299.06 |
| 2004-08-16 | 298.71 |
| 2004-08-17 | 300.36 |
| 2004-08-18 | 299.68 |
| 2004-08-19 | 301.07 |
| 2004-08-20 | 304.33 |
| 2004-08-23 | 303.96 |
| 2004-08-24 | 300.41 |
| 2004-08-25 | 302.52 |
| 2004-08-26 | 307.86 |
| 2004-08-27 | 303.81 |
| 2004-08-30 | 305.72 |
| 2004-08-31 | 308.60 |
| 2004-09-01 | 308.96 |
| 2004-09-02 | 312.66 |
| 2004-09-03 | 311.04 |
| 2004-09-06 | . |
| 2004-09-07 | 308.20 |
| 2004-09-08 | 307.96 |
| 2004-09-09 | 309.62 |
| 2004-09-10 | 315.69 |
| 2004-09-13 | 316.22 |
| 2004-09-14 | 321.91 |
| 2004-09-15 | 317.66 |
| 2004-09-16 | 320.17 |
| 2004-09-17 | 322.85 |
| 2004-09-20 | 327.64 |
| 2004-09-21 | 331.54 |
| 2004-09-22 | 328.83 |
| 2004-09-23 | 333.90 |
| 2004-09-24 | 335.09 |
| 2004-09-27 | 333.80 |
| 2004-09-28 | 334.96 |
| 2004-09-29 | 335.98 |
| 2004-09-30 | 336.33 |
| 2004-10-01 | 337.35 |
| 2004-10-04 | 338.47 |
| 2004-10-05 | 335.31 |
| 2004-10-06 | 339.34 |
| 2004-10-07 | 337.90 |
| 2004-10-08 | 342.56 |
| 2004-10-11 | 341.41 |
| 2004-10-12 | 336.55 |
| 2004-10-13 | 331.41 |
| 2004-10-14 | 336.10 |
| 2004-10-15 | 343.70 |
| 2004-10-18 | 348.12 |
| 2004-10-19 | 351.22 |
| 2004-10-20 | 349.39 |
| 2004-10-21 | 355.18 |
| 2004-10-22 | 359.33 |
| 2004-10-25 | 358.20 |
| 2004-10-26 | 357.03 |
| 2004-10-27 | 366.69 |
| 2004-10-28 | 368.14 |
| 2004-10-29 | 364.47 |
| 2004-11-01 | 369.53 |
| 2004-11-02 | 366.06 |
| 2004-11-03 | 372.81 |
| 2004-11-04 | 375.98 |
| 2004-11-05 | 376.61 |
| 2004-11-08 | 377.01 |
| 2004-11-09 | 377.33 |
| 2004-11-10 | 376.57 |
| 2004-11-11 | 379.62 |
| 2004-11-12 | 382.44 |
| 2004-11-15 | 386.15 |
| 2004-11-16 | 387.99 |
| 2004-11-17 | 393.07 |
| 2004-11-18 | 389.84 |
| 2004-11-19 | 390.22 |
| 2004-11-22 | 390.19 |
| 2004-11-23 | 391.12 |
| 2004-11-24 | 394.86 |
| 2004-11-25 | . |
| 2004-11-26 | 408.40 |
| 2004-11-29 | 417.47 |
| 2004-11-30 | 415.12 |
| 2004-12-01 | 417.82 |
| 2004-12-02 | 411.47 |
| 2004-12-03 | 413.68 |
| 2004-12-06 | 412.27 |
| 2004-12-07 | 410.49 |
| 2004-12-08 | 400.06 |
| 2004-12-09 | 401.78 |
| 2004-12-10 | 403.99 |
| 2004-12-13 | 410.73 |
| 2004-12-14 | 412.43 |
| 2004-12-15 | 414.84 |
| 2004-12-16 | 412.28 |
| 2004-12-17 | 412.71 |
| 2004-12-20 | 419.15 |
| 2004-12-21 | 421.50 |
| 2004-12-22 | 424.50 |
| 2004-12-23 | 428.89 |
| 2004-12-24 | . |
| 2004-12-27 | 430.91 |
| 2004-12-28 | 433.18 |
| 2004-12-29 | 428.87 |
| 2004-12-30 | 431.00 |
| 2004-12-31 | 434.12 |
| 2005-01-03 | 437.64 |
| 2005-01-04 | 420.78 |
| 2005-01-05 | 414.50 |
| 2005-01-06 | 402.37 |
| 2005-01-07 | 401.20 |
| 2005-01-10 | 408.11 |
| 2005-01-11 | 408.15 |
| 2005-01-12 | 411.22 |
| 2005-01-13 | 406.79 |
| 2005-01-14 | 408.25 |
| 2005-01-17 | . |
| 2005-01-18 | 393.02 |
| 2005-01-19 | 392.83 |
| 2005-01-20 | 388.79 |
| 2005-01-21 | 394.86 |
| 2005-01-24 | 401.66 |
| 2005-01-25 | 399.68 |
| 2005-01-26 | 403.24 |
| 2005-01-27 | 408.45 |
#2005-01-28| 407.34
#2005-01-31| 411.01
#2005-02-01| 406.23
#2005-02-02| 403.45
#2005-02-03| 398.04
#2005-02-04| 399.93
#2005-02-07| 393.52
#2005-02-08| 389.07
#2005-02-09| 393.16
#2005-02-10| 398.14
#2005-02-11| 405.27
#2005-02-14| 410.20
#2005-02-15| 409.79
#2005-02-16| 413.38
#2005-02-17| 418.82
#2005-02-18| 421.77
#2005-02-21| .
#2005-02-22| 436.38
#2005-02-23| 434.36
#2005-02-24| 435.63
#2005-02-25| 436.53
#2005-02-28| 441.66
#2005-03-01| 439.15
#2005-03-02| 432.46
#2005-03-03| 431.22
#2005-03-04| 440.89
#2005-03-07| 440.29
#2005-03-08| 450.49
#2005-03-09| 452.07
#2005-03-10| 445.57
#2005-03-11| 446.80
#2005-03-14| 436.91
#2005-03-15| 425.74
#2005-03-16| 423.44
#2005-03-17| 423.47
#2005-03-18| 425.87
#2005-03-21| 421.51
#2005-03-22| 420.65
#2005-03-23| 405.53
#2005-03-24| 399.72
#2005-03-25| .
#2005-03-28| 391.70
#2005-03-29| 391.62
#2005-03-30| 394.27
#2005-03-31| 402.52
#2005-04-01| 410.96
#2005-04-04| 401.85
#2005-04-05| 404.70
#2005-04-06| 410.57
#2005-04-07| 409.91
#2005-04-08| 406.98
#2005-04-11| 408.32
#2005-04-12| 402.72
#2005-04-13| 401.45
#2005-04-14| 394.28
#2005-04-15| 395.02
#2005-04-18| 393.54
#2005-04-19| 400.27
#2005-04-20| 404.10
#2005-04-21| 404.36
#2005-04-22| 405.09
#2005-04-25| 400.92
#2005-04-26| 404.02
#2005-04-27| 404.61
#2005-04-28| 391.98
#2005-04-29| 397.32
#2005-05-02| 396.23
#2005-05-03| 398.67
#2005-05-04| 407.71
#2005-05-05| 413.75
#2005-05-06| 413.16
#2005-05-09| 413.52
#2005-05-10| 411.58
#2005-05-11| 410.93
#2005-05-12| 403.51
#2005-05-13| 398.21
#2005-05-16| 396.60
#2005-05-17| 391.54
#2005-05-18| 396.24
#2005-05-19| 396.88
#2005-05-20| 390.83
#2005-05-23| 395.56
#2005-05-24| 392.80
#2005-05-25| 396.41
#2005-05-26| 395.70
#2005-05-27| 399.18
#2005-05-30| .
#2005-05-31| 386.55
#2005-06-01| 380.85
#2005-06-02| 385.54
#2005-06-03| 390.70
#2005-06-06| 399.39
#2005-06-07| 400.48
#2005-06-08| 397.18
#2005-06-09| 387.48
#2005-06-10| 391.54
#2005-06-13| 392.36
#2005-06-14| 390.23
#2005-06-15| 395.72
#2005-06-16| 398.48
#2005-06-17| 407.60
#2005-06-20| 403.00
#2005-06-21| 401.45
#2005-06-22| 403.09
#2005-06-23| 401.58
#2005-06-24| 399.83
#2005-06-27| 402.54
#2005-06-28| 404.50
#2005-06-29| 405.19
#2005-06-30| 406.26
#2005-07-01| 401.78
#2005-07-04| .
#2005-07-05| 399.70
#2005-07-06| 403.19
#2005-07-07| 401.95
#2005-07-08| 400.97
#2005-07-11| 414.32
#2005-07-12| 431.92
#2005-07-13| 428.61
#2005-07-14| 437.33
#2005-07-15| 432.47
#2005-07-18| 431.21
#2005-07-19| 429.65
#2005-07-20| 430.77
#2005-07-21| 436.59
#2005-07-22| 437.97
#2005-07-25| 438.88
#2005-07-26| 432.66
#2005-07-27| 436.94
#2005-07-28| 441.18
#2005-07-29| 441.96
#2005-08-01| 449.17
#2005-08-02| 452.81
#2005-08-03| 459.81
#2005-08-04| 462.99
#2005-08-05| 459.10
#2005-08-08| 462.97
#2005-08-09| 461.86
#2005-08-10| 473.50
#2005-08-11| 475.50
#2005-08-12| 474.50
#2005-08-15| 473.52
#2005-08-16| 469.99
#2005-08-17| 460.49
#2005-08-18| 455.09
#2005-08-19| 457.74
#2005-08-22| 465.18
#2005-08-23| 462.94
#2005-08-24| 460.27
#2005-08-25| 458.25
#2005-08-26| 456.84
#2005-08-29| 457.29
#2005-08-30| 451.43
#2005-08-31| 461.16
#2005-09-01| 478.37
#2005-09-02| 485.93
#2005-09-05| .
#2005-09-06| 482.81
#2005-09-07| 486.10
#2005-09-08| 488.11
#2005-09-09| 491.00
#2005-09-12| 490.01
#2005-09-13| 488.89
#2005-09-14| 491.26
#2005-09-15| 491.39
#2005-09-16| 497.31
#2005-09-19| 498.29
#2005-09-20| 500.31
#2005-09-21| 501.65
#2005-09-22| 498.32
#2005-09-23| 492.57
#2005-09-26| 495.51
#2005-09-27| 497.33
#2005-09-28| 498.89
#2005-09-29| 508.25
#2005-09-30| 516.49
#2005-10-03| 505.92
#2005-10-04| 504.03
#2005-10-05| 494.73
#2005-10-06| 482.85
#2005-10-07| 478.23
#2005-10-10| 481.87
#2005-10-11| 486.41
#2005-10-12| 484.82
#2005-10-13| 466.66
#2005-10-14| 462.28
#2005-10-17| 478.18
#2005-10-18| 470.97
#2005-10-19| 460.67
#2005-10-20| 469.19
#2005-10-21| 459.57
#2005-10-24| 471.49
#2005-10-25| 473.48
#2005-10-26| 475.84
#2005-10-27| 467.39
#2005-10-28| 464.13
#2005-10-31| 470.24
#2005-11-01| 475.95
#2005-11-02| 480.96
#2005-11-03| 495.29
#2005-11-04| 486.76
#2005-11-07| 489.90
#2005-11-08| 481.51
#2005-11-09| 481.62
#2005-11-10| 486.43
#2005-11-11| 488.80
#2005-11-14| 496.84
#2005-11-15| 493.83
#2005-11-16| 494.43
#2005-11-17| 502.55
#2005-11-18| 507.13
#2005-11-21| 513.06
#2005-11-22| 511.53
#2005-11-23| 515.72
#2005-11-24| .
#2005-11-25| 518.81
#2005-11-28| 515.40
#2005-11-29| 509.93
#2005-11-30| 505.37
#2005-12-01| 506.00
#2005-12-02| 516.47
#2005-12-05| 519.45
#2005-12-06| 527.83
#2005-12-07| 535.65
#2005-12-08| 533.04
#2005-12-09| 530.77
#2005-12-12| 540.83
#2005-12-13| 541.64
#2005-12-14| 541.30
#2005-12-15| 537.77
#2005-12-16| 538.97
#2005-12-19| 551.94
#2005-12-20| 549.12
#2005-12-21| 548.57
#2005-12-22| 556.90
#2005-12-23| 562.28
#2005-12-26| .
#2005-12-27| 566.40
#2005-12-28| 558.71
#2005-12-29| 566.48
#2005-12-30| 562.68
#2006-01-02| .
#2006-01-03| 580.66
#2006-01-04| 589.32
#2006-01-05| 583.11
#2006-01-06| 600.15
#2006-01-09| 607.36
#2006-01-10| 607.31
#2006-01-11| 615.42
#2006-01-12| 613.65
#2006-01-13| 622.71
#2006-01-16| .
#2006-01-17| 604.36
#2006-01-18| 602.73
#2006-01-19| 629.31
#2006-01-20| 631.07
#2006-01-23| 630.55
#2006-01-24| 631.92
#2006-01-25| 637.90
#2006-01-26| 632.93
#2006-01-27| 638.48
#2006-01-30| 633.18
#2006-01-31| 649.53
#2006-02-01| 658.73
#2006-02-02| 663.68
#2006-02-03| 644.22
#2006-02-06| 651.79
#2006-02-07| 644.06
#2006-02-08| 624.64
#2006-02-09| 646.30
#2006-02-10| 647.06
#2006-02-13| 628.73
#2006-02-14| 616.00
#2006-02-15| 625.11
#2006-02-16| 623.03
#2006-02-17| 647.73
#2006-02-20| .
#2006-02-21| 650.65
#2006-02-22| 648.66
#2006-02-23| 648.39
#2006-02-24| 639.41
#2006-02-27| 636.52
#2006-02-28| 619.55
#2006-03-01| 618.68
#2006-03-02| 631.24
#2006-03-03| 618.42
#2006-03-06| 615.32
#2006-03-07| 587.66
#2006-03-08| 586.81
#2006-03-09| 601.97
#2006-03-10| 597.28
#2006-03-13| 607.02
#2006-03-14| 623.37
#2006-03-15| 640.18
#2006-03-16| 638.40
#2006-03-17| 641.04
#2006-03-20| 641.97
#2006-03-21| 632.59
#2006-03-22| 633.33
#2006-03-23| 641.92
#2006-03-24| 646.90
#2006-03-27| 655.67
#2006-03-28| 645.31
#2006-03-29| 639.59
#2006-03-30| 666.86
#2006-03-31| 662.40
#2006-04-03| 678.31
#2006-04-04| 683.37
#2006-04-05| 681.51
#2006-04-06| 676.16
#2006-04-07| 666.22
#2006-04-10| 664.08
#2006-04-11| 671.39
#2006-04-12| 666.12
#2006-04-13| 664.58
#2006-04-14| .
#2006-04-17| 673.55
#2006-04-18| 684.93
#2006-04-19| 690.38
#2006-04-20| 681.11
#2006-04-21| 684.38
#2006-04-24| 676.10
#2006-04-25| 677.34
#2006-04-26| 674.36
#2006-04-27| 676.37
#2006-04-28| 685.91
#2006-05-01| 692.60
#2006-05-02| 693.93
#2006-05-03| 691.40
#2006-05-04| 694.97
#2006-05-05| 702.32
#2006-05-08| 692.70
#2006-05-09| 703.27
#2006-05-10| 710.43
#2006-05-11| 707.46
#2006-05-12| 677.17
#2006-05-15| 623.96
#2006-05-16| 628.57
#2006-05-17| 628.93
#2006-05-18| 616.92
#2006-05-19| 597.14
#2006-05-22| 579.47
#2006-05-23| 607.93
#2006-05-24| 582.02
#2006-05-25| 589.58
#2006-05-26| 604.17
#2006-05-29| .
#2006-05-30| 603.86
#2006-05-31| 586.43
#2006-06-01| 588.17
#2006-06-02| 598.15
#2006-06-05| 605.21
#2006-06-06| 568.09
#2006-06-07| 558.65
#2006-06-08| 518.84
#2006-06-09| 556.25
#2006-06-12| 548.65
#2006-06-13| 515.80
#2006-06-14| 525.76
#2006-06-15| 547.71
#2006-06-16| 549.21
#2006-06-19| 546.04
#2006-06-20| 541.12
#2006-06-21| 544.81
#2006-06-22| 534.28
#2006-06-23| 522.19
#2006-06-26| 511.17
#2006-06-27| 524.45
#2006-06-28| 530.63
#2006-06-29| 538.21
#2006-06-30| 561.99
#2006-07-03| 580.01
#2006-07-04| .
#2006-07-05| 553.24
#2006-07-06| 561.22
#2006-07-07| 568.33
#2006-07-10| 570.27
#2006-07-11| 566.51
#2006-07-12| 576.55
#2006-07-13| 551.25
#2006-07-14| 547.05
#2006-07-17| 532.28
#2006-07-18| 538.39
#2006-07-19| 555.17
#2006-07-20| 561.13
#2006-07-21| 546.65
#2006-07-24| 547.83
#2006-07-25| 551.89
#2006-07-26| 558.08
#2006-07-27| 577.23
#2006-07-28| 568.49
#2006-07-31| 567.90
#2006-08-01| 559.40
#2006-08-02| 572.86
#2006-08-03| 570.57
#2006-08-04| 580.52
#2006-08-07| 574.53
#2006-08-08| 575.27
#2006-08-09| 583.88
#2006-08-10| 575.79
#2006-08-11| 583.38
#2006-08-14| 573.10
#2006-08-15| 575.33
#2006-08-16| 586.37
#2006-08-17| 593.37
#2006-08-18| 570.51
#2006-08-21| 572.66
#2006-08-22| 573.16
#2006-08-23| 569.16
#2006-08-24| 565.80
#2006-08-25| 566.25
#2006-08-28| 569.05
#2006-08-29| 568.80
#2006-08-30| 583.61
#2006-08-31| 567.51
#2006-09-01| 571.40
#2006-09-04| .
#2006-09-05| 581.29
#2006-09-06| 576.53
#2006-09-07| 552.26
#2006-09-08| 549.65
#2006-09-11| 528.53
#2006-09-12| 542.31
#2006-09-13| 541.62
#2006-09-14| 537.82
#2006-09-15| 539.73
#2006-09-18| 548.56
#2006-09-19| 550.69
#2006-09-20| 547.00
#2006-09-21| 540.51
#2006-09-22| 534.39
#2006-09-25| 529.24
#2006-09-26| 537.49
#2006-09-27| 537.29
#2006-09-28| 538.32
#2006-09-29| 530.41
#2006-10-02| 534.03
#2006-10-03| 523.60
#2006-10-04| 513.43
#2006-10-05| 525.50
#2006-10-06| 527.24
#2006-10-09| 533.83
#2006-10-10| 538.44
#2006-10-11| 540.43
#2006-10-12| 551.12
#2006-10-13| 564.08
#2006-10-16| 569.81
#2006-10-17| 557.43
#2006-10-18| 563.95
#2006-10-19| 567.72
#2006-10-20| 569.17
#2006-10-23| 558.65
#2006-10-24| 560.70
#2006-10-25| 569.56
#2006-10-26| 572.36
#2006-10-27| 575.30
#2006-10-30| 571.54
#2006-10-31| 588.55
#2006-11-01| 596.72
#2006-11-02| 588.65
#2006-11-03| 596.04
#2006-11-06| 602.44
#2006-11-07| 611.65
#2006-11-08| 611.11
#2006-11-09| 614.79
#2006-11-10| 617.05
#2006-11-13| 611.93
#2006-11-14| 619.47
#2006-11-15| 613.21
#2006-11-16| 615.27
#2006-11-17| 596.01
#2006-11-20| 613.52
#2006-11-21| 618.10
#2006-11-22| 632.10
#2006-11-23| .
#2006-11-24| 640.53
#2006-11-27| 642.30
#2006-11-28| 627.18
#2006-11-29| 634.83
#2006-11-30| 636.27
#2006-12-01| 641.68
#2006-12-04| 642.58
#2006-12-05| 644.95
#2006-12-06| 643.55
#2006-12-07| 645.76
#2006-12-08| 648.64
#2006-12-11| 644.66
#2006-12-12| 645.01
#2006-12-13| 649.06
#2006-12-14| 653.34
#2006-12-15| 660.08
#2006-12-18| 664.22
#2006-12-19| 658.45
#2006-12-20| 673.39
#2006-12-21| 684.86
#2006-12-22| 685.82
#2006-12-25| .
#2006-12-26| 678.43
#2006-12-27| 690.14
#2006-12-28| 689.66
#2006-12-29| 685.35
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 690.96
#2007-01-04| 660.53
#2007-01-05| 646.29
#2007-01-08| 649.76
#2007-01-09| 651.61
#2007-01-10| 642.43
#2007-01-11| 653.56
#2007-01-12| 660.34
#2007-01-15| .
#2007-01-16| 674.26
#2007-01-17| 679.87
#2007-01-18| 689.76
#2007-01-19| 679.74
#2007-01-22| 690.17
#2007-01-23| 689.30
#2007-01-24| 692.27
#2007-01-25| 688.08
#2007-01-26| 681.48
#2007-01-29| 675.72
#2007-01-30| 679.59
#2007-01-31| 688.38
#2007-02-01| 700.78
#2007-02-02| 696.69
#2007-02-05| 691.63
#2007-02-06| 701.00
#2007-02-07| 698.89
#2007-02-08| 691.14
#2007-02-09| 695.99
#2007-02-12| 684.20
#2007-02-13| 691.77
#2007-02-14| 703.32
#2007-02-15| 710.25
#2007-02-16| 715.17
#2007-02-19| .
#2007-02-20| 719.83
#2007-02-21| 717.39
#2007-02-22| 734.82
#2007-02-23| 736.11
#2007-02-26| 737.71
#2007-02-27| 705.82
#2007-02-28| 688.01
#2007-03-01| 675.01
#2007-03-02| 671.93
#2007-03-05| 642.07
#2007-03-06| 653.41
#2007-03-07| 657.45
#2007-03-08| 673.19
#2007-03-09| 683.72
#2007-03-12| 686.82
#2007-03-13| 675.54
#2007-03-14| 653.07
#2007-03-15| 670.15
#2007-03-16| 666.15
#2007-03-19| 678.68
#2007-03-20| 687.97
#2007-03-21| 692.58
#2007-03-22| 716.50
#2007-03-23| 722.78
#2007-03-26| 717.85
#2007-03-27| 715.19
#2007-03-28| 702.42
#2007-03-29| 716.60
#2007-03-30| 729.69
#2007-04-02| 731.63
#2007-04-03| 744.02
#2007-04-04| 746.00
#2007-04-05| 749.26
#2007-04-06| .
#2007-04-09| 751.61
#2007-04-10| 756.49
#2007-04-11| 753.20
#2007-04-12| 755.64
#2007-04-13| 763.15
#2007-04-16| 783.82
#2007-04-17| 789.31
#2007-04-18| 783.45
#2007-04-19| 785.00
#2007-04-20| 797.87
#2007-04-23| 794.14
#2007-04-24| 787.39
#2007-04-25| 795.86
#2007-04-26| 790.39
#2007-04-27| 788.90
#2007-04-30| 788.95
#2007-05-01| 790.12
#2007-05-02| 790.68
#2007-05-03| 796.25
#2007-05-04| 805.22
#2007-05-07| 808.89
#2007-05-08| 794.60
#2007-05-09| 799.73
#2007-05-10| 791.42
#2007-05-11| 792.82
#2007-05-14| 789.47
#2007-05-15| 785.83
#2007-05-16| 784.44
#2007-05-17| 770.48
#2007-05-18| 779.55
#2007-05-21| 787.89
#2007-05-22| 788.22
#2007-05-23| 800.17
#2007-05-24| 781.59
#2007-05-25| 777.38
#2007-05-28| .
#2007-05-29| 776.95
#2007-05-30| 759.15
#2007-05-31| 767.51
#2007-06-01| 774.82
#2007-06-04| 765.01
#2007-06-05| 763.08
#2007-06-06| 751.98
#2007-06-07| 753.58
#2007-06-08| 733.01
#2007-06-11| 745.33
#2007-06-12| 738.10
#2007-06-13| 739.51
#2007-06-14| 757.50
#2007-06-15| 767.52
#2007-06-18| 776.55
#2007-06-19| 776.42
#2007-06-20| 780.51
#2007-06-21| 767.54
#2007-06-22| 763.59
#2007-06-25| 753.47
#2007-06-26| 739.59
#2007-06-27| 735.13
#2007-06-28| 749.86
#2007-06-29| 754.76
#2007-07-02| 767.99
#2007-07-03| 768.42
#2007-07-04| .
#2007-07-05| 760.78
#2007-07-06| 773.43
#2007-07-09| 790.36
#2007-07-10| 784.41
#2007-07-11| 781.06
#2007-07-12| 790.31
#2007-07-13| 794.50
#2007-07-16| 795.89
#2007-07-17| 790.69
#2007-07-18| 788.89
#2007-07-19| 804.71
#2007-07-20| 807.72
#2007-07-23| 821.45
#2007-07-24| 813.69
#2007-07-25| 792.68
#2007-07-26| 769.60
#2007-07-27| 739.10
#2007-07-30| 741.66
#2007-07-31| 754.59
#2007-08-01| 729.13
#2007-08-02| 736.19
#2007-08-03| 728.98
#2007-08-06| 709.16
#2007-08-07| 722.06
#2007-08-08| 751.26
#2007-08-09| 740.29
#2007-08-10| 709.77
#2007-08-13| 723.25
#2007-08-14| 703.12
#2007-08-15| 690.08
#2007-08-16| 654.75
#2007-08-17| 658.24
#2007-08-20| 677.24
#2007-08-21| 672.61
#2007-08-22| 700.25
#2007-08-23| 705.69
#2007-08-24| 705.29
#2007-08-27| 716.59
#2007-08-28| 709.34
#2007-08-29| 713.84
#2007-08-30| 733.61
#2007-08-31| 747.49
#2007-09-03| .
#2007-09-04| 753.89
#2007-09-05| 741.56
#2007-09-06| 747.93
#2007-09-07| 734.58
#2007-09-10| 740.12
#2007-09-11| 762.17
#2007-09-12| 767.21
#2007-09-13| 772.86
#2007-09-14| 767.36
#2007-09-17| 757.59
#2007-09-18| 760.33
#2007-09-19| 789.31
#2007-09-20| 792.29
#2007-09-21| 787.93
#2007-09-24| 791.41
#2007-09-25| 784.90
#2007-09-26| 793.40
#2007-09-27| 805.80
#2007-09-28| 799.39
#2007-10-01| 798.35
#2007-10-02| 810.91
#2007-10-03| 830.10
#2007-10-04| 831.45
#2007-10-05| 844.01
#2007-10-08| 840.24
#2007-10-09| 840.85
#2007-10-10| 839.41
#2007-10-11| 862.98
#2007-10-12| 856.64
#2007-10-15| 851.73
#2007-10-16| 831.36
#2007-10-17| 847.11
#2007-10-18| 843.65
#2007-10-19| 839.54
#2007-10-22| 824.23
#2007-10-23| 851.42
#2007-10-24| 854.48
#2007-10-25| 876.89
#2007-10-26| 903.33
#2007-10-29| 902.08
#2007-10-30| 900.29
#2007-10-31| 906.26
#2007-11-01| 888.66
#2007-11-02| 886.78
#2007-11-05| 886.22
#2007-11-06| 901.01
#2007-11-07| 912.94
#2007-11-08| 914.57
#2007-11-09| 897.14
#2007-11-12| 867.91
#2007-11-13| 874.72
#2007-11-14| 894.99
#2007-11-15| 875.64
#2007-11-16| 860.28
#2007-11-19| 842.35
#2007-11-20| 859.48
#2007-11-21| 831.75
#2007-11-22| .
#2007-11-23| 833.68
#2007-11-26| 821.34
#2007-11-27| 800.37
#2007-11-28| 818.54
#2007-11-29| 838.40
#2007-11-30| 846.96
#2007-12-03| 848.10
#2007-12-04| 847.84
#2007-12-05| 851.22
#2007-12-06| 854.52
#2007-12-07| 864.65
#2007-12-10| 864.23
#2007-12-11| 865.56
#2007-12-12| 860.47
#2007-12-13| 830.86
#2007-12-14| 805.64
#2007-12-17| 796.51
#2007-12-18| 786.99
#2007-12-19| 778.05
#2007-12-20| 775.89
#2007-12-21| 799.20
#2007-12-24| 809.19
#2007-12-25| .
#2007-12-26| 810.70
#2007-12-27| 841.30
#2007-12-28| 838.48
#2007-12-31| 815.32
#2008-01-01| .
#2008-01-02| 829.11
#2008-01-03| 821.23
#2008-01-04| 817.09
#2008-01-07| 804.97
#2008-01-08| 822.65
#2008-01-09| 813.47
#2008-01-10| 798.08
#2008-01-11| 799.01
#2008-01-14| 816.01
#2008-01-15| 799.38
#2008-01-16| 755.85
#2008-01-17| 757.15
#2008-01-18| 742.44
#2008-01-21| .
#2008-01-22| 707.76
#2008-01-23| 701.01
#2008-01-24| 739.73
#2008-01-25| 716.47
#2008-01-28| 693.84
#2008-01-29| 712.16
#2008-01-30| 711.81
#2008-01-31| 698.80
#2008-02-01| 729.23
#2008-02-04| 720.33
#2008-02-05| 687.70
#2008-02-06| 679.32
#2008-02-07| 668.76
#2008-02-08| 667.32
#2008-02-11| 661.60
#2008-02-12| 687.99
#2008-02-13| 686.45
#2008-02-14| 704.87
#2008-02-15| 698.74
#2008-02-18| .
#2008-02-19| 720.52
#2008-02-20| 693.34
#2008-02-21| 716.02
#2008-02-22| 714.88
#2008-02-25| 726.46
#2008-02-26| 749.65
#2008-02-27| 761.89
#2008-02-28| 750.50
#2008-02-29| 738.68
#2008-03-03| 732.60
#2008-03-04| 728.97
#2008-03-05| 727.62
#2008-03-06| 720.05
#2008-03-07| 712.47
#2008-03-10| 701.56
#2008-03-11| 725.45
#2008-03-12| 738.56
#2008-03-13| 720.72
#2008-03-14| 727.05
#2008-03-17| 688.93
#2008-03-18| 709.31
#2008-03-19| 704.12
#2008-03-20| 662.43
#2008-03-21| .
#2008-03-24| 671.20
#2008-03-25| 691.51
#2008-03-26| 702.25
#2008-03-27| 713.44
#2008-03-28| 699.53
#2008-03-31| 682.86
#2008-04-01| 692.87
#2008-04-02| 725.82
#2008-04-03| 726.82
#2008-04-04| 730.11
#2008-04-07| 746.69
#2008-04-08| 749.33
#2008-04-09| 748.91
#2008-04-10| 745.92
#2008-04-11| 749.96
#2008-04-14| 734.62
#2008-04-15| 740.15
#2008-04-16| 746.65
#2008-04-17| 752.97
#2008-04-18| 757.42
#2008-04-21| 760.96
#2008-04-22| 771.34
#2008-04-23| 769.22
#2008-04-24| 750.88
#2008-04-25| 754.52
#2008-04-28| 763.26
#2008-04-29| 760.16
#2008-04-30| 761.78
#2008-05-01| 751.87
#2008-05-02| 758.87
#2008-05-05| 768.51
#2008-05-06| 789.13
#2008-05-07| 799.31
#2008-05-08| 792.91
#2008-05-09| 784.03
#2008-05-12| 792.56
#2008-05-13| 795.56
#2008-05-14| 789.30
#2008-05-15| 796.26
#2008-05-16| 809.43
#2008-05-19| 818.68
#2008-05-20| 805.79
#2008-05-21| 805.17
#2008-05-22| 801.56
#2008-05-23| 798.26
#2008-05-26| .
#2008-05-27| 774.40
#2008-05-28| 774.27
#2008-05-29| 780.65
#2008-05-30| 775.26
#2008-06-02| 760.28
#2008-06-03| 760.88
#2008-06-04| 747.36
#2008-06-05| 746.30
#2008-06-06| 751.24
#2008-06-09| 732.97
#2008-06-10| 718.59
#2008-06-11| 702.60
#2008-06-12| 702.48
#2008-06-13| 701.20
#2008-06-16| 705.23
#2008-06-17| 702.69
#2008-06-18| 693.04
#2008-06-19| 703.21
#2008-06-20| 684.44
#2008-06-23| 674.69
#2008-06-24| 672.09
#2008-06-25| 690.12
#2008-06-26| 695.20
#2008-06-27| 700.23
#2008-06-30| 701.59
#2008-07-01| 684.45
#2008-07-02| 684.97
#2008-07-03| 669.79
#2008-07-04| .
#2008-07-07| 672.55
#2008-07-08| 660.37
#2008-07-09| 675.74
#2008-07-10| 667.07
#2008-07-11| 673.60
#2008-07-14| 674.93
#2008-07-15| 662.05
#2008-07-16| 670.78
#2008-07-17| 706.20
#2008-07-18| 692.22
#2008-07-21| 684.88
#2008-07-22| 686.02
#2008-07-23| 686.00
#2008-07-24| 684.36
#2008-07-25| 676.14
#2008-07-28| 689.27
#2008-07-29| 696.00
#2008-07-30| 711.19
#2008-07-31| 725.33
#2008-08-01| 698.82
#2008-08-04| 687.62
#2008-08-05| 687.59
#2008-08-06| 692.55
#2008-08-07| 680.47
#2008-08-08| 665.49
#2008-08-11| 670.18
#2008-08-12| 657.19
#2008-08-13| 652.04
#2008-08-14| 680.60
#2008-08-15| 662.99
#2008-08-18| 670.09
#2008-08-19| 644.53
#2008-08-20| 654.91
#2008-08-21| 667.80
#2008-08-22| 674.63
#2008-08-25| 662.64
#2008-08-26| 658.40
#2008-08-27| 674.75
#2008-08-28| 697.68
#2008-08-29| 695.40
#2008-09-01| .
#2008-09-02| 671.41
#2008-09-03| 661.22
#2008-09-04| 649.96
#2008-09-05| 630.37
#2008-09-08| 661.36
#2008-09-09| 639.94
#2008-09-10| 626.09
#2008-09-11| 608.07
#2008-09-12| 630.40
#2008-09-15| 620.28
#2008-09-16| 601.77
#2008-09-17| 590.77
#2008-09-18| 579.84
#2008-09-19| 629.93
#2008-09-22| 643.15
#2008-09-23| 601.25
#2008-09-24| 607.78
#2008-09-25| 609.10
#2008-09-26| 608.07
#2008-09-29| 576.06
#2008-09-30| 593.98
#2008-10-01| 584.13
#2008-10-02| 552.75
#2008-10-03| 548.52
#2008-10-06| 484.98
#2008-10-07| 493.66
#2008-10-08| 464.34
#2008-10-09| 481.23
#2008-10-10| 456.21
#2008-10-13| 476.19
#2008-10-14| 506.51
#2008-10-15| 458.72
#2008-10-16| 401.54
#2008-10-17| 403.14
#2008-10-20| 409.02
#2008-10-21| 398.64
#2008-10-22| 361.32
#2008-10-23| 355.31
#2008-10-24| 338.09
#2008-10-27| 338.92
#2008-10-28| 356.52
#2008-10-29| 401.77
#2008-10-30| 417.76
#2008-10-31| 436.12
#2008-11-03| 437.33
#2008-11-04| 453.40
#2008-11-05| 442.90
#2008-11-06| 415.75
#2008-11-07| 403.55
#2008-11-10| 427.55
#2008-11-11| 400.42
#2008-11-12| 390.23
#2008-11-13| 384.10
#2008-11-14| 406.56
#2008-11-17| 395.64
#2008-11-18| 388.70
#2008-11-19| 384.96
#2008-11-20| 360.32
#2008-11-21| 363.94
#2008-11-24| 396.03
#2008-11-25| 424.71
#2008-11-26| 427.43
#2008-11-27| .
#2008-11-28| 434.19
#2008-12-01| 410.81
#2008-12-02| 397.55
#2008-12-03| 399.76
#2008-12-04| 409.91
#2008-12-05| 392.69
#2008-12-08| 429.42
#2008-12-09| 434.38
#2008-12-10| 449.41
#2008-12-11| 454.13
#2008-12-12| 433.72
#2008-12-15| 438.83
#2008-12-16| 435.41
#2008-12-17| 466.38
#2008-12-18| 476.21
#2008-12-19| 459.54
#2008-12-22| 458.70
#2008-12-23| 464.95
#2008-12-24| 458.32
#2008-12-25| .
#2008-12-26| 458.20
#2008-12-29| 478.27
#2008-12-30| 488.34
#2008-12-31| 495.89
#2009-01-01| .
#2009-01-02| 492.29
#2009-01-05| 506.36
#2009-01-06| 515.77
#2009-01-07| 502.04
#2009-01-08| 482.64
#2009-01-09| 480.29
#2009-01-12| 465.73
#2009-01-13| 457.41
#2009-01-14| 438.11
#2009-01-15| 432.76
#2009-01-16| 448.97
#2009-01-19| .
#2009-01-20| 425.38
#2009-01-21| 426.09
#2009-01-22| 426.78
#2009-01-23| 411.90
#2009-01-26| 428.57
#2009-01-27| 445.06
#2009-01-28| 453.82
#2009-01-29| 445.23
#2009-01-30| 436.14
#2009-02-02| 424.17
#2009-02-03| 430.06
#2009-02-04| 440.57
#2009-02-05| 438.19
#2009-02-06| 463.64
#2009-02-09| 476.14
#2009-02-10| 467.05
#2009-02-11| 455.98
#2009-02-12| 446.07
#2009-02-13| 445.52
#2009-02-16| .
#2009-02-17| 427.23
#2009-02-18| 426.19
#2009-02-19| 435.48
#2009-02-20| 418.05
#2009-02-23| 425.65
#2009-02-24| 420.24
#2009-02-25| 420.57
#2009-02-26| 431.35
#2009-02-27| 409.18
#2009-03-02| 392.71
#2009-03-03| 384.63
#2009-03-04| 392.60
#2009-03-05| 384.60
#2009-03-06| 386.23
#2009-03-09| 378.15
#2009-03-10| 391.76
#2009-03-11| 410.03
#2009-03-12| 425.88
#2009-03-13| 433.64
#2009-03-16| 441.96
#2009-03-17| 428.98
#2009-03-18| 429.75
#2009-03-19| 464.89
#2009-03-20| 469.96
#2009-03-23| 491.58
#2009-03-24| 489.88
#2009-03-25| 499.51
#2009-03-26| 497.43
#2009-03-27| 476.63
#2009-03-30| 459.12
#2009-03-31| 475.69
#2009-04-01| 493.03
#2009-04-02| 511.59
#2009-04-03| 507.03
#2009-04-06| 499.03
#2009-04-07| 491.45
#2009-04-08| 491.97
#2009-04-09| 508.19
#2009-04-10| .
#2009-04-13| 509.91
#2009-04-14| 514.37
#2009-04-15| 505.42
#2009-04-16| 510.84
#2009-04-17| 506.32
#2009-04-20| 488.31
#2009-04-21| 480.24
#2009-04-22| 489.52
#2009-04-23| 498.77
#2009-04-24| 513.23
#2009-04-27| 518.73
#2009-04-28| 522.17
#2009-04-29| 533.03
#2009-04-30| 532.27
#2009-05-01| 532.97
#2009-05-04| 563.61
#2009-05-05| 556.35
#2009-05-06| 560.01
#2009-05-07| 557.73
#2009-05-08| 565.17
#2009-05-11| 567.63
#2009-05-12| 568.21
#2009-05-13| 552.44
#2009-05-14| 548.67
#2009-05-15| 556.04
#2009-05-18| 556.55
#2009-05-19| 577.69
#2009-05-20| 595.64
#2009-05-21| 570.22
#2009-05-22| 594.50
#2009-05-25| .
#2009-05-26| 591.87
#2009-05-27| 605.81
#2009-05-28| 609.07
#2009-05-29| 618.71
#2009-06-01| 635.76
#2009-06-02| 633.47
#2009-06-03| 619.48
#2009-06-04| 623.39
#2009-06-05| 621.85
#2009-06-08| 603.68
#2009-06-09| 616.86
#2009-06-10| 620.62
#2009-06-11| 617.88
#2009-06-12| 613.72
#2009-06-15| 609.88
#2009-06-16| 616.17
#2009-06-17| 593.06
#2009-06-18| 594.91
#2009-06-19| 599.32
#2009-06-22| 578.67
#2009-06-23| 573.67
#2009-06-24| 597.94
#2009-06-25| 598.92
#2009-06-26| 615.16
#2009-06-29| 621.74
#2009-06-30| 627.12
#2009-07-01| 638.74
#2009-07-02| 622.52
#2009-07-03| .
#2009-07-06| 598.53
#2009-07-07| 606.44
#2009-07-08| 594.18
#2009-07-09| 598.19
#2009-07-10| 597.11
#2009-07-13| 591.02
#2009-07-14| 605.05
#2009-07-15| 626.74
#2009-07-16| 632.54
#2009-07-17| 632.98
#2009-07-20| 651.38
#2009-07-21| 665.88
#2009-07-22| 669.82
#2009-07-23| 677.65
#2009-07-24| 665.95
#2009-07-27| 666.65
#2009-07-28| 652.11
#2009-07-29| 643.24
#2009-07-30| 659.45
#2009-07-31| 661.67
#2009-08-03| 684.70
#2009-08-04| 675.85
#2009-08-05| 663.70
#2009-08-06| 661.30
#2009-08-07| 669.42
#2009-08-10| 666.02
#2009-08-11| 653.92
#2009-08-12| 654.65
#2009-08-13| 665.58
#2009-08-14| 658.10
#2009-08-17| 637.01
#2009-08-18| 652.93
#2009-08-19| 651.42
#2009-08-20| 669.19
#2009-08-21| 687.78
#2009-08-24| 698.68
#2009-08-25| 697.67
#2009-08-26| 689.03
#2009-08-27| 689.34
#2009-08-28| 707.47
#2009-08-31| 698.65
#2009-09-01| 693.14
#2009-09-02| 682.47
#2009-09-03| 692.60
#2009-09-04| 706.00
#2009-09-07| .
#2009-09-08| 727.53
#2009-09-09| 731.43
#2009-09-10| 724.64
#2009-09-11| 749.32
#2009-09-14| 735.42
#2009-09-15| 744.70
#2009-09-16| 761.44
#2009-09-17| 767.69
#2009-09-18| 757.91
#2009-09-21| 742.96
#2009-09-22| 756.63
#2009-09-23| 745.31
#2009-09-24| 743.87
#2009-09-25| 740.94
#2009-09-28| 743.71
#2009-09-29| 735.59
#2009-09-30| 721.85
#2009-10-01| 717.58
#2009-10-02| 705.65
#2009-10-05| 718.25
#2009-10-06| 743.65
#2009-10-07| 745.39
#2009-10-08| 758.98
#2009-10-09| 754.41
#2009-10-12| 771.48
#2009-10-13| 768.13
#2009-10-14| 780.59
#2009-10-15| 781.60
#2009-10-16| 765.73
#2009-10-19| 773.85
#2009-10-20| 771.98
#2009-10-21| 772.39
#2009-10-22| 770.06
#2009-10-23| 768.33
#2009-10-26| 757.81
#2009-10-27| 736.82
#2009-10-28| 714.29
#2009-10-29| 724.71
#2009-10-30| 714.44
#2009-11-02| 703.46
#2009-11-03| 694.97
#2009-11-04| 715.17
#2009-11-05| 720.24
#2009-11-06| 728.60
#2009-11-09| 748.53
#2009-11-10| 751.53
#2009-11-11| 762.24
#2009-11-12| 756.06
#2009-11-13| 752.28
#2009-11-16| 767.42
#2009-11-17| 756.76
#2009-11-18| 763.59
#2009-11-19| 743.95
#2009-11-20| 737.40
#2009-11-23| 761.58
#2009-11-24| 760.39
#2009-11-25| 773.08
#2009-11-26| .
#2009-11-27| 750.30
#2009-11-30| 751.27
#2009-12-01| 773.86
#2009-12-02| 780.14
#2009-12-03| 772.72
#2009-12-04| 759.75
#2009-12-07| 756.66
#2009-12-08| 746.70
#2009-12-09| 734.02
#2009-12-10| 747.80
#2009-12-11| 753.41
#2009-12-14| 769.02
#2009-12-15| 761.81
#2009-12-16| 765.63
#2009-12-17| 754.16
#2009-12-18| 749.28
#2009-12-21| 736.01
#2009-12-22| 740.53
#2009-12-23| 757.26
#2009-12-24| 766.74
#2009-12-25| .
#2009-12-28| 779.06
#2009-12-29| 778.96
#2009-12-30| 776.28
#2009-12-31| 787.74
#2010-01-01| .
#2010-01-04| 797.03
#2010-01-05| 801.31
#2010-01-06| 801.22
#2010-01-07| 788.04
#2010-01-08| 793.70
#2010-01-11| 797.47
#2010-01-12| 785.40
#2010-01-13| 783.60
#2010-01-14| 782.51
#2010-01-15| 781.46
#2010-01-18| .
#2010-01-19| 780.01
#2010-01-20| 765.35
#2010-01-21| 759.38
#2010-01-22| 744.33
#2010-01-25| 746.45
#2010-01-26| 737.56
#2010-01-27| 737.40
#2010-01-28| 742.26
#2010-01-29| 747.51
#2010-02-01| 743.45
#2010-02-02| 756.40
#2010-02-03| 758.20
#2010-02-04| 729.50
#2010-02-05| 710.70
#2010-02-08| 714.28
#2010-02-09| 727.03
#2010-02-10| 722.55
#2010-02-11| 726.58
#2010-02-12| 721.79
#2010-02-15| .
#2010-02-16| 739.47
#2010-02-17| 754.38
#2010-02-18| 754.89
#2010-02-19| 743.62
#2010-02-22| 740.53
#2010-02-23| 735.04
#2010-02-24| 729.27
#2010-02-25| 721.75
#2010-02-26| 746.44
#2010-03-01| 752.87
#2010-03-02| 766.08
#2010-03-03| 781.26
#2010-03-04| 787.70
#2010-03-05| 792.94
#2010-03-08| 804.23
#2010-03-09| 800.16
#2010-03-10| 803.82
#2010-03-11| 793.00
#2010-03-12| 805.28
#2010-03-15| 800.50
#2010-03-16| 811.04
#2010-03-17| 828.23
#2010-03-18| 837.93
#2010-03-19| 826.98
#2010-03-22| 827.86
#2010-03-23| 824.61
#2010-03-24| 817.65
#2010-03-25| 809.77
#2010-03-26| 809.59
#2010-03-29| 816.61
#2010-03-30| 818.54
#2010-03-31| 824.23
#2010-04-01| 837.74
#2010-04-02| .
#2010-04-05| 843.47
#2010-04-06| 852.83
#2010-04-07| 857.17
#2010-04-08| 847.13
#2010-04-09| 854.26
#2010-04-12| 854.50
#2010-04-13| 836.92
#2010-04-14| 844.88
#2010-04-15| 850.29
#2010-04-16| 829.51
#2010-04-19| 815.53
#2010-04-20| 828.15
#2010-04-21| 827.14
#2010-04-22| 811.37
#2010-04-23| 822.97
#2010-04-26| 840.67
#2010-04-27| 836.94
#2010-04-28| 815.69
#2010-04-29| 832.54
#2010-04-30| 836.09
#2010-05-03| 830.16
#2010-05-04| 801.14
#2010-05-05| 783.27
#2010-05-06| 776.88
#2010-05-07| 748.90
#2010-05-10| 795.41
#2010-05-11| 789.64
#2010-05-12| 819.14
#2010-05-13| 812.71
#2010-05-14| 789.09
#2010-05-17| 788.78
#2010-05-18| 793.71
#2010-05-19| 757.20
#2010-05-20| 718.77
#2010-05-21| 724.95
#2010-05-24| 743.33
#2010-05-25| 715.99
#2010-05-26| 774.28
#2010-05-27| 779.30
#2010-05-28| 782.65
#2010-05-31| .
#2010-06-01| 773.19
#2010-06-02| 773.91
#2010-06-03| 773.07
#2010-06-04| 747.80
#2010-06-07| 734.88
#2010-06-08| 735.77
#2010-06-09| 749.74
#2010-06-10| 758.01
#2010-06-11| 752.79
#2010-06-14| 774.23
#2010-06-15| 785.13
#2010-06-16| 786.96
#2010-06-17| 795.73
#2010-06-18| 803.20
#2010-06-21| 809.28
#2010-06-22| 798.07
#2010-06-23| 792.75
#2010-06-24| 777.98
#2010-06-25| 775.71
#2010-06-28| 783.99
#2010-06-29| 762.80
#2010-06-30| 752.61
#2010-07-01| 733.71
#2010-07-02| 748.59
#2010-07-05| .
#2010-07-06| 770.80
#2010-07-07| 772.65
#2010-07-08| 780.64
#2010-07-09| 785.13
#2010-07-12| 781.70
#2010-07-13| 796.59
#2010-07-14| 797.50
#2010-07-15| 797.58
#2010-07-16| 796.09
#2010-07-19| 780.58
#2010-07-20| 785.90
#2010-07-21| 808.46
#2010-07-22| 830.31
#2010-07-23| 832.24
#2010-07-26| 845.86
#2010-07-27| 846.19
#2010-07-28| 839.09
#2010-07-29| 846.48
#2010-07-30| 845.62
#2010-08-02| 861.44
#2010-08-03| 851.06
#2010-08-04| 849.39
#2010-08-05| 852.65
#2010-08-06| 849.72
#2010-08-09| 854.43
#2010-08-10| 840.32
#2010-08-11| 827.03
#2010-08-12| 827.95
#2010-08-13| 824.93
#2010-08-16| 832.80
#2010-08-17| 838.43
#2010-08-18| 826.82
#2010-08-19| 827.27
#2010-08-20| 813.88
#2010-08-23| 822.00
#2010-08-24| 812.77
#2010-08-25| 795.71
#2010-08-26| 815.85
#2010-08-27| 810.66
#2010-08-30| 820.52
#2010-08-31| 822.59
#2010-09-01| 847.89
#2010-09-02| 852.51
#2010-09-03| 859.85
#2010-09-06| .
#2010-09-07| 845.03
#2010-09-08| 851.04
#2010-09-09| 859.91
#2010-09-10| 866.69
#2010-09-13| 887.29
#2010-09-14| 894.63
#2010-09-15| 891.51
#2010-09-16| 883.38
#2010-09-17| 878.95
#2010-09-20| 895.40
#2010-09-21| 897.13
#2010-09-22| 906.76
#2010-09-23| 904.76
#2010-09-24| 910.44
#2010-09-27| 916.60
#2010-09-28| 920.62
#2010-09-29| 929.58
#2010-09-30| 940.31
#2010-10-01| 941.97
#2010-10-04| 928.89
#2010-10-05| 953.94
#2010-10-06| 959.92
#2010-10-07| 949.57
#2010-10-08| 955.70
#2010-10-11| 955.33
#2010-10-12| 960.76
#2010-10-13| 983.35
#2010-10-14| 987.31
#2010-10-15| 974.70
#2010-10-18| 971.89
#2010-10-19| 953.34
#2010-10-20| 959.52
#2010-10-21| 973.25
#2010-10-22| 956.76
#2010-10-25| 959.76
#2010-10-26| 957.78
#2010-10-27| 932.24
#2010-10-28| 946.23
#2010-10-29| 961.18
#2010-11-01| 959.58
#2010-11-02| 971.51
#2010-11-03| 982.24
#2010-11-04|1002.68
#2010-11-05|1010.43
#2010-11-08| 997.07
#2010-11-09|1016.80
#2010-11-10|1004.95
#2010-11-11| 997.74
#2010-11-12|1001.04
#2010-11-15| 994.58
#2010-11-16| 975.47
#2010-11-17| 982.10
#2010-11-18| 986.99
#2010-11-19| 982.52
#2010-11-22| 983.56
#2010-11-23| 957.78
#2010-11-24| 967.94
#2010-11-25| .
#2010-11-26| 953.85
#2010-11-29| 941.96
#2010-11-30| 935.63
#2010-12-01| 954.90
#2010-12-02| 985.06
#2010-12-03|1002.10
#2010-12-06|1011.65
#2010-12-07|1009.57
#2010-12-08|1001.62
#2010-12-09|1009.41
#2010-12-10|1008.53
#2010-12-13|1008.60
#2010-12-14|1014.96
#2010-12-15|1020.41
#2010-12-16|1016.36
#2010-12-17|1008.63
#2010-12-20|1012.77
#2010-12-21|1027.85
#2010-12-22|1029.73
#2010-12-23|1037.59
#2010-12-24| .
#2010-12-27|1037.40
#2010-12-28|1046.89
#2010-12-29|1057.86
#2010-12-30|1056.70
#2010-12-31|1067.29
#2011-01-03|1071.90
#2011-01-04|1058.19
#2011-01-05|1045.41
#2011-01-06|1032.93
#2011-01-07|1034.29
#2011-01-10|1016.97
#2011-01-11|1022.06
#2011-01-12|1036.12
#2011-01-13|1039.21
#2011-01-14|1024.34
#2011-01-17| .
#2011-01-18|1020.47
#2011-01-19|1006.80
#2011-01-20| 976.81
#2011-01-21| 984.89
#2011-01-24| 989.12
#2011-01-25| 974.05
#2011-01-26| 975.95
#2011-01-27| 983.98
#2011-01-28| 948.84
#2011-01-31| 940.06
#2011-02-01| 952.75
#2011-02-02| 963.16
#2011-02-03| 952.49
#2011-02-04| 963.08
#2011-02-07| 954.01
#2011-02-08| 965.72
#2011-02-09| 956.54
#2011-02-10| 937.22
#2011-02-11| 950.68
#2011-02-14| 947.23
#2011-02-15| 950.58
#2011-02-16| 957.74
#2011-02-17| 962.97
#2011-02-18| 975.13
#2011-02-21| .
#2011-02-22| 977.40
#2011-02-23| 964.20
#2011-02-24| 962.14
#2011-02-25| 978.86
#2011-02-28| 996.93
#2011-03-01| 987.72
#2011-03-02|1002.06
#2011-03-03|1002.55
#2011-03-04|1005.03
#2011-03-07|1011.14
#2011-03-08| 998.10
#2011-03-09|1004.51
#2011-03-10| 973.32
#2011-03-11| 985.25
#2011-03-14| 988.35
#2011-03-15| 947.51
#2011-03-16| 956.02
#2011-03-17| 945.94
#2011-03-18| 951.85
#2011-03-21| 959.71
#2011-03-22| 977.03
#2011-03-23| 980.24
#2011-03-24|1006.48
#2011-03-25|1008.19
#2011-03-28|1000.53
#2011-03-29|1013.43
#2011-03-30|1038.79
#2011-03-31|1044.42
#2011-04-01|1060.76
#2011-04-04|1066.06
#2011-04-05|1065.65
#2011-04-06|1083.68
#2011-04-07|1077.44
#2011-04-08|1083.43
#2011-04-11|1079.15
#2011-04-12|1051.77
#2011-04-13|1044.70
#2011-04-14|1032.13
#2011-04-15|1024.74
#2011-04-18| 996.35
#2011-04-19|1013.15
#2011-04-20|1047.66
#2011-04-21|1061.50
#2011-04-22| .
#2011-04-25|1058.62
#2011-04-26|1068.65
#2011-04-27|1074.94
#2011-04-28|1083.00
#2011-04-29|1099.56
#2011-05-02|1104.13
#2011-05-03|1073.56
#2011-05-04|1052.95
#2011-05-05|1028.16
#2011-05-06|1048.40
#2011-05-09|1025.76
#2011-05-10|1035.98
#2011-05-11|1021.50
#2011-05-12| 995.15
#2011-05-13| 994.72
#2011-05-16|1004.20
#2011-05-17| 989.86
#2011-05-18|1001.18
#2011-05-19|1011.11
#2011-05-20|1004.15
#2011-05-23| 976.75
#2011-05-24| 994.25
#2011-05-25| 986.08
#2011-05-26| 996.01
#2011-05-27|1021.94
#2011-05-30| .
#2011-05-31|1043.95
#2011-06-01|1044.99
#2011-06-02|1041.68
#2011-06-03|1036.38
#2011-06-06|1029.79
#2011-06-07|1042.39
#2011-06-08|1035.15
#2011-06-09|1031.59
#2011-06-10|1014.82
#2011-06-13|1013.19
#2011-06-14|1015.58
#2011-06-15|1006.48
#2011-06-16| 997.62
#2011-06-17|1001.41
#2011-06-20|1002.67
#2011-06-21|1016.50
#2011-06-22|1007.96
#2011-06-23| 975.43
#2011-06-24| 979.92
#2011-06-27| 989.84
#2011-06-28|1003.82
#2011-06-29|1016.19
#2011-06-30|1029.68
#2011-07-01|1035.61
#2011-07-04| .
#2011-07-05|1048.58
#2011-07-06|1042.79
#2011-07-07|1057.60
#2011-07-08|1041.66
#2011-07-11|1017.08
#2011-07-12|1015.74
#2011-07-13|1032.94
#2011-07-14|1029.98
#2011-07-15|1031.95
#2011-07-18|1007.16
#2011-07-19|1019.09
#2011-07-20|1023.93
#2011-07-21|1039.38
#2011-07-22|1035.81
#2011-07-25|1042.35
#2011-07-26|1051.22
#2011-07-27|1041.34
#2011-07-28|1032.37
#2011-07-29|1026.97
#2011-08-01|1034.91
#2011-08-02|1021.73
#2011-08-03|1011.04
#2011-08-04| 965.10
#2011-08-05| 959.49
#2011-08-08| 916.24
#2011-08-09| 884.57
#2011-08-10| 900.21
#2011-08-11| 925.06
#2011-08-12| 933.09
#2011-08-15| 955.61
#2011-08-16| 950.72
#2011-08-17| 960.85
#2011-08-18| 923.58
#2011-08-19| 934.06
#2011-08-22| 933.93
#2011-08-23| 924.52
#2011-08-24| 925.97
#2011-08-25| 916.73
#2011-08-26| 927.98
#2011-08-29| 974.61
#2011-08-30| 972.24
#2011-08-31|1006.11
#2011-09-01|1009.28
#2011-09-02| 985.24
#2011-09-05| .
#2011-09-06| 953.07
#2011-09-07| 976.90
#2011-09-08| 987.81
#2011-09-09| 959.56
#2011-09-12| 931.47
#2011-09-13| 942.69
#2011-09-14| 946.01
#2011-09-15| 954.06
#2011-09-16| 955.50
#2011-09-19| 920.77
#2011-09-20| 933.11
#2011-09-21| 906.31
#2011-09-22| 845.78
#2011-09-23| 829.78
#2011-09-26| 844.54
#2011-09-27| 899.96
#2011-09-28| 889.45
#2011-09-29| 864.40
#2011-09-30| 855.12
#2011-10-03| 839.89
#2011-10-04| 813.70
#2011-10-05| 841.24
#2011-10-06| 849.27
#2011-10-07| 875.05
#2011-10-10| 894.46
#2011-10-11| 883.84
#2011-10-12| 906.00
#2011-10-13| 884.61
#2011-10-14| 895.33
#2011-10-17| 888.88
#2011-10-18| 877.26
#2011-10-19| 890.33
#2011-10-20| 855.26
#2011-10-21| 878.24
#2011-10-24| 899.12
#2011-10-25| 909.46
#2011-10-26| 899.10
#2011-10-27| 948.76
#2011-10-28| 963.70
#2011-10-31| 929.41
#2011-11-01| 894.75
#2011-11-02| 923.43
#2011-11-03| 941.01
#2011-11-04| 928.45
#2011-11-07| 936.90
#2011-11-08| 949.08
#2011-11-09| 917.35
#2011-11-10| 918.47
#2011-11-11| 936.51
#2011-11-14| 927.30
#2011-11-15| 911.52
#2011-11-16| 913.54
#2011-11-17| 909.27
#2011-11-18| 889.69
#2011-11-21| 858.83
#2011-11-22| 855.98
#2011-11-23| 835.29
#2011-11-24| .
#2011-11-25| 842.72
#2011-11-28| 872.75
#2011-11-29| 868.75
#2011-11-30| 929.82
#2011-12-01| 927.42
#2011-12-02| 932.69
#2011-12-05| 941.98
#2011-12-06| 929.94
#2011-12-07| 934.48
#2011-12-08| 918.35
#2011-12-09| 925.16
#2011-12-12| 901.41
#2011-12-13| 896.24
#2011-12-14| 866.64
#2011-12-15| 874.67
#2011-12-16| 879.02
#2011-12-19| 872.15
#2011-12-20| 887.51
#2011-12-21| 883.58
#2011-12-22| 900.68
#2011-12-23| 909.78
#2011-12-26| .
#2011-12-27| 909.78
#2011-12-28| 906.47
#2011-12-29| 903.07
#2011-12-30| 917.24
#2012-01-02| .
#2012-01-03| 934.47
#2012-01-04| 921.07
#2012-01-05| 910.29
#2012-01-06| 922.96
#2012-01-09| 921.72
#2012-01-10| 929.52
#2012-01-11| 923.54
#2012-01-12| 933.89
#2012-01-13| 921.88
#2012-01-16| .
#2012-01-17| 948.08
#2012-01-18| 957.38
#2012-01-19| 969.44
#2012-01-20| 966.64
#2012-01-23| 972.08
#2012-01-24| 961.15
#2012-01-25| 945.79
#2012-01-26| 988.25
#2012-01-27| 989.57
#2012-01-30| 972.93
#2012-01-31| 987.70
#2012-02-01|1015.70
#2012-02-02|1027.73
#2012-02-03|1032.81
#2012-02-06|1022.74
#2012-02-07|1019.19
#2012-02-08|1028.29
#2012-02-09|1029.74
#2012-02-10|1000.87
#2012-02-13|1009.48
#2012-02-14|1004.09
#2012-02-15|1005.51
#2012-02-16| 985.15
#2012-02-17|1003.36
#2012-02-20| .
#2012-02-21|1010.20
#2012-02-22|1005.09
#2012-02-23|1014.90
#2012-02-24|1032.31
#2012-02-27|1022.88
#2012-02-28|1042.11
#2012-02-29|1057.65
#2012-03-01|1057.70
#2012-03-02|1047.81
#2012-03-05|1038.87
#2012-03-06|1010.50
#2012-03-07|1011.68
#2012-03-08|1036.77
#2012-03-09|1045.49
#2012-03-12|1036.30
#2012-03-13|1045.86
#2012-03-14|1030.41
#2012-03-15|1036.39
#2012-03-16|1033.81
#2012-03-19|1039.67
#2012-03-20|1025.20
#2012-03-21|1021.83
#2012-03-22|1004.59
#2012-03-23|1007.56
#2012-03-26|1030.35
#2012-03-27|1041.63
#2012-03-28|1022.39
#2012-03-29|1009.36
#2012-03-30|1022.19
#2012-04-02|1035.16
#2012-04-03|1035.23
#2012-04-04| 993.05
#2012-04-05|1004.76
#2012-04-06| .
#2012-04-09| 997.30
#2012-04-10| 976.36
#2012-04-11| 981.70
#2012-04-12| 991.83
#2012-04-13| 986.12
#2012-04-16| 980.53
#2012-04-17|1005.24
#2012-04-18|1010.45
#2012-04-19|1005.16
#2012-04-20|1017.32
#2012-04-23| 997.14
#2012-04-24|1010.54
#2012-04-25|1013.20
#2012-04-26|1021.71
#2012-04-27|1026.43
#2012-04-30|1031.65
#2012-05-01|1033.43
#2012-05-02|1031.28
#2012-05-03|1034.17
#2012-05-04|1021.62
#2012-05-07|1015.87
#2012-05-08| 991.41
#2012-05-09| 972.01
#2012-05-10| 987.86
#2012-05-11| 983.73
#2012-05-14| 955.76
#2012-05-15| 943.74
#2012-05-16| 948.92
#2012-05-17| 941.69
#2012-05-18| 935.71
#2012-05-21| 936.54
#2012-05-22| 952.73
#2012-05-23| 915.66
#2012-05-24| 936.55
#2012-05-25| 931.77
#2012-05-28| .
#2012-05-29| 952.42
#2012-05-30| 917.51
#2012-05-31| 920.68
#2012-06-01| 916.92
#2012-06-04| 932.73
#2012-06-05| 937.49
#2012-06-06| 959.42
#2012-06-07| 969.02
#2012-06-08| 947.59
#2012-06-11| 945.96
#2012-06-12| 949.40
#2012-06-13| 966.10
#2012-06-14| 954.51
#2012-06-15| 963.28
#2012-06-18| 979.50
#2012-06-19| 999.77
#2012-06-20|1007.30
#2012-06-21| 987.41
#2012-06-22| 958.96
#2012-06-25| 946.25
#2012-06-26| 948.98
#2012-06-27| 955.22
#2012-06-28| 936.28
#2012-06-29| 971.91
#2012-07-02| 972.30
#2012-07-03| 991.67
#2012-07-04| .
#2012-07-05| 998.30
#2012-07-06| 979.97
#2012-07-09| 973.28
#2012-07-10| 985.38
#2012-07-11| 972.29
#2012-07-12| 949.27
#2012-07-13| 968.81
#2012-07-16| 975.28
#2012-07-17| 973.95
#2012-07-18| 990.23
#2012-07-19| 987.99
#2012-07-20| 977.83
#2012-07-23| 946.45
#2012-07-24| 945.74
#2012-07-25| 955.74
#2012-07-26| 980.25
#2012-07-27|1009.07
#2012-07-30|1012.35
#2012-07-31| 999.56
#2012-08-01|1004.19
#2012-08-02| 992.76
#2012-08-03|1031.81
#2012-08-06|1035.65
#2012-08-07|1030.61
#2012-08-08|1025.59
#2012-08-09|1035.08
#2012-08-10|1038.86
#2012-08-13|1023.91
#2012-08-14|1027.54
#2012-08-15|1020.37
#2012-08-16|1025.65
#2012-08-17|1002.60
#2012-08-20|1003.56
#2012-08-21|1025.61
#2012-08-22|1009.16
#2012-08-23|1017.93
#2012-08-24|1005.85
#2012-08-27|1010.82
#2012-08-28|1001.87
#2012-08-29|1002.87
#2012-08-30| 982.59
#2012-08-31| 992.13
#2012-09-03| .
#2012-09-04| 996.43
#2012-09-05| 988.52
#2012-09-06|1019.21
#2012-09-07|1031.94
#2012-09-10|1028.32
#2012-09-11|1030.79
#2012-09-12|1002.40
#2012-09-13|1007.43
#2012-09-14|1037.32
#2012-09-17|1038.43
#2012-09-18|1039.47
#2012-09-19|1039.24
#2012-09-20|1028.76
#2012-09-21|1040.41
#2012-09-24|1037.11
#2012-09-25|1048.12
#2012-09-26|1022.88
#2012-09-27|1035.56
#2012-09-28|1035.51
#2012-10-01|1032.35
#2012-10-02|1026.97
#2012-10-03|1012.70
#2012-10-04|1004.72
#2012-10-05| 987.27
#2012-10-08| 951.70
#2012-10-09| 961.00
#2012-10-10| 976.44
#2012-10-11| 985.03
#2012-10-12| 996.17
#2012-10-15| 977.19
#2012-10-16| 998.24
#2012-10-17|1019.42
#2012-10-18|1009.42
#2012-10-19|1001.37
#2012-10-22|1011.04
#2012-10-23| 985.68
#2012-10-24| 993.52
#2012-10-25|1000.10
#2012-10-26|1003.85
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1007.01
#2012-11-01|1015.25
#2012-11-02|1013.17
#2012-11-05|1020.19
#2012-11-06|1029.41
#2012-11-07|1030.57
#2012-11-08|1022.08
#2012-11-09|1018.96
#2012-11-12|1017.93
#2012-11-13|1016.05
#2012-11-14| 993.51
#2012-11-15| 984.14
#2012-11-16| 987.52
#2012-11-19|1005.67
#2012-11-20| 998.29
#2012-11-21| 987.09
#2012-11-22| .
#2012-11-23|1000.21
#2012-11-26|1002.35
#2012-11-27|1004.35
#2012-11-28| 993.92
#2012-11-29|1013.49
#2012-11-30|1000.00
#2012-12-03|1010.26
#2012-12-04|1015.75
#2012-12-05|1022.72
#2012-12-06|1040.78
#2012-12-07|1042.59
#2012-12-10|1040.21
#2012-12-11|1049.73
#2012-12-12|1063.81
#2012-12-13|1071.84
#2012-12-14|1075.73
#2012-12-17|1084.91
#2012-12-18|1092.40
#2012-12-19|1107.88
#2012-12-20|1109.35
#2012-12-21|1100.68
#2012-12-24|1103.26
#2012-12-25|1103.26
#2012-12-26|1106.60
#2012-12-27|1122.82
#2012-12-28|1126.23
#2012-12-31|1123.34
#2013-01-01|1123.34
#2013-01-02|1132.23
#2013-01-03|1126.58
#2013-01-04|1127.67
#2013-01-07|1134.84
#2013-01-08|1126.91
#2013-01-09|1129.20
#2013-01-10|1116.79
#2013-01-11|1099.23
#2013-01-14|1100.98
#2013-01-15|1079.28
#2013-01-16|1073.82
#2013-01-17|1081.59
#2013-01-18|1072.73
#2013-01-21|1076.52
#2013-01-22|1074.65
#2013-01-23|1056.34
#2013-01-24|1062.29
#2013-01-25|1073.62
#2013-01-28|1055.24
#2013-01-29|1062.66
#2013-01-30|1052.74
#2013-01-31|1059.61
#2013-02-01|1077.06
#2013-02-04|1070.97
#2013-02-05|1086.10
#2013-02-06|1075.70
#2013-02-07|1081.70
#2013-02-08|1088.23
#2013-02-11|1082.57
#2013-02-12|1077.06
#2013-02-13|1084.68
#2013-02-14|1083.73
#2013-02-15|1085.23
#2013-02-18|1071.95
#2013-02-19|1074.06
#2013-02-20|1070.72
#2013-02-21|1057.51
#2013-02-22|1055.54
#2013-02-25|1070.48
#2013-02-26|1063.55
#2013-02-27|1055.49
#2013-02-28|1052.49
#2013-03-01|1043.18
#2013-03-04|1036.47
#2013-03-05|1053.53
#2013-03-06|1053.40
#2013-03-07|1047.43
#2013-03-08|1060.50
#2013-03-11|1063.84
#2013-03-12|1053.03
#2013-03-13|1039.73
#2013-03-14|1044.61
#2013-03-15|1036.56
#2013-03-18|1037.06
#2013-03-19|1026.21
#2013-03-20|1026.89
#2013-03-21|1022.03
#2013-03-22|1019.62
#2013-03-25|1024.77
#2013-03-26|1039.80
#2013-03-27|1024.53
#2013-03-28|1036.55
#2013-03-29|1036.55
#2013-04-01|1035.58
#2013-04-02|1040.09
#2013-04-03|1022.99
#2013-04-04|1019.69
#2013-04-05|1013.28
#2013-04-08|1026.66
#2013-04-09|1037.65
#2013-04-10|1054.60
#2013-04-11|1055.74
#2013-04-12|1042.89
#2013-04-15| 998.62
#2013-04-16|1001.13
#2013-04-17| 994.49
#2013-04-18| 998.36
#2013-04-19|1002.50
#2013-04-22| 999.50
#2013-04-23|1001.72
#2013-04-24|1013.22
#2013-04-25|1033.71
#2013-04-26|1027.75
#2013-04-29|1044.06
#2013-04-30|1042.29
#2013-05-01|1035.41
#2013-05-02|1055.46
#2013-05-03|1060.61
#2013-05-06|1049.30
#2013-05-07|1054.80
#2013-05-08|1066.27
#2013-05-09|1076.59
#2013-05-10|1057.44
#2013-05-13|1059.47
#2013-05-14|1058.88
#2013-05-15|1055.34
#2013-05-16|1060.40
#2013-05-17|1051.12
#2013-05-20|1030.74
#2013-05-21|1020.84
#2013-05-22|1025.80
#2013-05-23|1011.50
#2013-05-24|1014.00
#2013-05-27|1009.21
#2013-05-28|1006.98
#2013-05-29| 993.82
#2013-05-30| 975.92
#2013-05-31| 967.02
#2013-06-03| 975.91
#2013-06-04| 994.73
#2013-06-05| 959.91
#2013-06-06| 949.08
#2013-06-07| 955.28
#2013-06-10| 936.48
#2013-06-11| 919.72
#2013-06-12| 925.00
#2013-06-13| 931.25
#2013-06-14| 944.28
#2013-06-17| 950.49
#2013-06-18| 953.59
#2013-06-19| 961.75
#2013-06-20| 910.84
#2013-06-21| 902.52
#2013-06-24| 891.91
#2013-06-25| 899.86
#2013-06-26| 910.64
#2013-06-27| 933.75
#2013-06-28| 963.20
#2013-07-01| 980.03
#2013-07-02| 979.61
#2013-07-03| 947.70
#2013-07-04| 963.50
#2013-07-05| 937.51
#2013-07-08| 932.40
#2013-07-09| 951.66
#2013-07-10| 949.13
#2013-07-11| 969.77
#2013-07-12| 979.81
#2013-07-15| 991.35
#2013-07-16| 988.55
#2013-07-17| 992.82
#2013-07-18| 988.46
#2013-07-19| 985.73
#2013-07-22| 986.62
#2013-07-23| 995.64
#2013-07-24|1002.74
#2013-07-25| 990.05
#2013-07-26| 987.88
#2013-07-29| 990.05
#2013-07-30| 995.66
#2013-07-31| 989.38
#2013-08-01| 996.09
#2013-08-02|1008.26
#2013-08-05|1006.04
#2013-08-06| 997.93
#2013-08-07| 995.47
#2013-08-08|1006.00
#2013-08-09|1014.68
#2013-08-12|1015.15
#2013-08-13|1006.79
#2013-08-14|1013.19
#2013-08-15|1000.65
#2013-08-16|1008.64
#2013-08-19| 987.39
#2013-08-20| 987.31
#2013-08-21| 979.09
#2013-08-22| 975.51
#2013-08-23| 989.91
#2013-08-26| 990.19
#2013-08-27| 969.76
#2013-08-28| 963.30
#2013-08-29| 963.73
#2013-08-30| 969.82
#2013-09-02| 984.72
#2013-09-03| 976.41
#2013-09-04| 979.56
#2013-09-05| 990.01
#2013-09-06|1014.01
#2013-09-09|1018.86
#2013-09-10|1029.14
#2013-09-11|1045.02
#2013-09-12|1056.56
#2013-09-13|1052.77
#2013-09-16|1073.31
#2013-09-17|1078.32
#2013-09-18|1064.67
#2013-09-19|1103.31
#2013-09-20|1076.02
#2013-09-23|1077.98
#2013-09-24|1076.64
#2013-09-25|1082.77
#2013-09-26|1066.51
#2013-09-27|1057.39
#2013-09-30|1052.57
#2013-10-01|1053.33
#2013-10-02|1056.46
#2013-10-03|1062.70
#2013-10-04|1069.33
#2013-10-07|1069.62
#2013-10-08|1069.81
#2013-10-09|1052.56
#2013-10-10|1072.41
#2013-10-11|1081.35
#2013-10-14|1076.78
#2013-10-15|1089.96
#2013-10-16|1112.84
#2013-10-17|1115.75
#2013-10-18|1124.13
#2013-10-21|1125.11
#2013-10-22|1139.49
#2013-10-23|1128.30
#2013-10-24|1126.39
#2013-10-25|1118.63
#2013-10-28|1126.42
#2013-10-29|1123.74
#2013-10-30|1127.10
#2013-10-31|1109.34
#2013-11-01|1087.91
#2013-11-04|1088.15
#2013-11-05|1076.24
#2013-11-06|1076.82
#2013-11-07|1073.19
#2013-11-08|1054.58
#2013-11-11|1049.48
#2013-11-12|1051.62
#2013-11-13|1042.66
#2013-11-14|1050.90
#2013-11-15|1075.85
#2013-11-18|1088.23
#2013-11-19|1073.72
#2013-11-20|1085.43
#2013-11-21|1067.64
#2013-11-22|1068.08
#2013-11-25|1075.89
#2013-11-26|1054.74
#2013-11-27|1054.37
#2013-11-28|1064.00
#2013-11-29|1071.44
#2013-12-02|1057.88
#2013-12-03|1038.19
#2013-12-04|1022.80
#2013-12-05|1025.50
#2013-12-06|1049.01
#2013-12-09|1049.97
#2013-12-10|1051.59
#2013-12-11|1047.65
#2013-12-12|1015.49
#2013-12-13|1026.71
#2013-12-16|1026.11
#2013-12-17|1032.78
#2013-12-18|1036.97
#2013-12-19|1042.27
#2013-12-20|1051.66
#2013-12-23|1067.22
#2013-12-24|1065.23
#2013-12-25|1065.23
#2013-12-26|1063.02
#2013-12-27|1060.93
#2013-12-30|1074.53
#2013-12-31|1078.00
#2014-01-01|1078.00
#2014-01-02|1067.29
#2014-01-03|1056.73
#2014-01-06|1049.32
#2014-01-07|1060.06
#2014-01-08|1044.35
#2014-01-09|1027.62
#2014-01-10|1039.14
#2014-01-13|1043.66
#2014-01-14|1034.22
#2014-01-15|1035.36
#2014-01-16|1033.58
#2014-01-17|1041.76
#2014-01-20|1037.89
#2014-01-21|1042.50
#2014-01-22|1042.02
#2014-01-23|1036.19
#2014-01-24|1004.73
#2014-01-27| 980.83
#2014-01-28| 992.90
#2014-01-29| 976.55
#2014-01-30| 963.80
#2014-01-31| 965.26
#2014-02-03| 961.09
#2014-02-04| 959.88
#2014-02-05| 955.36
#2014-02-06| 976.47
#2014-02-07| 981.79
#2014-02-10| 979.35
#2014-02-11| 991.93
#2014-02-12|1003.34
#2014-02-13| 993.13
#2014-02-14|1020.20
#2014-02-17|1036.29
#2014-02-18|1032.55
#2014-02-19|1031.04
#2014-02-20|1014.77
#2014-02-21|1024.40
#2014-02-24|1043.82
#2014-02-25|1053.15
#2014-02-26|1039.89
#2014-02-27|1051.30
#2014-02-28|1054.53
#2014-03-03|1044.94
#2014-03-04|1055.11
#2014-03-05|1073.67
#2014-03-06|1090.43
#2014-03-07|1082.36
#2014-03-10|1074.91
#2014-03-11|1071.09
#2014-03-12|1062.12
#2014-03-13|1068.72
#2014-03-14|1060.84
#2014-03-17|1070.03
#2014-03-18|1077.62
#2014-03-19|1069.31
#2014-03-20|1048.49
#2014-03-21|1054.62
#2014-03-24|1067.17
#2014-03-25|1086.80
#2014-03-26|1103.64
#2014-03-27|1100.14
#2014-03-28|1116.61
#2014-03-31|1123.97
#2014-04-01|1129.03
#2014-04-02|1125.43
#2014-04-03|1116.19
#2014-04-04|1125.79
#2014-04-07|1120.17
#2014-04-08|1135.35
#2014-04-09|1135.42
#2014-04-10|1155.49
#2014-04-11|1131.54
#2014-04-14|1127.86
#2014-04-15|1112.29
#2014-04-16|1117.76
#2014-04-17|1135.39
#2014-04-18|1134.63
#2014-04-21|1133.68
#2014-04-22|1133.51
#2014-04-23|1131.14
#2014-04-24|1129.14
#2014-04-25|1129.08
#2014-04-28|1131.40
#2014-04-29|1135.69
#2014-04-30|1132.81
#2014-05-01|1138.02
#2014-05-02|1153.01
#2014-05-05|1139.12
#2014-05-06|1144.30
#2014-05-07|1147.85
#2014-05-08|1173.01
#2014-05-09|1163.13
#2014-05-12|1171.35
#2014-05-13|1181.17
#2014-05-14|1192.02
#2014-05-15|1179.28
#2014-05-16|1176.70
#2014-05-19|1189.69
#2014-05-20|1178.49
#2014-05-21|1182.10
#2014-05-22|1195.58
#2014-05-23|1205.65
#2014-05-26|1193.17
#2014-05-27|1175.40
#2014-05-28|1169.27
#2014-05-29|1180.71
#2014-05-30|1156.59
#2014-06-02|1150.83
#2014-06-03|1145.40
#2014-06-04|1140.24
#2014-06-05|1148.72
#2014-06-06|1174.50
#2014-06-09|1167.88
#2014-06-10|1169.88
#2014-06-11|1165.91
#2014-06-12|1169.80
#2014-06-13|1169.62
#2014-06-16|1171.26
#2014-06-17|1163.26
#2014-06-18|1169.24
#2014-06-19|1190.59
#2014-06-20|1184.56
#2014-06-23|1187.84
#2014-06-24|1195.67
#2014-06-25|1179.02
#2014-06-26|1182.20
#2014-06-27|1179.90
#2014-06-30|1184.84
#2014-07-01|1187.79
#2014-07-02|1189.95
#2014-07-03|1182.34
#2014-07-04|1184.63
#2014-07-07|1181.57
#2014-07-08|1191.83
#2014-07-09|1192.32
#2014-07-10|1178.49
#2014-07-11|1184.69
#2014-07-14|1193.87
#2014-07-15|1194.78
#2014-07-16|1207.30
#2014-07-17|1200.79
#2014-07-18|1198.68
#2014-07-21|1194.71
#2014-07-22|1216.50
#2014-07-23|1225.86
#2014-07-24|1228.44
#2014-07-25|1221.23
#2014-07-28|1229.09
#2014-07-29|1229.80
#2014-07-30|1206.86
#2014-07-31|1197.49
#2014-08-01|1197.83
#2014-08-04|1210.54
#2014-08-05|1203.28
#2014-08-06|1189.36
#2014-08-07|1186.75
#2014-08-08|1195.89
#2014-08-11|1221.37
#2014-08-12|1226.92
#2014-08-13|1232.03
#2014-08-14|1225.55
#2014-08-15|1215.24
#2014-08-18|1219.42
#2014-08-19|1224.43
#2014-08-20|1212.65
#2014-08-21|1220.17
#2014-08-22|1213.10
#2014-08-25|1219.93
#2014-08-26|1232.83
#2014-08-27|1235.58
#2014-08-28|1227.41
#2014-08-29|1224.72
#2014-09-01|1223.38
#2014-09-02|1222.35
#2014-09-03|1242.34
#2014-09-04|1249.23
#2014-09-05|1241.28
#2014-09-08|1241.61
#2014-09-09|1217.61
#2014-09-10|1210.14
#2014-09-11|1199.27
#2014-09-12|1191.26
#2014-09-15|1182.13
#2014-09-16|1184.91
#2014-09-17|1194.12
#2014-09-18|1195.58
#2014-09-19|1192.81
#2014-09-22|1163.57
#2014-09-23|1147.03
#2014-09-24|1146.15
#2014-09-25|1124.89
#2014-09-26|1130.43
#2014-09-29|1124.93
#2014-09-30|1120.77
#2014-10-01|1118.97
#2014-10-02|1114.53
#2014-10-03|1112.01
#2014-10-06|1141.75
#2014-10-07|1137.82
#2014-10-08|1120.86
#2014-10-09|1137.83
#2014-10-10|1107.61
#2014-10-13|1117.98
#2014-10-14|1121.32
#2014-10-15|1101.71
#2014-10-16|1101.80
#2014-10-17|1119.44
#2014-10-20|1119.84
#2014-10-21|1152.47
#2014-10-22|1144.78
#2014-10-23|1144.83
#2014-10-24|1145.47
#2014-10-27|1152.66
#2014-10-28|1176.89
#2014-10-29|1193.58
#2014-10-30|1186.91
#2014-10-31|1186.39
#2014-11-03|1193.63
#2014-11-04|1197.12
#2014-11-05|1179.02
#2014-11-06|1166.64
#2014-11-07|1159.82
#2014-11-10|1171.24
#2014-11-11|1174.39
#2014-11-12|1187.32
#2014-11-13|1192.40
#2014-11-14|1207.34
#2014-11-17|1208.41
#2014-11-18|1213.63
#2014-11-19|1208.11
#2014-11-20|1208.41
#2014-11-21|1231.51
#2014-11-24|1227.99
#2014-11-25|1233.18
#2014-11-26|1224.92
#2014-11-27|1228.23
#2014-11-28|1206.94
#2014-12-01|1178.21
#2014-12-02|1177.52
#2014-12-03|1176.70
#2014-12-04|1175.65
#2014-12-05|1154.74
#2014-12-08|1130.22
#2014-12-09|1129.23
#2014-12-10|1111.94
#2014-12-11|1098.34
#2014-12-12|1085.73
#2014-12-15|1074.98
#2014-12-16|1073.40
#2014-12-17|1078.75
#2014-12-18|1148.61
#2014-12-19|1146.25
#2014-12-22|1146.07
#2014-12-23|1140.38
#2014-12-24|1134.28
#2014-12-25|1134.28
#2014-12-26|1141.34
#2014-12-29|1159.72
#2014-12-30|1160.45
#2014-12-31|1156.76
#2015-01-01|1156.76
#2015-01-02|1138.35
#2015-01-05|1116.36
#2015-01-06|1126.02
#2015-01-07|1133.46
#2015-01-08|1166.41
#2015-01-09|1169.60
#2015-01-12|1157.18
#2015-01-13|1171.06
#2015-01-14|1158.97
#2015-01-15|1163.13
#2015-01-16|1142.92
#2015-01-19|1148.70
#2015-01-20|1153.37
#2015-01-21|1171.64
#2015-01-22|1202.07
#2015-01-23|1206.99
#2015-01-26|1215.21
#2015-01-27|1213.21
#2015-01-28|1225.92
#2015-01-29|1220.41
#2015-01-30|1208.06
#2015-02-02|1224.02
#2015-02-03|1253.58
#2015-02-04|1242.10
#2015-02-05|1263.55
#2015-02-06|1244.73
#2015-02-09|1229.53
#2015-02-10|1218.36
#2015-02-11|1190.78
#2015-02-12|1210.17
#2015-02-13|1230.76
#2015-02-16|1233.70
#2015-02-17|1225.88
#2015-02-18|1211.38
#2015-02-19|1219.94
#2015-02-20|1228.00
#2015-02-23|1239.12
#2015-02-24|1247.96
#2015-02-25|1253.77
#2015-02-26|1243.10
#2015-02-27|1224.87
#2015-03-02|1207.52
#2015-03-03|1204.00
#2015-03-04|1198.55
#2015-03-05|1211.49
#2015-03-06|1185.35
#2015-03-09|1173.96
#2015-03-10|1133.85
#2015-03-11|1139.76
#2015-03-12|1148.95
#2015-03-13|1121.24
#2015-03-16|1132.83
#2015-03-17|1138.93
#2015-03-18|1148.50
#2015-03-19|1165.93
#2015-03-20|1184.21
#2015-03-23|1199.92
#2015-03-24|1211.34
#2015-03-25|1209.47
#2015-03-26|1184.77
#2015-03-27|1183.53
#2015-03-30|1190.99
#2015-03-31|1198.79
#2015-04-01|1214.83
#2015-04-02|1219.92
#2015-04-03|1239.67
#2015-04-06|1247.76
#2015-04-07|1247.91
#2015-04-08|1247.89
#2015-04-09|1249.73
#2015-04-10|1249.69
#2015-04-13|1245.82
#2015-04-14|1255.72
#2015-04-15|1229.41
#2015-04-16|1255.84
#2015-04-17|1246.26
#2015-04-20|1236.75
#2015-04-21|1249.49
#2015-04-22|1237.70
#2015-04-23|1247.76
#2015-04-24|1257.80
#2015-04-27|1272.03
#2015-04-28|1293.22
#2015-04-29|1297.88
#2015-04-30|1265.30
#2015-05-01|1257.24
#2015-05-04|1249.72
#2015-05-05|1257.56
#2015-05-06|1244.25
#2015-05-07|1213.53
#2015-05-08|1229.53
#2015-05-11|1223.04
#2015-05-12|1213.96
#2015-05-13|1237.95
#2015-05-14|1244.31
#2015-05-15|1254.57
#2015-05-18|1245.57
#2015-05-19|1243.81
#2015-05-20|1247.61
#2015-05-21|1247.46
#2015-05-22|1242.36
#2015-05-25|1231.13
#2015-05-26|1201.51
#2015-05-27|1183.77
#2015-05-28|1180.95
#2015-05-29|1169.37
#2015-06-01|1156.59
#2015-06-02|1155.92
#2015-06-03|1138.01
#2015-06-04|1121.97
#2015-06-05|1112.30
#2015-06-08|1111.84
#2015-06-09|1114.92
#2015-06-10|1142.68
#2015-06-11|1138.92
#2015-06-12|1136.07
#2015-06-15|1123.94
#2015-06-16|1125.56
#2015-06-17|1125.93
#2015-06-18|1157.04
#2015-06-19|1161.84
#2015-06-22|1176.55
#2015-06-23|1174.92
#2015-06-24|1186.97
#2015-06-25|1204.50
#2015-06-26|1182.30
#2015-06-29|1159.43
#2015-06-30|1190.19
#2015-07-01|1176.36
#2015-07-02|1186.12
#2015-07-03|1176.35
#2015-07-06|1147.56
#2015-07-07|1105.95
#2015-07-08|1104.36
#2015-07-09|1138.01
#2015-07-10|1146.52
#2015-07-13|1158.80
#2015-07-14|1161.34
#2015-07-15|1164.19
#2015-07-16|1170.83
#2015-07-17|1178.47
#2015-07-20|1173.95
#2015-07-21|1183.78
#2015-07-22|1160.49
#2015-07-23|1161.90
#2015-07-24|1122.23
#2015-07-27|1119.26
#2015-07-28|1101.64
#2015-07-29|1126.53
#2015-07-30|1104.90
#2015-07-31|1124.79
#2015-08-03|1109.89
#2015-08-04|1132.56
#2015-08-05|1121.69
#2015-08-06|1120.44
#2015-08-07|1123.92
#2015-08-10|1117.65
#2015-08-11|1112.83
#2015-08-12|1082.52
#2015-08-13|1096.85
#2015-08-14|1079.57
#2015-08-17|1068.88
#2015-08-18|1070.41
#2015-08-19|1055.61
#2015-08-20|1048.30
#2015-08-21|1032.46
#2015-08-24| 993.76
#2015-08-25|1046.91
#2015-08-26|1021.61
#2015-08-27|1034.70
#2015-08-28|1043.53
#2015-08-31|1043.31
#2015-09-01|1002.94
#2015-09-02|1007.68
#2015-09-03|1025.33
#2015-09-04| 979.77
#2015-09-07| 955.05
#2015-09-08| 982.85
#2015-09-09| 984.00
#2015-09-10| 980.83
#2015-09-11| 978.05
#2015-09-14|1001.85
#2015-09-15|1005.48
#2015-09-16|1032.47
#2015-09-17|1035.98
#2015-09-18|1037.90
#2015-09-21|1010.85
#2015-09-22| 982.30
#2015-09-23| 983.62
#2015-09-24| 965.89
#2015-09-25| 974.47
#2015-09-28| 942.40
#2015-09-29| 949.01
#2015-09-30| 970.66
#2015-10-01| 984.80
#2015-10-02| 998.08
#2015-10-05|1041.26
#2015-10-06|1045.34
#2015-10-07|1070.67
#2015-10-08|1067.32
#2015-10-09|1086.82
#2015-10-12|1082.34
#2015-10-13|1065.27
#2015-10-14|1069.06
#2015-10-15|1094.70
#2015-10-16|1094.42
#2015-10-19|1088.36
#2015-10-20|1082.21
#2015-10-21|1059.59
#2015-10-22|1072.45
#2015-10-23|1079.54
#2015-10-26|1076.52
#2015-10-27|1064.94
#2015-10-28|1075.53
#2015-10-29|1035.09
#2015-10-30|1044.01
#2015-11-02|1049.68
#2015-11-03|1047.95
#2015-11-04|1050.11
#2015-11-05|1046.92
#2015-11-06|1011.35
#2015-11-09|1006.88
#2015-11-10| 994.92
#2015-11-11| 998.75
#2015-11-12| 982.53
#2015-11-13| 952.65
#2015-11-16| 965.79
#2015-11-17| 988.05
#2015-11-18| 983.09
#2015-11-19|1011.27
#2015-11-20|1024.51
#2015-11-23|1020.21
#2015-11-24|1019.61
#2015-11-25|1003.28
#2015-11-26| 999.53
#2015-11-27| 979.41
#2015-11-30| 968.74
#2015-12-01| 960.87
#2015-12-02| 955.39
#2015-12-03| 941.41
#2015-12-04| 920.32
#2015-12-07| 914.36
#2015-12-08| 898.19
#2015-12-09| 912.81
#2015-12-10| 844.04
#2015-12-11| 768.73
#2015-12-14| 827.43
#2015-12-15| 861.63
#2015-12-16| 858.69
#2015-12-17| 877.77
#2015-12-18| 867.65
#2015-12-21| 877.51
#2015-12-22| 882.44
#2015-12-23| 902.37
#2015-12-24| 901.51
#2015-12-25| 901.51
#2015-12-28| 899.25
#2015-12-29| 894.73
#2015-12-30| 869.49
#2015-12-31| 870.74
#2016-01-01| 870.74
#2016-01-04| 839.19
#2016-01-05| 847.81
#2016-01-06| 826.92
#2016-01-07| 795.46
#2016-01-08| 783.87
#2016-01-11| 753.98
#2016-01-12| 767.66
#2016-01-13| 777.72
#2016-01-14| 760.44
#2016-01-15| 728.55
#2016-01-18| 726.58
#2016-01-19| 744.36
#2016-01-20| 712.69
#2016-01-21| 724.67
#2016-01-22| 755.52
#2016-01-25| 750.12
#2016-01-26| 762.26
#2016-01-27| 771.77
#2016-01-28| 798.55
#2016-01-29| 836.99
#2016-02-01| 824.06
#2016-02-02| 792.02
#2016-02-03| 792.57
#2016-02-04| 842.26
#2016-02-05| 833.04
#2016-02-08| 816.43
#2016-02-09| 801.69
#2016-02-10| 813.81
#2016-02-11| 807.23
#2016-02-12| 817.99
#2016-02-15| 846.54
#2016-02-16| 841.93
#2016-02-17| 866.92
#2016-02-18| 882.48
#2016-02-19| 853.40
#2016-02-22| 870.37
#2016-02-23| 858.32
#2016-02-24| 829.38
#2016-02-25| 838.97
#2016-02-26| 824.41
#2016-02-29| 841.88
#2016-03-01| 867.73
#2016-03-02| 884.32
#2016-03-03| 900.84
#2016-03-04| 916.11
#2016-03-07| 931.25
#2016-03-08| 916.88
#2016-03-09| 911.40
#2016-03-10| 902.67
#2016-03-11| 917.10
#2016-03-14| 903.84
#2016-03-15| 876.17
#2016-03-16| 874.46
#2016-03-17| 950.23
#2016-03-18| 966.45
#2016-03-21| 973.14
#2016-03-22| 972.35
#2016-03-23| 945.52
#2016-03-24| 928.31
#2016-03-25| 928.31
#2016-03-28| 925.46
#2016-03-29| 925.87
#2016-03-30| 980.39
#2016-03-31| 989.92
#2016-04-01| 969.80
#2016-04-04| 986.01
#2016-04-05| 952.27
#2016-04-06| 935.11
#2016-04-07| 935.24
#2016-04-08| 964.18
#2016-04-11| 978.05
#2016-04-12| 994.89
#2016-04-13|1016.73
#2016-04-14|1021.83
#2016-04-15|1016.98
#2016-04-18|1028.29
#2016-04-19|1044.20
#2016-04-20|1053.44
#2016-04-21|1047.18
#2016-04-22|1026.04
#2016-04-25|1019.79
#2016-04-26|1027.58
#2016-04-27|1020.21
#2016-04-28|1044.40
#2016-04-29|1043.11
#2016-05-02|1035.12
#2016-05-03| 984.19
#2016-05-04| 963.75
#2016-05-05| 955.57
#2016-05-06| 948.94
#2016-05-09| 932.43
#2016-05-10| 944.83
#2016-05-11| 955.74
#2016-05-12| 944.98
#2016-05-13| 929.31
#2016-05-16| 913.84
#2016-05-17| 918.20
#2016-05-18| 907.87
#2016-05-19| 892.51
#2016-05-20| 914.70
#2016-05-23| 914.33
#2016-05-24| 924.80
#2016-05-25| 932.10
#2016-05-26| 942.91
#2016-05-27| 947.89
#2016-05-30| 918.83
#2016-05-31| 917.47
#2016-06-01| 931.13
#2016-06-02| 933.82
#2016-06-03| 967.95
#2016-06-06| 988.47
#2016-06-07| 996.03
#2016-06-08|1001.26
#2016-06-09| 981.77
#2016-06-10| 966.83
#2016-06-13| 959.02
#2016-06-14| 919.16
#2016-06-15| 933.13
#2016-06-16| 917.51
#2016-06-17| 937.21
#2016-06-20| 977.25
#2016-06-21| 982.30
#2016-06-22| 998.82
#2016-06-23|1014.16
#2016-06-24| 961.69
#2016-06-27| 894.56
#2016-06-28| 929.88
#2016-06-29| 975.78
#2016-06-30| 998.57
#2016-07-01|1006.36
#2016-07-04|1010.73
#2016-07-05| 976.59
#2016-07-06| 955.68
#2016-07-07| 968.07
#2016-07-08| 988.04
#2016-07-11|1017.38
#2016-07-12|1031.96
#2016-07-13|1025.50
#2016-07-14|1044.84
#2016-07-15|1046.28
#2016-07-18|1049.99
#2016-07-19|1044.17
#2016-07-20|1059.64
#2016-07-21|1067.00
#2016-07-22|1060.74
#2016-07-25|1061.90
#2016-07-26|1068.04
#2016-07-27|1082.45
#2016-07-28|1072.93
#2016-07-29|1090.64
#2016-08-01|1096.36
#2016-08-02|1076.25
#2016-08-03|1073.83
#2016-08-04|1097.79
#2016-08-05|1089.44
#2016-08-08|1109.65
#2016-08-09|1125.66
#2016-08-10|1138.46
#2016-08-11|1148.48
#2016-08-12|1139.55
#2016-08-15|1148.89
#2016-08-16|1132.92
#2016-08-17|1122.88
#2016-08-18|1147.48
#2016-08-19|1129.96
#2016-08-22|1122.55
#2016-08-23|1128.14
#2016-08-24|1072.15
#2016-08-25|1059.72
#2016-08-26|1076.66
#2016-08-29|1049.47
#2016-08-30|1039.35
#2016-08-31|1005.86
#2016-09-01|1004.33
#2016-09-02|1040.24
#2016-09-05|1052.38
#2016-09-06|1087.53
#2016-09-07|1087.17
#2016-09-08|1088.61
#2016-09-09|1049.25
#2016-09-12|1031.81
#2016-09-13|1036.50
#2016-09-14|1046.86
#2016-09-15|1051.35
#2016-09-16|1035.89
#2016-09-19|1066.41
#2016-09-20|1065.85
#2016-09-21|1065.89
#2016-09-22|1099.26
#2016-09-23|1092.41
#2016-09-26|1082.37
#2016-09-27|1081.66
#2016-09-28|1085.90
#2016-09-29|1084.86
#2016-09-30|1078.04
#2016-10-03|1079.22
#2016-10-04|1084.41
#2016-10-05|1075.76
#2016-10-06|1057.35
#2016-10-07|1067.05
#2016-10-10|1068.84
#2016-10-11|1019.87
#2016-10-12|1022.15
#2016-10-13| 995.57
#2016-10-14|1017.45
#2016-10-17|1014.10
#2016-10-18|1036.81
#2016-10-19|1055.38
#2016-10-20|1049.97
#2016-10-21|1048.33
#2016-10-24|1061.55
#2016-10-25|1067.05
#2016-10-26|1056.92
#2016-10-27|1049.26
#2016-10-28|1047.48
#2016-10-31|1076.03
#2016-11-01|1075.53
#2016-11-02|1073.17
#2016-11-03|1068.35
#2016-11-04|1036.29
#2016-11-07|1068.97
#2016-11-08|1088.07
#2016-11-09|1060.80
#2016-11-10|1019.00
#2016-11-11| 967.99
#2016-11-14| 947.37
#2016-11-15| 970.45
#2016-11-16| 979.89
#2016-11-17| 989.56
#2016-11-18| 981.88
#2016-11-21| 995.30
#2016-11-22|1015.74
#2016-11-23| 991.38
#2016-11-24| 990.03
#2016-11-25| 993.16
#2016-11-28|1022.35
#2016-11-29|1005.31
#2016-11-30| 995.83
#2016-12-01| 987.29
#2016-12-02| 979.97
#2016-12-05| 997.09
#2016-12-06| 999.39
#2016-12-07|1016.94
#2016-12-08|1026.26
#2016-12-09|1029.36
#2016-12-12|1028.21
#2016-12-13|1043.02
#2016-12-14|1037.37
#2016-12-15| 991.03
#2016-12-16| 982.87
#2016-12-19| 989.14
#2016-12-20|1002.32
#2016-12-21|1008.20
#2016-12-22| 989.27
#2016-12-23| 985.22
#2016-12-26| 985.22
#2016-12-27| 992.38
#2016-12-28|1020.11
#2016-12-29|1051.54
#2016-12-30|1045.79
#2017-01-02|1045.79
#2017-01-03|1045.04
#2017-01-04|1059.77
#2017-01-05|1051.19
#2017-01-06|1059.23
#2017-01-09|1058.60
#2017-01-10|1068.68
#2017-01-11|1053.14
#2017-01-12|1084.26
#2017-01-13|1092.33
#2017-01-16|1082.58
#2017-01-17|1088.25
#2017-01-18|1097.41
#2017-01-19|1081.04
#2017-01-20|1075.65
#2017-01-23|1091.43
#2017-01-24|1112.58
#2017-01-25|1116.49
#2017-01-26|1113.15
#2017-01-27|1085.58
#2017-01-30|1079.73
#2017-01-31|1084.23
#2017-02-01|1093.72
#2017-02-02|1096.98
#2017-02-03|1103.69
#2017-02-06|1085.14
#2017-02-07|1081.82
#2017-02-08|1076.47
#2017-02-09|1078.93
#2017-02-10|1095.30
#2017-02-13|1107.96
#2017-02-14|1107.99
#2017-02-15|1127.87
#2017-02-16|1142.37
#2017-02-17|1123.23
#2017-02-20|1131.39
#2017-02-21|1120.15
#2017-02-22|1118.13
#2017-02-23|1145.02
#2017-02-24|1124.66
#2017-02-27|1124.15
#2017-02-28|1100.63
#2017-03-01|1112.61
#2017-03-02|1118.25
#2017-03-03|1116.34
#2017-03-06|1125.16
#2017-03-07|1126.14
#2017-03-08|1114.76
#2017-03-09|1087.73
#2017-03-10|1107.63
#2017-03-13|1124.41
#2017-03-14|1121.42
#2017-03-15|1133.49
#2017-03-16|1186.37
#2017-03-17|1179.84
#2017-03-20|1200.63
#2017-03-21|1201.82
#2017-03-22|1199.59
#2017-03-23|1202.09
#2017-03-24|1204.80
#2017-03-27|1167.25
#2017-03-28|1164.14
#2017-03-29|1164.01
#2017-03-30|1168.55
#2017-03-31|1099.16
#2017-04-03|1101.11
#2017-04-04|1103.04
#2017-04-05|1081.04
#2017-04-06|1072.35
#2017-04-07|1074.08
#2017-04-10|1066.08
#2017-04-11|1078.92
#2017-04-12|1107.32
#2017-04-13|1135.60
#2017-04-14|1135.60
#2017-04-17|1145.51
#2017-04-18|1133.96
#2017-04-19|1133.11
#2017-04-20|1145.01
#2017-04-21|1140.31
#2017-04-24|1168.17
#2017-04-25|1168.86
#2017-04-26|1154.12
#2017-04-27|1148.11
#2017-04-28|1147.83
#2017-05-01|1150.19
#2017-05-02|1163.70
#2017-05-03|1151.70
#2017-05-04|1122.80
#2017-05-05|1130.36
#2017-05-08|1128.57
#2017-05-09|1136.93
#2017-05-10|1153.07
#2017-05-11|1154.88
#2017-05-12|1164.50
#2017-05-15|1180.02
#2017-05-16|1184.47
#2017-05-17|1172.52
#2017-05-18|1156.93
#2017-05-19|1171.44
#2017-05-22|1178.56
#2017-05-23|1204.23
#2017-05-24|1210.07
#2017-05-25|1214.14
#2017-05-26|1216.15
#2017-05-29|1199.32
#2017-05-30|1189.73
#2017-05-31|1163.42
#2017-06-01|1169.49
#2017-06-02|1188.24
#2017-06-05|1200.34
#2017-06-06|1174.21
#2017-06-07|1166.83
#2017-06-08|1149.60
#2017-06-09|1163.82
#2017-06-12|1154.84
#2017-06-13|1154.64
#2017-06-14|1173.62
#2017-06-15|1130.23
#2017-06-16|1132.82
#2017-06-19|1140.37
#2017-06-20|1116.18
#2017-06-21|1126.14
#2017-06-22|1123.22
#2017-06-23|1142.87
#2017-06-26|1150.30
#2017-06-27|1139.86
#2017-06-28|1132.46
#2017-06-29|1126.57
#2017-06-30|1120.12
#2017-07-03|1118.46
#2017-07-04|1110.13
#2017-07-05|1099.58
#2017-07-06|1099.00
#2017-07-07|1085.94
#2017-07-10|1092.28
#2017-07-11|1085.10
#2017-07-12|1127.77
#2017-07-13|1140.07
#2017-07-14|1170.76
#2017-07-17|1186.05
#2017-07-18|1173.87
#2017-07-19|1194.45
#2017-07-20|1193.05
#2017-07-21|1199.72
#2017-07-24|1205.68
#2017-07-25|1194.95
#2017-07-26|1201.62
#2017-07-27|1205.15
#2017-07-28|1206.29
#2017-07-31|1193.22
#2017-08-01|1187.96
#2017-08-02|1183.73
#2017-08-03|1178.21
#2017-08-04|1173.58
#2017-08-07|1201.16
#2017-08-08|1206.22
#2017-08-09|1183.57
#2017-08-10|1185.08
#2017-08-11|1162.55
#2017-08-14|1187.59
#2017-08-15|1177.31
#2017-08-16|1200.99
#2017-08-17|1204.50
#2017-08-18|1202.78
#2017-08-21|1209.13
#2017-08-22|1217.27
#2017-08-23|1222.19
#2017-08-24|1237.49
#2017-08-25|1248.36
#2017-08-28|1246.54
#2017-08-29|1249.31
#2017-08-30|1239.75
#2017-08-31|1247.55
#2017-09-01|1255.97
#2017-09-04|1239.88
#2017-09-05|1243.48
#2017-09-06|1234.60
#2017-09-07|1240.29
#2017-09-08|1226.61
#2017-09-11|1232.93
#2017-09-12|1230.26
#2017-09-13|1215.13
#2017-09-14|1214.05
#2017-09-15|1203.71
#2017-09-18|1200.32
#2017-09-19|1195.85
#2017-09-20|1203.34
#2017-09-21|1200.00
#2017-09-22|1206.14
#2017-09-25|1195.29
#2017-09-26|1170.13
#2017-09-27|1152.37
#2017-09-28|1151.20
#2017-09-29|1166.08
#2017-10-02|1155.81
#2017-10-03|1165.81
#2017-10-04|1187.04
#2017-10-05|1189.17
#2017-10-06|1185.04
#2017-10-09|1182.00
#2017-10-10|1208.61
#2017-10-11|1221.64
#2017-10-12|1234.48
#2017-10-13|1253.15
#2017-10-16|1263.42
#2017-10-17|1241.43
#2017-10-18|1236.33
#2017-10-19|1234.60
#2017-10-20|1217.45
#2017-10-23|1213.51
#2017-10-24|1207.49
#2017-10-25|1190.53
#2017-10-26|1175.56
#2017-10-27|1182.05
#2017-10-30|1203.06
#2017-10-31|1192.86
#2017-11-01|1207.38
#2017-11-02|1211.01
#2017-11-03|1195.65
#2017-11-06|1202.33
#2017-11-07|1212.07
#2017-11-08|1217.48
#2017-11-09|1208.32
#2017-11-10|1196.65
#2017-11-13|1183.79
#2017-11-14|1189.80
#2017-11-15|1191.00
#2017-11-16|1219.15
#2017-11-17|1256.44
#2017-11-20|1268.79
#2017-11-21|1289.04
#2017-11-22|1288.11
#2017-11-23|1268.81
#2017-11-24|1271.49
#2017-11-27|1288.61
#2017-11-28|1308.97
#2017-11-29|1314.14
#2017-11-30|1301.49
#2017-12-01|1276.37
#2017-12-04|1303.46
#2017-12-05|1304.97
#2017-12-06|1282.64
#2017-12-07|1271.07
#2017-12-08|1274.03
#2017-12-11|1274.00
#2017-12-12|1241.83
#2017-12-13|1261.49
#2017-12-14|1281.72
#2017-12-15|1293.39
#2017-12-18|1373.20
#2017-12-19|1383.32
#2017-12-20|1393.28
#2017-12-21|1397.93
#2017-12-22|1409.32
#2017-12-25|1409.32
#2017-12-26|1414.87
#2017-12-27|1452.80
#2017-12-28|1453.52
#2017-12-29|1467.48
#2018-01-01|1467.48
#2018-01-02|1461.27
#2018-01-03|1462.77
#2018-01-04|1466.58
#2018-01-05|1469.63
#2018-01-08|1462.22
#2018-01-09|1469.54
#2018-01-10|1454.72
#2018-01-11|1439.40
#2018-01-12|1449.41
#2018-01-15|1464.01
#2018-01-16|1493.84
#2018-01-17|1507.29
#2018-01-18|1526.57
#2018-01-19|1509.60
#2018-01-22|1533.97
#2018-01-23|1558.06
#2018-01-24|1581.79
#2018-01-25|1601.70
#2018-01-26|1589.14
#2018-01-29|1545.64
#2018-01-30|1508.70
#2018-01-31|1520.34
#2018-02-01|1515.83
#2018-02-02|1472.13
#2018-02-05|1431.16
#2018-02-06|1412.14
#2018-02-07|1445.01
#2018-02-08|1418.93
#2018-02-09|1406.56
#2018-02-12|1440.29
#2018-02-13|1461.70
#2018-02-14|1497.49
#2018-02-15|1581.43
#2018-02-16|1576.89
#2018-02-19|1551.74
#2018-02-20|1521.49
#2018-02-21|1558.70
#2018-02-22|1546.37
#2018-02-23|1573.84
#2018-02-26|1563.34
#2018-02-27|1555.84
#2018-02-28|1529.04
#2018-03-01|1511.57
#2018-03-02|1495.64
#2018-03-05|1521.55
#2018-03-06|1569.71
#2018-03-07|1555.36
#2018-03-08|1544.86
#2018-03-09|1565.18
#2018-03-12|1562.59
#2018-03-13|1566.17
#2018-03-14|1546.99
#2018-03-15|1521.75
#2018-03-16|1500.74
#2018-03-19|1493.04
#2018-03-20|1519.54
#2018-03-21|1525.20
#2018-03-22|1497.60
#2018-03-23|1488.98
#2018-03-26|1500.62
#2018-03-27|1500.02
#2018-03-28|1436.99
#2018-03-29|1439.43
#2018-03-30|1439.43
#2018-04-02|1439.13
#2018-04-03|1431.27
#2018-04-04|1415.33
#2018-04-05|1437.04
#2018-04-06|1416.52
#2018-04-09|1415.12
#2018-04-10|1430.63
#2018-04-11|1419.93
#2018-04-12|1434.40
#2018-04-13|1416.35
#2018-04-16|1424.78
#2018-04-17|1436.81
#2018-04-18|1466.38
#2018-04-19|1464.81
#2018-04-20|1447.65
#2018-04-23|1419.96
#2018-04-24|1400.11
#2018-04-25|1367.27
#2018-04-26|1385.53
#2018-04-27|1395.49
#2018-04-30|1404.68
#2018-05-01|1387.05
#2018-05-02|1380.69
#2018-05-03|1343.31
#2018-05-04|1371.10
#2018-05-07|1376.73
#2018-05-08|1364.94
#2018-05-09|1373.30
#2018-05-10|1402.37
#2018-05-11|1430.74
#2018-05-14|1429.96
#2018-05-15|1357.81
#2018-05-16|1395.66
#2018-05-17|1363.07
#2018-05-18|1332.35
#2018-05-21|1321.51
#2018-05-22|1357.79
#2018-05-23|1342.57
#2018-05-24|1347.69
#2018-05-25|1354.27
#2018-05-28|1359.49
#2018-05-29|1316.15
#2018-05-30|1308.01
#2018-05-31|1307.90
#2018-06-01|1342.79
#2018-06-04|1418.38
#2018-06-05|1382.66
#2018-06-06|1396.27
#2018-06-07|1375.55
#2018-06-08|1343.62
#2018-06-11|1338.57
#2018-06-12|1330.63
#2018-06-13|1334.20
#2018-06-14|1326.86
#2018-06-15|1291.38
#2018-06-18|1276.59
#2018-06-19|1244.27
#2018-06-20|1272.01
#2018-06-21|1265.10
#2018-06-22|1298.76
#2018-06-25|1267.29
#2018-06-26|1253.65
#2018-06-27|1231.67
#2018-06-28|1232.55
#2018-06-29|1298.17
#2018-07-02|1279.37
#2018-07-03|1305.40
#2018-07-04|1309.99
#2018-07-05|1318.30
#2018-07-06|1323.30
#2018-07-09|1362.73
#2018-07-10|1355.68
#2018-07-11|1332.58
#2018-07-12|1340.38
#2018-07-13|1332.25
#2018-07-16|1313.97
#2018-07-17|1334.30
#2018-07-18|1326.36
#2018-07-19|1303.91
#2018-07-20|1327.83
#2018-07-23|1309.72
#2018-07-24|1338.68
#2018-07-25|1329.70
#2018-07-26|1337.21
#2018-07-27|1354.79
#2018-07-30|1358.57
#2018-07-31|1364.74
#2018-08-01|1357.30
#2018-08-02|1310.10
#2018-08-03|1336.67
#2018-08-06|1316.88
#2018-08-07|1346.08
#2018-08-08|1340.81
#2018-08-09|1322.11
#2018-08-10|1266.05
#2018-08-13|1238.42
#2018-08-14|1244.41
#2018-08-15|1158.37
#2018-08-16|1180.55
#2018-08-17|1164.87
#2018-08-20|1186.89
#2018-08-21|1223.94
#2018-08-22|1251.72
#2018-08-23|1257.59
#2018-08-24|1274.26
#2018-08-27|1305.54
#2018-08-28|1311.03
#2018-08-29|1280.79
#2018-08-30|1213.70
#2018-08-31|1216.43
#2018-09-03|1195.17
#2018-09-04|1138.71
#2018-09-05|1105.94
#2018-09-06|1114.98
#2018-09-07|1144.41
#2018-09-10|1128.37
#2018-09-11|1126.31
#2018-09-12|1130.66
#2018-09-13|1162.69
#2018-09-14|1155.71
#2018-09-17|1144.65
#2018-09-18|1150.95
#2018-09-19|1172.12
#2018-09-20|1192.14
#2018-09-21|1217.45
#2018-09-24|1224.39
#2018-09-25|1201.06
#2018-09-26|1215.56
#2018-09-27|1217.24
#2018-09-28|1198.75
#2018-10-01|1197.71
#2018-10-02|1172.40
#2018-10-03|1160.59
#2018-10-04|1118.12
#2018-10-05|1105.62
#2018-10-08|1095.08
#2018-10-09|1101.14
#2018-10-10|1083.37
#2018-10-11|1074.28
#2018-10-12|1129.78
#2018-10-15|1107.84
#2018-10-16|1145.69
#2018-10-17|1128.11
#2018-10-18|1108.96
#2018-10-19|1101.23
#2018-10-22|1120.85
#2018-10-23|1080.95
#2018-10-24|1068.68
#2018-10-25|1080.58
#2018-10-26|1054.57
#2018-10-29|1066.27
#2018-10-30|1048.72
#2018-10-31|1070.80
#2018-11-01|1125.99
#2018-11-02|1158.37
#2018-11-05|1193.58
#2018-11-06|1185.97
#2018-11-07|1214.84
#2018-11-08|1188.01
#2018-11-09|1157.85
#2018-11-12|1117.03
#2018-11-13|1110.35
#2018-11-14|1123.75
#2018-11-15|1141.98
#2018-11-16|1158.37
#2018-11-19|1176.15
#2018-11-20|1133.42
#2018-11-21|1155.14
#2018-11-22|1173.47
#2018-11-23|1156.47
#2018-11-26|1185.11
#2018-11-27|1174.73
#2018-11-28|1189.02
#2018-11-29|1213.27
#2018-11-30|1166.37
#2018-12-03|1210.63
#2018-12-04|1219.55
#2018-12-05|1193.67
#2018-12-06|1140.46
#2018-12-07|1154.21
#2018-12-10|1103.46
#2018-12-11|1124.93
#2018-12-12|1158.30
#2018-12-13|1150.64
#2018-12-14|1126.08
#2018-12-17|1127.20
#2018-12-18|1127.63
#2018-12-19|1150.32
#2018-12-20|1135.39
#2018-12-21|1123.78
#2018-12-24|1127.76
#2018-12-25|1127.76
#2018-12-26|1128.24
#2018-12-27|1123.14
#2018-12-28|1150.64
#2018-12-31|1154.69
#2019-01-01|1154.69
#2019-01-02|1122.49
#2019-01-03|1137.79
#2019-01-04|1183.71
#2019-01-07|1187.96
#2019-01-08|1178.65
#2019-01-09|1210.43
#2019-01-10|1223.61
#2019-01-11|1231.52
#2019-01-14|1233.04
#2019-01-15|1238.81
#2019-01-16|1252.72
#2019-01-17|1235.06
#2019-01-18|1238.98
#2019-01-21|1243.71
#2019-01-22|1238.29
#2019-01-23|1237.71
#2019-01-24|1246.00
#2019-01-25|1264.67
#2019-01-28|1243.32
#2019-01-29|1267.35
#2019-01-30|1255.00
#2019-01-31|1294.41
#2019-02-01|1276.82
#2019-02-04|1253.29
#2019-02-05|1272.49
#2019-02-06|1273.03
#2019-02-07|1239.08
#2019-02-08|1225.41
#2019-02-11|1213.11
#2019-02-12|1226.05
#2019-02-13|1208.22
#2019-02-14|1181.58
#2019-02-15|1189.01
#2019-02-18|1206.05
#2019-02-19|1201.87
#2019-02-20|1227.36
#2019-02-21|1222.01
#2019-02-22|1233.86
#2019-02-25|1246.80
#2019-02-26|1248.10
#2019-02-27|1239.42
#2019-02-28|1227.78
#2019-03-01|1212.22
#2019-03-04|1212.23
#2019-03-05|1214.51
#2019-03-06|1218.63
#2019-03-07|1184.87
#2019-03-08|1183.24
#2019-03-11|1193.63
#2019-03-12|1200.13
#2019-03-13|1193.33
#2019-03-14|1183.41
#2019-03-15|1200.07
#2019-03-18|1213.93
#2019-03-19|1209.95
#2019-03-20|1199.26
#2019-03-21|1211.42
#2019-03-22|1194.31
#2019-03-25|1189.46
#2019-03-26|1182.34
#2019-03-27|1178.56
#2019-03-28|1172.27
#2019-03-29|1202.91
#2019-04-01|1243.69
#2019-04-02|1236.52
#2019-04-03|1265.63
#2019-04-04|1269.15
#2019-04-05|1276.55
#2019-04-08|1273.81
#2019-04-09|1286.04
#2019-04-10|1320.75
#2019-04-11|1306.95
#2019-04-12|1315.12
#2019-04-15|1303.35
#2019-04-16|1316.94
#2019-04-17|1334.01
#2019-04-18|1332.24
#2019-04-19|1332.24
#2019-04-22|1321.02
#2019-04-23|1312.35
#2019-04-24|1295.42
#2019-04-25|1290.01
#2019-04-26|1308.61
#2019-04-29|1302.90
#2019-04-30|1296.19
#2019-05-01|1292.92
#2019-05-02|1286.43
#2019-05-03|1316.27
#2019-05-06|1289.63
#2019-05-07|1280.24
#2019-05-08|1290.73
#2019-05-09|1244.23
#2019-05-10|1277.09
#2019-05-13|1258.73
#2019-05-14|1262.77
#2019-05-15|1255.94
#2019-05-16|1263.12
#2019-05-17|1227.10
#2019-05-20|1216.74
#2019-05-21|1207.64
#2019-05-22|1203.86
#2019-05-23|1168.17
#2019-05-24|1172.91
#2019-05-27|1169.99
#2019-05-28|1135.53
#2019-05-29|1159.89
#2019-05-30|1188.86
#2019-05-31|1206.92
#2019-06-03|1233.01
#2019-06-04|1203.35
#2019-06-05|1195.87
#2019-06-06|1184.30
#2019-06-07|1211.71
#2019-06-10|1237.42
#2019-06-11|1246.17
#2019-06-12|1231.10
#2019-06-13|1221.16
#2019-06-14|1224.02
#2019-06-17|1219.99
#2019-06-18|1259.72
#2019-06-19|1260.71
#2019-06-20|1291.36
#2019-06-21|1287.60
#2019-06-24|1272.50
#2019-06-25|1265.61
#2019-06-26|1272.38
#2019-06-27|1273.66
#2019-06-28|1280.12
#2019-07-01|1290.56
#2019-07-02|1276.69
#2019-07-03|1276.17
#2019-07-04|1278.16
#2019-07-05|1263.29
#2019-07-08|1268.69
#2019-07-09|1248.37
#2019-07-10|1277.72
#2019-07-11|1284.39
#2019-07-12|1271.14
#2019-07-15|1293.28
#2019-07-16|1304.93
#2019-07-17|1281.26
#2019-07-18|1296.04
#2019-07-19|1302.02
#2019-07-22|1303.30
#2019-07-23|1304.93
#2019-07-24|1298.73
#2019-07-25|1277.53
#2019-07-26|1250.54
#2019-07-29|1268.86
#2019-07-30|1257.69
#2019-07-31|1246.37
#2019-08-01|1228.93
#2019-08-02|1191.48
#2019-08-05|1151.93
#2019-08-06|1153.45
#2019-08-07|1144.39
#2019-08-08|1144.36
#2019-08-09|1130.66
#2019-08-12|1116.99
#2019-08-13|1127.95
#2019-08-14|1084.33
#2019-08-15|1099.74
#2019-08-16|1102.39
#2019-08-19|1094.08
#2019-08-20|1100.91
#2019-08-21|1119.82
#2019-08-22|1110.99
#2019-08-23|1114.28
#2019-08-26|1102.90
#2019-08-27|1096.48
#2019-08-28|1102.57
#2019-08-29|1108.67
#2019-08-30|1140.00
#2019-09-02|1132.79
#2019-09-03|1142.34
#2019-09-04|1175.38
#2019-09-05|1182.85
#2019-09-06|1192.78
#2019-09-09|1188.63
#2019-09-10|1189.01
#2019-09-11|1208.04
#2019-09-12|1236.33
#2019-09-13|1246.14
#2019-09-16|1261.63
#2019-09-17|1226.29
#2019-09-18|1222.68
#2019-09-19|1214.18
#2019-09-20|1200.33
#2019-09-23|1192.66
#2019-09-24|1186.96
#2019-09-25|1164.34
#2019-09-26|1173.67
#2019-09-27|1158.78
#2019-09-30|1139.02
#2019-10-01|1130.30
#2019-10-02|1127.91
#2019-10-03|1137.26
#2019-10-04|1155.12
#2019-10-07|1162.05
#2019-10-08|1148.51
#2019-10-09|1150.39
#2019-10-10|1172.44
#2019-10-11|1203.06
#2019-10-14|1200.42
#2019-10-15|1200.34
#2019-10-16|1204.75
#2019-10-17|1219.89
#2019-10-18|1212.89
#2019-10-21|1221.47
#2019-10-22|1235.26
#2019-10-23|1217.67
#2019-10-24|1215.62
#2019-10-25|1208.63
#2019-10-28|1221.56
#2019-10-29|1215.10
#2019-10-30|1177.44
#2019-10-31|1182.23
#2019-11-01|1185.08
#2019-11-04|1217.73
#2019-11-05|1223.60
#2019-11-06|1228.49
#2019-11-07|1231.06
#2019-11-08|1215.85
#2019-11-11|1200.75
#2019-11-12|1205.19
#2019-11-13|1200.88
#2019-11-14|1212.22
#2019-11-15|1218.49
#2019-11-18|1217.01
#2019-11-19|1237.75
#2019-11-20|1246.14
#2019-11-21|1233.69
#2019-11-22|1232.62
#2019-11-25|1215.74
#2019-11-26|1188.34
#2019-11-27|1195.96
#2019-11-28|1179.56
#2019-11-29|1186.96
#2019-12-02|1174.67
#2019-12-03|1167.57
#2019-12-04|1188.34
#2019-12-05|1173.08
#2019-12-06|1185.16
#2019-12-09|1182.22
#2019-12-10|1161.29
#2019-12-11|1183.51
#2019-12-12|1201.11
#2019-12-13|1226.86
#2019-12-16|1238.00
#2019-12-17|1256.00
#2019-12-18|1286.25
#2019-12-19|1284.09
#2019-12-20|1285.10
#2019-12-23|1276.70
#2019-12-24|1288.86
#2019-12-25|1288.86
#2019-12-26|1287.26
#2019-12-27|1301.23
#2019-12-30|1305.59
#2019-12-31|1297.83
#2020-01-01|1297.83
#2020-01-02|1301.90
#2020-01-03|1288.99
#2020-01-06|1273.15
#2020-01-07|1266.23
#2020-01-08|1270.80
#2020-01-09|1273.29
#2020-01-10|1279.23
#2020-01-13|1258.42
#2020-01-14|1273.68
#2020-01-15|1279.14
#2020-01-16|1278.99
#2020-01-17|1278.63
#2020-01-20|1276.90
#2020-01-21|1260.00
#2020-01-22|1271.45
#2020-01-23|1246.05
#2020-01-24|1253.01
#2020-01-27|1208.02
#2020-01-28|1202.93
#2020-01-29|1220.24
#2020-01-30|1209.93
#2020-01-31|1179.45
#2020-02-03|1185.76
#2020-02-04|1221.40
#2020-02-05|1229.74
#2020-02-06|1221.42
#2020-02-07|1202.94
#2020-02-10|1197.10
#2020-02-11|1217.40
#2020-02-12|1227.86
#2020-02-13|1228.48
#2020-02-14|1235.45
#2020-02-17|1229.07
#2020-02-18|1222.70
#2020-02-19|1230.85
#2020-02-20|1205.68
#2020-02-21|1208.75
#2020-02-24|1150.53
#2020-02-25|1136.35
#2020-02-26|1161.46
#2020-02-27|1100.62
#2020-02-28|1024.08
#2020-03-02|1047.43
#2020-03-03|1090.79
#2020-03-04|1100.28
#2020-03-05|1084.12
#2020-03-06|1062.83
#2020-03-09| 984.72
#2020-03-10| 988.23
#2020-03-11| 985.73
#2020-03-12| 876.86
#2020-03-13| 875.58
#2020-03-16| 785.46
#2020-03-17| 796.48
#2020-03-18| 702.20
#2020-03-19| 678.52
#2020-03-20| 707.97
#2020-03-23| 661.33
#2020-03-24| 712.10
#2020-03-25| 771.51
#2020-03-26| 818.81
#2020-03-27| 751.09
#2020-03-30| 732.48
#2020-03-31| 760.30
#2020-04-01| 744.34
#2020-04-02| 744.46
#2020-04-03| 724.40
#2020-04-06| 758.30
#2020-04-07| 798.06
#2020-04-08| 785.91
#2020-04-09| 829.66
#2020-04-10| 829.66
#2020-04-13| 817.00
#2020-04-14| 845.23
#2020-04-15| 803.79
#2020-04-16| 805.47
#2020-04-17| 798.39
#2020-04-20| 800.17
#2020-04-21| 775.37
#2020-04-22| 791.34
#2020-04-23| 811.23
#2020-04-24| 815.51
#2020-04-27| 820.53
#2020-04-28| 829.45
#2020-04-29| 862.46
#2020-04-30| 854.24
#2020-05-01| 831.66
#2020-05-04| 824.65
#2020-05-05| 839.67
#2020-05-06| 828.67
#2020-05-07| 834.04
#2020-05-08| 864.86
#2020-05-11| 855.29
#2020-05-12| 863.69
#2020-05-13| 856.14
#2020-05-14| 828.53
#2020-05-15| 832.52
#2020-05-18| 858.53
#2020-05-19| 882.12
#2020-05-20| 902.66
#2020-05-21| 900.36
#2020-05-22| 886.83
#2020-05-25| 878.36
#2020-05-26| 907.59
#2020-05-27| 896.40
#2020-05-28| 908.41
#2020-05-29| 874.95
#2020-06-01| 895.13
#2020-06-02| 941.64
#2020-06-03| 978.88
#2020-06-04| 971.56
#2020-06-05| 994.19
#2020-06-08| 997.41
#2020-06-09|1007.15
#2020-06-10| 988.22
#2020-06-11| 963.12
#2020-06-12| 965.53
#2020-06-15| 930.21
#2020-06-16| 931.09
#2020-06-17| 972.87
#2020-06-18| 953.61
#2020-06-19| 968.42
#2020-06-22| 969.73
#2020-06-23| 995.99
#2020-06-24| 973.69
#2020-06-25| 967.25
#2020-06-26| 956.67
#2020-06-29| 969.58
#2020-06-30| 966.95
#2020-07-01| 979.96
#2020-07-02|1003.81
#2020-07-03| 999.00
#2020-07-06|1005.37
#2020-07-07|1000.65
#2020-07-08|1027.08
#2020-07-09|1037.33
#2020-07-10|1036.97
#2020-07-13|1057.82
#2020-07-14|1033.15
#2020-07-15|1055.56
#2020-07-16|1051.36
#2020-07-17|1051.14
#2020-07-20|1058.40
#2020-07-21|1084.02
#2020-07-22|1074.82
#2020-07-23|1066.83
#2020-07-24|1044.75
#2020-07-27|1078.28
#2020-07-28|1075.61
#2020-07-29|1082.79
#2020-07-30|1037.65
#2020-07-31|1020.19
#2020-08-03| 999.92
#2020-08-04| 995.86
#2020-08-05|1028.14
#2020-08-06|1008.13
#2020-08-07| 985.06
#2020-08-10| 977.49
#2020-08-11| 984.65
#2020-08-12|1000.76
#2020-08-13| 999.82
#2020-08-14| 995.15
#2020-08-17| 988.87
#2020-08-18| 996.88
#2020-08-19| 998.24
#2020-08-20| 974.90
#2020-08-21|1003.93
#2020-08-24|1032.66
#2020-08-25|1034.18
#2020-08-26|1038.67
#2020-08-27|1036.21
#2020-08-28|1044.15
#2020-08-31|1006.98
#2020-09-01|1034.70
#2020-09-02|1010.57
#2020-09-03| 996.84
#2020-09-04| 988.86
#2020-09-07| 986.32
#2020-09-08| 982.56
#2020-09-09|1026.40
#2020-09-10|1031.74
#2020-09-11|1033.45
#2020-09-14|1040.33
#2020-09-15|1052.02
#2020-09-16|1057.74
#2020-09-17|1042.95
#2020-09-18|1031.14
#2020-09-21| 964.16
#2020-09-22| 976.56
#2020-09-23| 973.65
#2020-09-24| 973.65
#2020-09-25| 951.38
#2020-09-28| 973.05
#2020-09-29| 986.49
#2020-09-30|1001.06
#2020-10-01|1011.63
#2020-10-02|1025.87
#2020-10-05|1023.65
#2020-10-06|1018.68
#2020-10-07|1015.28
#2020-10-08|1017.26
#2020-10-09|1041.14
#2020-10-12|1046.14
#2020-10-13|1032.94
#2020-10-14|1043.69
#2020-10-15|1025.89
#2020-10-16|1036.66
#2020-10-19|1044.21
#2020-10-20|1044.19
#2020-10-21|1065.90
#2020-10-22|1061.70
#2020-10-23|1070.07
#2020-10-26|1067.27
#2020-10-27|1063.47
#2020-10-28|1012.90
#2020-10-29| 996.20
#2020-10-30|1008.72
#2020-11-02|1028.45
#2020-11-03|1049.47
#2020-11-04|1069.61
#2020-11-05|1122.41
#2020-11-06|1146.44
#2020-11-09|1170.01
#2020-11-10|1145.81
#2020-11-11|1132.63
#2020-11-12|1137.49
#2020-11-13|1137.02
#2020-11-16|1157.74
#2020-11-17|1143.35
#2020-11-18|1147.35
#2020-11-19|1128.84
#2020-11-20|1141.17
#2020-11-23|1135.26
#2020-11-24|1136.30
#2020-11-25|1154.14
#2020-11-26|1170.17
#2020-11-27|1157.98
#2020-11-30|1118.39
#2020-12-01|1149.47
#2020-12-02|1152.93
#2020-12-03|1174.47
#2020-12-04|1177.02
#2020-12-07|1187.72
#2020-12-08|1192.21
#2020-12-09|1197.96
#2020-12-10|1185.55
#2020-12-11|1185.15
#2020-12-14|1193.64
#2020-12-15|1207.20
#2020-12-16|1211.67
#2020-12-17|1247.46
#2020-12-18|1253.08
#2020-12-21|1223.78
#2020-12-22|1219.19
#2020-12-23|1230.08
#2020-12-24|1224.35
#2020-12-25|1224.35
#2020-12-28|1213.00
#2020-12-29|1212.46
#2020-12-30|1232.95
#2020-12-31|1227.42
#2021-01-01|1227.42
#2021-01-04|1240.14
#2021-01-05|1210.60
#2021-01-06|1204.66
#2021-01-07|1186.12
#2021-01-08|1213.39
#2021-01-11|1202.44
#2021-01-12|1211.53
#2021-01-13|1227.85
#2021-01-14|1246.35
#2021-01-15|1241.49
#2021-01-18|1250.63
#2021-01-19|1283.02
#2021-01-20|1293.41
#2021-01-21|1303.27
#2021-01-22|1276.38
#2021-01-25|1290.46
#2021-01-26|1283.61
#2021-01-27|1257.64
#2021-01-28|1266.38
#2021-01-29|1264.01
#2021-02-01|1264.77
#2021-02-02|1277.26
#2021-02-03|1287.97
#2021-02-04|1297.89
#2021-02-05|1329.97
#2021-02-08|1337.68
#2021-02-09|1354.80
#2021-02-10|1377.73
#2021-02-11|1386.76
#2021-02-12|1401.29
#2021-02-15|1425.50
#2021-02-16|1398.53
#2021-02-17|1381.85
#2021-02-18|1376.99
#2021-02-19|1391.36
#2021-02-22|1379.44
#2021-02-23|1362.79
#2021-02-24|1357.40
#2021-02-25|1346.33
#2021-02-26|1302.04
#2021-03-01|1356.87
#2021-03-02|1367.58
#2021-03-03|1375.04
#2021-03-04|1354.56
#2021-03-05|1335.41
#2021-03-08|1325.59
#2021-03-09|1347.98
#2021-03-10|1377.09
#2021-03-11|1409.26
#2021-03-12|1376.07
#2021-03-15|1370.44
#2021-03-16|1378.00
#2021-03-17|1362.72
#2021-03-18|1377.05
#2021-03-19|1373.93
#2021-03-22|1377.20
#2021-03-23|1359.91
#2021-03-24|1341.29
#2021-03-25|1321.77
#2021-03-26|1361.19
#2021-03-29|1377.72
#2021-03-30|1386.29
#2021-03-31|1387.10
#2021-04-01|1430.05
#2021-04-02|1430.05
#2021-04-05|1438.89
#2021-04-06|1447.20
#2021-04-07|1421.20
#2021-04-08|1419.18
#2021-04-09|1405.82
#2021-04-12|1390.95
#2021-04-13|1410.14
#2021-04-14|1436.75
#2021-04-15|1465.84
#2021-04-16|1465.61
#2021-04-19|1456.74
#2021-04-20|1428.62
#2021-04-21|1441.58
#2021-04-22|1432.18
#2021-04-23|1433.75
#2021-04-26|1435.83
#2021-04-27|1424.46
#2021-04-28|1437.07
#2021-04-29|1429.32
#2021-04-30|1392.25
#2021-05-03|1396.53
#2021-05-04|1374.40
#2021-05-05|1400.00
#2021-05-06|1428.73
#2021-05-07|1461.35
#2021-05-10|1454.79
#2021-05-11|1437.48
#2021-05-12|1427.86
#2021-05-13|1398.94
#2021-05-14|1408.09
#2021-05-17|1425.51
#2021-05-18|1438.68
#2021-05-19|1417.86
#2021-05-20|1431.19
#2021-05-21|1430.39
#2021-05-24|1424.85
#2021-05-25|1440.78
#2021-05-26|1448.29
#2021-05-27|1459.14
#2021-05-28|1474.83
#2021-05-31|1495.10
#2021-06-01|1501.11
#2021-06-02|1521.10
#2021-06-03|1503.38
#2021-06-04|1513.92
#2021-06-07|1499.37
#2021-06-08|1486.21
#2021-06-09|1489.47
#2021-06-10|1489.17
#2021-06-11|1479.77
#2021-06-14|1482.14
#2021-06-15|1458.83
#2021-06-16|1464.66
#2021-06-17|1417.85
#2021-06-18|1384.83
#2021-06-21|1378.36
#2021-06-22|1353.35
#2021-06-23|1378.71
#2021-06-24|1377.90
#2021-06-25|1390.35
#2021-06-28|1370.64
#2021-06-29|1382.18
#2021-06-30|1383.64
#2021-07-01|1368.97
#2021-07-02|1375.14
#2021-07-05|1365.42
#2021-07-06|1356.51
#2021-07-07|1373.04
#2021-07-08|1349.37
#2021-07-09|1368.01
#2021-07-12|1366.20
#2021-07-13|1337.21
#2021-07-14|1359.36
#2021-07-15|1360.75
#2021-07-16|1363.69
#2021-07-19|1326.89
#2021-07-20|1323.67
#2021-07-21|1333.63
#2021-07-22|1348.25
#2021-07-23|1337.55
#2021-07-26|1310.37
#2021-07-27|1288.88
#2021-07-28|1320.07
#2021-07-29|1369.57
#2021-07-30|1357.74
#2021-08-02|1376.76
#2021-08-03|1367.38
#2021-08-04|1374.74
#2021-08-05|1374.20
#2021-08-06|1342.16
#2021-08-09|1333.52
#2021-08-10|1351.07
#2021-08-11|1360.10
#2021-08-12|1345.19
#2021-08-13|1350.79
#2021-08-16|1337.44
#2021-08-17|1308.93
#2021-08-18|1320.85
#2021-08-19|1269.21
#2021-08-20|1248.61
#2021-08-23|1269.75
#2021-08-24|1303.39
#2021-08-25|1307.37
#2021-08-26|1304.68
#2021-08-27|1330.96
#2021-08-30|1331.84
#2021-08-31|1376.38
#2021-09-01|1388.93
#2021-09-02|1370.01
#2021-09-03|1380.87
#2021-09-06|1381.33
#2021-09-07|1377.71
#2021-09-08|1367.90
#2021-09-09|1341.83
#2021-09-10|1329.76
#2021-09-13|1344.94
#2021-09-14|1336.26
#2021-09-15|1326.02
#2021-09-16|1289.59
#2021-09-17|1290.32
#2021-09-20|1261.99
#2021-09-21|1279.67
#2021-09-22|1316.46
#2021-09-23|1336.58
#2021-09-24|1305.59
#2021-09-27|1302.63
#2021-09-28|1293.51
#2021-09-29|1302.18
#2021-09-30|1314.17
#2021-10-01|1314.99
#2021-10-04|1304.12
#2021-10-05|1313.73
#2021-10-06|1309.07
#2021-10-07|1345.63
#2021-10-08|1341.22
#2021-10-11|1345.54
#2021-10-12|1343.19
#2021-10-13|1361.74
#2021-10-14|1362.55
#2021-10-15|1385.10
#2021-10-18|1378.74
#2021-10-19|1400.18
#2021-10-20|1415.96
#2021-10-21|1386.81
#2021-10-22|1380.05
#2021-10-25|1373.49
#2021-10-26|1375.38
#2021-10-27|1351.17
#2021-10-28|1340.28
#2021-10-29|1324.67
#2021-11-01|1308.32
#2021-11-02|1318.50
#2021-11-03|1332.56
#2021-11-04|1355.33
#2021-11-05|1351.44
#2021-11-08|1362.70
#2021-11-09|1352.86
#2021-11-10|1329.83
#2021-11-11|1350.75
#2021-11-12|1342.61
#2021-11-15|1358.16
#2021-11-16|1349.16
#2021-11-17|1349.93
#2021-11-18|1332.77
#2021-11-19|1311.48
#2021-11-22|1308.75
#2021-11-23|1297.67
#2021-11-24|1275.59
#2021-11-25|1283.41
#2021-11-26|1206.29
#2021-11-29|1237.08
#2021-11-30|1274.30
#2021-12-01|1314.09
#2021-12-02|1310.59
#2021-12-03|1293.28
#2021-12-06|1309.71
#2021-12-07|1322.65
#2021-12-08|1329.46
#2021-12-09|1302.78
#2021-12-10|1283.10
#2021-12-13|1274.40
#2021-12-14|1275.40
#2021-12-15|1272.66
#2021-12-16|1287.88
#2021-12-17|1310.36
#2021-12-20|1293.89
#2021-12-21|1300.71
#2021-12-22|1310.96
#2021-12-23|1332.30
#2021-12-24|1337.30
#2021-12-27|1338.06
#2021-12-28|1328.16
#2021-12-29|1325.94
#2021-12-30|1331.41
#2021-12-31|1330.78
#2022-01-03|1342.60
#2022-01-04|1350.20
#2022-01-05|1375.87
#2022-01-06|1361.65
#2022-01-07|1360.96
#2022-01-10|1358.47
#2022-01-11|1380.23
#2022-01-12|1429.34
#2022-01-13|1426.30
#2022-01-14|1416.56
#2022-01-17|1410.23
#2022-01-18|1387.92
#2022-01-19|1410.40
#2022-01-20|1444.39
#2022-01-21|1435.98
#2022-01-24|1373.62
#2022-01-25|1382.42
#2022-01-26|1411.07
#2022-01-27|1381.79
#2022-01-28|1360.06
#2022-01-31|1410.12
#2022-02-01|1437.67
#2022-02-02|1423.02
#2022-02-03|1431.63
#2022-02-04|1413.02
#2022-02-07|1415.20
#2022-02-08|1442.17
#2022-02-09|1456.63
#2022-02-10|1481.17
#2022-02-11|1476.36
#2022-02-14|1475.92
#2022-02-15|1475.29
#2022-02-16|1499.63
#2022-02-17|1510.54
#2022-02-18|1490.55
#2022-02-21|1474.60
#2022-02-22|1482.20
#2022-02-23|1477.09
#2022-02-24|1431.52
#2022-02-25|1458.37
#2022-02-28|1472.29
#2022-03-01|1513.97
#2022-03-02|1506.56
#2022-03-03|1530.99
#2022-03-04|1464.32
#2022-03-07|1438.53
#2022-03-08|1436.89
#2022-03-09|1469.68
#2022-03-10|1496.56
#2022-03-11|1501.75
#2022-03-14|1467.29
#2022-03-15|1446.04
#2022-03-16|1518.91
#2022-03-17|1547.95
#2022-03-18|1538.26
#2022-03-21|1548.65
#2022-03-22|1558.93
#2022-03-23|1563.01
#2022-03-24|1585.98
#2022-03-25|1565.99
#2022-03-28|1552.52
#2022-03-29|1583.70
#2022-03-30|1609.96
#2022-03-31|1589.86
#2022-04-01|1594.01
#2022-04-04|1594.31
#2022-04-05|1571.56
#2022-04-06|1566.67
#2022-04-07|1546.00
#2022-04-08|1572.65
#2022-04-11|1578.60
#2022-04-12|1575.49
#2022-04-13|1544.27
#2022-04-14|1519.63
#2022-04-15|1519.63
#2022-04-18|1515.24
#2022-04-19|1495.08
#2022-04-20|1480.73
#2022-04-21|1447.47
#2022-04-22|1416.04
#2022-04-25|1369.32
#2022-04-26|1377.41
#2022-04-27|1366.30
#2022-04-28|1374.43
#2022-04-29|1402.32
#2022-05-02|1383.83
#2022-05-03|1384.45
#2022-05-04|1363.03
#2022-05-05|1336.16
#2022-05-06|1305.21
#2022-05-09|1260.61
#2022-05-10|1275.74
#2022-05-11|1302.31
#2022-05-12|1289.74
#2022-05-13|1312.74
#2022-05-16|1317.06
#2022-05-17|1336.28
#2022-05-18|1325.78
#2022-05-19|1317.52
#2022-05-20|1316.21
#2022-05-23|1348.26
#2022-05-24|1327.41
#2022-05-25|1303.86
#2022-05-26|1344.03
#2022-05-27|1379.78
#2022-05-30|1419.61
#2022-05-31|1412.68
#2022-06-01|1385.52
#2022-06-02|1387.71
#2022-06-03|1382.39
#2022-06-06|1387.25
#2022-06-07|1365.34
#2022-06-08|1365.56
#2022-06-09|1341.36
#2022-06-10|1292.02
#2022-06-13|1241.11
#2022-06-14|1240.74
#2022-06-15|1277.84
#2022-06-16|1275.46
#2022-06-17|1254.25
#2022-06-20|1272.25
#2022-06-21|1296.24
#2022-06-22|1272.32
#2022-06-23|1263.46
#2022-06-24|1293.31
#2022-06-27|1314.20
#2022-06-28|1294.12
#2022-06-29|1266.97
#2022-06-30|1231.31
#2022-07-01|1221.19
#2022-07-04|1261.34
#2022-07-05|1212.72
#2022-07-06|1205.15
#2022-07-07|1246.36
#2022-07-08|1244.96
#2022-07-11|1210.66
#2022-07-12|1212.53
#2022-07-13|1195.45
#2022-07-14|1143.72
#2022-07-15|1168.49
#2022-07-18|1196.91
#2022-07-19|1206.75
#2022-07-20|1200.40
#2022-07-21|1213.01
#2022-07-22|1234.91
#2022-07-25|1220.68
#2022-07-26|1229.23
#2022-07-27|1230.60
#2022-07-28|1252.42
#2022-07-29|1240.07
#2022-08-01|1255.60
#2022-08-02|1229.90
#2022-08-03|1224.61
#2022-08-04|1234.76
#2022-08-05|1249.18
#2022-08-08|1283.54
#2022-08-09|1279.93
#2022-08-10|1320.10
#2022-08-11|1342.51
#2022-08-12|1335.14
#2022-08-15|1320.08
#2022-08-16|1333.95
#2022-08-17|1308.70
#2022-08-18|1290.34
#2022-08-19|1241.21
#2022-08-22|1237.18
#2022-08-23|1247.19
#2022-08-24|1246.63
#2022-08-25|1280.65
#2022-08-26|1275.54
#2022-08-29|1256.66
#2022-08-30|1216.18
#2022-08-31|1198.18
#2022-09-01|1164.04
#2022-09-02|1194.97
#2022-09-05|1201.94
#2022-09-06|1191.74
#2022-09-07|1175.04
#2022-09-08|1175.83
#2022-09-09|1210.82
#2022-09-12|1238.01
#2022-09-13|1189.50
#2022-09-14|1187.51
#2022-09-15|1179.21
#2022-09-16|1147.68
#2022-09-19|1140.15
#2022-09-20|1144.53
#2022-09-21|1140.86
#2022-09-22|1130.64
#2022-09-23|1086.51
#2022-09-26|1090.80
#2022-09-27|1102.45
#2022-09-28|1098.76
#2022-09-29|1076.70
#2022-09-30|1091.97
#2022-10-03|1103.93
#2022-10-04|1151.35
#2022-10-05|1125.04
#2022-10-06|1136.84
#2022-10-07|1122.55
#2022-10-10|1099.84
#2022-10-11|1100.67
#2022-10-12|1086.04
#2022-10-13|1070.93
#2022-10-14|1079.90
#2022-10-17|1125.13
#2022-10-18|1124.04
#2022-10-19|1102.09
#2022-10-20|1108.33
#2022-10-21|1095.59
#2022-10-24|1045.50
#2022-10-25|1077.01
#2022-10-26|1121.99
#2022-10-27|1133.79
#2022-10-28|1106.58
#2022-10-31|1100.49
#2022-11-01|1122.71
#2022-11-02|1129.36
#2022-11-03|1099.19
#2022-11-04|1174.97
#2022-11-07|1204.62
#2022-11-08|1193.86
#2022-11-09|1195.67
#2022-11-10|1242.32
#2022-11-11|1276.23
#2022-11-14|1270.72
#2022-11-15|1277.31
#2022-11-16|1291.77
#2022-11-17|1269.51
#2022-11-18|1288.36
#2022-11-21|1269.86
#2022-11-22|1276.07
#2022-11-23|1305.64
#2022-11-24|1311.74
#2022-11-25|1301.25
#2022-11-28|1304.07
#2022-11-29|1303.53
#2022-11-30|1340.64
#2022-12-01|1264.16
#2022-12-02|1263.56
#2022-12-05|1290.48
#2022-12-06|1290.91
#2022-12-07|1301.39
#2022-12-08|1307.61
#2022-12-09|1296.85
#2022-12-12|1274.20
#2022-12-13|1323.14
#2022-12-14|1309.45
#2022-12-15|1267.31
#2022-12-16|1249.32
#2022-12-19|1293.97
#2022-12-20|1286.18
#2022-12-21|1308.37
#2022-12-22|1303.35
#2022-12-23|1320.60
#2022-12-26|1320.60
#2022-12-27|1298.37
#2022-12-28|1317.48
#2022-12-29|1330.57
#2022-12-30|1308.42
#2023-01-02|1308.42
#2023-01-03|1346.25
#2023-01-04|1361.91
#2023-01-05|1335.87
#2023-01-06|1361.60
#2023-01-09|1417.03
#2023-01-10|1401.88
#2023-01-11|1417.90
#2023-01-12|1434.30
#2023-01-13|1456.76
#2023-01-16|1427.19
#2023-01-17|1415.18
#2023-01-18|1431.83
#2023-01-19|1396.10
#2023-01-20|1411.30
#2023-01-23|1425.12
#2023-01-24|1423.04
#2023-01-25|1414.47
#2023-01-26|1427.38
#2023-01-27|1432.21
#2023-01-30|1400.90
#2023-01-31|1384.24
#2023-02-01|1414.72
#2023-02-02|1433.91
#2023-02-03|1406.80
#2023-02-06|1371.28
#2023-02-07|1375.60
#2023-02-08|1365.36
#2023-02-09|1371.50
#2023-02-10|1341.39
#2023-02-13|1361.63
#2023-02-14|1352.37
#2023-02-15|1332.84
#2023-02-16|1330.35
#2023-02-17|1319.78
#2023-02-20|1316.68
#2023-02-21|1287.82
#2023-02-22|1287.58
#2023-02-23|1297.79
#2023-02-24|1256.21
#2023-02-27|1267.51
#2023-02-28|1277.71
#2023-03-01|1317.32
#2023-03-02|1289.52
#2023-03-03|1293.02
#2023-03-06|1297.07
#2023-03-07|1271.53
#2023-03-08|1257.96
#2023-03-09|1249.45
#2023-03-10|1254.10
#2023-03-13|1250.42
#2023-03-14|1241.51
#2023-03-15|1200.69
#2023-03-16|1202.75
#2023-03-17|1195.68
#2023-03-20|1205.69
#2023-03-21|1202.85
#2023-03-22|1242.46
#2023-03-23|1285.12
#2023-03-24|1266.34
#2023-03-27|1251.49
#2023-03-28|1284.18
#2023-03-29|1301.45
#2023-03-30|1315.73
#2023-03-31|1312.07
#2023-04-03|1315.59
#2023-04-04|1332.28
#2023-04-05|1308.08
#2023-04-06|1299.68
#2023-04-07|1299.68
#2023-04-10|1280.29
#2023-04-11|1289.99
#2023-04-12|1282.41
#2023-04-13|1320.64
#2023-04-14|1319.61
#2023-04-17|1314.88
#2023-04-18|1331.23
#2023-04-19|1324.85
#2023-04-20|1334.62
#2023-04-21|1314.46
#2023-04-24|1306.10
#2023-04-25|1283.03
#2023-04-26|1296.41
#2023-04-27|1304.56
#2023-04-28|1312.26
#2023-05-01|1310.02
#2023-05-02|1278.93
#2023-05-03|1295.96
#2023-05-04|1279.27
#2023-05-05|1286.80
#2023-05-08|1295.05
#2023-05-09|1254.23
#2023-05-10|1235.59
#2023-05-11|1202.33
#2023-05-12|1197.54
#2023-05-15|1223.43
#2023-05-16|1222.59
#2023-05-17|1217.99
#2023-05-18|1192.54
#2023-05-19|1192.47
#2023-05-22|1209.09
#2023-05-23|1194.34
#2023-05-24|1183.77
#2023-05-25|1149.85
#2023-05-26|1153.62
#2023-05-29|1144.30
#2023-05-30|1124.53
#2023-05-31|1118.89
#2023-06-01|1149.44
#2023-06-02|1177.61
#2023-06-05|1192.56
#2023-06-06|1195.05
#2023-06-07|1217.53
#2023-06-08|1233.29
#2023-06-09|1252.21
#2023-06-12|1250.26
#2023-06-13|1272.55
#2023-06-14|1292.25
#2023-06-15|1305.32
#2023-06-16|1317.79
#2023-06-19|1317.54
#2023-06-20|1280.87
#2023-06-21|1261.04
#2023-06-22|1245.28
#2023-06-23|1209.94
#2023-06-26|1215.04
#2023-06-27|1248.69
#2023-06-28|1248.21
#2023-06-29|1237.70
#2023-06-30|1252.53
#2023-07-03|1257.96
#2023-07-04|1265.28
#2023-07-05|1250.46
#2023-07-06|1199.10
#2023-07-07|1222.99
#2023-07-10|1219.19
#2023-07-11|1247.14
#2023-07-12|1307.73
#2023-07-13|1339.19
#2023-07-14|1337.72
#2023-07-17|1339.13
#2023-07-18|1353.35
#2023-07-19|1347.09
#2023-07-20|1332.61
#2023-07-21|1327.16
#2023-07-24|1344.40
#2023-07-25|1370.38
#2023-07-26|1366.36
#2023-07-27|1377.51
#2023-07-28|1403.26
#2023-07-31|1400.42
#2023-08-01|1363.73
#2023-08-02|1296.64
#2023-08-03|1290.22
#2023-08-04|1316.39
#2023-08-07|1292.52
#2023-08-08|1269.36
#2023-08-09|1269.11
#2023-08-10|1310.30
#2023-08-11|1280.78
#2023-08-14|1253.51
#2023-08-15|1245.84
#2023-08-16|1238.77
#2023-08-17|1229.74
#2023-08-18|1213.36
#2023-08-21|1222.40
#2023-08-22|1228.68
#2023-08-23|1262.30
#2023-08-24|1252.54
#2023-08-25|1243.43
#2023-08-28|1269.49
#2023-08-29|1275.10
#2023-08-30|1272.52
#2023-08-31|1236.85
#2023-09-01|1248.45
#2023-09-04|1240.28
#2023-09-05|1222.94
#2023-09-06|1220.52
#2023-09-07|1201.16
#2023-09-08|1215.29
#2023-09-11|1236.31
#2023-09-12|1231.53
#2023-09-13|1232.00
#2023-09-14|1229.02
#2023-09-15|1215.32
#2023-09-18|1208.24
#2023-09-19|1213.49
#2023-09-20|1244.29
#2023-09-21|1202.54
#2023-09-22|1223.68
#2023-09-25|1218.16
#2023-09-26|1190.81
#2023-09-27|1180.32
#2023-09-28|1183.86
#2023-09-29|1194.39
#2023-10-02|1156.95
#2023-10-03|1140.86
#2023-10-04|1134.96
#2023-10-05|1134.72
#2023-10-06|1150.69
#2023-10-09|1151.58
#2023-10-10|1210.42
#2023-10-11|1236.51
#2023-10-12|1218.73
#2023-10-13|1211.41
#2023-10-16|1224.86
#2023-10-17|1225.68
#2023-10-18|1192.70
#2023-10-19|1176.13
#2023-10-20|1176.10
#2023-10-23|1177.35
#2023-10-24|1173.01
#2023-10-25|1165.21
#2023-10-26|1166.26
#2023-10-27|1167.22
#2023-10-30|1174.81
#2023-10-31|1173.75
#2023-11-01|1181.96
#2023-11-02|1225.24
#2023-11-03|1271.03
#2023-11-06|1272.96
#2023-11-07|1235.29
#2023-11-08|1247.20
#2023-11-09|1235.37
#2023-11-10|1212.78
#2023-11-13|1214.40
#2023-11-14|1266.83
#2023-11-15|1308.77
#2023-11-16|1275.45
#2023-11-17|1270.87
#2023-11-20|1273.69
#2023-11-21|1264.20
#2023-11-22|1245.06
#2023-11-23|1262.76
#2023-11-24|1266.66
#2023-11-27|1269.70
#2023-11-28|1280.02
#2023-11-29|1281.99
#2023-11-30|1261.55
#2023-12-01|1275.55
#2023-12-04|1271.16
#2023-12-05|1251.12
#2023-12-06|1262.78
#2023-12-07|1250.58
#2023-12-08|1240.66
#2023-12-11|1235.36
#2023-12-12|1222.40
#2023-12-13|1224.25
#2023-12-14|1324.80
#2023-12-15|1325.43
#2023-12-18|1275.88
#2023-12-19|1307.52
#2023-12-20|1315.51
#2023-12-21|1320.27
#2023-12-22|1283.78
#2023-12-25|1283.78
#2023-12-26|1273.59
#2023-12-27|1334.90
#2023-12-28|1320.75
#2023-12-29|1342.58
#2024-01-01|1342.58
#2024-01-02|1303.57
#2024-01-03|1264.75
#2024-01-04|1260.95
#2024-01-05|1273.65
#2024-01-08|1271.41
#2024-01-09|1262.76
#2024-01-10|1257.22
#2024-01-11|1263.11
#2024-01-12|1278.95
#2024-01-15|1258.28
#2024-01-16|1227.78
#2024-01-17|1193.68
#2024-01-18|1214.07
#2024-01-19|1215.86
#2024-01-22|1198.54
#2024-01-23|1223.57
#2024-01-24|1254.22
#2024-01-25|1251.09
#2024-01-26|1276.54
#2024-01-29|1256.33
#2024-01-30|1259.63
#2024-01-31|1278.20
#2024-02-01|1280.76
#2024-02-02|1259.75
#2024-02-05|1242.88
#2024-02-06|1265.63
#2024-02-07|1258.90
#2024-02-08|1241.06
#2024-02-09|1232.89
#2024-02-12|1239.58
#2024-02-13|1217.51
#2024-02-14|1221.98
#2024-02-15|1230.57
#2024-02-16|1242.84
#2024-02-19|1236.96
#2024-02-20|1233.01
#2024-02-21|1237.64
#2024-02-22|1235.72
#2024-02-23|1220.77
#2024-02-26|1214.57
#2024-02-27|1223.59
#2024-02-28|1195.66
#2024-02-29|1209.10
#2024-03-01|1219.18
#2024-03-04|1226.11
#2024-03-05|1226.00
#2024-03-06|1257.27
#2024-03-07|1259.12
#2024-03-08|1262.70
#2024-03-11|1268.06
#2024-03-12|1258.99
#2024-03-13|1282.95
#2024-03-14|1255.55
#2024-03-15|1242.39
#2024-03-18|1217.17
#2024-03-19|1214.65
#2024-03-20|1234.74
#2024-03-21|1231.96
#2024-03-22|1233.17
#2024-03-25|1237.65
#2024-03-26|1242.83
#2024-03-27|1255.53
#2024-03-28|1260.06
#2024-03-29|1260.06
#2024-04-01|1257.49
#2024-04-02|1268.89
#2024-04-03|1267.14
#2024-04-04|1296.32
#2024-04-05|1284.48
#2024-04-08|1296.96
#2024-04-09|1314.06
#2024-04-10|1299.29
#2024-04-11|1295.56
#2024-04-12|1278.37
#2024-04-15|1257.65
#2024-04-16|1234.62
#2024-04-17|1231.13
#2024-04-18|1230.51
#2024-04-19|1231.60
#2024-04-22|1236.13
#2024-04-23|1246.10
#2024-04-24|1246.21
#2024-04-25|1246.41
#2024-04-26|1285.23
#2024-04-29|1317.64
#2024-04-30|1300.38
#2024-05-01|1315.13
#2024-05-02|1318.04
#2024-05-03|1331.89
#2024-05-06|1344.11
#2024-05-07|1344.76
#2024-05-08|1337.83
#2024-05-09|1352.32
#2024-05-10|1369.76
#2024-05-13|1388.55
#2024-05-14|1375.09
#2024-05-15|1399.27
#2024-05-16|1412.45
#2024-05-17|1411.07
#2024-05-20|1417.74
#2024-05-21|1429.22
#2024-05-22|1407.93
#2024-05-23|1378.34
#2024-05-24|1385.38
#2024-05-27|1386.07
#2024-05-28|1384.07
#2024-05-29|1374.86
#2024-05-30|1324.37
#2024-05-31|1299.34
#2024-06-03|1346.06
#2024-06-04|1318.98
#2024-06-05|1291.70
#2024-06-06|1293.42
#2024-06-07|1297.60
#2024-06-10|1299.79
#2024-06-11|1307.22
#2024-06-12|1345.23
#2024-06-13|1340.61
#2024-06-14|1364.35
#2024-06-17|1374.82
#2024-06-18|1455.18
#2024-06-19|1486.31
#2024-06-20|1463.65
#2024-06-21|1469.45
#2024-06-24|1453.14
#2024-06-25|1436.60
#2024-06-26|1423.25
#2024-06-27|1395.93
#2024-06-28|1435.28
#2024-07-01|1441.13
#2024-07-02|1398.38
#2024-07-03|1446.10
#2024-07-04|1458.92
#2024-07-05|1454.38
#2024-07-08|1468.68
#2024-07-09|1461.32
#2024-07-10|1456.24
#2024-07-11|1481.68
#2024-07-12|1489.90
#2024-07-15|1480.54
#2024-07-16|1476.42
#2024-07-17|1445.90
#2024-07-18|1453.69
#2024-07-19|1437.45
#2024-07-22|1447.16
#2024-07-23|1445.28
#2024-07-24|1450.95
#2024-07-25|1451.20
#2024-07-26|1462.12
#2024-07-29|1440.74
#2024-07-30|1462.08
#2024-07-31|1505.12
#2024-08-01|1493.49
#2024-08-02|1460.35
#2024-08-05|1418.25
#2024-08-06|1418.04
#2024-08-07|1446.24
#2024-08-08|1452.02
#2024-08-09|1456.97
#2024-08-12|1460.97
#2024-08-13|1474.69
#2024-08-14|1497.46
#2024-08-15|1519.25
#2024-08-16|1545.42
#2024-08-19|1575.06
#2024-08-20|1560.98
#2024-08-21|1564.85
#2024-08-22|1542.89
#2024-08-23|1579.25
#2024-08-26|1581.69
#2024-08-27|1587.95
#2024-08-28|1574.91
#2024-08-29|1585.34
#2024-08-30|1574.11
#2024-09-02|1556.98
#2024-09-03|1520.16
#2024-09-04|1534.65
#2024-09-05|1548.36
#2024-09-06|1530.34
#2024-09-09|1521.35
#2024-09-10|1528.57
#2024-09-11|1513.66
#2024-09-12|1537.39
#2024-09-13|1554.24
#2024-09-16|1560.84
#2024-09-17|1587.26
#2024-09-18|1593.36
#2024-09-19|1622.10
#2024-09-20|1626.62
#2024-09-23|1670.70
#2024-09-24|1668.18
#2024-09-25|1701.47
#2024-09-26|1724.85
#2024-09-27|1734.84
#2024-09-30|1698.26
#2024-10-01|1686.87
#2024-10-02|1694.26
#2024-10-03|1669.69
#2024-10-04|1675.07
#2024-10-07|1680.12
#2024-10-08|1651.36
#2024-10-09|1640.32
#2024-10-10|1653.98
#2024-10-11|1683.33
#2024-10-14|1674.98
#2024-10-15|1661.59
#2024-10-16|1668.42
#2024-10-17|1663.62
#2024-10-18|1693.72
#2024-10-21|1685.63
#2024-10-22|1689.48
#2024-10-23|1649.37
#2024-10-24|1674.37
#2024-10-25|1680.58
#2024-10-28|1685.76
#2024-10-29|1680.20
#2024-10-30|1673.49
#2024-10-31|1650.11
#2024-11-01|1676.96
#2024-11-04|1683.57
#2024-11-05|1706.09
#2024-11-06|1659.61
#2024-11-07|1698.61
#2024-11-08|1661.69
#2024-11-11|1616.14
#2024-11-12|1594.83
#2024-11-13|1584.59
#2024-11-14|1579.26
#2024-11-15|1575.48
#2024-11-18|1606.99
#2024-11-19|1607.80
#2024-11-20|1616.10
#2024-11-21|1633.74
#2024-11-22|1621.90
#2024-11-25|1606.92
#2024-11-26|1609.35
#2024-11-27|1597.13
#2024-11-28|1603.42
#2024-11-29|1598.25
#2024-12-02|1608.00
#2024-12-03|1615.22
#2024-12-04|1629.42
#2024-12-05|1648.76
#2024-12-06|1654.31
#2024-12-09|1690.53
#2024-12-10|1674.70
#2024-12-11|1686.76
#2024-12-12|1677.63
#2024-12-13|1676.93
#2024-12-16|1677.11
#2024-12-17|1621.02
#2024-12-18|1626.39
#2024-12-19|1575.94
#2024-12-20|1580.41
#2024-12-23|1561.84
#2024-12-24|1557.48
#2024-12-25|1557.48
#2024-12-26|1542.17
#2024-12-27|1550.22
#2024-12-30|1527.42
#2024-12-31|1521.84
#2025-01-01|1521.84
#2025-01-02|1537.32
#2025-01-03|1543.28
#2025-01-06|1557.79
#2025-01-07|1539.04
#2025-01-08|1499.78
#2025-01-09|1504.27
#2025-01-10|1481.79
#2025-01-13|1456.37
#2025-01-14|1469.28
#2025-01-15|1512.14
#2025-01-16|1504.11
#2025-01-17|1530.79
#2025-01-20|1538.97
#2025-01-21|1549.03
#2025-01-22|1544.43
#2025-01-23|1525.43
#2025-01-24|1546.41
#2025-01-27|1511.53
#2025-01-28|1516.20
#2025-01-29|1546.23
#2025-01-30|1566.22
#2025-01-31|1548.40
#2025-02-03|1534.45
#2025-02-04|1558.09
#2025-02-05|1568.80
#2025-02-06|1583.28
#2025-02-07|1596.57
#2025-02-10|1601.45
#2025-02-11|1594.69
#2025-02-12|1593.65
#2025-02-13|1590.95
#2025-02-14|1621.59
#2025-02-17|1608.28
#2025-02-18|1627.29
#2025-02-19|1604.98
#2025-02-20|1627.38
#2025-02-21|1635.85
#2025-02-24|1603.91
#2025-02-25|1607.66
#2025-02-26|1617.92
#2025-02-27|1590.85
#2025-02-28|1555.00
#2025-03-03|1580.70
#2025-03-04|1564.93
#2025-03-05|1601.20
#2025-03-06|1634.13
#2025-03-07|1636.17
#2025-03-10|1610.18
#2025-03-11|1614.97
#2025-03-12|1598.39
#2025-03-13|1605.19
#2025-03-14|1634.68
#2025-03-17|1653.52
#2025-03-18|1659.10
#2025-03-19|1679.89
#2025-03-20|1668.90
#2025-03-21|1660.67
#2025-03-24|1656.14
#2025-03-25|1665.56
#2025-03-26|1671.93
#2025-03-27|1673.80
#2025-03-28|1649.05
#2025-03-31|1634.91
#2025-04-01|1661.07
#2025-04-02|1609.96
#2025-04-03|1545.50
#2025-04-04|1438.85
#2025-04-07|1416.05
#2025-04-08|1460.73
#2025-04-09|1403.96
#2025-04-10|1495.47
#2025-04-11|1522.38
#2025-04-14|1603.55
#2025-04-15|1600.36
#2025-04-16|1621.59
#2025-04-17|1620.19
#2025-04-18|1620.19
#2025-04-21|1631.90
#2025-04-22|1644.00
#2025-04-23|1645.04
#2025-04-24|1647.39
#2025-04-25|1652.94
#2025-04-28|1670.77
#2025-04-29|1682.49
#2025-04-30|1685.81
#2025-05-01|1685.36
#2025-05-02|1723.05
#2025-05-05|1721.40
#2025-05-06|1727.72
#2025-05-07|1716.40
#2025-05-08|1711.29
#2025-05-09|1722.19
#2025-05-12|1726.59
#2025-05-13|1725.30
#2025-05-14|1738.77
#2025-05-15|1757.44
#2025-05-16|1755.72
#2025-05-19|1750.69
#2025-05-20|1766.54
#2025-05-21|1785.32
#2025-05-22|1770.03
#2025-05-23|1786.33
#2025-05-26|1791.90
#2025-05-27|1789.28
#2025-05-28|1791.45
#2025-05-29|1826.85
#2025-05-30|1787.61
#2025-06-02|1819.64
#2025-06-03|1812.97
#2025-06-04|1839.50
#2025-06-05|1860.01
#2025-06-06|1855.10
#2025-06-09|1863.97
#2025-06-10|1872.36
#2025-06-11|1859.02
#2025-06-12|1866.47
#2025-06-13|1810.24
#2025-06-16|1822.08
#2025-06-17|1791.80
#2025-06-18|1797.99
#2025-06-19|1782.08
#2025-06-20|1791.67
#2025-06-23|1794.72
#2025-06-24|1850.18
#2025-06-25|1836.68
#2025-06-26|1846.01
#2025-06-27|1842.92
#2025-06-30|1856.20
#2025-07-01|1882.80
#2025-07-02|1871.90
#2025-07-03|1894.78
#2025-07-04|1890.33
#2025-07-07|1878.30
#2025-07-08|1864.15
#2025-07-09|1873.86
#2025-07-10|1873.03
#2025-07-11|1843.50
#2025-07-14|1837.89
#2025-07-15|1847.76
#2025-07-16|1850.03
#2025-07-17|1864.15
#2025-07-18|1912.47
#2025-07-21|1919.32
#2025-07-22|1926.68
#2025-07-23|1947.64
#2025-07-24|1937.63
#2025-07-25|1894.18
#2025-07-28|1885.34
#2025-07-29|1888.20
#2025-07-30|1891.76
#2025-07-31|1873.52
#2025-08-01|1855.37
#2025-08-04|1894.94
#2025-08-05|1893.84
#2025-08-06|1919.26
#2025-08-07|1929.76
#2025-08-08|1940.13
#2025-08-11|1932.35
#2025-08-12|1966.19
#2025-08-13|2005.78
#2025-08-14|1989.18
#2025-08-15|1992.66
#2025-08-18|1965.54
#2025-08-19|1966.94
#2025-08-20|1955.95
#2025-08-21|1965.94
#2025-08-22|2019.85
#2025-08-25|2012.67
#2025-08-26|1987.04
#2025-08-27|1963.86
#2025-08-28|1967.49
#2025-08-29|1963.16
#2025-09-01|1976.74
#2025-09-02|1952.61
#2025-09-03|1960.27
#2025-09-04|1921.57
#2025-09-05|1969.63
#2025-09-08|2000.95
#2025-09-09|2007.48
#2025-09-10|2021.70
#2025-09-11|2037.15
#2025-09-12|2053.50
#2025-09-15|2056.34
#2025-09-16|2063.75
#2025-09-17|2075.67
#2025-09-18|2083.19
#2025-09-19|2097.37
#2025-09-22|2090.65
#2025-09-23|2117.06
#2025-09-24|2108.20
#2025-09-25|2073.16
#2025-09-26|2093.24
#2025-09-29|2112.57
#2025-09-30|2129.27
#2025-10-01|2156.92
#2025-10-02|2128.52
#2025-10-03|2173.51
#2025-10-06|2183.74
#2025-10-07|2173.66
#2025-10-08|2210.89
#2025-10-09|2207.26
#2025-10-10|2182.03
#2025-10-13|2196.12
#2025-10-14|2181.32
#2025-10-15|2210.75
#2025-10-16|2242.52
#2025-10-17|2186.59
#2025-10-20|2219.43
#2025-10-21|2151.99
#2025-10-22|2163.16
#2025-10-23|2212.56
#2025-10-24|2215.27
#2025-10-27|2179.06
#2025-10-28|2215.42
#2025-10-29|2225.35
#2025-10-30|2181.89
#2025-10-31|2166.60
#2025-11-03|2170.68
#2025-11-04|2118.21
#2025-11-05|2155.90
#2025-11-06|2180.83
#2025-11-07|2162.66
#2025-11-10|2220.08
#2025-11-11|2215.77
#2025-11-12|2255.75
#2025-11-13|2297.94
#2025-11-14|2245.29
#2025-11-17|2256.20
#2025-11-18|2203.68
#2025-11-19|2232.44
#2025-11-20|2242.10
#2025-11-21|2157.64
#2025-11-24|2175.71
#2025-11-25|2184.97
#2025-11-26|2237.46
#2025-11-27|2201.53
#2025-11-28|2208.63
#2025-12-01|2233.15
#2025-12-02|2209.89
#2025-12-03|2233.99
#2025-12-04|2241.61
#2025-12-05|2277.32
#2025-12-08|2231.13
#2025-12-09|2231.63
#2025-12-10|2243.84
#2025-12-11|2282.40
#2025-12-12|2301.66
#2025-12-15|2314.64
#2025-12-16|2321.56
#2025-12-17|2351.55
#2025-12-18|2361.53
#2025-12-19|2362.07
#2025-12-22|2389.20
#2025-12-23|2405.82
#2025-12-24|2426.00
#2025-12-25|2426.00
#2025-12-26|2424.73
#2025-12-29|2399.69
#2025-12-30|2422.69
#2025-12-31|2411.46
#2026-01-01|2411.46
#2026-01-02|2431.44
#2026-01-05|2453.09
#2026-01-06|2508.95
#2026-01-07|2478.41
#2026-01-08|2445.77
#2026-01-09|2471.76
#2026-01-12|2524.27
#2026-01-13|2534.13
#2026-01-14|2529.36
#2026-01-15|2543.15
#2026-01-16|2517.89
#2026-01-19|2522.31
#2026-01-20|2523.28
#2026-01-21|2552.26
#2026-01-22|2599.55
#2026-01-23|2615.93
#2026-01-26|2690.48
#2026-01-27|2668.70
#2026-01-28|2708.50
#2026-01-29|2723.37
#2026-01-30|2587.99
#2026-02-02|2548.20
#2026-02-03|2603.31
#2026-02-04|2584.99
#2026-02-05|2510.01
#2026-02-06|2568.49
#2026-02-09|2599.65
#2026-02-10|2601.82
#2026-02-11|2618.18
#2026-02-12|2644.71
#2026-02-13|2590.50
#2026-02-16|2602.49
#2026-02-17|2556.22
#2026-02-18|2629.52
#2026-02-19|2592.78
#2026-02-20|2628.30
#2026-02-23|2665.73
#2026-02-24|2679.82
#2026-02-25|2728.61
#2026-02-26|2721.96
#2026-02-27|2764.13
#2026-03-02|2684.40
#2026-03-03|2460.32
#2026-03-04|2535.49
#2026-03-05|2472.47
#2026-03-06|2389.80
#2026-03-09|2416.72
#2026-03-10|2529.78
#2026-03-11|2443.85
#2026-03-12|2384.44
#2026-03-13|2318.21
#2026-03-16|2387.73
#2026-03-17|2418.43
#2026-03-18|2330.24
#2026-03-19|2263.67
#2026-03-20|2233.45