Table Data - NASDAQ Israel Net Total Return Index
| Title | NASDAQ Israel Net Total Return Index |
|---|---|
| Series ID | NASDAQNQILN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-01 |
| Last Updated | 2026-04-01 10:56 PM CDT |
| Notes | For more information about this series, see: NQILN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 504.13 |
| 2001-04-02 | 491.82 |
| 2001-04-03 | 464.96 |
| 2001-04-04 | 470.23 |
| 2001-04-05 | 500.12 |
| 2001-04-06 | 493.20 |
| 2001-04-09 | 506.16 |
| 2001-04-10 | 537.24 |
| 2001-04-11 | 555.74 |
| 2001-04-12 | 561.01 |
| 2001-04-13 | . |
| 2001-04-16 | 555.85 |
| 2001-04-17 | 559.07 |
| 2001-04-18 | 591.82 |
| 2001-04-19 | 621.28 |
| 2001-04-20 | 606.20 |
| 2001-04-23 | 597.76 |
| 2001-04-24 | 565.50 |
| 2001-04-25 | 573.04 |
| 2001-04-26 | 562.86 |
| 2001-04-27 | 571.80 |
| 2001-04-30 | 574.77 |
| 2001-05-01 | 584.51 |
| 2001-05-02 | 603.86 |
| 2001-05-03 | 586.64 |
| 2001-05-04 | 585.61 |
| 2001-05-07 | 580.02 |
| 2001-05-08 | 591.93 |
| 2001-05-09 | 575.45 |
| 2001-05-10 | 570.80 |
| 2001-05-11 | 559.03 |
| 2001-05-14 | 546.87 |
| 2001-05-15 | 544.77 |
| 2001-05-16 | 538.12 |
| 2001-05-17 | 556.77 |
| 2001-05-18 | 554.58 |
| 2001-05-21 | 577.13 |
| 2001-05-22 | 584.33 |
| 2001-05-23 | 569.65 |
| 2001-05-24 | 580.97 |
| 2001-05-25 | 576.62 |
| 2001-05-28 | . |
| 2001-05-29 | 569.29 |
| 2001-05-30 | 547.87 |
| 2001-05-31 | 546.33 |
| 2001-06-01 | 550.33 |
| 2001-06-04 | 535.53 |
| 2001-06-05 | 532.56 |
| 2001-06-06 | 540.80 |
| 2001-06-07 | 549.54 |
| 2001-06-08 | 543.61 |
| 2001-06-11 | 525.46 |
| 2001-06-12 | 520.44 |
| 2001-06-13 | 518.32 |
| 2001-06-14 | 518.91 |
| 2001-06-15 | 519.24 |
| 2001-06-18 | 517.89 |
| 2001-06-19 | 522.91 |
| 2001-06-20 | 529.48 |
| 2001-06-21 | 528.47 |
| 2001-06-22 | 529.38 |
| 2001-06-25 | 526.03 |
| 2001-06-26 | 532.54 |
| 2001-06-27 | 542.81 |
| 2001-06-28 | 539.42 |
| 2001-06-29 | 543.01 |
| 2001-07-02 | 544.15 |
| 2001-07-03 | 519.75 |
| 2001-07-04 | . |
| 2001-07-05 | 517.92 |
| 2001-07-06 | 510.42 |
| 2001-07-09 | 513.12 |
| 2001-07-10 | 512.39 |
| 2001-07-11 | 499.80 |
| 2001-07-12 | 525.71 |
| 2001-07-13 | 517.52 |
| 2001-07-16 | 514.01 |
| 2001-07-17 | 521.68 |
| 2001-07-18 | 505.79 |
| 2001-07-19 | 513.12 |
| 2001-07-20 | 498.00 |
| 2001-07-23 | 503.46 |
| 2001-07-24 | 505.98 |
| 2001-07-25 | 514.12 |
| 2001-07-26 | 531.80 |
| 2001-07-27 | 540.64 |
| 2001-07-30 | 539.14 |
| 2001-07-31 | 542.03 |
| 2001-08-01 | 549.65 |
| 2001-08-02 | 545.21 |
| 2001-08-03 | 536.84 |
| 2001-08-06 | 536.78 |
| 2001-08-07 | 528.27 |
| 2001-08-08 | 522.85 |
| 2001-08-09 | 521.44 |
| 2001-08-10 | 517.77 |
| 2001-08-13 | 523.89 |
| 2001-08-14 | 517.13 |
| 2001-08-15 | 511.60 |
| 2001-08-16 | 512.57 |
| 2001-08-17 | 505.47 |
| 2001-08-20 | 503.32 |
| 2001-08-21 | 502.75 |
| 2001-08-22 | 505.10 |
| 2001-08-23 | 494.66 |
| 2001-08-24 | 502.39 |
| 2001-08-27 | 505.31 |
| 2001-08-28 | 495.39 |
| 2001-08-29 | 488.30 |
| 2001-08-30 | 481.17 |
| 2001-08-31 | 482.24 |
| 2001-09-03 | . |
| 2001-09-04 | 471.22 |
| 2001-09-05 | 469.91 |
| 2001-09-06 | 464.70 |
| 2001-09-07 | 465.69 |
| 2001-09-10 | 465.70 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 439.64 |
| 2001-09-18 | 434.71 |
| 2001-09-19 | 427.43 |
| 2001-09-20 | 397.86 |
| 2001-09-21 | 390.33 |
| 2001-09-24 | 399.62 |
| 2001-09-25 | 393.23 |
| 2001-09-26 | 385.03 |
| 2001-09-27 | 381.41 |
| 2001-09-28 | 387.14 |
| 2001-10-01 | 387.62 |
| 2001-10-02 | 394.30 |
| 2001-10-03 | 408.96 |
| 2001-10-04 | 415.63 |
| 2001-10-05 | 416.30 |
| 2001-10-08 | 419.77 |
| 2001-10-09 | 415.64 |
| 2001-10-10 | 428.46 |
| 2001-10-11 | 446.89 |
| 2001-10-12 | 446.69 |
| 2001-10-15 | 435.56 |
| 2001-10-16 | 451.10 |
| 2001-10-17 | 440.22 |
| 2001-10-18 | 443.11 |
| 2001-10-19 | 437.59 |
| 2001-10-22 | 442.37 |
| 2001-10-23 | 440.08 |
| 2001-10-24 | 442.69 |
| 2001-10-25 | 444.85 |
| 2001-10-26 | 441.92 |
| 2001-10-29 | 437.86 |
| 2001-10-30 | 430.19 |
| 2001-10-31 | 429.57 |
| 2001-11-01 | 430.21 |
| 2001-11-02 | 429.75 |
| 2001-11-05 | 445.10 |
| 2001-11-06 | 450.04 |
| 2001-11-07 | 449.30 |
| 2001-11-08 | 449.82 |
| 2001-11-09 | 456.76 |
| 2001-11-12 | 460.09 |
| 2001-11-13 | 477.75 |
| 2001-11-14 | 470.47 |
| 2001-11-15 | 469.09 |
| 2001-11-16 | 464.97 |
| 2001-11-19 | 478.40 |
| 2001-11-20 | 461.37 |
| 2001-11-21 | 462.50 |
| 2001-11-22 | . |
| 2001-11-23 | 463.56 |
| 2001-11-26 | 469.32 |
| 2001-11-27 | 472.35 |
| 2001-11-28 | 465.77 |
| 2001-11-29 | 472.89 |
| 2001-11-30 | 467.11 |
| 2001-12-03 | 452.08 |
| 2001-12-04 | 461.05 |
| 2001-12-05 | 473.89 |
| 2001-12-06 | 474.43 |
| 2001-12-07 | 469.93 |
| 2001-12-10 | 470.38 |
| 2001-12-11 | 473.73 |
| 2001-12-12 | 478.43 |
| 2001-12-13 | 471.37 |
| 2001-12-14 | 465.25 |
| 2001-12-17 | 481.98 |
| 2001-12-18 | 487.47 |
| 2001-12-19 | 480.79 |
| 2001-12-20 | 467.12 |
| 2001-12-21 | 467.18 |
| 2001-12-24 | 478.86 |
| 2001-12-25 | . |
| 2001-12-26 | 486.14 |
| 2001-12-27 | 485.36 |
| 2001-12-28 | 486.71 |
| 2001-12-31 | 488.07 |
| 2002-01-01 | . |
| 2002-01-02 | 498.28 |
| 2002-01-03 | 504.92 |
| 2002-01-04 | 512.30 |
| 2002-01-07 | 520.63 |
| 2002-01-08 | 517.18 |
| 2002-01-09 | 518.61 |
| 2002-01-10 | 511.85 |
| 2002-01-11 | 511.65 |
| 2002-01-14 | 505.54 |
| 2002-01-15 | 483.45 |
| 2002-01-16 | 468.17 |
| 2002-01-17 | 465.62 |
| 2002-01-18 | 469.03 |
| 2002-01-21 | . |
| 2002-01-22 | 461.32 |
| 2002-01-23 | 456.24 |
| 2002-01-24 | 465.40 |
| 2002-01-25 | 459.98 |
| 2002-01-28 | 455.93 |
| 2002-01-29 | 452.16 |
| 2002-01-30 | 445.42 |
| 2002-01-31 | 462.61 |
| 2002-02-01 | 461.17 |
| 2002-02-04 | 454.84 |
| 2002-02-05 | 444.77 |
| 2002-02-06 | 442.64 |
| 2002-02-07 | 437.21 |
| 2002-02-08 | 442.24 |
| 2002-02-11 | 427.69 |
| 2002-02-12 | 427.78 |
| 2002-02-13 | 433.51 |
| 2002-02-14 | 430.07 |
| 2002-02-15 | 428.18 |
| 2002-02-18 | . |
| 2002-02-19 | 408.63 |
| 2002-02-20 | 410.07 |
| 2002-02-21 | 403.83 |
| 2002-02-22 | 407.25 |
| 2002-02-25 | 414.21 |
| 2002-02-26 | 419.04 |
| 2002-02-27 | 418.03 |
| 2002-02-28 | 408.76 |
| 2002-03-01 | 414.60 |
| 2002-03-04 | 429.66 |
| 2002-03-05 | 424.86 |
| 2002-03-06 | 418.66 |
| 2002-03-07 | 424.74 |
| 2002-03-08 | 430.02 |
| 2002-03-11 | 433.61 |
| 2002-03-12 | 422.23 |
| 2002-03-13 | 417.80 |
| 2002-03-14 | 421.82 |
| 2002-03-15 | 417.82 |
| 2002-03-18 | 433.64 |
| 2002-03-19 | 431.05 |
| 2002-03-20 | 419.98 |
| 2002-03-21 | 424.12 |
| 2002-03-22 | 419.61 |
| 2002-03-25 | 420.65 |
| 2002-03-26 | 413.77 |
| 2002-03-27 | 412.09 |
| 2002-03-28 | 408.83 |
| 2002-03-29 | . |
| 2002-04-01 | 386.43 |
| 2002-04-02 | 381.23 |
| 2002-04-03 | 379.25 |
| 2002-04-04 | 360.14 |
| 2002-04-05 | 361.83 |
| 2002-04-08 | 364.93 |
| 2002-04-09 | 360.02 |
| 2002-04-10 | 363.76 |
| 2002-04-11 | 362.49 |
| 2002-04-12 | 361.44 |
| 2002-04-15 | 363.27 |
| 2002-04-16 | 364.50 |
| 2002-04-17 | 361.76 |
| 2002-04-18 | 365.47 |
| 2002-04-19 | 365.08 |
| 2002-04-22 | 362.15 |
| 2002-04-23 | 353.82 |
| 2002-04-24 | 346.96 |
| 2002-04-25 | 346.22 |
| 2002-04-26 | 341.75 |
| 2002-04-29 | 337.96 |
| 2002-04-30 | 339.64 |
| 2002-05-01 | 341.60 |
| 2002-05-02 | 345.85 |
| 2002-05-03 | 345.64 |
| 2002-05-06 | 346.90 |
| 2002-05-07 | 353.23 |
| 2002-05-08 | 359.00 |
| 2002-05-09 | 351.76 |
| 2002-05-10 | 348.95 |
| 2002-05-13 | 352.19 |
| 2002-05-14 | 366.12 |
| 2002-05-15 | 364.51 |
| 2002-05-16 | 366.94 |
| 2002-05-17 | 368.16 |
| 2002-05-20 | 371.54 |
| 2002-05-21 | 371.77 |
| 2002-05-22 | 366.24 |
| 2002-05-23 | 366.39 |
| 2002-05-24 | 365.92 |
| 2002-05-27 | . |
| 2002-05-28 | 365.03 |
| 2002-05-29 | 360.36 |
| 2002-05-30 | 360.06 |
| 2002-05-31 | 359.50 |
| 2002-06-03 | 361.77 |
| 2002-06-04 | 365.10 |
| 2002-06-05 | 361.02 |
| 2002-06-06 | 357.36 |
| 2002-06-07 | 355.09 |
| 2002-06-10 | 350.40 |
| 2002-06-11 | 344.89 |
| 2002-06-12 | 341.29 |
| 2002-06-13 | 344.72 |
| 2002-06-14 | 344.47 |
| 2002-06-17 | 348.69 |
| 2002-06-18 | 350.13 |
| 2002-06-19 | 345.35 |
| 2002-06-20 | 337.20 |
| 2002-06-21 | 336.42 |
| 2002-06-24 | 331.11 |
| 2002-06-25 | 337.15 |
| 2002-06-26 | 333.21 |
| 2002-06-27 | 345.47 |
| 2002-06-28 | 349.62 |
| 2002-07-01 | 345.76 |
| 2002-07-02 | 342.19 |
| 2002-07-03 | 346.60 |
| 2002-07-04 | . |
| 2002-07-05 | 346.12 |
| 2002-07-08 | 348.83 |
| 2002-07-09 | 351.03 |
| 2002-07-10 | 349.33 |
| 2002-07-11 | 334.73 |
| 2002-07-12 | 336.28 |
| 2002-07-15 | 352.39 |
| 2002-07-16 | 351.45 |
| 2002-07-17 | 360.17 |
| 2002-07-18 | 359.59 |
| 2002-07-19 | 358.64 |
| 2002-07-22 | 356.19 |
| 2002-07-23 | 345.63 |
| 2002-07-24 | 340.71 |
| 2002-07-25 | 338.52 |
| 2002-07-26 | 340.14 |
| 2002-07-29 | 360.10 |
| 2002-07-30 | 364.29 |
| 2002-07-31 | 363.89 |
| 2002-08-01 | 360.01 |
| 2002-08-02 | 359.62 |
| 2002-08-05 | 349.80 |
| 2002-08-06 | 355.18 |
| 2002-08-07 | 357.28 |
| 2002-08-08 | 361.80 |
| 2002-08-09 | 362.14 |
| 2002-08-12 | 360.86 |
| 2002-08-13 | 359.66 |
| 2002-08-14 | 364.97 |
| 2002-08-15 | 369.61 |
| 2002-08-16 | 370.24 |
| 2002-08-19 | 378.28 |
| 2002-08-20 | 374.42 |
| 2002-08-21 | 378.36 |
| 2002-08-22 | 373.73 |
| 2002-08-23 | 373.35 |
| 2002-08-26 | 375.15 |
| 2002-08-27 | 372.75 |
| 2002-08-28 | 366.13 |
| 2002-08-29 | 364.13 |
| 2002-08-30 | 361.83 |
| 2002-09-02 | . |
| 2002-09-03 | 353.97 |
| 2002-09-04 | 355.76 |
| 2002-09-05 | 353.73 |
| 2002-09-06 | 357.07 |
| 2002-09-09 | 361.95 |
| 2002-09-10 | 364.86 |
| 2002-09-11 | 367.37 |
| 2002-09-12 | 363.54 |
| 2002-09-13 | 364.16 |
| 2002-09-16 | 361.77 |
| 2002-09-17 | 368.06 |
| 2002-09-18 | 358.78 |
| 2002-09-19 | 353.01 |
| 2002-09-20 | 350.31 |
| 2002-09-23 | 344.46 |
| 2002-09-24 | 341.83 |
| 2002-09-25 | 344.30 |
| 2002-09-26 | 346.89 |
| 2002-09-27 | 343.95 |
| 2002-09-30 | 335.10 |
| 2002-10-01 | 338.23 |
| 2002-10-02 | 337.47 |
| 2002-10-03 | 335.83 |
| 2002-10-04 | 335.70 |
| 2002-10-07 | 327.62 |
| 2002-10-08 | 326.68 |
| 2002-10-09 | 325.75 |
| 2002-10-10 | 331.13 |
| 2002-10-11 | 334.95 |
| 2002-10-14 | 335.36 |
| 2002-10-15 | 341.63 |
| 2002-10-16 | 336.22 |
| 2002-10-17 | 345.19 |
| 2002-10-18 | 335.16 |
| 2002-10-21 | 337.71 |
| 2002-10-22 | 337.33 |
| 2002-10-23 | 340.43 |
| 2002-10-24 | 343.68 |
| 2002-10-25 | 344.83 |
| 2002-10-28 | 338.16 |
| 2002-10-29 | 335.84 |
| 2002-10-30 | 350.07 |
| 2002-10-31 | 345.41 |
| 2002-11-01 | 348.54 |
| 2002-11-04 | 355.89 |
| 2002-11-05 | 356.76 |
| 2002-11-06 | 364.65 |
| 2002-11-07 | 359.75 |
| 2002-11-08 | 359.26 |
| 2002-11-11 | 354.38 |
| 2002-11-12 | 350.42 |
| 2002-11-13 | 349.67 |
| 2002-11-14 | 357.65 |
| 2002-11-15 | 360.65 |
| 2002-11-18 | 365.62 |
| 2002-11-19 | 360.63 |
| 2002-11-20 | 366.36 |
| 2002-11-21 | 375.14 |
| 2002-11-22 | 374.09 |
| 2002-11-25 | 374.08 |
| 2002-11-26 | 377.30 |
| 2002-11-27 | 385.17 |
| 2002-11-28 | . |
| 2002-11-29 | 387.55 |
| 2002-12-02 | 393.89 |
| 2002-12-03 | 384.14 |
| 2002-12-04 | 380.38 |
| 2002-12-05 | 379.89 |
| 2002-12-06 | 376.36 |
| 2002-12-09 | 372.26 |
| 2002-12-10 | 377.25 |
| 2002-12-11 | 377.74 |
| 2002-12-12 | 379.37 |
| 2002-12-13 | 377.39 |
| 2002-12-16 | 380.48 |
| 2002-12-17 | 376.15 |
| 2002-12-18 | 373.68 |
| 2002-12-19 | 369.31 |
| 2002-12-20 | 370.60 |
| 2002-12-23 | 357.20 |
| 2002-12-24 | 353.31 |
| 2002-12-25 | . |
| 2002-12-26 | 352.48 |
| 2002-12-27 | 349.80 |
| 2002-12-30 | 348.29 |
| 2002-12-31 | 347.99 |
| 2003-01-01 | . |
| 2003-01-02 | 352.26 |
| 2003-01-03 | 353.52 |
| 2003-01-06 | 358.65 |
| 2003-01-07 | 355.27 |
| 2003-01-08 | 354.32 |
| 2003-01-09 | 355.53 |
| 2003-01-10 | 356.20 |
| 2003-01-13 | 348.47 |
| 2003-01-14 | 348.73 |
| 2003-01-15 | 348.90 |
| 2003-01-16 | 350.01 |
| 2003-01-17 | 345.00 |
| 2003-01-20 | . |
| 2003-01-21 | 341.37 |
| 2003-01-22 | 339.95 |
| 2003-01-23 | 345.00 |
| 2003-01-24 | 341.97 |
| 2003-01-27 | 341.41 |
| 2003-01-28 | 341.50 |
| 2003-01-29 | 345.00 |
| 2003-01-30 | 344.41 |
| 2003-01-31 | 342.83 |
| 2003-02-03 | 340.36 |
| 2003-02-04 | 332.92 |
| 2003-02-05 | 329.09 |
| 2003-02-06 | 327.15 |
| 2003-02-07 | 326.25 |
| 2003-02-10 | 324.87 |
| 2003-02-11 | 330.42 |
| 2003-02-12 | 328.93 |
| 2003-02-13 | 317.43 |
| 2003-02-14 | 320.51 |
| 2003-02-17 | . |
| 2003-02-18 | 345.19 |
| 2003-02-19 | 340.35 |
| 2003-02-20 | 338.39 |
| 2003-02-21 | 339.18 |
| 2003-02-24 | 337.17 |
| 2003-02-25 | 335.16 |
| 2003-02-26 | 334.89 |
| 2003-02-27 | 343.65 |
| 2003-02-28 | 345.18 |
| 2003-03-03 | 345.93 |
| 2003-03-04 | 343.52 |
| 2003-03-05 | 338.13 |
| 2003-03-06 | 342.26 |
| 2003-03-07 | 342.34 |
| 2003-03-10 | 337.24 |
| 2003-03-11 | 337.09 |
| 2003-03-12 | 337.56 |
| 2003-03-13 | 345.15 |
| 2003-03-14 | 343.73 |
| 2003-03-17 | 355.13 |
| 2003-03-18 | 356.81 |
| 2003-03-19 | 368.95 |
| 2003-03-20 | 367.61 |
| 2003-03-21 | 368.40 |
| 2003-03-24 | 368.17 |
| 2003-03-25 | 372.48 |
| 2003-03-26 | 385.05 |
| 2003-03-27 | 382.19 |
| 2003-03-28 | 379.90 |
| 2003-03-31 | 372.75 |
| 2003-04-01 | 378.37 |
| 2003-04-02 | 391.56 |
| 2003-04-03 | 397.35 |
| 2003-04-04 | 395.50 |
| 2003-04-07 | 401.49 |
| 2003-04-08 | 400.81 |
| 2003-04-09 | 404.41 |
| 2003-04-10 | 401.49 |
| 2003-04-11 | 401.24 |
| 2003-04-14 | 409.93 |
| 2003-04-15 | 417.46 |
| 2003-04-16 | 417.72 |
| 2003-04-17 | 419.38 |
| 2003-04-18 | . |
| 2003-04-21 | 421.45 |
| 2003-04-22 | 420.38 |
| 2003-04-23 | 420.47 |
| 2003-04-24 | 422.40 |
| 2003-04-25 | 419.81 |
| 2003-04-28 | 421.70 |
| 2003-04-29 | 428.48 |
| 2003-04-30 | 427.75 |
| 2003-05-01 | 428.30 |
| 2003-05-02 | 436.27 |
| 2003-05-05 | 439.32 |
| 2003-05-06 | 441.46 |
| 2003-05-07 | 443.01 |
| 2003-05-08 | 440.35 |
| 2003-05-09 | 443.34 |
| 2003-05-12 | 453.19 |
| 2003-05-13 | 446.62 |
| 2003-05-14 | 448.80 |
| 2003-05-15 | 448.96 |
| 2003-05-16 | 448.35 |
| 2003-05-19 | 433.39 |
| 2003-05-20 | 425.66 |
| 2003-05-21 | 419.43 |
| 2003-05-22 | 429.31 |
| 2003-05-23 | 433.48 |
| 2003-05-26 | . |
| 2003-05-27 | 454.64 |
| 2003-05-28 | 470.40 |
| 2003-05-29 | 471.35 |
| 2003-05-30 | 472.54 |
| 2003-06-02 | 475.50 |
| 2003-06-03 | 474.54 |
| 2003-06-04 | 468.14 |
| 2003-06-05 | 467.20 |
| 2003-06-06 | 468.97 |
| 2003-06-09 | 469.25 |
| 2003-06-10 | 466.14 |
| 2003-06-11 | 473.61 |
| 2003-06-12 | 480.73 |
| 2003-06-13 | 479.55 |
| 2003-06-16 | 506.57 |
| 2003-06-17 | 510.35 |
| 2003-06-18 | 506.08 |
| 2003-06-19 | 512.22 |
| 2003-06-20 | 512.04 |
| 2003-06-23 | 500.07 |
| 2003-06-24 | 493.45 |
| 2003-06-25 | 500.14 |
| 2003-06-26 | 509.11 |
| 2003-06-27 | 507.88 |
| 2003-06-30 | 518.41 |
| 2003-07-01 | 518.47 |
| 2003-07-02 | 524.89 |
| 2003-07-03 | 521.40 |
| 2003-07-04 | . |
| 2003-07-07 | 527.80 |
| 2003-07-08 | 515.97 |
| 2003-07-09 | 521.28 |
| 2003-07-10 | 512.62 |
| 2003-07-11 | 513.05 |
| 2003-07-14 | 512.25 |
| 2003-07-15 | 509.39 |
| 2003-07-16 | 507.31 |
| 2003-07-17 | 503.53 |
| 2003-07-18 | 503.70 |
| 2003-07-21 | 488.65 |
| 2003-07-22 | 489.00 |
| 2003-07-23 | 485.45 |
| 2003-07-24 | 482.63 |
| 2003-07-25 | 485.42 |
| 2003-07-28 | 499.47 |
| 2003-07-29 | 503.17 |
| 2003-07-30 | 496.00 |
| 2003-07-31 | 489.36 |
| 2003-08-01 | 487.35 |
| 2003-08-04 | 478.71 |
| 2003-08-05 | 480.25 |
| 2003-08-06 | 472.35 |
| 2003-08-07 | 472.86 |
| 2003-08-08 | 472.04 |
| 2003-08-11 | 467.34 |
| 2003-08-12 | 467.62 |
| 2003-08-13 | 476.29 |
| 2003-08-14 | 475.80 |
| 2003-08-15 | 476.02 |
| 2003-08-18 | 483.40 |
| 2003-08-19 | 487.16 |
| 2003-08-20 | 479.82 |
| 2003-08-21 | 478.79 |
| 2003-08-22 | 476.02 |
| 2003-08-25 | 483.96 |
| 2003-08-26 | 483.30 |
| 2003-08-27 | 486.26 |
| 2003-08-28 | 491.47 |
| 2003-08-29 | 494.68 |
| 2003-09-01 | . |
| 2003-09-02 | 498.27 |
| 2003-09-03 | 512.38 |
| 2003-09-04 | 515.61 |
| 2003-09-05 | 515.16 |
| 2003-09-08 | 512.42 |
| 2003-09-09 | 511.85 |
| 2003-09-10 | 502.83 |
| 2003-09-11 | 497.07 |
| 2003-09-12 | 494.28 |
| 2003-09-15 | 500.01 |
| 2003-09-16 | 500.64 |
| 2003-09-17 | 502.54 |
| 2003-09-18 | 506.64 |
| 2003-09-19 | 504.99 |
| 2003-09-22 | 505.88 |
| 2003-09-23 | 506.70 |
| 2003-09-24 | 506.93 |
| 2003-09-25 | 498.66 |
| 2003-09-26 | 496.69 |
| 2003-09-29 | 493.65 |
| 2003-09-30 | 490.80 |
| 2003-10-01 | 499.04 |
| 2003-10-02 | 503.89 |
| 2003-10-03 | 507.34 |
| 2003-10-06 | 507.41 |
| 2003-10-07 | 498.82 |
| 2003-10-08 | 498.03 |
| 2003-10-09 | 502.65 |
| 2003-10-10 | 503.15 |
| 2003-10-13 | 509.03 |
| 2003-10-14 | 509.14 |
| 2003-10-15 | 515.70 |
| 2003-10-16 | 515.50 |
| 2003-10-17 | 513.29 |
| 2003-10-20 | 510.25 |
| 2003-10-21 | 513.15 |
| 2003-10-22 | 505.47 |
| 2003-10-23 | 499.03 |
| 2003-10-24 | 497.20 |
| 2003-10-27 | 502.78 |
| 2003-10-28 | 515.35 |
| 2003-10-29 | 522.92 |
| 2003-10-30 | 516.88 |
| 2003-10-31 | 516.58 |
| 2003-11-03 | 527.42 |
| 2003-11-04 | 527.13 |
| 2003-11-05 | 528.51 |
| 2003-11-06 | 526.93 |
| 2003-11-07 | 527.06 |
| 2003-11-10 | 524.70 |
| 2003-11-11 | 516.95 |
| 2003-11-12 | 525.00 |
| 2003-11-13 | 528.16 |
| 2003-11-14 | 525.02 |
| 2003-11-17 | 523.36 |
| 2003-11-18 | 529.29 |
| 2003-11-19 | 529.18 |
| 2003-11-20 | 524.27 |
| 2003-11-21 | 523.96 |
| 2003-11-24 | 526.47 |
| 2003-11-25 | 532.98 |
| 2003-11-26 | 537.87 |
| 2003-11-27 | . |
| 2003-11-28 | 546.45 |
| 2003-12-01 | 552.25 |
| 2003-12-02 | 552.59 |
| 2003-12-03 | 554.58 |
| 2003-12-04 | 544.12 |
| 2003-12-05 | 542.69 |
| 2003-12-08 | 534.14 |
| 2003-12-09 | 543.16 |
| 2003-12-10 | 534.70 |
| 2003-12-11 | 543.36 |
| 2003-12-12 | 542.84 |
| 2003-12-15 | 547.22 |
| 2003-12-16 | 546.69 |
| 2003-12-17 | 542.37 |
| 2003-12-18 | 541.69 |
| 2003-12-19 | 541.61 |
| 2003-12-22 | 538.91 |
| 2003-12-23 | 536.13 |
| 2003-12-24 | 537.66 |
| 2003-12-25 | . |
| 2003-12-26 | 536.05 |
| 2003-12-29 | 546.86 |
| 2003-12-30 | 547.24 |
| 2003-12-31 | 548.54 |
| 2004-01-01 | . |
| 2004-01-02 | 548.03 |
| 2004-01-05 | 566.12 |
| 2004-01-06 | 571.02 |
| 2004-01-07 | 564.02 |
| 2004-01-08 | 569.72 |
| 2004-01-09 | 571.88 |
| 2004-01-12 | 572.61 |
| 2004-01-13 | 576.57 |
| 2004-01-14 | 575.56 |
| 2004-01-15 | 578.83 |
| 2004-01-16 | 585.25 |
| 2004-01-19 | . |
| 2004-01-20 | 598.86 |
| 2004-01-21 | 585.29 |
| 2004-01-22 | 582.77 |
| 2004-01-23 | 583.28 |
| 2004-01-26 | 596.38 |
| 2004-01-27 | 596.14 |
| 2004-01-28 | 592.58 |
| 2004-01-29 | 585.92 |
| 2004-01-30 | 586.48 |
| 2004-02-02 | 587.61 |
| 2004-02-03 | 589.08 |
| 2004-02-04 | 587.95 |
| 2004-02-05 | 597.07 |
| 2004-02-06 | 603.82 |
| 2004-02-09 | 614.26 |
| 2004-02-10 | 613.22 |
| 2004-02-11 | 617.10 |
| 2004-02-12 | 621.70 |
| 2004-02-13 | 622.56 |
| 2004-02-16 | . |
| 2004-02-17 | 629.92 |
| 2004-02-18 | 618.85 |
| 2004-02-19 | 620.79 |
| 2004-02-20 | 618.40 |
| 2004-02-23 | 610.79 |
| 2004-02-24 | 605.69 |
| 2004-02-25 | 609.54 |
| 2004-02-26 | 605.53 |
| 2004-02-27 | 605.14 |
| 2004-03-01 | 616.25 |
| 2004-03-02 | 619.33 |
| 2004-03-03 | 611.02 |
| 2004-03-04 | 613.04 |
| 2004-03-05 | 613.47 |
| 2004-03-08 | 614.42 |
| 2004-03-09 | 608.52 |
| 2004-03-10 | 604.28 |
| 2004-03-11 | 593.20 |
| 2004-03-12 | 594.03 |
| 2004-03-15 | 599.74 |
| 2004-03-16 | 600.99 |
| 2004-03-17 | 604.30 |
| 2004-03-18 | 605.04 |
| 2004-03-19 | 605.28 |
| 2004-03-22 | 593.37 |
| 2004-03-23 | 591.85 |
| 2004-03-24 | 584.73 |
| 2004-03-25 | 588.56 |
| 2004-03-26 | 588.69 |
| 2004-03-29 | 594.92 |
| 2004-03-30 | 593.04 |
| 2004-03-31 | 599.99 |
| 2004-04-01 | 601.90 |
| 2004-04-02 | 603.36 |
| 2004-04-05 | 603.11 |
| 2004-04-06 | 601.55 |
| 2004-04-07 | 612.42 |
| 2004-04-08 | 615.36 |
| 2004-04-09 | . |
| 2004-04-12 | 615.71 |
| 2004-04-13 | 613.39 |
| 2004-04-14 | 599.08 |
| 2004-04-15 | 602.32 |
| 2004-04-16 | 599.02 |
| 2004-04-19 | 607.95 |
| 2004-04-20 | 613.66 |
| 2004-04-21 | 614.41 |
| 2004-04-22 | 615.13 |
| 2004-04-23 | 618.06 |
| 2004-04-26 | 615.15 |
| 2004-04-27 | 615.75 |
| 2004-04-28 | 612.42 |
| 2004-04-29 | 601.92 |
| 2004-04-30 | 596.71 |
| 2004-05-03 | 585.99 |
| 2004-05-04 | 594.14 |
| 2004-05-05 | 595.84 |
| 2004-05-06 | 590.88 |
| 2004-05-07 | 591.15 |
| 2004-05-10 | 570.14 |
| 2004-05-11 | 576.70 |
| 2004-05-12 | 577.87 |
| 2004-05-13 | 578.02 |
| 2004-05-14 | 575.98 |
| 2004-05-17 | 573.56 |
| 2004-05-18 | 577.07 |
| 2004-05-19 | 587.25 |
| 2004-05-20 | 581.22 |
| 2004-05-21 | 583.53 |
| 2004-05-24 | 592.30 |
| 2004-05-25 | 594.25 |
| 2004-05-26 | 594.70 |
| 2004-05-27 | 599.69 |
| 2004-05-28 | 597.83 |
| 2004-05-31 | . |
| 2004-06-01 | 601.96 |
| 2004-06-02 | 606.21 |
| 2004-06-03 | 604.46 |
| 2004-06-04 | 603.71 |
| 2004-06-07 | 612.78 |
| 2004-06-08 | 613.20 |
| 2004-06-09 | 612.05 |
| 2004-06-10 | 611.85 |
| 2004-06-11 | . |
| 2004-06-14 | 608.05 |
| 2004-06-15 | 610.25 |
| 2004-06-16 | 617.00 |
| 2004-06-17 | 619.43 |
| 2004-06-18 | 619.43 |
| 2004-06-21 | 626.42 |
| 2004-06-22 | 625.66 |
| 2004-06-23 | 627.00 |
| 2004-06-24 | 629.43 |
| 2004-06-25 | 630.63 |
| 2004-06-28 | 627.51 |
| 2004-06-29 | 627.94 |
| 2004-06-30 | 630.47 |
| 2004-07-01 | 630.17 |
| 2004-07-02 | 629.34 |
| 2004-07-05 | . |
| 2004-07-06 | 620.43 |
| 2004-07-07 | 621.41 |
| 2004-07-08 | 620.75 |
| 2004-07-09 | 621.00 |
| 2004-07-12 | 614.13 |
| 2004-07-13 | 607.51 |
| 2004-07-14 | 605.09 |
| 2004-07-15 | 602.17 |
| 2004-07-16 | 601.00 |
| 2004-07-19 | 593.43 |
| 2004-07-20 | 598.98 |
| 2004-07-21 | 601.04 |
| 2004-07-22 | 590.93 |
| 2004-07-23 | 588.11 |
| 2004-07-26 | 573.67 |
| 2004-07-27 | 574.21 |
| 2004-07-28 | 554.16 |
| 2004-07-29 | 560.44 |
| 2004-07-30 | 561.64 |
| 2004-08-02 | 557.84 |
| 2004-08-03 | 551.05 |
| 2004-08-04 | 545.21 |
| 2004-08-05 | 552.07 |
| 2004-08-06 | 551.68 |
| 2004-08-09 | 539.55 |
| 2004-08-10 | 534.68 |
| 2004-08-11 | 518.42 |
| 2004-08-12 | 512.95 |
| 2004-08-13 | 512.74 |
| 2004-08-16 | 514.89 |
| 2004-08-17 | 527.71 |
| 2004-08-18 | 524.89 |
| 2004-08-19 | 532.79 |
| 2004-08-20 | 533.21 |
| 2004-08-23 | 534.40 |
| 2004-08-24 | 538.34 |
| 2004-08-25 | 537.85 |
| 2004-08-26 | 542.68 |
| 2004-08-27 | 542.63 |
| 2004-08-30 | 540.40 |
| 2004-08-31 | 534.66 |
| 2004-09-01 | 527.55 |
| 2004-09-02 | 527.18 |
| 2004-09-03 | 524.12 |
| 2004-09-06 | . |
| 2004-09-07 | 534.87 |
| 2004-09-08 | 541.24 |
| 2004-09-09 | 541.85 |
| 2004-09-10 | 544.84 |
| 2004-09-13 | 547.71 |
| 2004-09-14 | 549.74 |
| 2004-09-15 | 548.22 |
| 2004-09-16 | 548.62 |
| 2004-09-17 | 548.85 |
| 2004-09-20 | 552.74 |
| 2004-09-21 | 552.11 |
| 2004-09-22 | 548.63 |
| 2004-09-23 | 532.35 |
| 2004-09-24 | 530.62 |
| 2004-09-27 | 530.81 |
| 2004-09-28 | 526.98 |
| 2004-09-29 | 526.92 |
| 2004-09-30 | 527.04 |
| 2004-10-01 | 531.96 |
| 2004-10-04 | 547.04 |
| 2004-10-05 | 544.64 |
| 2004-10-06 | 544.95 |
| 2004-10-07 | 544.44 |
| 2004-10-08 | 543.92 |
| 2004-10-11 | 532.55 |
| 2004-10-12 | 524.98 |
| 2004-10-13 | 525.98 |
| 2004-10-14 | 524.67 |
| 2004-10-15 | 523.48 |
| 2004-10-18 | 524.11 |
| 2004-10-19 | 526.44 |
| 2004-10-20 | 528.62 |
| 2004-10-21 | 535.31 |
| 2004-10-22 | 534.18 |
| 2004-10-25 | 532.28 |
| 2004-10-26 | 536.64 |
| 2004-10-27 | 538.17 |
| 2004-10-28 | 537.56 |
| 2004-10-29 | 539.84 |
| 2004-11-01 | 549.76 |
| 2004-11-02 | 536.29 |
| 2004-11-03 | 541.60 |
| 2004-11-04 | 544.61 |
| 2004-11-05 | 547.04 |
| 2004-11-08 | 545.18 |
| 2004-11-09 | 550.38 |
| 2004-11-10 | 553.60 |
| 2004-11-11 | 562.44 |
| 2004-11-12 | 564.43 |
| 2004-11-15 | 579.73 |
| 2004-11-16 | 583.21 |
| 2004-11-17 | 588.35 |
| 2004-11-18 | 591.60 |
| 2004-11-19 | 591.72 |
| 2004-11-22 | 583.95 |
| 2004-11-23 | 583.58 |
| 2004-11-24 | 585.91 |
| 2004-11-25 | . |
| 2004-11-26 | 590.76 |
| 2004-11-29 | 586.56 |
| 2004-11-30 | 586.11 |
| 2004-12-01 | 589.73 |
| 2004-12-02 | 593.88 |
| 2004-12-03 | 594.96 |
| 2004-12-06 | 608.09 |
| 2004-12-07 | 612.84 |
| 2004-12-08 | 610.13 |
| 2004-12-09 | 610.34 |
| 2004-12-10 | 608.90 |
| 2004-12-13 | 623.77 |
| 2004-12-14 | 628.73 |
| 2004-12-15 | 629.23 |
| 2004-12-16 | 626.26 |
| 2004-12-17 | 625.79 |
| 2004-12-20 | 628.96 |
| 2004-12-21 | 623.37 |
| 2004-12-22 | 625.24 |
| 2004-12-23 | 627.20 |
| 2004-12-24 | . |
| 2004-12-27 | 634.53 |
| 2004-12-28 | 630.25 |
| 2004-12-29 | 629.42 |
| 2004-12-30 | 634.75 |
| 2004-12-31 | 638.09 |
| 2005-01-03 | 639.24 |
| 2005-01-04 | 626.91 |
| 2005-01-05 | 612.50 |
| 2005-01-06 | 615.13 |
| 2005-01-07 | 615.51 |
| 2005-01-10 | 625.68 |
| 2005-01-11 | 628.92 |
| 2005-01-12 | 633.38 |
| 2005-01-13 | 628.35 |
| 2005-01-14 | 628.64 |
| 2005-01-17 | . |
| 2005-01-18 | 619.31 |
| 2005-01-19 | 625.93 |
| 2005-01-20 | 626.99 |
| 2005-01-21 | 627.56 |
| 2005-01-24 | 625.99 |
| 2005-01-25 | 618.55 |
| 2005-01-26 | 623.44 |
| 2005-01-27 | 618.21 |
#2005-01-28| 617.65
#2005-01-31| 636.32
#2005-02-01| 635.78
#2005-02-02| 642.91
#2005-02-03| 649.98
#2005-02-04| 653.72
#2005-02-07| 649.99
#2005-02-08| 649.47
#2005-02-09| 645.38
#2005-02-10| 641.82
#2005-02-11| 642.92
#2005-02-14| 653.28
#2005-02-15| 637.36
#2005-02-16| 638.03
#2005-02-17| 634.17
#2005-02-18| 634.93
#2005-02-21| .
#2005-02-22| 618.34
#2005-02-23| 621.67
#2005-02-24| 625.75
#2005-02-25| 625.17
#2005-02-28| 652.63
#2005-03-01| 654.34
#2005-03-02| 649.43
#2005-03-03| 653.00
#2005-03-04| 654.07
#2005-03-07| 655.76
#2005-03-08| 661.52
#2005-03-09| 658.45
#2005-03-10| 662.89
#2005-03-11| 664.05
#2005-03-14| 665.74
#2005-03-15| 658.30
#2005-03-16| 650.33
#2005-03-17| 652.17
#2005-03-18| 651.62
#2005-03-21| 649.38
#2005-03-22| 647.02
#2005-03-23| 633.83
#2005-03-24| 635.18
#2005-03-25| .
#2005-03-28| 646.56
#2005-03-29| 643.54
#2005-03-30| 638.18
#2005-03-31| 647.83
#2005-04-01| 647.68
#2005-04-04| 640.85
#2005-04-05| 650.14
#2005-04-06| 654.91
#2005-04-07| 658.26
#2005-04-08| 657.17
#2005-04-11| 663.03
#2005-04-12| 661.81
#2005-04-13| 661.86
#2005-04-14| 660.37
#2005-04-15| 657.78
#2005-04-18| 652.16
#2005-04-19| 656.25
#2005-04-20| 653.39
#2005-04-21| 657.14
#2005-04-22| 657.14
#2005-04-25| 654.38
#2005-04-26| 650.43
#2005-04-27| 645.77
#2005-04-28| 646.70
#2005-04-29| 648.61
#2005-05-02| 655.55
#2005-05-03| 648.01
#2005-05-04| 658.60
#2005-05-05| 663.90
#2005-05-06| 662.92
#2005-05-09| 668.64
#2005-05-10| 671.42
#2005-05-11| 670.22
#2005-05-12| 669.30
#2005-05-13| 669.62
#2005-05-16| 676.55
#2005-05-17| 679.44
#2005-05-18| 680.41
#2005-05-19| 680.58
#2005-05-20| 678.98
#2005-05-23| 671.67
#2005-05-24| 674.27
#2005-05-25| 680.75
#2005-05-26| 686.05
#2005-05-27| 684.95
#2005-05-30| .
#2005-05-31| 679.96
#2005-06-01| 679.34
#2005-06-02| 684.78
#2005-06-03| 684.25
#2005-06-06| 668.74
#2005-06-07| 670.83
#2005-06-08| 676.10
#2005-06-09| 670.72
#2005-06-10| 669.00
#2005-06-13| 668.22
#2005-06-14| 663.78
#2005-06-15| 661.75
#2005-06-16| 656.86
#2005-06-17| 658.33
#2005-06-20| 639.89
#2005-06-21| 644.94
#2005-06-22| 642.57
#2005-06-23| 633.10
#2005-06-24| 632.14
#2005-06-27| 622.75
#2005-06-28| 626.96
#2005-06-29| 630.51
#2005-06-30| 626.72
#2005-07-01| 627.91
#2005-07-04| .
#2005-07-05| 620.36
#2005-07-06| 624.20
#2005-07-07| 613.66
#2005-07-08| 614.94
#2005-07-11| 638.66
#2005-07-12| 638.47
#2005-07-13| 635.64
#2005-07-14| 637.26
#2005-07-15| 635.53
#2005-07-18| 629.44
#2005-07-19| 638.73
#2005-07-20| 649.03
#2005-07-21| 652.45
#2005-07-22| 652.03
#2005-07-25| 667.63
#2005-07-26| 659.75
#2005-07-27| 661.63
#2005-07-28| 662.74
#2005-07-29| 662.32
#2005-08-01| 657.63
#2005-08-02| 675.69
#2005-08-03| 675.92
#2005-08-04| 676.36
#2005-08-05| 677.09
#2005-08-08| 670.73
#2005-08-09| 664.05
#2005-08-10| 669.59
#2005-08-11| 667.70
#2005-08-12| 667.06
#2005-08-15| 676.98
#2005-08-16| 674.20
#2005-08-17| 684.91
#2005-08-18| 693.56
#2005-08-19| 693.99
#2005-08-22| 690.59
#2005-08-23| 684.38
#2005-08-24| 676.47
#2005-08-25| 673.39
#2005-08-26| 671.51
#2005-08-29| 670.09
#2005-08-30| 676.05
#2005-08-31| 677.18
#2005-09-01| 688.05
#2005-09-02| 688.77
#2005-09-05| .
#2005-09-06| 705.60
#2005-09-07| 701.07
#2005-09-08| 700.76
#2005-09-09| 701.73
#2005-09-12| 702.14
#2005-09-13| 704.01
#2005-09-14| 707.68
#2005-09-15| 704.84
#2005-09-16| 705.87
#2005-09-19| 701.09
#2005-09-20| 703.97
#2005-09-21| 696.88
#2005-09-22| 692.71
#2005-09-23| 690.66
#2005-09-26| 696.54
#2005-09-27| 702.01
#2005-09-28| 707.71
#2005-09-29| 711.02
#2005-09-30| 713.36
#2005-10-03| 712.27
#2005-10-04| 711.77
#2005-10-05| 710.78
#2005-10-06| 714.89
#2005-10-07| 713.00
#2005-10-10| 718.33
#2005-10-11| 710.43
#2005-10-12| 706.00
#2005-10-13| 704.05
#2005-10-14| 707.12
#2005-10-17| 708.20
#2005-10-18| 707.72
#2005-10-19| 700.55
#2005-10-20| 718.94
#2005-10-21| 722.82
#2005-10-24| 720.42
#2005-10-25| 722.31
#2005-10-26| 740.55
#2005-10-27| 734.34
#2005-10-28| 731.78
#2005-10-31| 732.90
#2005-11-01| 741.06
#2005-11-02| 739.57
#2005-11-03| 743.57
#2005-11-04| 743.73
#2005-11-07| 740.85
#2005-11-08| 737.65
#2005-11-09| 746.54
#2005-11-10| 742.27
#2005-11-11| 739.63
#2005-11-14| 744.15
#2005-11-15| 746.14
#2005-11-16| 742.08
#2005-11-17| 754.10
#2005-11-18| 753.49
#2005-11-21| 749.61
#2005-11-22| 755.57
#2005-11-23| 770.14
#2005-11-24| .
#2005-11-25| 772.39
#2005-11-28| 775.85
#2005-11-29| 778.75
#2005-11-30| 778.58
#2005-12-01| 775.86
#2005-12-02| 778.00
#2005-12-05| 789.19
#2005-12-06| 793.79
#2005-12-07| 797.30
#2005-12-08| 804.85
#2005-12-09| 803.47
#2005-12-12| 812.77
#2005-12-13| 809.26
#2005-12-14| 811.84
#2005-12-15| 822.39
#2005-12-16| 822.32
#2005-12-19| 810.74
#2005-12-20| 810.80
#2005-12-21| 822.39
#2005-12-22| 826.39
#2005-12-23| 829.51
#2005-12-26| .
#2005-12-27| 822.74
#2005-12-28| 812.56
#2005-12-29| 816.63
#2005-12-30| 811.21
#2006-01-02| .
#2006-01-03| 829.31
#2006-01-04| 833.77
#2006-01-05| 806.07
#2006-01-06| 808.46
#2006-01-09| 814.57
#2006-01-10| 812.77
#2006-01-11| 820.38
#2006-01-12| 826.59
#2006-01-13| 827.26
#2006-01-16| .
#2006-01-17| 820.49
#2006-01-18| 817.31
#2006-01-19| 825.99
#2006-01-20| 823.77
#2006-01-23| 822.50
#2006-01-24| 820.23
#2006-01-25| 826.92
#2006-01-26| 826.24
#2006-01-27| 826.44
#2006-01-30| 810.02
#2006-01-31| 810.83
#2006-02-01| 815.77
#2006-02-02| 810.09
#2006-02-03| 806.84
#2006-02-06| 790.17
#2006-02-07| 782.17
#2006-02-08| 779.40
#2006-02-09| 787.35
#2006-02-10| 787.24
#2006-02-13| 793.95
#2006-02-14| 783.84
#2006-02-15| 782.28
#2006-02-16| 785.83
#2006-02-17| 786.96
#2006-02-20| .
#2006-02-21| 779.17
#2006-02-22| 777.71
#2006-02-23| 781.24
#2006-02-24| 782.34
#2006-02-27| 800.34
#2006-02-28| 794.86
#2006-03-01| 804.28
#2006-03-02| 809.11
#2006-03-03| 808.44
#2006-03-06| 802.77
#2006-03-07| 791.33
#2006-03-08| 790.56
#2006-03-09| 790.67
#2006-03-10| 789.98
#2006-03-13| 797.40
#2006-03-14| 798.63
#2006-03-15| 800.82
#2006-03-16| 809.08
#2006-03-17| 814.10
#2006-03-20| 819.23
#2006-03-21| 815.38
#2006-03-22| 818.23
#2006-03-23| 816.00
#2006-03-24| 812.16
#2006-03-27| 809.68
#2006-03-28| 808.96
#2006-03-29| 794.71
#2006-03-30| 791.72
#2006-03-31| 789.97
#2006-04-03| 797.25
#2006-04-04| 811.10
#2006-04-05| 811.15
#2006-04-06| 809.37
#2006-04-07| 807.83
#2006-04-10| 797.63
#2006-04-11| 796.57
#2006-04-12| 795.05
#2006-04-13| 793.80
#2006-04-14| .
#2006-04-17| 803.48
#2006-04-18| 807.08
#2006-04-19| 810.06
#2006-04-20| 806.63
#2006-04-21| 808.24
#2006-04-24| 807.77
#2006-04-25| 808.96
#2006-04-26| 810.56
#2006-04-27| 816.48
#2006-04-28| 821.64
#2006-05-01| 836.02
#2006-05-02| 834.39
#2006-05-03| 832.98
#2006-05-04| 849.67
#2006-05-05| 852.85
#2006-05-08| 863.65
#2006-05-09| 862.23
#2006-05-10| 831.37
#2006-05-11| 827.56
#2006-05-12| 824.36
#2006-05-15| 808.63
#2006-05-16| 815.42
#2006-05-17| 812.65
#2006-05-18| 809.17
#2006-05-19| 808.46
#2006-05-22| 767.86
#2006-05-23| 782.01
#2006-05-24| 766.27
#2006-05-25| 760.63
#2006-05-26| 761.26
#2006-05-29| .
#2006-05-30| 777.52
#2006-05-31| 768.46
#2006-06-01| 767.82
#2006-06-02| 769.16
#2006-06-05| 775.85
#2006-06-06| 755.51
#2006-06-07| 766.07
#2006-06-08| 760.64
#2006-06-09| 763.58
#2006-06-12| 752.76
#2006-06-13| 740.72
#2006-06-14| 745.46
#2006-06-15| 750.55
#2006-06-16| 754.28
#2006-06-19| 745.63
#2006-06-20| 739.49
#2006-06-21| 731.68
#2006-06-22| 702.59
#2006-06-23| 700.55
#2006-06-26| 706.65
#2006-06-27| 703.44
#2006-06-28| 696.09
#2006-06-29| 695.94
#2006-06-30| 700.94
#2006-07-03| 718.48
#2006-07-04| .
#2006-07-05| 720.93
#2006-07-06| 727.68
#2006-07-07| 729.07
#2006-07-10| 729.20
#2006-07-11| 724.21
#2006-07-12| 695.58
#2006-07-13| 667.47
#2006-07-14| 664.07
#2006-07-17| 676.56
#2006-07-18| 685.22
#2006-07-19| 686.54
#2006-07-20| 693.70
#2006-07-21| 689.24
#2006-07-24| 670.68
#2006-07-25| 692.36
#2006-07-26| 691.63
#2006-07-27| 703.64
#2006-07-28| 704.04
#2006-07-31| 717.07
#2006-08-01| 712.39
#2006-08-02| 730.70
#2006-08-03| 729.75
#2006-08-04| 731.12
#2006-08-07| 731.32
#2006-08-08| 746.45
#2006-08-09| 740.43
#2006-08-10| 719.58
#2006-08-11| 720.82
#2006-08-14| 735.24
#2006-08-15| 736.58
#2006-08-16| 738.39
#2006-08-17| 752.21
#2006-08-18| 751.89
#2006-08-21| 741.87
#2006-08-22| 740.42
#2006-08-23| 741.66
#2006-08-24| 739.53
#2006-08-25| 736.33
#2006-08-28| 734.20
#2006-08-29| 735.57
#2006-08-30| 739.49
#2006-08-31| 741.96
#2006-09-01| 741.97
#2006-09-04| .
#2006-09-05| 739.56
#2006-09-06| 735.71
#2006-09-07| 727.75
#2006-09-08| 729.00
#2006-09-11| 726.17
#2006-09-12| 736.19
#2006-09-13| 750.65
#2006-09-14| 751.21
#2006-09-15| 752.54
#2006-09-18| 757.02
#2006-09-19| 754.10
#2006-09-20| 756.99
#2006-09-21| 741.74
#2006-09-22| 740.60
#2006-09-25| 746.80
#2006-09-26| 752.52
#2006-09-27| 750.87
#2006-09-28| 753.98
#2006-09-29| 752.93
#2006-10-02| 752.47
#2006-10-03| 757.57
#2006-10-04| 771.71
#2006-10-05| 783.42
#2006-10-06| 786.66
#2006-10-09| 795.47
#2006-10-10| 793.82
#2006-10-11| 793.60
#2006-10-12| 796.42
#2006-10-13| 799.15
#2006-10-16| 797.66
#2006-10-17| 795.60
#2006-10-18| 788.93
#2006-10-19| 792.14
#2006-10-20| 789.70
#2006-10-23| 789.03
#2006-10-24| 779.47
#2006-10-25| 782.82
#2006-10-26| 790.71
#2006-10-27| 788.53
#2006-10-30| 786.79
#2006-10-31| 784.62
#2006-11-01| 794.66
#2006-11-02| 777.63
#2006-11-03| 777.24
#2006-11-06| 788.76
#2006-11-07| 786.30
#2006-11-08| 783.14
#2006-11-09| 786.25
#2006-11-10| 790.08
#2006-11-13| 787.55
#2006-11-14| 788.75
#2006-11-15| 778.66
#2006-11-16| 786.71
#2006-11-17| 784.68
#2006-11-20| 783.16
#2006-11-21| 788.87
#2006-11-22| 796.81
#2006-11-23| .
#2006-11-24| 790.62
#2006-11-27| 794.86
#2006-11-28| 797.11
#2006-11-29| 802.85
#2006-11-30| 800.10
#2006-12-01| 799.95
#2006-12-04| 798.11
#2006-12-05| 802.60
#2006-12-06| 805.22
#2006-12-07| 806.82
#2006-12-08| 807.25
#2006-12-11| 802.57
#2006-12-12| 801.37
#2006-12-13| 803.77
#2006-12-14| 807.51
#2006-12-15| 804.51
#2006-12-18| 809.77
#2006-12-19| 801.76
#2006-12-20| 805.72
#2006-12-21| 804.81
#2006-12-22| 804.42
#2006-12-25| .
#2006-12-26| 791.64
#2006-12-27| 794.30
#2006-12-28| 790.45
#2006-12-29| 788.55
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 808.71
#2007-01-04| 796.39
#2007-01-05| 795.05
#2007-01-08| 803.55
#2007-01-09| 802.73
#2007-01-10| 790.20
#2007-01-11| 798.54
#2007-01-12| 804.17
#2007-01-15| .
#2007-01-16| 808.63
#2007-01-17| 811.54
#2007-01-18| 816.87
#2007-01-19| 817.27
#2007-01-22| 826.06
#2007-01-23| 828.27
#2007-01-24| 834.50
#2007-01-25| 823.36
#2007-01-26| 822.12
#2007-01-29| 827.93
#2007-01-30| 827.23
#2007-01-31| 830.48
#2007-02-01| 839.94
#2007-02-02| 842.46
#2007-02-05| 844.61
#2007-02-06| 844.39
#2007-02-07| 844.65
#2007-02-08| 846.02
#2007-02-09| 845.61
#2007-02-12| 840.24
#2007-02-13| 867.57
#2007-02-14| 881.81
#2007-02-15| 884.05
#2007-02-16| 885.70
#2007-02-19| .
#2007-02-20| 876.82
#2007-02-21| 883.06
#2007-02-22| 886.24
#2007-02-23| 885.30
#2007-02-26| 878.68
#2007-02-27| 855.75
#2007-02-28| 847.12
#2007-03-01| 834.67
#2007-03-02| 835.10
#2007-03-05| 825.34
#2007-03-06| 839.29
#2007-03-07| 841.71
#2007-03-08| 851.10
#2007-03-09| 851.80
#2007-03-12| 856.43
#2007-03-13| 849.97
#2007-03-14| 837.14
#2007-03-15| 837.94
#2007-03-16| 839.06
#2007-03-19| 839.50
#2007-03-20| 844.03
#2007-03-21| 849.44
#2007-03-22| 858.80
#2007-03-23| 859.29
#2007-03-26| 862.88
#2007-03-27| 873.20
#2007-03-28| 862.28
#2007-03-29| 871.81
#2007-03-30| 872.79
#2007-04-02| 871.89
#2007-04-03| 872.11
#2007-04-04| 900.74
#2007-04-05| 897.77
#2007-04-06| .
#2007-04-09| 898.38
#2007-04-10| 901.93
#2007-04-11| 904.52
#2007-04-12| 904.57
#2007-04-13| 903.96
#2007-04-16| 914.41
#2007-04-17| 909.58
#2007-04-18| 910.64
#2007-04-19| 908.54
#2007-04-20| 908.26
#2007-04-23| 910.13
#2007-04-24| 910.35
#2007-04-25| 923.26
#2007-04-26| 939.57
#2007-04-27| 941.72
#2007-04-30| 937.03
#2007-05-01| 944.46
#2007-05-02| 952.96
#2007-05-03| 951.41
#2007-05-04| 953.13
#2007-05-07| 960.89
#2007-05-08| 959.85
#2007-05-09| 966.98
#2007-05-10| 970.12
#2007-05-11| 968.51
#2007-05-14| 984.79
#2007-05-15| 988.74
#2007-05-16| 991.73
#2007-05-17| 979.82
#2007-05-18| 973.05
#2007-05-21| 965.53
#2007-05-22| 973.23
#2007-05-23| 972.58
#2007-05-24| 964.08
#2007-05-25| 962.69
#2007-05-28| .
#2007-05-29| 977.52
#2007-05-30| 965.80
#2007-05-31| 965.96
#2007-06-01| 965.86
#2007-06-04| 974.12
#2007-06-05| 978.70
#2007-06-06| 964.16
#2007-06-07| 949.34
#2007-06-08| 944.67
#2007-06-11| 941.19
#2007-06-12| 932.93
#2007-06-13| 936.87
#2007-06-14| 948.86
#2007-06-15| 957.17
#2007-06-18| 958.87
#2007-06-19| 952.53
#2007-06-20| 947.20
#2007-06-21| 942.26
#2007-06-22| 941.09
#2007-06-25| 943.48
#2007-06-26| 938.36
#2007-06-27| 939.95
#2007-06-28| 946.09
#2007-06-29| 947.63
#2007-07-02| 962.41
#2007-07-03| 975.40
#2007-07-04| .
#2007-07-05| 964.83
#2007-07-06| 963.38
#2007-07-09| 972.32
#2007-07-10| 962.03
#2007-07-11| 958.76
#2007-07-12| 971.56
#2007-07-13| 970.52
#2007-07-16| 979.20
#2007-07-17| 981.50
#2007-07-18| 986.44
#2007-07-19| 992.99
#2007-07-20| 993.60
#2007-07-23| 984.45
#2007-07-24|1000.11
#2007-07-25| 989.94
#2007-07-26| 967.35
#2007-07-27| 955.98
#2007-07-30| 937.78
#2007-07-31| 957.54
#2007-08-01| 929.71
#2007-08-02| 939.58
#2007-08-03| 935.79
#2007-08-06| 914.80
#2007-08-07| 925.57
#2007-08-08| 947.75
#2007-08-09| 934.91
#2007-08-10| 938.33
#2007-08-13| 949.89
#2007-08-14| 943.68
#2007-08-15| 932.28
#2007-08-16| 902.62
#2007-08-17| 905.54
#2007-08-20| 913.80
#2007-08-21| 906.22
#2007-08-22| 923.32
#2007-08-23| 927.33
#2007-08-24| 926.55
#2007-08-27| 939.89
#2007-08-28| 940.61
#2007-08-29| 941.40
#2007-08-30| 939.01
#2007-08-31| 943.04
#2007-09-03| .
#2007-09-04| 956.90
#2007-09-05| 955.83
#2007-09-06| 952.28
#2007-09-07| 951.86
#2007-09-10| 941.90
#2007-09-11| 952.81
#2007-09-12| 953.07
#2007-09-13| 953.02
#2007-09-14| 952.29
#2007-09-17| 955.05
#2007-09-18| 962.45
#2007-09-19| 986.28
#2007-09-20| 982.81
#2007-09-21| 984.06
#2007-09-24| 997.48
#2007-09-25|1004.67
#2007-09-26|1005.71
#2007-09-27|1005.99
#2007-09-28|1007.86
#2007-10-01|1024.50
#2007-10-02|1027.71
#2007-10-03|1027.21
#2007-10-04|1027.80
#2007-10-05|1030.74
#2007-10-08|1032.97
#2007-10-09|1036.75
#2007-10-10|1033.58
#2007-10-11|1042.53
#2007-10-12|1043.11
#2007-10-15|1036.07
#2007-10-16|1040.81
#2007-10-17|1048.45
#2007-10-18|1044.06
#2007-10-19|1042.56
#2007-10-22|1027.07
#2007-10-23|1035.99
#2007-10-24|1027.14
#2007-10-25|1037.52
#2007-10-26|1047.78
#2007-10-29|1061.71
#2007-10-30|1051.13
#2007-10-31|1054.94
#2007-11-01|1042.10
#2007-11-02|1043.82
#2007-11-05|1041.15
#2007-11-06|1057.43
#2007-11-07|1051.93
#2007-11-08|1038.76
#2007-11-09|1035.18
#2007-11-12|1019.07
#2007-11-13|1030.87
#2007-11-14|1036.29
#2007-11-15|1025.21
#2007-11-16|1028.66
#2007-11-19|1020.42
#2007-11-20|1027.50
#2007-11-21|1006.82
#2007-11-22| .
#2007-11-23|1006.85
#2007-11-26|1010.38
#2007-11-27|1002.00
#2007-11-28|1017.81
#2007-11-29|1029.62
#2007-11-30|1030.36
#2007-12-03|1037.80
#2007-12-04|1037.07
#2007-12-05|1043.51
#2007-12-06|1047.27
#2007-12-07|1047.08
#2007-12-10|1055.30
#2007-12-11|1043.03
#2007-12-12|1053.51
#2007-12-13|1046.49
#2007-12-14|1031.86
#2007-12-17|1001.28
#2007-12-18|1009.13
#2007-12-19|1013.30
#2007-12-20|1016.62
#2007-12-21|1026.29
#2007-12-24|1059.42
#2007-12-25| .
#2007-12-26|1061.31
#2007-12-27|1064.29
#2007-12-28|1071.47
#2007-12-31|1059.79
#2008-01-01| .
#2008-01-02|1072.00
#2008-01-03|1074.26
#2008-01-04|1071.83
#2008-01-07|1056.76
#2008-01-08|1075.71
#2008-01-09|1080.71
#2008-01-10|1052.76
#2008-01-11|1055.88
#2008-01-14|1074.10
#2008-01-15|1055.92
#2008-01-16|1047.43
#2008-01-17|1046.81
#2008-01-18|1040.75
#2008-01-21| .
#2008-01-22|1021.02
#2008-01-23| 995.31
#2008-01-24| 995.27
#2008-01-25| 995.72
#2008-01-28| 993.46
#2008-01-29|1015.00
#2008-01-30|1015.55
#2008-01-31|1016.55
#2008-02-01|1027.15
#2008-02-04|1036.61
#2008-02-05|1023.38
#2008-02-06|1020.50
#2008-02-07|1008.50
#2008-02-08|1006.51
#2008-02-11|1014.85
#2008-02-12|1025.43
#2008-02-13|1046.77
#2008-02-14|1050.52
#2008-02-15|1051.66
#2008-02-18| .
#2008-02-19|1051.11
#2008-02-20|1044.21
#2008-02-21|1063.77
#2008-02-22|1070.11
#2008-02-25|1080.23
#2008-02-26|1074.25
#2008-02-27|1081.39
#2008-02-28|1070.59
#2008-02-29|1055.50
#2008-03-03|1041.12
#2008-03-04|1036.68
#2008-03-05|1056.35
#2008-03-06|1046.36
#2008-03-07|1044.23
#2008-03-10|1023.94
#2008-03-11|1033.01
#2008-03-12|1052.49
#2008-03-13|1024.32
#2008-03-14|1016.69
#2008-03-17| 967.98
#2008-03-18| 993.08
#2008-03-19|1015.85
#2008-03-20| 998.96
#2008-03-21| .
#2008-03-24|1004.55
#2008-03-25|1025.41
#2008-03-26|1013.82
#2008-03-27|1006.65
#2008-03-28| 999.18
#2008-03-31| 992.80
#2008-04-01|1001.71
#2008-04-02|1025.02
#2008-04-03|1010.87
#2008-04-04|1001.46
#2008-04-07|1011.25
#2008-04-08|1011.52
#2008-04-09|1016.43
#2008-04-10|1018.85
#2008-04-11|1016.26
#2008-04-14|1026.72
#2008-04-15|1038.00
#2008-04-16|1053.38
#2008-04-17|1060.48
#2008-04-18|1070.79
#2008-04-21|1074.66
#2008-04-22|1076.18
#2008-04-23|1076.31
#2008-04-24|1072.98
#2008-04-25|1065.90
#2008-04-28|1056.36
#2008-04-29|1052.40
#2008-04-30|1071.63
#2008-05-01|1062.02
#2008-05-02|1058.67
#2008-05-05|1077.56
#2008-05-06|1067.10
#2008-05-07|1057.86
#2008-05-08|1059.03
#2008-05-09|1052.80
#2008-05-12|1059.65
#2008-05-13|1061.65
#2008-05-14|1078.40
#2008-05-15|1079.49
#2008-05-16|1096.84
#2008-05-19|1100.87
#2008-05-20|1087.18
#2008-05-21|1107.57
#2008-05-22|1101.00
#2008-05-23|1099.43
#2008-05-26| .
#2008-05-27|1110.85
#2008-05-28|1113.40
#2008-05-29|1126.65
#2008-05-30|1134.86
#2008-06-02|1118.29
#2008-06-03|1116.64
#2008-06-04|1093.28
#2008-06-05|1103.65
#2008-06-06|1108.13
#2008-06-09|1113.14
#2008-06-10|1069.13
#2008-06-11|1068.73
#2008-06-12|1063.92
#2008-06-13|1058.54
#2008-06-16|1083.25
#2008-06-17|1112.91
#2008-06-18|1102.12
#2008-06-19|1103.70
#2008-06-20|1104.86
#2008-06-23|1092.74
#2008-06-24|1082.48
#2008-06-25|1087.73
#2008-06-26|1080.47
#2008-06-27|1080.00
#2008-06-30|1082.24
#2008-07-01|1095.19
#2008-07-02|1091.76
#2008-07-03|1065.30
#2008-07-04| .
#2008-07-07|1048.01
#2008-07-08|1036.41
#2008-07-09|1059.49
#2008-07-10|1020.71
#2008-07-11|1015.64
#2008-07-14| 995.26
#2008-07-15| 989.83
#2008-07-16| 976.69
#2008-07-17| 993.60
#2008-07-18| 981.56
#2008-07-21|1004.57
#2008-07-22|1002.35
#2008-07-23|1008.17
#2008-07-24|1004.55
#2008-07-25|1013.93
#2008-07-28|1013.58
#2008-07-29|1005.89
#2008-07-30|1002.53
#2008-07-31|1009.06
#2008-08-01| 997.63
#2008-08-04| 980.20
#2008-08-05| 995.29
#2008-08-06| 996.02
#2008-08-07|1001.27
#2008-08-08| 996.14
#2008-08-11| 998.49
#2008-08-12| 988.28
#2008-08-13| 979.93
#2008-08-14| 997.79
#2008-08-15|1002.18
#2008-08-18|1015.47
#2008-08-19|1005.66
#2008-08-20|1013.26
#2008-08-21|1014.56
#2008-08-22|1019.26
#2008-08-25|1008.54
#2008-08-26|1004.37
#2008-08-27| 999.45
#2008-08-28| 993.72
#2008-08-29|1002.97
#2008-09-01| .
#2008-09-02| 987.09
#2008-09-03| 973.55
#2008-09-04| 979.98
#2008-09-05| 972.75
#2008-09-08| 980.41
#2008-09-09| 959.13
#2008-09-10| 949.39
#2008-09-11| 930.92
#2008-09-12| 938.73
#2008-09-15| 932.21
#2008-09-16| 904.86
#2008-09-17| 879.81
#2008-09-18| 882.52
#2008-09-19| 888.45
#2008-09-22| 917.47
#2008-09-23| 905.61
#2008-09-24| 908.31
#2008-09-25| 939.74
#2008-09-26| 928.41
#2008-09-29| 914.55
#2008-09-30| 914.82
#2008-10-01| 910.57
#2008-10-02| 892.40
#2008-10-03| 890.03
#2008-10-06| 814.42
#2008-10-07| 826.26
#2008-10-08| 810.51
#2008-10-09| 810.62
#2008-10-10| 809.63
#2008-10-13| 808.95
#2008-10-14| 816.67
#2008-10-15| 780.10
#2008-10-16| 739.01
#2008-10-17| 736.02
#2008-10-20| 734.97
#2008-10-21| 727.69
#2008-10-22| 743.37
#2008-10-23| 751.42
#2008-10-24| 748.81
#2008-10-27| 710.11
#2008-10-28| 710.83
#2008-10-29| 724.12
#2008-10-30| 737.56
#2008-10-31| 746.95
#2008-11-03| 769.70
#2008-11-04| 786.48
#2008-11-05| 767.78
#2008-11-06| 735.47
#2008-11-07| 738.92
#2008-11-10| 777.21
#2008-11-11| 750.43
#2008-11-12| 734.00
#2008-11-13| 714.62
#2008-11-14| 714.12
#2008-11-17| 704.23
#2008-11-18| 710.17
#2008-11-19| 706.43
#2008-11-20| 678.04
#2008-11-21| 686.05
#2008-11-24| 678.33
#2008-11-25| 704.14
#2008-11-26| 703.54
#2008-11-27| .
#2008-11-28| 695.37
#2008-12-01| 692.28
#2008-12-02| 699.28
#2008-12-03| 690.40
#2008-12-04| 702.06
#2008-12-05| 703.84
#2008-12-08| 742.64
#2008-12-09| 740.11
#2008-12-10| 729.89
#2008-12-11| 728.21
#2008-12-12| 725.49
#2008-12-15| 705.97
#2008-12-16| 719.89
#2008-12-17| 744.96
#2008-12-18| 750.85
#2008-12-19| 747.13
#2008-12-22| 716.19
#2008-12-23| 708.00
#2008-12-24| 689.68
#2008-12-25| .
#2008-12-26| 692.24
#2008-12-29| 693.08
#2008-12-30| 706.33
#2008-12-31| 716.32
#2009-01-01| .
#2009-01-02| 730.67
#2009-01-05| 731.34
#2009-01-06| 738.54
#2009-01-07| 726.52
#2009-01-08| 719.10
#2009-01-09| 719.80
#2009-01-12| 732.59
#2009-01-13| 731.26
#2009-01-14| 713.54
#2009-01-15| 726.30
#2009-01-16| 736.17
#2009-01-19| .
#2009-01-20| 727.98
#2009-01-21| 716.29
#2009-01-22| 705.22
#2009-01-23| 699.81
#2009-01-26| 707.01
#2009-01-27| 706.23
#2009-01-28| 715.95
#2009-01-29| 703.70
#2009-01-30| 700.58
#2009-02-02| 698.61
#2009-02-03| 713.09
#2009-02-04| 726.85
#2009-02-05| 724.85
#2009-02-06| 733.72
#2009-02-09| 738.26
#2009-02-10| 740.36
#2009-02-11| 730.92
#2009-02-12| 733.71
#2009-02-13| 735.31
#2009-02-16| .
#2009-02-17| 729.20
#2009-02-18| 747.33
#2009-02-19| 749.65
#2009-02-20| 747.03
#2009-02-23| 738.85
#2009-02-24| 724.23
#2009-02-25| 730.10
#2009-02-26| 733.37
#2009-02-27| 739.89
#2009-03-02| 705.74
#2009-03-03| 706.98
#2009-03-04| 711.15
#2009-03-05| 700.65
#2009-03-06| 699.66
#2009-03-09| 705.74
#2009-03-10| 710.60
#2009-03-11| 710.56
#2009-03-12| 714.27
#2009-03-13| 714.47
#2009-03-16| 733.48
#2009-03-17| 734.33
#2009-03-18| 731.11
#2009-03-19| 731.96
#2009-03-20| 732.46
#2009-03-23| 749.27
#2009-03-24| 752.16
#2009-03-25| 752.66
#2009-03-26| 764.82
#2009-03-27| 758.90
#2009-03-30| 748.57
#2009-03-31| 749.18
#2009-04-01| 754.14
#2009-04-02| 782.61
#2009-04-03| 782.89
#2009-04-06| 775.57
#2009-04-07| 780.11
#2009-04-08| 780.14
#2009-04-09| 786.53
#2009-04-10| .
#2009-04-13| 802.00
#2009-04-14| 797.79
#2009-04-15| 795.49
#2009-04-16| 794.53
#2009-04-17| 796.88
#2009-04-20| 774.19
#2009-04-21| 761.46
#2009-04-22| 763.94
#2009-04-23| 765.33
#2009-04-24| 770.18
#2009-04-27| 778.72
#2009-04-28| 778.10
#2009-04-29| 786.46
#2009-04-30| 790.59
#2009-05-01| 791.47
#2009-05-04| 805.73
#2009-05-05| 805.96
#2009-05-06| 805.06
#2009-05-07| 807.68
#2009-05-08| 815.03
#2009-05-11| 807.46
#2009-05-12| 815.84
#2009-05-13| 804.94
#2009-05-14| 807.15
#2009-05-15| 805.73
#2009-05-18| 809.43
#2009-05-19| 826.82
#2009-05-20| 845.47
#2009-05-21| 840.48
#2009-05-22| 849.84
#2009-05-25| .
#2009-05-26| 841.87
#2009-05-27| 852.65
#2009-05-28| 853.88
#2009-05-29| 865.16
#2009-06-01| 885.22
#2009-06-02| 882.84
#2009-06-03| 861.51
#2009-06-04| 872.39
#2009-06-05| 866.83
#2009-06-08| 874.70
#2009-06-09| 890.70
#2009-06-10| 890.00
#2009-06-11| 890.72
#2009-06-12| 889.71
#2009-06-15| 869.86
#2009-06-16| 876.99
#2009-06-17| 858.23
#2009-06-18| 855.85
#2009-06-19| 856.31
#2009-06-22| 853.71
#2009-06-23| 852.19
#2009-06-24| 873.28
#2009-06-25| 858.53
#2009-06-26| 861.32
#2009-06-29| 891.35
#2009-06-30| 887.63
#2009-07-01| 906.48
#2009-07-02| 902.50
#2009-07-03| .
#2009-07-06| 879.00
#2009-07-07| 888.04
#2009-07-08| 879.37
#2009-07-09| 873.07
#2009-07-10| 869.39
#2009-07-13| 875.44
#2009-07-14| 886.34
#2009-07-15| 901.81
#2009-07-16| 910.92
#2009-07-17| 907.92
#2009-07-20| 912.30
#2009-07-21| 926.00
#2009-07-22| 923.41
#2009-07-23| 931.15
#2009-07-24| 932.16
#2009-07-27| 959.71
#2009-07-28| 982.07
#2009-07-29| 987.35
#2009-07-30| 993.01
#2009-07-31| 995.49
#2009-08-03|1003.84
#2009-08-04| 987.87
#2009-08-05| 995.39
#2009-08-06| 991.81
#2009-08-07| 994.32
#2009-08-10| 974.72
#2009-08-11| 967.61
#2009-08-12| 974.19
#2009-08-13|1003.00
#2009-08-14| 998.95
#2009-08-17| 957.67
#2009-08-18| 966.55
#2009-08-19| 964.36
#2009-08-20| 978.55
#2009-08-21| 981.63
#2009-08-24|1002.09
#2009-08-25|1018.93
#2009-08-26|1008.50
#2009-08-27| 989.24
#2009-08-28| 990.26
#2009-08-31| 979.23
#2009-09-01| 983.46
#2009-09-02| 969.33
#2009-09-03| 979.50
#2009-09-04| 989.78
#2009-09-07| .
#2009-09-08| 984.38
#2009-09-09| 992.33
#2009-09-10| 987.57
#2009-09-11| 992.63
#2009-09-14| 968.84
#2009-09-15| 982.24
#2009-09-16| 991.90
#2009-09-17| 994.87
#2009-09-18| 996.35
#2009-09-21| 990.59
#2009-09-22|1006.54
#2009-09-23|1000.29
#2009-09-24| 998.49
#2009-09-25| 994.50
#2009-09-28| 996.59
#2009-09-29|1006.21
#2009-09-30| 987.11
#2009-10-01| 996.61
#2009-10-02| 994.62
#2009-10-05|1004.13
#2009-10-06|1018.73
#2009-10-07|1019.01
#2009-10-08|1024.19
#2009-10-09|1024.09
#2009-10-12|1036.22
#2009-10-13|1027.58
#2009-10-14|1036.04
#2009-10-15|1035.84
#2009-10-16|1034.57
#2009-10-19|1029.84
#2009-10-20|1038.16
#2009-10-21|1042.84
#2009-10-22|1040.19
#2009-10-23|1041.44
#2009-10-26|1045.01
#2009-10-27|1035.97
#2009-10-28|1013.14
#2009-10-29|1013.76
#2009-10-30|1012.87
#2009-11-02|1005.84
#2009-11-03| 985.31
#2009-11-04|1004.57
#2009-11-05|1017.18
#2009-11-06|1022.19
#2009-11-09|1045.70
#2009-11-10|1048.53
#2009-11-11|1060.15
#2009-11-12|1047.61
#2009-11-13|1050.26
#2009-11-16|1063.68
#2009-11-17|1066.08
#2009-11-18|1060.41
#2009-11-19|1054.17
#2009-11-20|1050.87
#2009-11-23|1069.02
#2009-11-24|1072.41
#2009-11-25|1078.09
#2009-11-26| .
#2009-11-27|1055.40
#2009-11-30|1064.16
#2009-12-01|1077.04
#2009-12-02|1080.34
#2009-12-03|1091.75
#2009-12-04|1087.79
#2009-12-07|1089.97
#2009-12-08|1081.36
#2009-12-09|1073.21
#2009-12-10|1085.55
#2009-12-11|1082.87
#2009-12-14|1086.85
#2009-12-15|1090.73
#2009-12-16|1091.96
#2009-12-17|1073.84
#2009-12-18|1070.47
#2009-12-21|1086.08
#2009-12-22|1101.97
#2009-12-23|1116.35
#2009-12-24|1127.69
#2009-12-25| .
#2009-12-28|1127.74
#2009-12-29|1120.46
#2009-12-30|1117.91
#2009-12-31|1127.84
#2010-01-01| .
#2010-01-04|1158.47
#2010-01-05|1174.39
#2010-01-06|1170.73
#2010-01-07|1168.32
#2010-01-08|1170.23
#2010-01-11|1192.67
#2010-01-12|1167.62
#2010-01-13|1176.30
#2010-01-14|1174.47
#2010-01-15|1175.31
#2010-01-18| .
#2010-01-19|1178.12
#2010-01-20|1161.41
#2010-01-21|1169.18
#2010-01-22|1168.85
#2010-01-25|1143.53
#2010-01-26|1140.20
#2010-01-27|1135.43
#2010-01-28|1142.65
#2010-01-29|1142.71
#2010-02-01|1129.66
#2010-02-02|1139.55
#2010-02-03|1149.80
#2010-02-04|1142.53
#2010-02-05|1140.33
#2010-02-08|1127.01
#2010-02-09|1132.18
#2010-02-10|1133.55
#2010-02-11|1136.69
#2010-02-12|1132.43
#2010-02-15| .
#2010-02-16|1164.76
#2010-02-17|1158.57
#2010-02-18|1154.07
#2010-02-19|1144.79
#2010-02-22|1164.57
#2010-02-23|1169.51
#2010-02-24|1173.51
#2010-02-25|1157.01
#2010-02-26|1163.06
#2010-03-01|1179.99
#2010-03-02|1185.01
#2010-03-03|1194.87
#2010-03-04|1200.82
#2010-03-05|1201.72
#2010-03-08|1210.59
#2010-03-09|1198.59
#2010-03-10|1216.40
#2010-03-11|1217.50
#2010-03-12|1219.78
#2010-03-15|1213.89
#2010-03-16|1207.86
#2010-03-17|1217.58
#2010-03-18|1227.36
#2010-03-19|1225.23
#2010-03-22|1234.87
#2010-03-23|1248.70
#2010-03-24|1247.80
#2010-03-25|1247.32
#2010-03-26|1246.05
#2010-03-29|1254.86
#2010-03-30|1257.54
#2010-03-31|1251.92
#2010-04-01|1251.15
#2010-04-02| .
#2010-04-05|1252.78
#2010-04-06|1258.34
#2010-04-07|1248.65
#2010-04-08|1234.74
#2010-04-09|1238.55
#2010-04-12|1247.45
#2010-04-13|1239.75
#2010-04-14|1246.22
#2010-04-15|1229.91
#2010-04-16|1225.71
#2010-04-19|1210.45
#2010-04-20|1213.68
#2010-04-21|1219.54
#2010-04-22|1212.61
#2010-04-23|1218.30
#2010-04-26|1209.11
#2010-04-27|1201.67
#2010-04-28|1189.00
#2010-04-29|1169.31
#2010-04-30|1170.97
#2010-05-03|1177.11
#2010-05-04|1162.95
#2010-05-05|1131.37
#2010-05-06|1145.05
#2010-05-07|1141.06
#2010-05-10|1161.96
#2010-05-11|1142.33
#2010-05-12|1153.66
#2010-05-13|1142.38
#2010-05-14|1137.42
#2010-05-17|1120.22
#2010-05-18|1114.94
#2010-05-19|1107.42
#2010-05-20|1073.09
#2010-05-21|1079.26
#2010-05-24|1072.14
#2010-05-25|1066.85
#2010-05-26|1064.21
#2010-05-27|1060.19
#2010-05-28|1063.80
#2010-05-31| .
#2010-06-01|1040.47
#2010-06-02|1045.49
#2010-06-03|1063.17
#2010-06-04|1057.93
#2010-06-07|1033.65
#2010-06-08|1024.03
#2010-06-09|1025.75
#2010-06-10|1033.85
#2010-06-11|1034.42
#2010-06-14|1060.65
#2010-06-15|1061.95
#2010-06-16|1059.36
#2010-06-17|1066.55
#2010-06-18|1067.82
#2010-06-21|1079.47
#2010-06-22|1059.69
#2010-06-23|1052.04
#2010-06-24|1036.09
#2010-06-25|1035.11
#2010-06-28|1034.48
#2010-06-29|1016.92
#2010-06-30|1025.40
#2010-07-01|1015.13
#2010-07-02|1014.11
#2010-07-05| .
#2010-07-06|1045.27
#2010-07-07|1037.38
#2010-07-08|1047.10
#2010-07-09|1048.46
#2010-07-12|1066.57
#2010-07-13|1070.26
#2010-07-14|1068.68
#2010-07-15|1078.39
#2010-07-16|1080.62
#2010-07-19|1059.38
#2010-07-20|1058.09
#2010-07-21|1071.49
#2010-07-22|1077.47
#2010-07-23|1079.92
#2010-07-26|1048.23
#2010-07-27|1059.60
#2010-07-28|1045.89
#2010-07-29|1034.96
#2010-07-30|1036.19
#2010-08-02|1064.59
#2010-08-03|1065.79
#2010-08-04|1069.14
#2010-08-05|1061.67
#2010-08-06|1064.34
#2010-08-09|1079.60
#2010-08-10|1068.32
#2010-08-11|1063.01
#2010-08-12|1052.45
#2010-08-13|1050.53
#2010-08-16|1061.14
#2010-08-17|1077.31
#2010-08-18|1076.52
#2010-08-19|1071.38
#2010-08-20|1066.13
#2010-08-23|1071.85
#2010-08-24|1055.64
#2010-08-25|1043.85
#2010-08-26|1053.58
#2010-08-27|1050.62
#2010-08-30|1058.86
#2010-08-31|1060.69
#2010-09-01|1081.95
#2010-09-02|1083.23
#2010-09-03|1084.03
#2010-09-06| .
#2010-09-07|1094.26
#2010-09-08|1098.55
#2010-09-09|1099.65
#2010-09-10|1100.85
#2010-09-13|1129.66
#2010-09-14|1130.65
#2010-09-15|1127.68
#2010-09-16|1116.13
#2010-09-17|1116.02
#2010-09-20|1145.11
#2010-09-21|1165.18
#2010-09-22|1169.09
#2010-09-23|1166.59
#2010-09-24|1176.05
#2010-09-27|1158.63
#2010-09-28|1154.93
#2010-09-29|1166.99
#2010-09-30|1169.38
#2010-10-01|1169.31
#2010-10-04|1163.02
#2010-10-05|1180.23
#2010-10-06|1170.19
#2010-10-07|1168.41
#2010-10-08|1166.24
#2010-10-11|1179.59
#2010-10-12|1172.49
#2010-10-13|1197.73
#2010-10-14|1202.42
#2010-10-15|1204.99
#2010-10-18|1209.24
#2010-10-19|1192.93
#2010-10-20|1196.25
#2010-10-21|1199.96
#2010-10-22|1196.90
#2010-10-25|1203.68
#2010-10-26|1183.30
#2010-10-27|1180.21
#2010-10-28|1186.26
#2010-10-29|1188.28
#2010-11-01|1189.82
#2010-11-02|1177.62
#2010-11-03|1184.58
#2010-11-04|1197.18
#2010-11-05|1194.50
#2010-11-08|1179.09
#2010-11-09|1187.54
#2010-11-10|1181.62
#2010-11-11|1159.81
#2010-11-12|1153.01
#2010-11-15|1169.38
#2010-11-16|1161.38
#2010-11-17|1159.33
#2010-11-18|1178.59
#2010-11-19|1183.68
#2010-11-22|1179.37
#2010-11-23|1158.22
#2010-11-24|1167.15
#2010-11-25| .
#2010-11-26|1160.63
#2010-11-29|1165.80
#2010-11-30|1160.90
#2010-12-01|1166.31
#2010-12-02|1172.26
#2010-12-03|1180.90
#2010-12-06|1183.03
#2010-12-07|1191.65
#2010-12-08|1183.80
#2010-12-09|1215.53
#2010-12-10|1218.50
#2010-12-13|1233.36
#2010-12-14|1237.71
#2010-12-15|1224.66
#2010-12-16|1225.88
#2010-12-17|1227.91
#2010-12-20|1220.25
#2010-12-21|1221.42
#2010-12-22|1221.61
#2010-12-23|1214.73
#2010-12-24| .
#2010-12-27|1230.91
#2010-12-28|1231.56
#2010-12-29|1244.98
#2010-12-30|1252.49
#2010-12-31|1253.34
#2011-01-03|1262.29
#2011-01-04|1268.30
#2011-01-05|1266.23
#2011-01-06|1256.80
#2011-01-07|1252.15
#2011-01-10|1259.37
#2011-01-11|1278.20
#2011-01-12|1274.04
#2011-01-13|1279.31
#2011-01-14|1281.05
#2011-01-17| .
#2011-01-18|1285.09
#2011-01-19|1282.44
#2011-01-20|1256.62
#2011-01-21|1254.21
#2011-01-24|1247.91
#2011-01-25|1249.24
#2011-01-26|1258.22
#2011-01-27|1265.59
#2011-01-28|1247.01
#2011-01-31|1208.43
#2011-02-01|1217.08
#2011-02-02|1234.74
#2011-02-03|1221.63
#2011-02-04|1212.40
#2011-02-07|1237.95
#2011-02-08|1229.48
#2011-02-09|1220.04
#2011-02-10|1207.83
#2011-02-11|1207.05
#2011-02-14|1215.85
#2011-02-15|1222.23
#2011-02-16|1245.09
#2011-02-17|1239.15
#2011-02-18|1242.31
#2011-02-21| .
#2011-02-22|1220.31
#2011-02-23|1205.67
#2011-02-24|1183.65
#2011-02-25|1187.94
#2011-02-28|1200.95
#2011-03-01|1182.36
#2011-03-02|1180.08
#2011-03-03|1194.51
#2011-03-04|1193.68
#2011-03-07|1193.23
#2011-03-08|1182.86
#2011-03-09|1180.88
#2011-03-10|1183.04
#2011-03-11|1184.55
#2011-03-14|1170.75
#2011-03-15|1159.17
#2011-03-16|1156.32
#2011-03-17|1171.41
#2011-03-18|1178.01
#2011-03-21|1191.84
#2011-03-22|1193.77
#2011-03-23|1191.77
#2011-03-24|1201.38
#2011-03-25|1203.89
#2011-03-28|1223.74
#2011-03-29|1221.62
#2011-03-30|1232.17
#2011-03-31|1240.40
#2011-04-01|1241.39
#2011-04-04|1256.99
#2011-04-05|1241.38
#2011-04-06|1253.63
#2011-04-07|1247.86
#2011-04-08|1252.29
#2011-04-11|1255.07
#2011-04-12|1235.04
#2011-04-13|1243.30
#2011-04-14|1244.90
#2011-04-15|1245.48
#2011-04-18|1235.89
#2011-04-19|1244.25
#2011-04-20|1249.01
#2011-04-21|1251.57
#2011-04-22| .
#2011-04-25|1249.30
#2011-04-26|1222.16
#2011-04-27|1216.54
#2011-04-28|1215.98
#2011-04-29|1224.69
#2011-05-02|1223.03
#2011-05-03|1207.38
#2011-05-04|1207.49
#2011-05-05|1193.28
#2011-05-06|1189.07
#2011-05-09|1189.33
#2011-05-10|1192.27
#2011-05-11|1197.01
#2011-05-12|1201.68
#2011-05-13|1200.37
#2011-05-16|1203.35
#2011-05-17|1191.84
#2011-05-18|1205.96
#2011-05-19|1212.86
#2011-05-20|1215.17
#2011-05-23|1193.44
#2011-05-24|1185.91
#2011-05-25|1171.05
#2011-05-26|1179.54
#2011-05-27|1183.77
#2011-05-30| .
#2011-05-31|1228.09
#2011-06-01|1214.76
#2011-06-02|1206.66
#2011-06-03|1212.22
#2011-06-06|1208.25
#2011-06-07|1213.82
#2011-06-08|1210.92
#2011-06-09|1188.03
#2011-06-10|1179.99
#2011-06-13|1173.22
#2011-06-14|1188.32
#2011-06-15|1162.22
#2011-06-16|1160.68
#2011-06-17|1170.33
#2011-06-20|1145.81
#2011-06-21|1162.14
#2011-06-22|1169.18
#2011-06-23|1147.08
#2011-06-24|1151.23
#2011-06-27|1150.97
#2011-06-28|1164.31
#2011-06-29|1179.93
#2011-06-30|1182.15
#2011-07-01|1186.41
#2011-07-04| .
#2011-07-05|1205.54
#2011-07-06|1198.15
#2011-07-07|1217.90
#2011-07-08|1215.31
#2011-07-11|1193.29
#2011-07-12|1194.30
#2011-07-13|1203.39
#2011-07-14|1203.31
#2011-07-15|1195.17
#2011-07-18|1181.42
#2011-07-19|1187.41
#2011-07-20|1196.76
#2011-07-21|1199.75
#2011-07-22|1202.76
#2011-07-25|1200.48
#2011-07-26|1194.98
#2011-07-27|1184.91
#2011-07-28|1161.64
#2011-07-29|1165.86
#2011-08-01|1123.75
#2011-08-02|1112.36
#2011-08-03|1092.55
#2011-08-04|1068.14
#2011-08-05|1056.42
#2011-08-08| 997.42
#2011-08-09| 991.85
#2011-08-10| 970.61
#2011-08-11| 972.97
#2011-08-12| 975.26
#2011-08-15|1004.84
#2011-08-16|1000.69
#2011-08-17|1012.30
#2011-08-18| 965.34
#2011-08-19| 963.33
#2011-08-22| 981.82
#2011-08-23| 977.58
#2011-08-24| 980.14
#2011-08-25| 962.17
#2011-08-26| 962.23
#2011-08-29| 995.36
#2011-08-30| 997.78
#2011-08-31|1013.28
#2011-09-01|1015.37
#2011-09-02|1007.33
#2011-09-05| .
#2011-09-06| 929.45
#2011-09-07| 951.17
#2011-09-08| 943.24
#2011-09-09| 936.07
#2011-09-12| 883.69
#2011-09-13| 901.23
#2011-09-14| 921.36
#2011-09-15| 939.85
#2011-09-16| 945.77
#2011-09-19| 919.58
#2011-09-20| 934.17
#2011-09-21| 933.27
#2011-09-22| 891.83
#2011-09-23| 898.07
#2011-09-26| 901.00
#2011-09-27| 915.35
#2011-09-28| 910.03
#2011-09-29| 908.74
#2011-09-30| 901.05
#2011-10-03| 906.91
#2011-10-04| 879.87
#2011-10-05| 892.01
#2011-10-06| 921.23
#2011-10-07| 922.57
#2011-10-10| 940.26
#2011-10-11| 947.37
#2011-10-12| 953.55
#2011-10-13| 952.80
#2011-10-14| 956.25
#2011-10-17| 991.17
#2011-10-18| 991.44
#2011-10-19| 992.59
#2011-10-20| 985.27
#2011-10-21| 993.17
#2011-10-24| 995.01
#2011-10-25| 996.05
#2011-10-26| 994.89
#2011-10-27|1040.46
#2011-10-28|1046.38
#2011-10-31|1016.17
#2011-11-01| 977.93
#2011-11-02| 972.78
#2011-11-03| 991.82
#2011-11-04| 994.65
#2011-11-07| 997.95
#2011-11-08|1011.81
#2011-11-09| 981.64
#2011-11-10| 984.89
#2011-11-11| 989.04
#2011-11-14| 993.36
#2011-11-15| 984.52
#2011-11-16| 980.42
#2011-11-17| 976.00
#2011-11-18| 975.94
#2011-11-21| 930.34
#2011-11-22| 921.57
#2011-11-23| 911.74
#2011-11-24| .
#2011-11-25| 894.30
#2011-11-28| 926.42
#2011-11-29| 914.53
#2011-11-30| 950.40
#2011-12-01| 961.27
#2011-12-02| 959.69
#2011-12-05| 972.26
#2011-12-06| 953.97
#2011-12-07| 946.73
#2011-12-08| 942.06
#2011-12-09| 944.88
#2011-12-12| 938.80
#2011-12-13| 948.14
#2011-12-14| 940.20
#2011-12-15| 959.54
#2011-12-16| 965.79
#2011-12-19| 971.09
#2011-12-20| 975.41
#2011-12-21| 958.36
#2011-12-22| 961.59
#2011-12-23| 961.41
#2011-12-26| .
#2011-12-27| 973.76
#2011-12-28| 963.28
#2011-12-29| 942.19
#2011-12-30| 938.94
#2012-01-02| .
#2012-01-03| 970.93
#2012-01-04| 974.62
#2012-01-05| 983.20
#2012-01-06| 980.77
#2012-01-09| 982.62
#2012-01-10|1003.41
#2012-01-11| 998.04
#2012-01-12|1000.41
#2012-01-13| 993.99
#2012-01-16| .
#2012-01-17|1011.27
#2012-01-18|1016.33
#2012-01-19|1023.81
#2012-01-20|1026.62
#2012-01-23|1028.26
#2012-01-24|1024.28
#2012-01-25|1023.88
#2012-01-26|1033.48
#2012-01-27|1031.92
#2012-01-30|1015.13
#2012-01-31|1023.84
#2012-02-01|1036.33
#2012-02-02|1044.40
#2012-02-03|1048.89
#2012-02-06|1037.03
#2012-02-07|1036.35
#2012-02-08|1034.41
#2012-02-09|1036.75
#2012-02-10|1030.85
#2012-02-13|1024.86
#2012-02-14|1018.87
#2012-02-15|1024.29
#2012-02-16|1025.13
#2012-02-17|1030.46
#2012-02-20| .
#2012-02-21|1027.96
#2012-02-22|1023.12
#2012-02-23|1014.68
#2012-02-24|1010.78
#2012-02-27| 999.87
#2012-02-28| 993.36
#2012-02-29|1007.02
#2012-03-01|1013.91
#2012-03-02|1007.40
#2012-03-05|1012.26
#2012-03-06| 994.95
#2012-03-07|1000.08
#2012-03-08|1009.88
#2012-03-09|1007.55
#2012-03-12|1003.76
#2012-03-13|1011.11
#2012-03-14|1014.19
#2012-03-15|1015.38
#2012-03-16|1019.74
#2012-03-19|1023.01
#2012-03-20|1019.75
#2012-03-21|1017.49
#2012-03-22|1021.02
#2012-03-23|1026.38
#2012-03-26|1049.05
#2012-03-27|1049.91
#2012-03-28|1047.96
#2012-03-29|1037.43
#2012-03-30|1043.76
#2012-04-02|1063.14
#2012-04-03|1069.48
#2012-04-04|1054.64
#2012-04-05|1054.10
#2012-04-06| .
#2012-04-09|1045.88
#2012-04-10|1046.87
#2012-04-11|1037.80
#2012-04-12|1041.37
#2012-04-13|1042.04
#2012-04-16|1039.68
#2012-04-17|1055.96
#2012-04-18|1059.76
#2012-04-19|1058.15
#2012-04-20|1059.55
#2012-04-23|1048.35
#2012-04-24|1061.54
#2012-04-25|1061.04
#2012-04-26|1059.07
#2012-04-27|1061.13
#2012-04-30|1054.64
#2012-05-01|1060.30
#2012-05-02|1060.02
#2012-05-03|1056.85
#2012-05-04|1053.32
#2012-05-07|1026.88
#2012-05-08|1029.12
#2012-05-09|1011.08
#2012-05-10|1005.47
#2012-05-11|1003.97
#2012-05-14| 982.01
#2012-05-15| 971.42
#2012-05-16| 973.42
#2012-05-17| 955.92
#2012-05-18| 957.72
#2012-05-21| 938.75
#2012-05-22| 935.79
#2012-05-23| 925.41
#2012-05-24| 930.04
#2012-05-25| 928.96
#2012-05-28| .
#2012-05-29| 918.47
#2012-05-30| 903.58
#2012-05-31| 928.77
#2012-06-01| 925.56
#2012-06-04| 914.43
#2012-06-05| 915.32
#2012-06-06| 928.04
#2012-06-07| 945.57
#2012-06-08| 943.94
#2012-06-11| 938.67
#2012-06-12| 932.65
#2012-06-13| 921.30
#2012-06-14| 909.99
#2012-06-15| 913.25
#2012-06-18| 906.48
#2012-06-19| 915.71
#2012-06-20| 913.65
#2012-06-21| 901.11
#2012-06-22| 899.10
#2012-06-25| 917.71
#2012-06-26| 903.82
#2012-06-27| 904.16
#2012-06-28| 887.60
#2012-06-29| 898.46
#2012-07-02| 909.47
#2012-07-03| 910.90
#2012-07-04| .
#2012-07-05| 914.73
#2012-07-06| 908.06
#2012-07-09| 894.00
#2012-07-10| 891.22
#2012-07-11| 892.26
#2012-07-12| 886.13
#2012-07-13| 893.13
#2012-07-16| 894.89
#2012-07-17| 901.74
#2012-07-18| 909.37
#2012-07-19| 918.53
#2012-07-20| 917.53
#2012-07-23| 892.98
#2012-07-24| 890.06
#2012-07-25| 892.74
#2012-07-26| 897.94
#2012-07-27| 906.57
#2012-07-30| 916.46
#2012-07-31| 920.76
#2012-08-01| 922.89
#2012-08-02| 904.78
#2012-08-03| 912.15
#2012-08-06| 899.38
#2012-08-07| 921.36
#2012-08-08| 919.20
#2012-08-09| 915.60
#2012-08-10| 916.20
#2012-08-13| 898.70
#2012-08-14| 900.06
#2012-08-15| 895.50
#2012-08-16| 908.66
#2012-08-17| 907.96
#2012-08-20| 909.37
#2012-08-21| 918.87
#2012-08-22| 916.39
#2012-08-23| 913.12
#2012-08-24| 909.22
#2012-08-27| 910.85
#2012-08-28| 904.05
#2012-08-29| 905.40
#2012-08-30| 901.05
#2012-08-31| 906.60
#2012-09-03| .
#2012-09-04| 897.76
#2012-09-05| 897.81
#2012-09-06| 901.71
#2012-09-07| 910.71
#2012-09-10| 926.13
#2012-09-11| 927.79
#2012-09-12| 933.86
#2012-09-13| 929.01
#2012-09-14| 940.38
#2012-09-17| 939.19
#2012-09-18| 937.80
#2012-09-19| 933.97
#2012-09-20| 931.54
#2012-09-21| 932.23
#2012-09-24| 944.19
#2012-09-25| 948.20
#2012-09-26| 940.37
#2012-09-27| 956.05
#2012-09-28| 954.05
#2012-10-01| 956.99
#2012-10-02| 983.51
#2012-10-03| 987.65
#2012-10-04| 984.75
#2012-10-05| 989.79
#2012-10-08| 983.05
#2012-10-09| 964.45
#2012-10-10| 961.81
#2012-10-11| 969.94
#2012-10-12| 974.21
#2012-10-15| 978.43
#2012-10-16| 983.67
#2012-10-17| 996.76
#2012-10-18| 991.70
#2012-10-19| 987.52
#2012-10-22| 982.59
#2012-10-23| 959.98
#2012-10-24| 965.49
#2012-10-25| 973.59
#2012-10-26| 971.07
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 971.74
#2012-11-01| 978.42
#2012-11-02| 973.63
#2012-11-05| 985.28
#2012-11-06| 982.40
#2012-11-07| 973.78
#2012-11-08| 973.04
#2012-11-09| 971.86
#2012-11-12| 958.33
#2012-11-13| 958.36
#2012-11-14| 946.37
#2012-11-15| 937.53
#2012-11-16| 933.50
#2012-11-19| 951.97
#2012-11-20| 955.97
#2012-11-21| 964.64
#2012-11-22| .
#2012-11-23| 973.40
#2012-11-26| 986.86
#2012-11-27| 989.88
#2012-11-28| 996.36
#2012-11-29| 997.47
#2012-11-30|1000.00
#2012-12-03|1021.72
#2012-12-04|1014.87
#2012-12-05|1035.81
#2012-12-06|1050.93
#2012-12-07|1049.15
#2012-12-10|1042.92
#2012-12-11|1052.51
#2012-12-12|1063.49
#2012-12-13|1059.67
#2012-12-14|1058.64
#2012-12-17|1032.40
#2012-12-18|1045.28
#2012-12-19|1053.70
#2012-12-20|1042.61
#2012-12-21|1043.72
#2012-12-24|1025.14
#2012-12-25|1017.34
#2012-12-26|1021.98
#2012-12-27|1018.44
#2012-12-28|1016.49
#2012-12-31|1019.40
#2013-01-01|1038.56
#2013-01-02|1047.92
#2013-01-03|1023.53
#2013-01-04|1017.50
#2013-01-07|1029.09
#2013-01-08|1027.11
#2013-01-09|1031.16
#2013-01-10|1047.41
#2013-01-11|1054.11
#2013-01-14|1048.92
#2013-01-15|1045.06
#2013-01-16|1040.88
#2013-01-17|1038.91
#2013-01-18|1036.67
#2013-01-21|1028.92
#2013-01-22|1028.58
#2013-01-23|1037.16
#2013-01-24|1041.05
#2013-01-25|1040.17
#2013-01-28|1037.57
#2013-01-29|1030.31
#2013-01-30|1023.17
#2013-01-31|1023.68
#2013-02-01|1035.51
#2013-02-04|1037.89
#2013-02-05|1050.46
#2013-02-06|1047.57
#2013-02-07|1045.63
#2013-02-08|1049.64
#2013-02-11|1062.51
#2013-02-12|1067.09
#2013-02-13|1070.96
#2013-02-14|1062.90
#2013-02-15|1060.31
#2013-02-18|1054.15
#2013-02-19|1063.71
#2013-02-20|1083.49
#2013-02-21|1058.53
#2013-02-22|1051.27
#2013-02-25|1055.19
#2013-02-26|1042.59
#2013-02-27|1046.31
#2013-02-28|1046.93
#2013-03-01|1040.34
#2013-03-04|1035.55
#2013-03-05|1048.88
#2013-03-06|1058.34
#2013-03-07|1077.05
#2013-03-08|1083.59
#2013-03-11| .
#2013-03-12|1093.79
#2013-03-13|1091.38
#2013-03-14|1100.39
#2013-03-15|1104.73
#2013-03-18|1092.98
#2013-03-19|1092.69
#2013-03-20|1092.22
#2013-03-21|1091.56
#2013-03-22|1096.08
#2013-03-25|1101.86
#2013-03-26|1102.83
#2013-03-27|1092.98
#2013-03-28|1086.70
#2013-03-29| .
#2013-04-01|1085.58
#2013-04-02|1097.74
#2013-04-03|1095.17
#2013-04-04|1087.71
#2013-04-05|1088.99
#2013-04-08|1087.49
#2013-04-09|1079.46
#2013-04-10|1077.20
#2013-04-11|1084.05
#2013-04-12|1084.65
#2013-04-15|1083.38
#2013-04-16|1085.58
#2013-04-17|1070.65
#2013-04-18|1062.18
#2013-04-19|1062.01
#2013-04-22|1053.95
#2013-04-23|1060.37
#2013-04-24|1064.86
#2013-04-25|1072.06
#2013-04-26|1074.30
#2013-04-29|1071.37
#2013-04-30|1081.31
#2013-05-01|1070.04
#2013-05-02|1069.98
#2013-05-03|1073.73
#2013-05-06|1077.08
#2013-05-07|1081.46
#2013-05-08|1085.08
#2013-05-09|1079.21
#2013-05-10|1071.19
#2013-05-13|1067.83
#2013-05-14|1055.46
#2013-05-15|1049.85
#2013-05-16|1082.07
#2013-05-17|1072.69
#2013-05-20|1090.88
#2013-05-21|1093.63
#2013-05-22|1084.02
#2013-05-23|1063.17
#2013-05-24|1064.10
#2013-05-27|1070.89
#2013-05-28|1085.73
#2013-05-29|1077.56
#2013-05-30|1077.33
#2013-05-31|1072.74
#2013-06-03|1076.23
#2013-06-04|1081.31
#2013-06-05|1076.76
#2013-06-06|1087.36
#2013-06-07|1088.04
#2013-06-10|1100.92
#2013-06-11|1096.54
#2013-06-12|1093.81
#2013-06-13|1081.86
#2013-06-14|1086.80
#2013-06-17|1095.20
#2013-06-18|1096.92
#2013-06-19|1094.76
#2013-06-20|1069.61
#2013-06-21|1068.53
#2013-06-24|1055.85
#2013-06-25|1063.53
#2013-06-26|1059.82
#2013-06-27|1062.07
#2013-06-28|1057.73
#2013-07-01|1064.46
#2013-07-02|1071.30
#2013-07-03|1060.18
#2013-07-04|1063.78
#2013-07-05|1056.59
#2013-07-08|1067.25
#2013-07-09|1067.56
#2013-07-10|1068.88
#2013-07-11|1083.07
#2013-07-12|1085.55
#2013-07-15|1100.31
#2013-07-16|1105.02
#2013-07-17|1100.23
#2013-07-18|1109.61
#2013-07-19|1113.73
#2013-07-22|1114.89
#2013-07-23|1120.01
#2013-07-24|1122.40
#2013-07-25|1112.82
#2013-07-26|1114.65
#2013-07-29|1100.97
#2013-07-30|1084.04
#2013-07-31|1091.45
#2013-08-01|1088.45
#2013-08-02|1087.01
#2013-08-05|1080.79
#2013-08-06|1078.14
#2013-08-07|1081.61
#2013-08-08|1090.70
#2013-08-09|1090.47
#2013-08-12|1094.80
#2013-08-13|1096.65
#2013-08-14|1095.43
#2013-08-15|1090.85
#2013-08-16|1093.14
#2013-08-19|1101.38
#2013-08-20|1097.96
#2013-08-21|1081.33
#2013-08-22|1070.83
#2013-08-23|1071.18
#2013-08-26|1061.87
#2013-08-27|1039.27
#2013-08-28|1044.52
#2013-08-29|1059.51
#2013-08-30|1061.84
#2013-09-02|1061.83
#2013-09-03|1054.56
#2013-09-04|1053.17
#2013-09-05|1050.22
#2013-09-06|1052.16
#2013-09-09|1054.36
#2013-09-10|1070.23
#2013-09-11|1081.80
#2013-09-12|1079.56
#2013-09-13|1078.78
#2013-09-16|1094.91
#2013-09-17|1092.33
#2013-09-18|1094.43
#2013-09-19|1108.92
#2013-09-20|1100.88
#2013-09-23|1103.86
#2013-09-24|1105.22
#2013-09-25|1100.17
#2013-09-26|1098.98
#2013-09-27|1099.75
#2013-09-30|1109.85
#2013-10-01|1115.18
#2013-10-02|1108.45
#2013-10-03|1103.97
#2013-10-04|1104.50
#2013-10-07|1120.41
#2013-10-08|1128.21
#2013-10-09|1129.29
#2013-10-10|1143.27
#2013-10-11|1146.30
#2013-10-14|1156.00
#2013-10-15|1143.86
#2013-10-16|1143.16
#2013-10-17|1145.97
#2013-10-18|1145.71
#2013-10-21|1153.88
#2013-10-22|1160.20
#2013-10-23|1148.22
#2013-10-24|1145.50
#2013-10-25|1144.80
#2013-10-28|1154.87
#2013-10-29|1160.31
#2013-10-30|1124.69
#2013-10-31|1113.38
#2013-11-01|1108.23
#2013-11-04|1104.34
#2013-11-05|1103.95
#2013-11-06|1108.98
#2013-11-07|1114.03
#2013-11-08|1115.29
#2013-11-11|1115.98
#2013-11-12|1121.20
#2013-11-13|1122.78
#2013-11-14|1131.23
#2013-11-15|1130.73
#2013-11-18|1142.01
#2013-11-19|1146.03
#2013-11-20|1160.62
#2013-11-21|1152.53
#2013-11-22|1152.76
#2013-11-25|1162.76
#2013-11-26|1162.24
#2013-11-27|1167.72
#2013-11-28|1169.21
#2013-11-29|1170.19
#2013-12-02|1179.50
#2013-12-03|1174.36
#2013-12-04|1167.89
#2013-12-05|1169.97
#2013-12-06|1175.13
#2013-12-09|1169.84
#2013-12-10|1180.22
#2013-12-11|1171.91
#2013-12-12|1151.19
#2013-12-13|1152.72
#2013-12-16|1157.13
#2013-12-17|1153.60
#2013-12-18|1156.68
#2013-12-19|1154.70
#2013-12-20|1153.61
#2013-12-23|1174.46
#2013-12-24|1167.20
#2013-12-25|1172.97
#2013-12-26|1170.92
#2013-12-27|1176.07
#2013-12-30|1168.63
#2013-12-31|1177.52
#2014-01-01|1187.70
#2014-01-02|1173.20
#2014-01-03|1168.00
#2014-01-06|1167.41
#2014-01-07|1175.75
#2014-01-08|1184.25
#2014-01-09|1186.00
#2014-01-10|1190.41
#2014-01-13|1203.31
#2014-01-14|1196.47
#2014-01-15|1237.71
#2014-01-16|1233.60
#2014-01-17|1232.02
#2014-01-20|1226.29
#2014-01-21|1238.08
#2014-01-22|1232.71
#2014-01-23|1220.70
#2014-01-24|1216.49
#2014-01-27|1201.14
#2014-01-28|1211.53
#2014-01-29|1219.86
#2014-01-30|1213.02
#2014-01-31|1203.73
#2014-02-03|1197.68
#2014-02-04|1195.67
#2014-02-05|1199.34
#2014-02-06|1214.74
#2014-02-07|1214.02
#2014-02-10|1211.43
#2014-02-11|1205.60
#2014-02-12|1211.32
#2014-02-13|1212.03
#2014-02-14|1210.32
#2014-02-17|1221.25
#2014-02-18|1234.52
#2014-02-19|1243.68
#2014-02-20|1262.01
#2014-02-21|1264.98
#2014-02-24|1264.24
#2014-02-25|1272.18
#2014-02-26|1278.31
#2014-02-27|1281.91
#2014-02-28|1288.17
#2014-03-03|1295.61
#2014-03-04|1302.96
#2014-03-05|1313.37
#2014-03-06|1330.82
#2014-03-07|1329.40
#2014-03-10|1313.63
#2014-03-11|1319.20
#2014-03-12|1301.79
#2014-03-13|1302.92
#2014-03-14|1303.56
#2014-03-17|1315.79
#2014-03-18|1321.32
#2014-03-19|1336.27
#2014-03-20|1326.02
#2014-03-21|1326.94
#2014-03-24|1310.90
#2014-03-25|1323.15
#2014-03-26|1331.11
#2014-03-27|1316.12
#2014-03-28|1315.63
#2014-03-31|1353.00
#2014-04-01|1372.25
#2014-04-02|1390.04
#2014-04-03|1384.77
#2014-04-04|1381.55
#2014-04-07|1383.12
#2014-04-08|1344.82
#2014-04-09|1362.43
#2014-04-10|1373.43
#2014-04-11|1374.32
#2014-04-14|1373.43
#2014-04-15|1372.84
#2014-04-16|1340.87
#2014-04-17|1329.90
#2014-04-18|1328.62
#2014-04-21|1328.66
#2014-04-22|1357.66
#2014-04-23|1347.08
#2014-04-24|1332.17
#2014-04-25|1334.61
#2014-04-28|1319.26
#2014-04-29|1318.48
#2014-04-30|1324.46
#2014-05-01|1328.55
#2014-05-02|1328.84
#2014-05-05|1328.13
#2014-05-06|1332.04
#2014-05-07|1318.24
#2014-05-08|1340.15
#2014-05-09|1336.39
#2014-05-12|1325.42
#2014-05-13|1342.46
#2014-05-14|1342.95
#2014-05-15|1333.45
#2014-05-16|1331.62
#2014-05-19|1333.30
#2014-05-20|1322.75
#2014-05-21|1327.49
#2014-05-22|1334.58
#2014-05-23|1335.57
#2014-05-26|1351.78
#2014-05-27|1352.56
#2014-05-28|1349.95
#2014-05-29|1333.63
#2014-05-30|1333.40
#2014-06-02|1344.81
#2014-06-03|1342.78
#2014-06-04|1342.30
#2014-06-05|1341.51
#2014-06-06|1345.22
#2014-06-09|1357.26
#2014-06-10|1359.08
#2014-06-11|1363.99
#2014-06-12|1355.81
#2014-06-13|1357.38
#2014-06-16|1354.23
#2014-06-17|1352.79
#2014-06-18|1362.16
#2014-06-19|1385.36
#2014-06-20|1382.55
#2014-06-23|1378.18
#2014-06-24|1367.40
#2014-06-25|1360.48
#2014-06-26|1360.58
#2014-06-27|1359.92
#2014-06-30|1369.15
#2014-07-01|1371.99
#2014-07-02|1382.75
#2014-07-03|1390.65
#2014-07-04|1390.79
#2014-07-07|1376.64
#2014-07-08|1358.01
#2014-07-09|1368.83
#2014-07-10|1365.12
#2014-07-11|1366.48
#2014-07-14|1395.54
#2014-07-15|1396.92
#2014-07-16|1395.16
#2014-07-17|1383.32
#2014-07-18|1376.20
#2014-07-21|1385.64
#2014-07-22|1394.99
#2014-07-23|1392.55
#2014-07-24|1395.64
#2014-07-25|1390.24
#2014-07-28|1381.66
#2014-07-29|1384.86
#2014-07-30|1388.03
#2014-07-31|1374.91
#2014-08-01|1376.07
#2014-08-04|1376.82
#2014-08-05|1375.52
#2014-08-06|1354.23
#2014-08-07|1346.63
#2014-08-08|1345.92
#2014-08-11|1328.56
#2014-08-12|1332.58
#2014-08-13|1328.32
#2014-08-14|1332.03
#2014-08-15|1325.94
#2014-08-18|1326.90
#2014-08-19|1330.59
#2014-08-20|1335.01
#2014-08-21|1356.61
#2014-08-22|1351.16
#2014-08-25|1335.16
#2014-08-26|1328.29
#2014-08-27|1344.53
#2014-08-28|1338.70
#2014-08-29|1337.03
#2014-09-01|1342.06
#2014-09-02|1349.06
#2014-09-03|1346.84
#2014-09-04|1347.79
#2014-09-05|1343.94
#2014-09-08|1344.08
#2014-09-09|1333.79
#2014-09-10|1325.68
#2014-09-11|1327.68
#2014-09-12|1327.57
#2014-09-15|1331.53
#2014-09-16|1332.99
#2014-09-17|1339.61
#2014-09-18|1348.28
#2014-09-19|1345.76
#2014-09-22|1341.98
#2014-09-23|1335.04
#2014-09-24|1331.60
#2014-09-25|1331.26
#2014-09-26|1327.44
#2014-09-29|1359.60
#2014-09-30|1356.53
#2014-10-01|1353.13
#2014-10-02|1360.21
#2014-10-03|1351.55
#2014-10-06|1362.10
#2014-10-07|1352.04
#2014-10-08|1347.21
#2014-10-09|1356.67
#2014-10-10|1345.15
#2014-10-13|1315.26
#2014-10-14|1281.78
#2014-10-15|1295.63
#2014-10-16|1296.59
#2014-10-17|1288.76
#2014-10-20|1305.84
#2014-10-21|1308.91
#2014-10-22|1327.95
#2014-10-23|1326.06
#2014-10-24|1323.75
#2014-10-27|1325.99
#2014-10-28|1341.17
#2014-10-29|1338.96
#2014-10-30|1335.26
#2014-10-31|1326.40
#2014-11-03|1352.19
#2014-11-04|1363.70
#2014-11-05|1370.70
#2014-11-06|1375.35
#2014-11-07|1370.84
#2014-11-10|1373.97
#2014-11-11|1364.17
#2014-11-12|1370.39
#2014-11-13|1370.15
#2014-11-14|1364.10
#2014-11-17|1364.13
#2014-11-18|1357.98
#2014-11-19|1359.64
#2014-11-20|1354.29
#2014-11-21|1350.33
#2014-11-24|1337.10
#2014-11-25|1337.18
#2014-11-26|1348.26
#2014-11-27|1348.05
#2014-11-28|1347.84
#2014-12-01|1343.62
#2014-12-02|1332.06
#2014-12-03|1345.16
#2014-12-04|1356.01
#2014-12-05|1347.59
#2014-12-08|1349.74
#2014-12-09|1344.83
#2014-12-10|1344.61
#2014-12-11|1352.06
#2014-12-12|1358.04
#2014-12-15|1327.29
#2014-12-16|1335.60
#2014-12-17|1318.60
#2014-12-18|1331.18
#2014-12-19|1339.79
#2014-12-22|1348.82
#2014-12-23|1347.18
#2014-12-24|1341.26
#2014-12-25|1334.55
#2014-12-26|1337.11
#2014-12-29|1337.99
#2014-12-30|1328.64
#2014-12-31|1338.95
#2015-01-01|1341.75
#2015-01-02|1326.51
#2015-01-05|1308.05
#2015-01-06|1300.64
#2015-01-07|1312.66
#2015-01-08|1341.59
#2015-01-09|1346.26
#2015-01-12|1326.69
#2015-01-13|1340.11
#2015-01-14|1337.96
#2015-01-15|1337.54
#2015-01-16|1336.02
#2015-01-19|1339.15
#2015-01-20|1349.97
#2015-01-21|1340.39
#2015-01-22|1337.06
#2015-01-23|1316.81
#2015-01-26|1339.26
#2015-01-27|1342.68
#2015-01-28|1344.53
#2015-01-29|1321.25
#2015-01-30|1321.63
#2015-02-02|1314.13
#2015-02-03|1332.18
#2015-02-04|1329.71
#2015-02-05|1347.68
#2015-02-06|1338.66
#2015-02-09|1334.09
#2015-02-10|1336.18
#2015-02-11|1334.96
#2015-02-12|1331.40
#2015-02-13|1330.45
#2015-02-16|1347.32
#2015-02-17|1350.21
#2015-02-18|1349.59
#2015-02-19|1353.19
#2015-02-20|1347.71
#2015-02-23|1352.65
#2015-02-24|1342.73
#2015-02-25|1342.06
#2015-02-26|1347.79
#2015-02-27|1336.72
#2015-03-02|1354.85
#2015-03-03|1352.23
#2015-03-04|1347.88
#2015-03-05|1347.69
#2015-03-06|1336.81
#2015-03-09|1356.99
#2015-03-10|1337.55
#2015-03-11|1368.70
#2015-03-12|1396.93
#2015-03-13|1385.03
#2015-03-16|1397.54
#2015-03-17|1398.53
#2015-03-18|1406.89
#2015-03-19|1426.36
#2015-03-20|1417.40
#2015-03-23|1459.53
#2015-03-24|1462.80
#2015-03-25|1458.22
#2015-03-26|1450.28
#2015-03-27|1447.72
#2015-03-30|1456.17
#2015-03-31|1458.21
#2015-04-01|1453.82
#2015-04-02|1478.05
#2015-04-03|1486.90
#2015-04-06|1497.04
#2015-04-07|1519.56
#2015-04-08|1503.02
#2015-04-09|1496.12
#2015-04-10|1481.87
#2015-04-13|1519.70
#2015-04-14|1508.32
#2015-04-15|1513.81
#2015-04-16|1525.87
#2015-04-17|1533.06
#2015-04-20|1488.30
#2015-04-21|1506.98
#2015-04-22|1510.80
#2015-04-23|1512.09
#2015-04-24|1520.78
#2015-04-27|1491.02
#2015-04-28|1462.93
#2015-04-29|1468.62
#2015-04-30|1459.86
#2015-05-01|1453.48
#2015-05-04|1469.70
#2015-05-05|1461.18
#2015-05-06|1457.13
#2015-05-07|1438.05
#2015-05-08|1437.94
#2015-05-11|1462.39
#2015-05-12|1455.47
#2015-05-13|1456.56
#2015-05-14|1459.01
#2015-05-15|1464.18
#2015-05-18|1466.21
#2015-05-19|1470.47
#2015-05-20|1464.05
#2015-05-21|1486.61
#2015-05-22|1479.75
#2015-05-25|1472.61
#2015-05-26|1450.05
#2015-05-27|1450.66
#2015-05-28|1453.27
#2015-05-29|1453.44
#2015-06-01|1455.97
#2015-06-02|1452.08
#2015-06-03|1465.10
#2015-06-04|1475.86
#2015-06-05|1463.99
#2015-06-08|1474.58
#2015-06-09|1463.73
#2015-06-10|1466.69
#2015-06-11|1476.67
#2015-06-12|1469.85
#2015-06-15|1469.90
#2015-06-16|1463.58
#2015-06-17|1468.35
#2015-06-18|1458.35
#2015-06-19|1456.84
#2015-06-22|1480.23
#2015-06-23|1474.46
#2015-06-24|1472.72
#2015-06-25|1457.80
#2015-06-26|1452.99
#2015-06-29|1436.77
#2015-06-30|1444.68
#2015-07-01|1469.61
#2015-07-02|1482.88
#2015-07-03|1486.07
#2015-07-06|1480.29
#2015-07-07|1471.83
#2015-07-08|1465.34
#2015-07-09|1480.60
#2015-07-10|1489.26
#2015-07-13|1500.73
#2015-07-14|1521.08
#2015-07-15|1517.68
#2015-07-16|1525.05
#2015-07-17|1513.06
#2015-07-20|1526.95
#2015-07-21|1529.80
#2015-07-22|1511.63
#2015-07-23|1500.53
#2015-07-24|1502.43
#2015-07-27|1590.28
#2015-07-28|1621.12
#2015-07-29|1634.84
#2015-07-30|1604.97
#2015-07-31|1615.16
#2015-08-03|1604.14
#2015-08-04|1614.13
#2015-08-05|1623.30
#2015-08-06|1623.93
#2015-08-07|1624.45
#2015-08-10|1631.26
#2015-08-11|1616.09
#2015-08-12|1613.25
#2015-08-13|1624.48
#2015-08-14|1633.77
#2015-08-17|1609.70
#2015-08-18|1608.43
#2015-08-19|1598.22
#2015-08-20|1591.86
#2015-08-21|1592.85
#2015-08-24|1475.03
#2015-08-25|1511.76
#2015-08-26|1475.67
#2015-08-27|1490.91
#2015-08-28|1484.49
#2015-08-31|1492.56
#2015-09-01|1461.43
#2015-09-02|1479.82
#2015-09-03|1500.61
#2015-09-04|1503.78
#2015-09-07|1474.84
#2015-09-08|1488.11
#2015-09-09|1492.28
#2015-09-10|1468.88
#2015-09-11|1479.05
#2015-09-14|1473.00
#2015-09-15|1473.64
#2015-09-16|1517.40
#2015-09-17|1498.32
#2015-09-18|1491.96
#2015-09-21|1470.48
#2015-09-22|1467.89
#2015-09-23|1461.83
#2015-09-24|1418.43
#2015-09-25|1415.01
#2015-09-28|1414.74
#2015-09-29|1371.13
#2015-09-30|1366.48
#2015-10-01|1370.01
#2015-10-02|1372.42
#2015-10-05|1391.52
#2015-10-06|1405.50
#2015-10-07|1405.50
#2015-10-08|1412.63
#2015-10-09|1423.87
#2015-10-12|1412.89
#2015-10-13|1404.79
#2015-10-14|1386.66
#2015-10-15|1422.86
#2015-10-16|1418.85
#2015-10-19|1435.04
#2015-10-20|1425.83
#2015-10-21|1391.44
#2015-10-22|1393.17
#2015-10-23|1386.20
#2015-10-26|1433.19
#2015-10-27|1438.54
#2015-10-28|1458.86
#2015-10-29|1454.36
#2015-10-30|1458.37
#2015-11-02|1444.26
#2015-11-03|1469.69
#2015-11-04|1459.08
#2015-11-05|1442.24
#2015-11-06|1428.75
#2015-11-09|1424.14
#2015-11-10|1423.15
#2015-11-11|1427.78
#2015-11-12|1417.92
#2015-11-13|1416.68
#2015-11-16|1412.33
#2015-11-17|1425.69
#2015-11-18|1435.84
#2015-11-19|1460.70
#2015-11-20|1461.82
#2015-11-23|1472.91
#2015-11-24|1466.76
#2015-11-25|1471.47
#2015-11-26|1480.95
#2015-11-27|1478.99
#2015-11-30|1451.88
#2015-12-01|1501.88
#2015-12-02|1489.31
#2015-12-03|1493.36
#2015-12-04|1508.17
#2015-12-07|1500.93
#2015-12-08|1497.49
#2015-12-09|1509.76
#2015-12-10|1495.11
#2015-12-11|1502.74
#2015-12-14|1472.61
#2015-12-15|1488.60
#2015-12-16|1475.92
#2015-12-17|1483.07
#2015-12-18|1478.16
#2015-12-21|1488.28
#2015-12-22|1477.61
#2015-12-23|1479.01
#2015-12-24|1496.59
#2015-12-25|1496.59
#2015-12-28|1498.87
#2015-12-29|1502.55
#2015-12-30|1498.46
#2015-12-31|1490.86
#2016-01-01|1490.86
#2016-01-04|1481.45
#2016-01-05|1482.68
#2016-01-06|1486.03
#2016-01-07|1465.72
#2016-01-08|1468.24
#2016-01-11|1448.75
#2016-01-12|1468.92
#2016-01-13|1468.44
#2016-01-14|1421.04
#2016-01-15|1414.27
#2016-01-18|1416.68
#2016-01-19|1428.34
#2016-01-20|1389.84
#2016-01-21|1396.03
#2016-01-22|1392.01
#2016-01-25|1420.52
#2016-01-26|1418.57
#2016-01-27|1420.62
#2016-01-28|1394.31
#2016-01-29|1393.46
#2016-02-01|1415.79
#2016-02-02|1409.48
#2016-02-03|1377.91
#2016-02-04|1391.26
#2016-02-05|1399.53
#2016-02-08|1345.68
#2016-02-09|1345.78
#2016-02-10|1354.05
#2016-02-11|1299.12
#2016-02-12|1299.53
#2016-02-15|1333.68
#2016-02-16|1331.67
#2016-02-17|1358.85
#2016-02-18|1353.22
#2016-02-19|1351.54
#2016-02-22|1363.45
#2016-02-23|1367.98
#2016-02-24|1346.48
#2016-02-25|1357.28
#2016-02-26|1356.33
#2016-02-29|1354.45
#2016-03-01|1354.06
#2016-03-02|1361.54
#2016-03-03|1358.89
#2016-03-04|1351.92
#2016-03-07|1347.61
#2016-03-08|1359.41
#2016-03-09|1374.04
#2016-03-10|1403.19
#2016-03-11|1406.48
#2016-03-14|1401.46
#2016-03-15|1373.75
#2016-03-16|1373.11
#2016-03-17|1365.73
#2016-03-18|1368.23
#2016-03-21|1351.30
#2016-03-22|1351.90
#2016-03-23|1365.03
#2016-03-24|1366.93
#2016-03-25|1366.93
#2016-03-28|1356.05
#2016-03-29|1350.65
#2016-03-30|1364.93
#2016-03-31|1358.04
#2016-04-01|1352.47
#2016-04-04|1358.58
#2016-04-05|1345.89
#2016-04-06|1370.23
#2016-04-07|1378.96
#2016-04-08|1382.61
#2016-04-11|1388.76
#2016-04-12|1370.55
#2016-04-13|1376.12
#2016-04-14|1380.87
#2016-04-15|1384.95
#2016-04-18|1388.94
#2016-04-19|1412.00
#2016-04-20|1408.18
#2016-04-21|1419.14
#2016-04-22|1418.96
#2016-04-25|1424.84
#2016-04-26|1408.06
#2016-04-27|1392.25
#2016-04-28|1392.29
#2016-04-29|1401.45
#2016-05-02|1362.77
#2016-05-03|1352.95
#2016-05-04|1344.74
#2016-05-05|1349.45
#2016-05-06|1347.42
#2016-05-09|1338.24
#2016-05-10|1351.15
#2016-05-11|1359.15
#2016-05-12|1354.05
#2016-05-13|1345.46
#2016-05-16|1294.82
#2016-05-17|1311.94
#2016-05-18|1317.00
#2016-05-19|1303.69
#2016-05-20|1297.60
#2016-05-23|1319.84
#2016-05-24|1327.85
#2016-05-25|1329.39
#2016-05-26|1318.77
#2016-05-27|1315.65
#2016-05-30|1333.22
#2016-05-31|1333.73
#2016-06-01|1335.52
#2016-06-02|1353.55
#2016-06-03|1361.98
#2016-06-06|1376.14
#2016-06-07|1375.78
#2016-06-08|1358.86
#2016-06-09|1351.45
#2016-06-10|1345.29
#2016-06-13|1337.40
#2016-06-14|1330.90
#2016-06-15|1328.64
#2016-06-16|1308.84
#2016-06-17|1313.37
#2016-06-20|1324.12
#2016-06-21|1316.70
#2016-06-22|1317.55
#2016-06-23|1326.85
#2016-06-24|1309.72
#2016-06-27|1258.27
#2016-06-28|1270.44
#2016-06-29|1294.66
#2016-06-30|1294.37
#2016-07-01|1293.13
#2016-07-04|1303.37
#2016-07-05|1284.01
#2016-07-06|1282.54
#2016-07-07|1293.05
#2016-07-08|1290.56
#2016-07-11|1316.74
#2016-07-12|1327.03
#2016-07-13|1365.94
#2016-07-14|1380.88
#2016-07-15|1373.94
#2016-07-18|1379.03
#2016-07-19|1374.10
#2016-07-20|1381.41
#2016-07-21|1391.84
#2016-07-22|1395.74
#2016-07-25|1381.91
#2016-07-26|1378.50
#2016-07-27|1382.04
#2016-07-28|1389.35
#2016-07-29|1395.12
#2016-08-01|1375.78
#2016-08-02|1363.36
#2016-08-03|1368.77
#2016-08-04|1378.45
#2016-08-05|1372.92
#2016-08-08|1378.78
#2016-08-09|1377.59
#2016-08-10|1375.86
#2016-08-11|1379.84
#2016-08-12|1380.11
#2016-08-15|1398.72
#2016-08-16|1399.31
#2016-08-17|1383.66
#2016-08-18|1398.03
#2016-08-19|1399.83
#2016-08-22|1395.43
#2016-08-23|1403.91
#2016-08-24|1404.71
#2016-08-25|1380.79
#2016-08-26|1380.02
#2016-08-29|1354.90
#2016-08-30|1347.27
#2016-08-31|1351.56
#2016-09-01|1345.81
#2016-09-02|1349.96
#2016-09-05|1366.97
#2016-09-06|1373.13
#2016-09-07|1377.46
#2016-09-08|1374.93
#2016-09-09|1371.88
#2016-09-12|1340.10
#2016-09-13|1345.90
#2016-09-14|1357.09
#2016-09-15|1359.36
#2016-09-16|1355.69
#2016-09-19|1360.15
#2016-09-20|1341.26
#2016-09-21|1342.34
#2016-09-22|1361.56
#2016-09-23|1360.76
#2016-09-26|1358.29
#2016-09-27|1344.94
#2016-09-28|1331.25
#2016-09-29|1314.64
#2016-09-30|1314.97
#2016-10-03|1310.92
#2016-10-04|1305.95
#2016-10-05|1277.15
#2016-10-06|1280.09
#2016-10-07|1277.69
#2016-10-10|1295.56
#2016-10-11|1286.84
#2016-10-12|1284.32
#2016-10-13|1264.96
#2016-10-14|1259.98
#2016-10-17|1257.30
#2016-10-18|1242.94
#2016-10-19|1256.00
#2016-10-20|1251.25
#2016-10-21|1246.28
#2016-10-24|1246.39
#2016-10-25|1256.34
#2016-10-26|1256.99
#2016-10-27|1244.64
#2016-10-28|1243.02
#2016-10-31|1226.46
#2016-11-01|1243.39
#2016-11-02|1238.43
#2016-11-03|1224.22
#2016-11-04|1228.78
#2016-11-07|1222.85
#2016-11-08|1204.21
#2016-11-09|1224.34
#2016-11-10|1229.78
#2016-11-11|1229.65
#2016-11-14|1219.84
#2016-11-15|1202.66
#2016-11-16|1189.44
#2016-11-17|1194.24
#2016-11-18|1185.95
#2016-11-21|1201.06
#2016-11-22|1204.55
#2016-11-23|1195.66
#2016-11-24|1194.75
#2016-11-25|1195.05
#2016-11-28|1205.66
#2016-11-29|1207.55
#2016-11-30|1196.57
#2016-12-01|1198.50
#2016-12-02|1201.66
#2016-12-05|1202.98
#2016-12-06|1187.30
#2016-12-07|1180.36
#2016-12-08|1189.57
#2016-12-09|1183.72
#2016-12-12|1201.71
#2016-12-13|1218.37
#2016-12-14|1203.80
#2016-12-15|1192.12
#2016-12-16|1184.23
#2016-12-19|1187.02
#2016-12-20|1192.93
#2016-12-21|1193.26
#2016-12-22|1207.14
#2016-12-23|1209.32
#2016-12-26|1196.33
#2016-12-27|1195.57
#2016-12-28|1200.71
#2016-12-29|1194.71
#2016-12-30|1193.59
#2017-01-02|1207.53
#2017-01-03|1208.73
#2017-01-04|1224.50
#2017-01-05|1226.51
#2017-01-06|1227.98
#2017-01-09|1197.93
#2017-01-10|1189.52
#2017-01-11|1193.28
#2017-01-12|1191.26
#2017-01-13|1190.23
#2017-01-16|1189.35
#2017-01-17|1191.64
#2017-01-18|1187.87
#2017-01-19|1173.14
#2017-01-20|1180.15
#2017-01-23|1160.85
#2017-01-24|1167.24
#2017-01-25|1181.06
#2017-01-26|1190.99
#2017-01-27|1197.24
#2017-01-30|1194.80
#2017-01-31|1176.56
#2017-02-01|1188.59
#2017-02-02|1194.64
#2017-02-03|1197.12
#2017-02-06|1197.50
#2017-02-07|1186.69
#2017-02-08|1172.91
#2017-02-09|1183.28
#2017-02-10|1181.89
#2017-02-13|1205.99
#2017-02-14|1212.39
#2017-02-15|1235.24
#2017-02-16|1246.15
#2017-02-17|1252.59
#2017-02-20|1265.00
#2017-02-21|1263.39
#2017-02-22|1250.06
#2017-02-23|1244.08
#2017-02-24|1245.97
#2017-02-27|1242.01
#2017-02-28|1247.76
#2017-03-01|1256.55
#2017-03-02|1250.78
#2017-03-03|1244.14
#2017-03-06|1233.15
#2017-03-07|1223.24
#2017-03-08|1233.50
#2017-03-09|1232.05
#2017-03-10|1236.91
#2017-03-13|1247.76
#2017-03-14|1244.01
#2017-03-15|1256.24
#2017-03-16|1247.59
#2017-03-17|1245.68
#2017-03-20|1248.70
#2017-03-21|1235.44
#2017-03-22|1226.21
#2017-03-23|1232.95
#2017-03-24|1236.41
#2017-03-27|1223.57
#2017-03-28|1232.85
#2017-03-29|1224.89
#2017-03-30|1227.41
#2017-03-31|1224.36
#2017-04-03|1216.18
#2017-04-04|1213.70
#2017-04-05|1220.07
#2017-04-06|1213.26
#2017-04-07|1213.11
#2017-04-10|1208.53
#2017-04-11|1210.82
#2017-04-12|1208.72
#2017-04-13|1196.82
#2017-04-14|1196.82
#2017-04-17|1198.26
#2017-04-18|1196.65
#2017-04-19|1195.72
#2017-04-20|1195.69
#2017-04-21|1193.37
#2017-04-24|1218.23
#2017-04-25|1204.79
#2017-04-26|1213.78
#2017-04-27|1214.45
#2017-04-28|1220.57
#2017-05-01|1221.21
#2017-05-02|1223.85
#2017-05-03|1218.49
#2017-05-04|1215.92
#2017-05-05|1224.27
#2017-05-08|1238.33
#2017-05-09|1237.40
#2017-05-10|1231.47
#2017-05-11|1226.25
#2017-05-12|1231.11
#2017-05-15|1255.65
#2017-05-16|1259.18
#2017-05-17|1231.87
#2017-05-18|1216.02
#2017-05-19|1223.01
#2017-05-22|1230.60
#2017-05-23|1211.05
#2017-05-24|1205.00
#2017-05-25|1221.57
#2017-05-26|1220.17
#2017-05-29|1216.36
#2017-05-30|1222.70
#2017-05-31|1224.15
#2017-06-01|1227.82
#2017-06-02|1229.31
#2017-06-05|1235.54
#2017-06-06|1232.30
#2017-06-07|1242.52
#2017-06-08|1238.43
#2017-06-09|1236.72
#2017-06-12|1248.16
#2017-06-13|1258.63
#2017-06-14|1265.82
#2017-06-15|1269.77
#2017-06-16|1271.64
#2017-06-19|1278.58
#2017-06-20|1266.42
#2017-06-21|1271.11
#2017-06-22|1267.94
#2017-06-23|1273.34
#2017-06-26|1296.04
#2017-06-27|1288.74
#2017-06-28|1290.77
#2017-06-29|1300.67
#2017-06-30|1299.48
#2017-07-03|1303.16
#2017-07-04|1301.54
#2017-07-05|1294.11
#2017-07-06|1279.60
#2017-07-07|1277.28
#2017-07-10|1276.95
#2017-07-11|1268.85
#2017-07-12|1282.17
#2017-07-13|1315.57
#2017-07-14|1310.48
#2017-07-17|1284.95
#2017-07-18|1286.13
#2017-07-19|1285.26
#2017-07-20|1296.74
#2017-07-21|1291.89
#2017-07-24|1286.71
#2017-07-25|1292.37
#2017-07-26|1289.04
#2017-07-27|1295.37
#2017-07-28|1291.55
#2017-07-31|1281.25
#2017-08-01|1279.89
#2017-08-02|1259.30
#2017-08-03|1177.16
#2017-08-04|1167.22
#2017-08-07|1094.05
#2017-08-08|1078.15
#2017-08-09|1069.41
#2017-08-10|1042.83
#2017-08-11|1042.77
#2017-08-14|1062.25
#2017-08-15|1058.99
#2017-08-16|1065.78
#2017-08-17|1060.49
#2017-08-18|1061.37
#2017-08-21|1056.69
#2017-08-22|1064.32
#2017-08-23|1052.73
#2017-08-24|1055.34
#2017-08-25|1057.36
#2017-08-28|1049.40
#2017-08-29|1042.03
#2017-08-30|1045.78
#2017-08-31|1058.82
#2017-09-01|1061.95
#2017-09-04|1051.89
#2017-09-05|1053.71
#2017-09-06|1051.33
#2017-09-07|1060.14
#2017-09-08|1062.40
#2017-09-11|1093.07
#2017-09-12|1106.25
#2017-09-13|1106.18
#2017-09-14|1104.20
#2017-09-15|1106.70
#2017-09-18|1106.06
#2017-09-19|1102.37
#2017-09-20|1107.31
#2017-09-21|1102.03
#2017-09-22|1110.38
#2017-09-25|1100.82
#2017-09-26|1092.24
#2017-09-27|1091.60
#2017-09-28|1099.22
#2017-09-29|1097.96
#2017-10-02|1115.12
#2017-10-03|1117.53
#2017-10-04|1123.86
#2017-10-05|1122.87
#2017-10-06|1122.53
#2017-10-09|1092.76
#2017-10-10|1094.12
#2017-10-11|1093.62
#2017-10-12|1092.66
#2017-10-13|1091.40
#2017-10-16|1085.56
#2017-10-17|1076.68
#2017-10-18|1081.02
#2017-10-19|1079.14
#2017-10-20|1078.46
#2017-10-23|1079.54
#2017-10-24|1074.47
#2017-10-25|1065.57
#2017-10-26|1061.61
#2017-10-27|1056.94
#2017-10-30|1061.39
#2017-10-31|1069.65
#2017-11-01|1072.18
#2017-11-02|1048.59
#2017-11-03|1046.78
#2017-11-06|1047.21
#2017-11-07|1035.12
#2017-11-08|1035.10
#2017-11-09|1025.60
#2017-11-10|1018.67
#2017-11-13|1020.62
#2017-11-14|1022.16
#2017-11-15|1019.51
#2017-11-16|1034.46
#2017-11-17|1035.72
#2017-11-20|1049.02
#2017-11-21|1050.16
#2017-11-22|1057.15
#2017-11-23|1075.96
#2017-11-24|1077.67
#2017-11-27|1078.92
#2017-11-28|1090.66
#2017-11-29|1090.82
#2017-11-30|1097.69
#2017-12-01|1100.22
#2017-12-04|1106.91
#2017-12-05|1104.54
#2017-12-06|1089.02
#2017-12-07|1091.26
#2017-12-08|1087.10
#2017-12-11|1104.96
#2017-12-12|1100.79
#2017-12-13|1093.27
#2017-12-14|1118.18
#2017-12-15|1120.32
#2017-12-18|1140.19
#2017-12-19|1140.02
#2017-12-20|1140.28
#2017-12-21|1148.31
#2017-12-22|1148.82
#2017-12-25|1171.85
#2017-12-26|1171.53
#2017-12-27|1179.33
#2017-12-28|1180.82
#2017-12-29|1182.08
#2018-01-01|1190.48
#2018-01-02|1199.72
#2018-01-03|1200.95
#2018-01-04|1207.53
#2018-01-05|1212.40
#2018-01-08|1209.60
#2018-01-09|1209.34
#2018-01-10|1209.07
#2018-01-11|1237.61
#2018-01-12|1244.44
#2018-01-15|1256.78
#2018-01-16|1246.59
#2018-01-17|1232.97
#2018-01-18|1234.06
#2018-01-19|1233.37
#2018-01-22|1235.49
#2018-01-23|1238.32
#2018-01-24|1236.36
#2018-01-25|1250.20
#2018-01-26|1246.59
#2018-01-29|1253.69
#2018-01-30|1232.16
#2018-01-31|1246.29
#2018-02-01|1238.25
#2018-02-02|1232.33
#2018-02-05|1201.44
#2018-02-06|1177.59
#2018-02-07|1191.94
#2018-02-08|1161.88
#2018-02-09|1152.63
#2018-02-12|1144.21
#2018-02-13|1142.63
#2018-02-14|1150.87
#2018-02-15|1180.46
#2018-02-16|1175.80
#2018-02-19|1187.73
#2018-02-20|1186.68
#2018-02-21|1186.10
#2018-02-22|1183.41
#2018-02-23|1184.28
#2018-02-26|1190.03
#2018-02-27|1196.91
#2018-02-28|1183.14
#2018-03-01|1179.97
#2018-03-02|1193.54
#2018-03-05|1173.11
#2018-03-06|1178.53
#2018-03-07|1174.78
#2018-03-08|1176.15
#2018-03-09|1182.08
#2018-03-12|1195.73
#2018-03-13|1206.53
#2018-03-14|1196.83
#2018-03-15|1190.50
#2018-03-16|1185.77
#2018-03-19|1167.24
#2018-03-20|1161.54
#2018-03-21|1150.91
#2018-03-22|1140.91
#2018-03-23|1143.37
#2018-03-26|1111.23
#2018-03-27|1123.02
#2018-03-28|1107.57
#2018-03-29|1108.54
#2018-03-30|1108.54
#2018-04-02|1101.09
#2018-04-03|1090.86
#2018-04-04|1066.27
#2018-04-05|1069.23
#2018-04-06|1067.51
#2018-04-09|1094.52
#2018-04-10|1119.14
#2018-04-11|1121.17
#2018-04-12|1138.36
#2018-04-13|1134.48
#2018-04-16|1144.13
#2018-04-17|1144.76
#2018-04-18|1145.98
#2018-04-19|1145.31
#2018-04-20|1140.81
#2018-04-23|1135.71
#2018-04-24|1132.33
#2018-04-25|1102.64
#2018-04-26|1113.18
#2018-04-27|1110.66
#2018-04-30|1116.44
#2018-05-01|1114.86
#2018-05-02|1121.80
#2018-05-03|1124.34
#2018-05-04|1125.72
#2018-05-07|1123.86
#2018-05-08|1127.16
#2018-05-09|1137.10
#2018-05-10|1140.77
#2018-05-11|1142.74
#2018-05-14|1162.47
#2018-05-15|1163.31
#2018-05-16|1178.46
#2018-05-17|1185.16
#2018-05-18|1184.79
#2018-05-21|1199.05
#2018-05-22|1201.73
#2018-05-23|1195.55
#2018-05-24|1201.42
#2018-05-25|1204.03
#2018-05-28|1215.63
#2018-05-29|1191.34
#2018-05-30|1196.89
#2018-05-31|1201.81
#2018-06-01|1205.45
#2018-06-04|1208.04
#2018-06-05|1211.83
#2018-06-06|1206.91
#2018-06-07|1216.03
#2018-06-08|1212.68
#2018-06-11|1232.69
#2018-06-12|1234.59
#2018-06-13|1238.40
#2018-06-14|1231.37
#2018-06-15|1220.95
#2018-06-18|1217.28
#2018-06-19|1208.03
#2018-06-20|1226.10
#2018-06-21|1216.64
#2018-06-22|1222.40
#2018-06-25|1206.65
#2018-06-26|1198.81
#2018-06-27|1211.37
#2018-06-28|1197.39
#2018-06-29|1196.02
#2018-07-02|1197.49
#2018-07-03|1217.52
#2018-07-04|1214.06
#2018-07-05|1208.61
#2018-07-06|1213.49
#2018-07-09|1217.34
#2018-07-10|1223.81
#2018-07-11|1208.68
#2018-07-12|1214.96
#2018-07-13|1215.45
#2018-07-16|1211.34
#2018-07-17|1209.51
#2018-07-18|1210.44
#2018-07-19|1204.24
#2018-07-20|1210.56
#2018-07-23|1207.17
#2018-07-24|1218.88
#2018-07-25|1228.54
#2018-07-26|1237.58
#2018-07-27|1235.02
#2018-07-30|1231.88
#2018-07-31|1227.55
#2018-08-01|1227.43
#2018-08-02|1195.90
#2018-08-03|1195.17
#2018-08-06|1214.06
#2018-08-07|1225.40
#2018-08-08|1221.53
#2018-08-09|1212.49
#2018-08-10|1206.00
#2018-08-13|1208.17
#2018-08-14|1202.07
#2018-08-15|1196.99
#2018-08-16|1220.23
#2018-08-17|1222.27
#2018-08-20|1261.09
#2018-08-21|1272.19
#2018-08-22|1265.62
#2018-08-23|1270.01
#2018-08-24|1274.71
#2018-08-27|1272.75
#2018-08-28|1274.84
#2018-08-29|1281.70
#2018-08-30|1283.04
#2018-08-31|1287.89
#2018-09-03|1281.58
#2018-09-04|1266.18
#2018-09-05|1258.17
#2018-09-06|1262.52
#2018-09-07|1260.46
#2018-09-10|1262.64
#2018-09-11|1263.59
#2018-09-12|1257.91
#2018-09-13|1271.20
#2018-09-14|1271.57
#2018-09-17|1307.94
#2018-09-18|1307.57
#2018-09-19|1307.28
#2018-09-20|1321.08
#2018-09-21|1323.38
#2018-09-24|1321.51
#2018-09-25|1310.10
#2018-09-26|1294.80
#2018-09-27|1268.54
#2018-09-28|1259.84
#2018-10-01|1259.58
#2018-10-02|1256.29
#2018-10-03|1270.46
#2018-10-04|1260.92
#2018-10-05|1263.16
#2018-10-08|1240.03
#2018-10-09|1245.58
#2018-10-10|1228.82
#2018-10-11|1210.97
#2018-10-12|1212.90
#2018-10-15|1220.68
#2018-10-16|1236.20
#2018-10-17|1223.55
#2018-10-18|1232.92
#2018-10-19|1233.81
#2018-10-22|1227.21
#2018-10-23|1196.47
#2018-10-24|1202.21
#2018-10-25|1175.77
#2018-10-26|1171.25
#2018-10-29|1172.20
#2018-10-30|1169.85
#2018-10-31|1175.38
#2018-11-01|1218.86
#2018-11-02|1221.13
#2018-11-05|1224.46
#2018-11-06|1245.24
#2018-11-07|1273.78
#2018-11-08|1284.23
#2018-11-09|1282.32
#2018-11-12|1271.54
#2018-11-13|1275.13
#2018-11-14|1266.79
#2018-11-15|1245.76
#2018-11-16|1248.63
#2018-11-19|1248.59
#2018-11-20|1218.32
#2018-11-21|1231.32
#2018-11-22|1215.79
#2018-11-23|1216.98
#2018-11-26|1239.47
#2018-11-27|1226.11
#2018-11-28|1236.20
#2018-11-29|1237.31
#2018-11-30|1231.20
#2018-12-03|1248.11
#2018-12-04|1224.45
#2018-12-05|1224.40
#2018-12-06|1186.47
#2018-12-07|1187.98
#2018-12-10|1159.79
#2018-12-11|1160.93
#2018-12-12|1170.71
#2018-12-13|1170.84
#2018-12-14|1168.93
#2018-12-17|1136.84
#2018-12-18|1132.07
#2018-12-19|1134.45
#2018-12-20|1106.24
#2018-12-21|1107.18
#2018-12-24|1035.10
#2018-12-25|1055.65
#2018-12-26|1054.21
#2018-12-27|1057.14
#2018-12-28|1058.88
#2018-12-31|1076.72
#2019-01-01|1085.54
#2019-01-02|1072.44
#2019-01-03|1078.11
#2019-01-04|1082.21
#2019-01-07|1115.43
#2019-01-08|1121.12
#2019-01-09|1130.46
#2019-01-10|1131.05
#2019-01-11|1129.71
#2019-01-14|1125.71
#2019-01-15|1137.00
#2019-01-16|1143.49
#2019-01-17|1138.44
#2019-01-18|1140.28
#2019-01-21|1137.17
#2019-01-22|1144.16
#2019-01-23|1160.73
#2019-01-24|1163.78
#2019-01-25|1165.38
#2019-01-28|1170.00
#2019-01-29|1177.46
#2019-01-30|1183.60
#2019-01-31|1198.05
#2019-02-01|1196.68
#2019-02-04|1200.52
#2019-02-05|1213.79
#2019-02-06|1201.09
#2019-02-07|1172.68
#2019-02-08|1168.65
#2019-02-11|1173.54
#2019-02-12|1186.38
#2019-02-13|1168.87
#2019-02-14|1167.71
#2019-02-15|1179.58
#2019-02-18|1189.99
#2019-02-19|1186.70
#2019-02-20|1191.58
#2019-02-21|1184.46
#2019-02-22|1187.06
#2019-02-25|1197.81
#2019-02-26|1190.59
#2019-02-27|1181.90
#2019-02-28|1173.16
#2019-03-01|1170.62
#2019-03-04|1180.12
#2019-03-05|1164.77
#2019-03-06|1168.54
#2019-03-07|1147.07
#2019-03-08|1145.36
#2019-03-11|1145.29
#2019-03-12|1141.89
#2019-03-13|1161.84
#2019-03-14|1164.42
#2019-03-15|1168.01
#2019-03-18|1170.54
#2019-03-19|1173.27
#2019-03-20|1169.64
#2019-03-21|1173.00
#2019-03-22|1166.89
#2019-03-25|1133.73
#2019-03-26|1145.70
#2019-03-27|1143.77
#2019-03-28|1130.30
#2019-03-29|1129.44
#2019-04-01|1151.88
#2019-04-02|1153.03
#2019-04-03|1154.15
#2019-04-04|1154.10
#2019-04-05|1158.03
#2019-04-08|1165.26
#2019-04-09|1168.17
#2019-04-10|1170.59
#2019-04-11|1174.75
#2019-04-12|1179.57
#2019-04-15|1185.02
#2019-04-16|1194.43
#2019-04-17|1178.96
#2019-04-18|1168.73
#2019-04-19|1168.73
#2019-04-22|1172.23
#2019-04-23|1183.31
#2019-04-24|1193.18
#2019-04-25|1189.20
#2019-04-26|1192.57
#2019-04-29|1196.30
#2019-04-30|1193.68
#2019-05-01|1197.60
#2019-05-02|1185.45
#2019-05-03|1190.08
#2019-05-06|1172.64
#2019-05-07|1179.08
#2019-05-08|1184.49
#2019-05-09|1186.05
#2019-05-10|1189.70
#2019-05-13|1131.33
#2019-05-14|1143.12
#2019-05-15|1127.99
#2019-05-16|1148.23
#2019-05-17|1148.15
#2019-05-20|1140.39
#2019-05-21|1137.02
#2019-05-22|1140.68
#2019-05-23|1126.81
#2019-05-24|1129.34
#2019-05-27|1136.00
#2019-05-28|1125.04
#2019-05-29|1094.17
#2019-05-30|1098.32
#2019-05-31|1099.62
#2019-06-03|1088.86
#2019-06-04|1095.46
#2019-06-05|1105.35
#2019-06-06|1103.71
#2019-06-07|1110.13
#2019-06-10|1117.86
#2019-06-11|1111.68
#2019-06-12|1096.54
#2019-06-13|1107.01
#2019-06-14|1106.64
#2019-06-17|1089.47
#2019-06-18|1097.80
#2019-06-19|1105.97
#2019-06-20|1114.84
#2019-06-21|1103.02
#2019-06-24|1112.96
#2019-06-25|1111.17
#2019-06-26|1120.01
#2019-06-27|1131.81
#2019-06-28|1133.62
#2019-07-01|1139.49
#2019-07-02|1143.10
#2019-07-03|1152.30
#2019-07-04|1154.91
#2019-07-05|1151.81
#2019-07-08|1146.88
#2019-07-09|1150.83
#2019-07-10|1155.27
#2019-07-11|1153.53
#2019-07-12|1152.20
#2019-07-15|1149.99
#2019-07-16|1141.09
#2019-07-17|1131.60
#2019-07-18|1123.81
#2019-07-19|1124.78
#2019-07-22|1127.26
#2019-07-23|1136.32
#2019-07-24|1150.99
#2019-07-25|1150.75
#2019-07-26|1151.87
#2019-07-29|1157.43
#2019-07-30|1162.17
#2019-07-31|1170.45
#2019-08-01|1173.72
#2019-08-02|1180.34
#2019-08-05|1154.10
#2019-08-06|1165.90
#2019-08-07|1148.31
#2019-08-08|1175.07
#2019-08-09|1174.28
#2019-08-12|1168.62
#2019-08-13|1170.46
#2019-08-14|1123.14
#2019-08-15|1105.63
#2019-08-16|1101.23
#2019-08-19|1130.34
#2019-08-20|1136.10
#2019-08-21|1144.67
#2019-08-22|1148.52
#2019-08-23|1150.77
#2019-08-26|1125.02
#2019-08-27|1118.20
#2019-08-28|1103.78
#2019-08-29|1118.93
#2019-08-30|1119.17
#2019-09-02|1112.43
#2019-09-03|1103.44
#2019-09-04|1118.07
#2019-09-05|1122.51
#2019-09-06|1121.78
#2019-09-09|1126.80
#2019-09-10|1124.35
#2019-09-11|1140.98
#2019-09-12|1145.12
#2019-09-13|1147.58
#2019-09-16|1133.16
#2019-09-17|1131.98
#2019-09-18|1147.87
#2019-09-19|1156.58
#2019-09-20|1153.85
#2019-09-23|1141.35
#2019-09-24|1150.55
#2019-09-25|1145.39
#2019-09-26|1155.96
#2019-09-27|1160.87
#2019-09-30|1162.89
#2019-10-01|1159.76
#2019-10-02|1146.48
#2019-10-03|1140.91
#2019-10-04|1147.22
#2019-10-07|1155.99
#2019-10-08|1156.65
#2019-10-09|1156.79
#2019-10-10|1156.69
#2019-10-11|1158.71
#2019-10-14|1156.70
#2019-10-15|1165.11
#2019-10-16|1173.25
#2019-10-17|1166.74
#2019-10-18|1165.58
#2019-10-21|1167.22
#2019-10-22|1180.22
#2019-10-23|1178.80
#2019-10-24|1181.25
#2019-10-25|1180.25
#2019-10-28|1197.68
#2019-10-29|1202.19
#2019-10-30|1196.74
#2019-10-31|1197.26
#2019-11-01|1196.38
#2019-11-04|1208.95
#2019-11-05|1217.99
#2019-11-06|1214.01
#2019-11-07|1218.59
#2019-11-08|1219.10
#2019-11-11|1215.65
#2019-11-12|1216.71
#2019-11-13|1222.52
#2019-11-14|1228.42
#2019-11-15|1231.86
#2019-11-18|1239.49
#2019-11-19|1241.42
#2019-11-20|1229.15
#2019-11-21|1228.35
#2019-11-22|1224.53
#2019-11-25|1243.30
#2019-11-26|1245.80
#2019-11-27|1241.19
#2019-11-28|1251.13
#2019-11-29|1253.61
#2019-12-02|1232.84
#2019-12-03|1219.66
#2019-12-04|1230.52
#2019-12-05|1227.23
#2019-12-06|1225.75
#2019-12-09|1237.52
#2019-12-10|1235.63
#2019-12-11|1236.09
#2019-12-12|1236.61
#2019-12-13|1235.94
#2019-12-16|1232.71
#2019-12-17|1236.43
#2019-12-18|1230.01
#2019-12-19|1231.59
#2019-12-20|1233.93
#2019-12-23|1233.63
#2019-12-24|1243.88
#2019-12-25|1244.55
#2019-12-26|1246.58
#2019-12-27|1251.11
#2019-12-30|1242.45
#2019-12-31|1252.66
#2020-01-01|1254.43
#2020-01-02|1263.19
#2020-01-03|1254.40
#2020-01-06|1240.48
#2020-01-07|1239.72
#2020-01-08|1242.25
#2020-01-09|1242.40
#2020-01-10|1243.94
#2020-01-13|1242.43
#2020-01-14|1252.56
#2020-01-15|1265.53
#2020-01-16|1270.69
#2020-01-17|1270.51
#2020-01-20|1273.86
#2020-01-21|1274.08
#2020-01-22|1282.14
#2020-01-23|1284.36
#2020-01-24|1285.02
#2020-01-27|1253.77
#2020-01-28|1256.40
#2020-01-29|1262.79
#2020-01-30|1263.26
#2020-01-31|1264.15
#2020-02-03|1247.08
#2020-02-04|1268.84
#2020-02-05|1287.34
#2020-02-06|1298.22
#2020-02-07|1298.94
#2020-02-10|1290.26
#2020-02-11|1311.77
#2020-02-12|1320.76
#2020-02-13|1308.92
#2020-02-14|1306.95
#2020-02-17|1311.50
#2020-02-18|1301.69
#2020-02-19|1318.01
#2020-02-20|1314.89
#2020-02-21|1318.43
#2020-02-24|1264.19
#2020-02-25|1272.62
#2020-02-26|1278.49
#2020-02-27|1221.87
#2020-02-28|1211.77
#2020-03-02|1214.55
#2020-03-03|1219.53
#2020-03-04|1187.03
#2020-03-05|1154.08
#2020-03-06|1150.07
#2020-03-09|1007.66
#2020-03-10|1002.54
#2020-03-11| 974.25
#2020-03-12| 890.60
#2020-03-13| 894.49
#2020-03-16| 850.74
#2020-03-17| 841.54
#2020-03-18| 794.55
#2020-03-19| 855.76
#2020-03-20| 867.07
#2020-03-23| 823.01
#2020-03-24| 912.72
#2020-03-25| 904.04
#2020-03-26| 940.27
#2020-03-27| 943.44
#2020-03-30| 953.03
#2020-03-31| 991.75
#2020-04-01| 941.72
#2020-04-02| 926.28
#2020-04-03| 928.73
#2020-04-06| 961.66
#2020-04-07| 994.04
#2020-04-08| 990.48
#2020-04-09| 996.27
#2020-04-10| 996.27
#2020-04-13|1001.73
#2020-04-14| 999.53
#2020-04-15| 993.04
#2020-04-16| 990.11
#2020-04-17| 990.00
#2020-04-20|1038.71
#2020-04-21|1016.66
#2020-04-22|1015.95
#2020-04-23|1037.46
#2020-04-24|1039.02
#2020-04-27|1079.95
#2020-04-28|1081.06
#2020-04-29|1081.92
#2020-04-30|1094.15
#2020-05-01|1081.81
#2020-05-04|1042.46
#2020-05-05|1066.03
#2020-05-06|1064.09
#2020-05-07|1097.82
#2020-05-08|1099.90
#2020-05-11|1097.66
#2020-05-12|1091.55
#2020-05-13|1066.81
#2020-05-14|1010.36
#2020-05-15|1012.79
#2020-05-18|1071.58
#2020-05-19|1081.95
#2020-05-20|1097.51
#2020-05-21|1084.00
#2020-05-22|1079.67
#2020-05-25|1101.92
#2020-05-26|1105.79
#2020-05-27|1101.32
#2020-05-28|1098.04
#2020-05-29|1101.76
#2020-06-01|1103.25
#2020-06-02|1115.36
#2020-06-03|1116.84
#2020-06-04|1126.16
#2020-06-05|1119.33
#2020-06-08|1138.74
#2020-06-09|1143.95
#2020-06-10|1145.06
#2020-06-11|1117.60
#2020-06-12|1110.89
#2020-06-15|1089.99
#2020-06-16|1124.97
#2020-06-17|1120.34
#2020-06-18|1113.49
#2020-06-19|1112.69
#2020-06-22|1109.95
#2020-06-23|1112.56
#2020-06-24|1088.72
#2020-06-25|1089.96
#2020-06-26|1091.57
#2020-06-29|1056.32
#2020-06-30|1051.33
#2020-07-01|1083.37
#2020-07-02|1093.93
#2020-07-03|1096.10
#2020-07-06|1081.76
#2020-07-07|1081.35
#2020-07-08|1064.52
#2020-07-09|1062.13
#2020-07-10|1059.16
#2020-07-13|1086.01
#2020-07-14|1070.48
#2020-07-15|1104.91
#2020-07-16|1090.36
#2020-07-17|1091.54
#2020-07-20|1102.05
#2020-07-21|1110.30
#2020-07-22|1102.31
#2020-07-23|1095.42
#2020-07-24|1095.28
#2020-07-27|1082.98
#2020-07-28|1083.30
#2020-07-29|1085.91
#2020-07-30|1084.18
#2020-07-31|1085.98
#2020-08-03|1094.89
#2020-08-04|1096.43
#2020-08-05|1119.44
#2020-08-06|1125.26
#2020-08-07|1123.78
#2020-08-10|1109.79
#2020-08-11|1124.63
#2020-08-12|1137.17
#2020-08-13|1133.49
#2020-08-14|1132.57
#2020-08-17|1146.33
#2020-08-18|1145.30
#2020-08-19|1120.82
#2020-08-20|1100.98
#2020-08-21|1101.12
#2020-08-24|1111.37
#2020-08-25|1118.65
#2020-08-26|1128.68
#2020-08-27|1133.90
#2020-08-28|1139.04
#2020-08-31|1128.22
#2020-09-01|1134.45
#2020-09-02|1119.59
#2020-09-03|1079.83
#2020-09-04|1077.29
#2020-09-07|1080.69
#2020-09-08|1061.04
#2020-09-09|1059.45
#2020-09-10|1039.52
#2020-09-11|1027.05
#2020-09-14|1055.79
#2020-09-15|1057.42
#2020-09-16|1059.64
#2020-09-17|1049.72
#2020-09-18|1053.39
#2020-09-21|1033.58
#2020-09-22|1043.98
#2020-09-23|1025.76
#2020-09-24|1003.67
#2020-09-25|1003.18
#2020-09-28|1008.42
#2020-09-29|1029.26
#2020-09-30|1046.74
#2020-10-01|1056.99
#2020-10-02|1055.91
#2020-10-05|1087.03
#2020-10-06|1088.10
#2020-10-07|1090.85
#2020-10-08|1106.05
#2020-10-09|1111.57
#2020-10-12|1115.35
#2020-10-13|1105.55
#2020-10-14|1111.13
#2020-10-15|1099.00
#2020-10-16|1102.73
#2020-10-19|1106.38
#2020-10-20|1104.16
#2020-10-21|1104.09
#2020-10-22|1100.01
#2020-10-23|1101.67
#2020-10-26|1096.26
#2020-10-27|1091.78
#2020-10-28|1057.08
#2020-10-29|1070.23
#2020-10-30|1074.64
#2020-11-02|1087.01
#2020-11-03|1097.12
#2020-11-04|1121.06
#2020-11-05|1125.89
#2020-11-06|1127.46
#2020-11-09|1169.20
#2020-11-10|1151.12
#2020-11-11|1163.94
#2020-11-12|1163.99
#2020-11-13|1165.21
#2020-11-16|1168.83
#2020-11-17|1171.90
#2020-11-18|1181.48
#2020-11-19|1175.98
#2020-11-20|1178.91
#2020-11-23|1196.12
#2020-11-24|1220.11
#2020-11-25|1217.19
#2020-11-26|1229.50
#2020-11-27|1232.02
#2020-11-30|1214.70
#2020-12-01|1216.27
#2020-12-02|1199.97
#2020-12-03|1214.74
#2020-12-04|1213.50
#2020-12-07|1240.70
#2020-12-08|1235.75
#2020-12-09|1257.67
#2020-12-10|1249.66
#2020-12-11|1248.92
#2020-12-14|1263.40
#2020-12-15|1253.91
#2020-12-16|1258.56
#2020-12-17|1265.61
#2020-12-18|1267.17
#2020-12-21|1223.38
#2020-12-22|1243.78
#2020-12-23|1257.98
#2020-12-24|1277.03
#2020-12-25|1277.03
#2020-12-28|1294.26
#2020-12-29|1292.00
#2020-12-30|1304.21
#2020-12-31|1299.60
#2021-01-01|1299.60
#2021-01-04|1303.89
#2021-01-05|1303.47
#2021-01-06|1323.82
#2021-01-07|1339.56
#2021-01-08|1339.15
#2021-01-11|1351.39
#2021-01-12|1376.45
#2021-01-13|1397.30
#2021-01-14|1378.42
#2021-01-15|1344.49
#2021-01-18|1371.89
#2021-01-19|1376.37
#2021-01-20|1383.83
#2021-01-21|1367.27
#2021-01-22|1366.96
#2021-01-25|1349.63
#2021-01-26|1344.31
#2021-01-27|1336.88
#2021-01-28|1332.02
#2021-01-29|1335.17
#2021-02-01|1328.03
#2021-02-02|1341.68
#2021-02-03|1338.75
#2021-02-04|1344.96
#2021-02-05|1345.44
#2021-02-08|1352.08
#2021-02-09|1375.87
#2021-02-10|1357.45
#2021-02-11|1340.14
#2021-02-12|1339.15
#2021-02-15|1359.83
#2021-02-16|1361.45
#2021-02-17|1338.41
#2021-02-18|1314.74
#2021-02-19|1316.78
#2021-02-22|1320.19
#2021-02-23|1289.85
#2021-02-24|1300.74
#2021-02-25|1297.37
#2021-02-26|1284.37
#2021-03-01|1292.62
#2021-03-02|1299.42
#2021-03-03|1289.16
#2021-03-04|1281.10
#2021-03-05|1271.97
#2021-03-08|1283.47
#2021-03-09|1304.53
#2021-03-10|1308.36
#2021-03-11|1334.95
#2021-03-12|1327.19
#2021-03-15|1334.02
#2021-03-16|1348.06
#2021-03-17|1335.19
#2021-03-18|1347.40
#2021-03-19|1343.77
#2021-03-22|1354.61
#2021-03-23|1357.32
#2021-03-24|1346.04
#2021-03-25|1318.01
#2021-03-26|1317.94
#2021-03-29|1339.69
#2021-03-30|1331.37
#2021-03-31|1331.69
#2021-04-01|1339.74
#2021-04-02|1339.74
#2021-04-05|1365.92
#2021-04-06|1373.18
#2021-04-07|1379.83
#2021-04-08|1386.12
#2021-04-09|1383.38
#2021-04-12|1380.73
#2021-04-13|1383.81
#2021-04-14|1389.17
#2021-04-15|1389.17
#2021-04-16|1390.03
#2021-04-19|1400.83
#2021-04-20|1399.44
#2021-04-21|1384.02
#2021-04-22|1386.77
#2021-04-23|1386.58
#2021-04-26|1400.36
#2021-04-27|1399.89
#2021-04-28|1393.03
#2021-04-29|1404.87
#2021-04-30|1407.37
#2021-05-03|1425.17
#2021-05-04|1409.57
#2021-05-05|1415.52
#2021-05-06|1420.44
#2021-05-07|1424.18
#2021-05-10|1425.89
#2021-05-11|1385.46
#2021-05-12|1387.02
#2021-05-13|1399.81
#2021-05-14|1405.26
#2021-05-17|1403.49
#2021-05-18|1430.85
#2021-05-19|1413.73
#2021-05-20|1442.26
#2021-05-21|1443.22
#2021-05-24|1457.47
#2021-05-25|1462.01
#2021-05-26|1462.91
#2021-05-27|1464.11
#2021-05-28|1461.34
#2021-05-31|1451.22
#2021-06-01|1449.08
#2021-06-02|1451.60
#2021-06-03|1435.32
#2021-06-04|1437.61
#2021-06-07|1446.45
#2021-06-08|1443.03
#2021-06-09|1443.73
#2021-06-10|1448.96
#2021-06-11|1444.85
#2021-06-14|1461.95
#2021-06-15|1458.99
#2021-06-16|1459.62
#2021-06-17|1431.65
#2021-06-18|1423.54
#2021-06-21|1424.72
#2021-06-22|1436.43
#2021-06-23|1441.01
#2021-06-24|1443.20
#2021-06-25|1440.40
#2021-06-28|1439.58
#2021-06-29|1438.63
#2021-06-30|1432.79
#2021-07-01|1439.34
#2021-07-02|1438.40
#2021-07-05|1444.77
#2021-07-06|1434.40
#2021-07-07|1439.58
#2021-07-08|1405.03
#2021-07-09|1406.33
#2021-07-12|1426.95
#2021-07-13|1424.09
#2021-07-14|1423.54
#2021-07-15|1410.85
#2021-07-16|1405.58
#2021-07-19|1367.41
#2021-07-20|1390.93
#2021-07-21|1415.54
#2021-07-22|1421.64
#2021-07-23|1421.86
#2021-07-26|1440.94
#2021-07-27|1432.50
#2021-07-28|1454.51
#2021-07-29|1463.22
#2021-07-30|1469.04
#2021-08-02|1491.27
#2021-08-03|1476.56
#2021-08-04|1479.15
#2021-08-05|1475.02
#2021-08-06|1468.27
#2021-08-09|1463.57
#2021-08-10|1473.75
#2021-08-11|1478.85
#2021-08-12|1494.21
#2021-08-13|1496.84
#2021-08-16|1488.12
#2021-08-17|1484.46
#2021-08-18|1503.78
#2021-08-19|1499.62
#2021-08-20|1505.55
#2021-08-23|1525.31
#2021-08-24|1543.03
#2021-08-25|1550.84
#2021-08-26|1547.80
#2021-08-27|1549.27
#2021-08-30|1553.96
#2021-08-31|1552.15
#2021-09-01|1558.37
#2021-09-02|1551.36
#2021-09-03|1555.57
#2021-09-06|1553.75
#2021-09-07|1552.60
#2021-09-08|1551.52
#2021-09-09|1573.13
#2021-09-10|1575.42
#2021-09-13|1574.60
#2021-09-14|1572.30
#2021-09-15|1574.12
#2021-09-16|1572.28
#2021-09-17|1574.14
#2021-09-20|1570.66
#2021-09-21|1573.36
#2021-09-22|1561.25
#2021-09-23|1572.67
#2021-09-24|1573.52
#2021-09-27|1571.25
#2021-09-28|1566.07
#2021-09-29|1565.33
#2021-09-30|1557.47
#2021-10-01|1561.55
#2021-10-04|1549.70
#2021-10-05|1552.00
#2021-10-06|1532.65
#2021-10-07|1555.74
#2021-10-08|1552.21
#2021-10-11|1571.89
#2021-10-12|1579.49
#2021-10-13|1584.98
#2021-10-14|1603.77
#2021-10-15|1604.84
#2021-10-18|1605.25
#2021-10-19|1610.66
#2021-10-20|1621.04
#2021-10-21|1638.07
#2021-10-22|1638.03
#2021-10-25|1651.16
#2021-10-26|1656.03
#2021-10-27|1648.75
#2021-10-28|1648.64
#2021-10-29|1651.30
#2021-11-01|1685.03
#2021-11-02|1690.23
#2021-11-03|1697.81
#2021-11-04|1708.90
#2021-11-05|1707.60
#2021-11-08|1703.87
#2021-11-09|1703.77
#2021-11-10|1701.36
#2021-11-11|1726.43
#2021-11-12|1728.95
#2021-11-15|1744.25
#2021-11-16|1740.57
#2021-11-17|1739.62
#2021-11-18|1739.13
#2021-11-19|1733.46
#2021-11-22|1746.20
#2021-11-23|1709.98
#2021-11-24|1691.71
#2021-11-25|1695.14
#2021-11-26|1682.92
#2021-11-29|1682.17
#2021-11-30|1679.65
#2021-12-01|1709.29
#2021-12-02|1684.69
#2021-12-03|1687.42
#2021-12-06|1692.60
#2021-12-07|1739.53
#2021-12-08|1751.29
#2021-12-09|1748.02
#2021-12-10|1746.91
#2021-12-13|1723.58
#2021-12-14|1707.59
#2021-12-15|1714.12
#2021-12-16|1751.61
#2021-12-17|1734.92
#2021-12-20|1669.10
#2021-12-21|1697.21
#2021-12-22|1721.43
#2021-12-23|1755.62
#2021-12-24|1753.59
#2021-12-27|1787.17
#2021-12-28|1810.72
#2021-12-29|1794.97
#2021-12-30|1802.92
#2021-12-31|1799.41
#2022-01-03|1814.53
#2022-01-04|1835.36
#2022-01-05|1843.87
#2022-01-06|1824.09
#2022-01-07|1825.15
#2022-01-10|1794.09
#2022-01-11|1837.33
#2022-01-12|1875.23
#2022-01-13|1886.61
#2022-01-14|1888.56
#2022-01-17|1863.41
#2022-01-18|1821.84
#2022-01-19|1814.79
#2022-01-20|1829.50
#2022-01-21|1819.85
#2022-01-24|1688.00
#2022-01-25|1697.81
#2022-01-26|1740.77
#2022-01-27|1722.46
#2022-01-28|1718.70
#2022-01-31|1734.75
#2022-02-01|1739.33
#2022-02-02|1759.01
#2022-02-03|1740.51
#2022-02-04|1729.50
#2022-02-07|1740.57
#2022-02-08|1727.44
#2022-02-09|1780.73
#2022-02-10|1777.48
#2022-02-11|1768.19
#2022-02-14|1721.42
#2022-02-15|1768.44
#2022-02-16|1796.04
#2022-02-17|1772.24
#2022-02-18|1776.73
#2022-02-21|1755.15
#2022-02-22|1755.38
#2022-02-23|1760.65
#2022-02-24|1690.21
#2022-02-25|1713.09
#2022-02-28|1757.72
#2022-03-01|1723.93
#2022-03-02|1720.75
#2022-03-03|1703.89
#2022-03-04|1682.62
#2022-03-07|1666.38
#2022-03-08|1633.30
#2022-03-09|1688.18
#2022-03-10|1665.90
#2022-03-11|1676.77
#2022-03-14|1641.41
#2022-03-15|1647.73
#2022-03-16|1682.57
#2022-03-17|1698.80
#2022-03-18|1693.39
#2022-03-21|1747.00
#2022-03-22|1764.67
#2022-03-23|1766.36
#2022-03-24|1772.81
#2022-03-25|1780.19
#2022-03-28|1771.05
#2022-03-29|1795.09
#2022-03-30|1808.56
#2022-03-31|1783.80
#2022-04-01|1777.47
#2022-04-04|1804.20
#2022-04-05|1817.92
#2022-04-06|1777.10
#2022-04-07|1790.37
#2022-04-08|1791.19
#2022-04-11|1784.13
#2022-04-12|1794.31
#2022-04-13|1784.31
#2022-04-14|1792.47
#2022-04-15|1792.47
#2022-04-18|1791.97
#2022-04-19|1796.56
#2022-04-20|1809.06
#2022-04-21|1796.99
#2022-04-22|1782.19
#2022-04-25|1728.99
#2022-04-26|1729.42
#2022-04-27|1705.19
#2022-04-28|1721.55
#2022-04-29|1715.02
#2022-05-02|1640.89
#2022-05-03|1638.03
#2022-05-04|1620.85
#2022-05-05|1605.46
#2022-05-06|1613.38
#2022-05-09|1531.06
#2022-05-10|1530.56
#2022-05-11|1560.30
#2022-05-12|1544.38
#2022-05-13|1562.47
#2022-05-16|1590.00
#2022-05-17|1633.11
#2022-05-18|1615.51
#2022-05-19|1571.97
#2022-05-20|1580.37
#2022-05-23|1612.38
#2022-05-24|1566.83
#2022-05-25|1554.45
#2022-05-26|1591.11
#2022-05-27|1593.88
#2022-05-30|1615.75
#2022-05-31|1613.73
#2022-06-01|1628.86
#2022-06-02|1618.60
#2022-06-03|1616.28
#2022-06-06|1642.66
#2022-06-07|1614.44
#2022-06-08|1626.69
#2022-06-09|1593.44
#2022-06-10|1575.09
#2022-06-13|1457.40
#2022-06-14|1471.46
#2022-06-15|1500.20
#2022-06-16|1456.96
#2022-06-17|1457.71
#2022-06-20|1493.20
#2022-06-21|1517.92
#2022-06-22|1513.67
#2022-06-23|1496.92
#2022-06-24|1514.25
#2022-06-27|1529.76
#2022-06-28|1543.39
#2022-06-29|1530.10
#2022-06-30|1481.08
#2022-07-01|1466.36
#2022-07-04|1490.56
#2022-07-05|1471.48
#2022-07-06|1483.45
#2022-07-07|1518.10
#2022-07-08|1521.49
#2022-07-11|1516.34
#2022-07-12|1517.49
#2022-07-13|1519.68
#2022-07-14|1490.96
#2022-07-15|1506.09
#2022-07-18|1548.66
#2022-07-19|1549.40
#2022-07-20|1569.14
#2022-07-21|1580.21
#2022-07-22|1583.26
#2022-07-25|1569.61
#2022-07-26|1553.40
#2022-07-27|1583.46
#2022-07-28|1601.19
#2022-07-29|1605.14
#2022-08-01|1642.70
#2022-08-02|1627.29
#2022-08-03|1646.91
#2022-08-04|1663.38
#2022-08-05|1662.05
#2022-08-08|1709.99
#2022-08-09|1705.28
#2022-08-10|1763.96
#2022-08-11|1787.04
#2022-08-12|1784.04
#2022-08-15|1775.60
#2022-08-16|1784.48
#2022-08-17|1776.15
#2022-08-18|1794.42
#2022-08-19|1779.92
#2022-08-22|1748.32
#2022-08-23|1777.44
#2022-08-24|1791.21
#2022-08-25|1786.50
#2022-08-26|1795.39
#2022-08-29|1735.32
#2022-08-30|1723.32
#2022-08-31|1721.66
#2022-09-01|1672.87
#2022-09-02|1686.62
#2022-09-05|1669.42
#2022-09-06|1648.15
#2022-09-07|1627.88
#2022-09-08|1637.88
#2022-09-09|1650.55
#2022-09-12|1699.20
#2022-09-13|1649.98
#2022-09-14|1621.89
#2022-09-15|1612.65
#2022-09-16|1611.39
#2022-09-19|1593.40
#2022-09-20|1581.17
#2022-09-21|1580.69
#2022-09-22|1548.75
#2022-09-23|1538.80
#2022-09-26|1536.14
#2022-09-27|1542.15
#2022-09-28|1497.70
#2022-09-29|1452.97
#2022-09-30|1456.60
#2022-10-03|1458.64
#2022-10-04|1478.16
#2022-10-05|1460.85
#2022-10-06|1499.57
#2022-10-07|1496.29
#2022-10-10|1486.27
#2022-10-11|1457.95
#2022-10-12|1473.36
#2022-10-13|1478.23
#2022-10-14|1493.93
#2022-10-17|1506.12
#2022-10-18|1526.64
#2022-10-19|1523.33
#2022-10-20|1525.00
#2022-10-21|1511.75
#2022-10-24|1527.20
#2022-10-25|1562.74
#2022-10-26|1582.24
#2022-10-27|1570.89
#2022-10-28|1559.76
#2022-10-31|1568.15
#2022-11-01|1561.45
#2022-11-02|1562.40
#2022-11-03|1517.36
#2022-11-04|1529.83
#2022-11-07|1521.82
#2022-11-08|1543.95
#2022-11-09|1532.76
#2022-11-10|1617.03
#2022-11-11|1646.57
#2022-11-14|1597.80
#2022-11-15|1620.36
#2022-11-16|1587.52
#2022-11-17|1536.69
#2022-11-18|1541.95
#2022-11-21|1533.66
#2022-11-22|1544.51
#2022-11-23|1557.13
#2022-11-24|1557.56
#2022-11-25|1556.33
#2022-11-28|1523.50
#2022-11-29|1544.23
#2022-11-30|1523.95
#2022-12-01|1573.84
#2022-12-02|1566.69
#2022-12-05|1564.20
#2022-12-06|1536.45
#2022-12-07|1508.13
#2022-12-08|1527.91
#2022-12-09|1534.30
#2022-12-12|1515.68
#2022-12-13|1551.46
#2022-12-14|1537.43
#2022-12-15|1501.62
#2022-12-16|1492.38
#2022-12-19|1480.19
#2022-12-20|1464.11
#2022-12-21|1478.50
#2022-12-22|1456.11
#2022-12-23|1453.91
#2022-12-26|1428.76
#2022-12-27|1438.67
#2022-12-28|1437.45
#2022-12-29|1453.62
#2022-12-30|1450.13
#2023-01-02|1442.15
#2023-01-03|1446.96
#2023-01-04|1461.09
#2023-01-05|1447.49
#2023-01-06|1464.51
#2023-01-09|1509.00
#2023-01-10|1510.06
#2023-01-11|1524.84
#2023-01-12|1535.97
#2023-01-13|1539.70
#2023-01-16|1566.36
#2023-01-17|1572.02
#2023-01-18|1579.10
#2023-01-19|1536.29
#2023-01-20|1544.16
#2023-01-23|1562.80
#2023-01-24|1564.51
#2023-01-25|1536.18
#2023-01-26|1508.69
#2023-01-27|1501.03
#2023-01-30|1482.84
#2023-01-31|1504.84
#2023-02-01|1510.79
#2023-02-02|1568.19
#2023-02-03|1554.90
#2023-02-06|1511.83
#2023-02-07|1511.61
#2023-02-08|1495.45
#2023-02-09|1478.09
#2023-02-10|1459.71
#2023-02-13|1488.03
#2023-02-14|1484.79
#2023-02-15|1496.16
#2023-02-16|1476.88
#2023-02-17|1477.74
#2023-02-20|1462.01
#2023-02-21|1411.57
#2023-02-22|1413.80
#2023-02-23|1402.09
#2023-02-24|1386.86
#2023-02-27|1368.24
#2023-02-28|1378.89
#2023-03-01|1400.98
#2023-03-02|1385.71
#2023-03-03|1382.96
#2023-03-06|1448.29
#2023-03-07|1431.27
#2023-03-08|1436.79
#2023-03-09|1453.04
#2023-03-10|1446.60
#2023-03-13|1369.85
#2023-03-14|1385.17
#2023-03-15|1362.90
#2023-03-16|1354.23
#2023-03-17|1352.82
#2023-03-20|1363.61
#2023-03-21|1376.70
#2023-03-22|1388.38
#2023-03-23|1439.89
#2023-03-24|1420.73
#2023-03-27|1413.94
#2023-03-28|1414.33
#2023-03-29|1375.28
#2023-03-30|1375.95
#2023-03-31|1372.10
#2023-04-03|1376.20
#2023-04-04|1386.51
#2023-04-05|1382.69
#2023-04-06|1372.19
#2023-04-07|1372.19
#2023-04-10|1370.30
#2023-04-11|1356.61
#2023-04-12|1355.15
#2023-04-13|1352.85
#2023-04-14|1347.63
#2023-04-17|1345.68
#2023-04-18|1354.90
#2023-04-19|1346.39
#2023-04-20|1329.96
#2023-04-21|1325.67
#2023-04-24|1346.60
#2023-04-25|1352.45
#2023-04-26|1356.01
#2023-04-27|1363.99
#2023-04-28|1363.99
#2023-05-01|1384.63
#2023-05-02|1383.52
#2023-05-03|1398.84
#2023-05-04|1380.69
#2023-05-05|1387.31
#2023-05-08|1390.49
#2023-05-09|1368.60
#2023-05-10|1383.20
#2023-05-11|1393.13
#2023-05-12|1381.83
#2023-05-15|1378.86
#2023-05-16|1379.43
#2023-05-17|1398.75
#2023-05-18|1407.57
#2023-05-19|1404.99
#2023-05-22|1377.91
#2023-05-23|1352.00
#2023-05-24|1334.84
#2023-05-25|1331.72
#2023-05-26|1333.33
#2023-05-29|1330.08
#2023-05-30|1324.76
#2023-05-31|1304.84
#2023-06-01|1301.81
#2023-06-02|1301.26
#2023-06-05|1328.57
#2023-06-06|1336.38
#2023-06-07|1377.69
#2023-06-08|1390.21
#2023-06-09|1414.08
#2023-06-12|1418.28
#2023-06-13|1446.23
#2023-06-14|1423.94
#2023-06-15|1453.29
#2023-06-16|1451.81
#2023-06-19|1420.31
#2023-06-20|1422.45
#2023-06-21|1399.03
#2023-06-22|1397.76
#2023-06-23|1398.11
#2023-06-26|1384.08
#2023-06-27|1355.25
#2023-06-28|1362.55
#2023-06-29|1352.62
#2023-06-30|1346.44
#2023-07-03|1358.06
#2023-07-04|1359.54
#2023-07-05|1373.84
#2023-07-06|1355.71
#2023-07-07|1363.21
#2023-07-10|1357.90
#2023-07-11|1378.47
#2023-07-12|1420.00
#2023-07-13|1437.53
#2023-07-14|1440.18
#2023-07-17|1418.71
#2023-07-18|1466.87
#2023-07-19|1513.31
#2023-07-20|1493.35
#2023-07-21|1489.57
#2023-07-24|1448.57
#2023-07-25|1384.74
#2023-07-26|1430.76
#2023-07-27|1422.39
#2023-07-28|1426.25
#2023-07-31|1451.82
#2023-08-01|1456.61
#2023-08-02|1449.21
#2023-08-03|1435.34
#2023-08-04|1449.61
#2023-08-07|1456.34
#2023-08-08|1435.72
#2023-08-09|1471.26
#2023-08-10|1464.59
#2023-08-11|1456.94
#2023-08-14|1428.47
#2023-08-15|1430.21
#2023-08-16|1425.22
#2023-08-17|1387.59
#2023-08-18|1384.34
#2023-08-21|1396.43
#2023-08-22|1413.86
#2023-08-23|1418.38
#2023-08-24|1397.94
#2023-08-25|1394.70
#2023-08-28|1402.64
#2023-08-29|1392.78
#2023-08-30|1404.45
#2023-08-31|1399.35
#2023-09-01|1400.12
#2023-09-04|1376.51
#2023-09-05|1393.30
#2023-09-06|1379.32
#2023-09-07|1360.73
#2023-09-08|1361.22
#2023-09-11|1397.85
#2023-09-12|1403.31
#2023-09-13|1385.50
#2023-09-14|1392.90
#2023-09-15|1398.52
#2023-09-18|1399.40
#2023-09-19|1397.86
#2023-09-20|1411.54
#2023-09-21|1410.97
#2023-09-22|1413.81
#2023-09-25|1411.92
#2023-09-26|1389.00
#2023-09-27|1390.56
#2023-09-28|1390.76
#2023-09-29|1403.39
#2023-10-02|1412.55
#2023-10-03|1401.58
#2023-10-04|1385.58
#2023-10-05|1367.44
#2023-10-06|1369.71
#2023-10-09|1272.12
#2023-10-10|1283.82
#2023-10-11|1260.11
#2023-10-12|1245.03
#2023-10-13|1241.90
#2023-10-16|1216.07
#2023-10-17|1211.52
#2023-10-18|1214.99
#2023-10-19|1184.90
#2023-10-20|1180.04
#2023-10-23|1143.03
#2023-10-24|1153.70
#2023-10-25|1154.21
#2023-10-26|1140.21
#2023-10-27|1147.42
#2023-10-30|1187.58
#2023-10-31|1181.66
#2023-11-01|1196.78
#2023-11-02|1229.30
#2023-11-03|1247.42
#2023-11-06|1272.16
#2023-11-07|1299.52
#2023-11-08|1303.74
#2023-11-09|1288.68
#2023-11-10|1279.25
#2023-11-13|1252.42
#2023-11-14|1303.14
#2023-11-15|1300.86
#2023-11-16|1339.62
#2023-11-17|1349.20
#2023-11-20|1357.00
#2023-11-21|1372.07
#2023-11-22|1395.23
#2023-11-23|1391.19
#2023-11-24|1395.84
#2023-11-27|1397.50
#2023-11-28|1410.63
#2023-11-29|1421.62
#2023-11-30|1384.25
#2023-12-01|1387.76
#2023-12-04|1394.04
#2023-12-05|1414.05
#2023-12-06|1425.73
#2023-12-07|1420.57
#2023-12-08|1417.26
#2023-12-11|1405.20
#2023-12-12|1394.48
#2023-12-13|1402.40
#2023-12-14|1445.31
#2023-12-15|1445.29
#2023-12-18|1451.48
#2023-12-19|1463.54
#2023-12-20|1498.95
#2023-12-21|1488.16
#2023-12-22|1495.66
#2023-12-25|1502.00
#2023-12-26|1473.21
#2023-12-27|1491.35
#2023-12-28|1481.53
#2023-12-29|1491.26
#2024-01-01|1526.21
#2024-01-02|1507.30
#2024-01-03|1489.31
#2024-01-04|1501.68
#2024-01-05|1494.01
#2024-01-08|1482.17
#2024-01-09|1467.88
#2024-01-10|1460.05
#2024-01-11|1467.37
#2024-01-12|1473.27
#2024-01-15|1449.77
#2024-01-16|1421.45
#2024-01-17|1402.44
#2024-01-18|1439.18
#2024-01-19|1445.04
#2024-01-22|1438.19
#2024-01-23|1442.23
#2024-01-24|1471.47
#2024-01-25|1462.00
#2024-01-26|1467.30
#2024-01-29|1499.86
#2024-01-30|1482.42
#2024-01-31|1488.49
#2024-02-01|1470.42
#2024-02-02|1473.06
#2024-02-05|1471.07
#2024-02-06|1499.03
#2024-02-07|1502.73
#2024-02-08|1477.27
#2024-02-09|1487.99
#2024-02-12|1502.65
#2024-02-13|1513.07
#2024-02-14|1514.76
#2024-02-15|1535.71
#2024-02-16|1542.84
#2024-02-19|1553.46
#2024-02-20|1543.36
#2024-02-21|1540.58
#2024-02-22|1583.81
#2024-02-23|1586.61
#2024-02-26|1601.67
#2024-02-27|1616.45
#2024-02-28|1613.95
#2024-02-29|1633.01
#2024-03-01|1636.05
#2024-03-04|1635.85
#2024-03-05|1623.87
#2024-03-06|1628.47
#2024-03-07|1609.58
#2024-03-08|1612.44
#2024-03-11|1581.61
#2024-03-12|1562.21
#2024-03-13|1577.16
#2024-03-14|1558.19
#2024-03-15|1546.71
#2024-03-18|1589.53
#2024-03-19|1588.75
#2024-03-20|1613.57
#2024-03-21|1643.41
#2024-03-22|1626.68
#2024-03-25|1650.68
#2024-03-26|1649.42
#2024-03-27|1639.78
#2024-03-28|1649.60
#2024-03-29|1649.60
#2024-04-01|1645.86
#2024-04-02|1603.55
#2024-04-03|1607.64
#2024-04-04|1581.88
#2024-04-05|1560.22
#2024-04-08|1637.99
#2024-04-09|1609.89
#2024-04-10|1583.13
#2024-04-11|1552.37
#2024-04-12|1547.04
#2024-04-15|1532.69
#2024-04-16|1521.83
#2024-04-17|1498.80
#2024-04-18|1513.53
#2024-04-19|1526.81
#2024-04-22|1519.53
#2024-04-23|1524.60
#2024-04-24|1536.25
#2024-04-25|1516.31
#2024-04-26|1507.18
#2024-04-29|1534.47
#2024-04-30|1566.57
#2024-05-01|1541.94
#2024-05-02|1554.10
#2024-05-03|1558.76
#2024-05-06|1547.50
#2024-05-07|1585.31
#2024-05-08|1605.85
#2024-05-09|1604.59
#2024-05-10|1604.37
#2024-05-13|1607.90
#2024-05-14|1618.39
#2024-05-15|1645.56
#2024-05-16|1594.11
#2024-05-17|1590.89
#2024-05-20|1592.89
#2024-05-21|1593.79
#2024-05-22|1586.46
#2024-05-23|1580.20
#2024-05-24|1587.66
#2024-05-27|1575.48
#2024-05-28|1586.61
#2024-05-29|1579.72
#2024-05-30|1580.82
#2024-05-31|1575.44
#2024-06-03|1616.59
#2024-06-04|1592.36
#2024-06-05|1550.10
#2024-06-06|1532.14
#2024-06-07|1519.44
#2024-06-10|1538.85
#2024-06-11|1554.12
#2024-06-12|1563.81
#2024-06-13|1553.97
#2024-06-14|1550.73
#2024-06-17|1553.64
#2024-06-18|1553.05
#2024-06-19|1562.07
#2024-06-20|1529.09
#2024-06-21|1514.63
#2024-06-24|1527.05
#2024-06-25|1521.93
#2024-06-26|1527.51
#2024-06-27|1513.66
#2024-06-28|1510.34
#2024-07-01|1509.44
#2024-07-02|1516.90
#2024-07-03|1530.30
#2024-07-04|1557.78
#2024-07-05|1577.39
#2024-07-08|1600.09
#2024-07-09|1602.15
#2024-07-10|1596.33
#2024-07-11|1641.79
#2024-07-12|1654.80
#2024-07-15|1654.02
#2024-07-16|1658.43
#2024-07-17|1646.60
#2024-07-18|1644.17
#2024-07-19|1642.60
#2024-07-22|1647.03
#2024-07-23|1668.72
#2024-07-24|1650.16
#2024-07-25|1646.05
#2024-07-26|1651.03
#2024-07-29|1603.80
#2024-07-30|1580.78
#2024-07-31|1586.56
#2024-08-01|1559.26
#2024-08-02|1555.51
#2024-08-05|1499.37
#2024-08-06|1524.02
#2024-08-07|1555.63
#2024-08-08|1575.12
#2024-08-09|1602.47
#2024-08-12|1556.52
#2024-08-13|1578.14
#2024-08-14|1610.74
#2024-08-15|1656.17
#2024-08-16|1661.92
#2024-08-19|1652.29
#2024-08-20|1660.80
#2024-08-21|1642.67
#2024-08-22|1652.18
#2024-08-23|1662.19
#2024-08-26|1690.05
#2024-08-27|1690.21
#2024-08-28|1709.31
#2024-08-29|1706.62
#2024-08-30|1721.56
#2024-09-02|1715.99
#2024-09-03|1685.09
#2024-09-04|1681.06
#2024-09-05|1684.72
#2024-09-06|1676.57
#2024-09-09|1627.74
#2024-09-10|1627.32
#2024-09-11|1616.26
#2024-09-12|1659.12
#2024-09-13|1666.74
#2024-09-16|1624.73
#2024-09-17|1588.35
#2024-09-18|1598.50
#2024-09-19|1595.60
#2024-09-20|1593.21
#2024-09-23|1611.35
#2024-09-24|1640.60
#2024-09-25|1657.72
#2024-09-26|1691.54
#2024-09-27|1686.52
#2024-09-30|1706.08
#2024-10-01|1668.17
#2024-10-02|1655.29
#2024-10-03|1646.56
#2024-10-04|1642.72
#2024-10-07|1653.06
#2024-10-08|1665.56
#2024-10-09|1672.26
#2024-10-10|1660.95
#2024-10-11|1665.63
#2024-10-14|1674.85
#2024-10-15|1690.57
#2024-10-16|1691.69
#2024-10-17|1701.37
#2024-10-18|1708.77
#2024-10-21|1725.34
#2024-10-22|1716.71
#2024-10-23|1704.49
#2024-10-24|1705.10
#2024-10-25|1707.39
#2024-10-28|1744.46
#2024-10-29|1757.97
#2024-10-30|1790.07
#2024-10-31|1766.68
#2024-11-01|1762.80
#2024-11-04|1768.99
#2024-11-05|1778.84
#2024-11-06|1773.85
#2024-11-07|1777.98
#2024-11-08|1763.49
#2024-11-11|1808.88
#2024-11-12|1815.94
#2024-11-13|1828.01
#2024-11-14|1806.05
#2024-11-15|1802.22
#2024-11-18|1804.59
#2024-11-19|1813.21
#2024-11-20|1816.08
#2024-11-21|1835.15
#2024-11-22|1840.26
#2024-11-25|1888.06
#2024-11-26|1895.16
#2024-11-27|1872.56
#2024-11-28|1859.72
#2024-11-29|1868.32
#2024-12-02|1894.18
#2024-12-03|1928.07
#2024-12-04|1946.33
#2024-12-05|1960.06
#2024-12-06|1967.91
#2024-12-09|1998.45
#2024-12-10|1980.84
#2024-12-11|1972.03
#2024-12-12|1981.30
#2024-12-13|1961.74
#2024-12-16|1969.09
#2024-12-17|2014.02
#2024-12-18|2041.62
#2024-12-19|1994.79
#2024-12-20|1992.23
#2024-12-23|2007.66
#2024-12-24|2025.54
#2024-12-25|2016.31
#2024-12-26|2001.98
#2024-12-27|1992.11
#2024-12-30|2004.26
#2024-12-31|2032.67
#2025-01-01|2040.46
#2025-01-02|2034.38
#2025-01-03|2038.42
#2025-01-06|2071.20
#2025-01-07|2068.53
#2025-01-08|2043.09
#2025-01-09|2048.14
#2025-01-10|2034.92
#2025-01-13|2054.57
#2025-01-14|2090.45
#2025-01-15|2125.20
#2025-01-16|2128.62
#2025-01-17|2159.45
#2025-01-20|2173.23
#2025-01-21|2178.72
#2025-01-22|2168.36
#2025-01-23|2130.38
#2025-01-24|2133.84
#2025-01-27|2099.43
#2025-01-28|2095.81
#2025-01-29|2078.63
#2025-01-30|2059.66
#2025-01-31|2063.57
#2025-02-03|2054.83
#2025-02-04|2088.61
#2025-02-05|2129.74
#2025-02-06|2122.50
#2025-02-07|2120.11
#2025-02-10|2119.13
#2025-02-11|2084.97
#2025-02-12|2056.02
#2025-02-13|2098.66
#2025-02-14|2106.72
#2025-02-17|2093.01
#2025-02-18|2131.70
#2025-02-19|2128.93
#2025-02-20|2121.10
#2025-02-21|2109.97
#2025-02-24|2055.68
#2025-02-25|2058.30
#2025-02-26|2085.79
#2025-02-27|2072.85
#2025-02-28|2060.57
#2025-03-03|2093.59
#2025-03-04|2031.94
#2025-03-05|2072.16
#2025-03-06|2066.85
#2025-03-07|2054.21
#2025-03-10|2040.97
#2025-03-11|2038.29
#2025-03-12|2083.25
#2025-03-13|2080.88
#2025-03-14|2092.13
#2025-03-17|2113.70
#2025-03-18|2092.82
#2025-03-19|2085.20
#2025-03-20|2075.62
#2025-03-21|2053.44
#2025-03-24|2034.18
#2025-03-25|2045.03
#2025-03-26|2005.66
#2025-03-27|2039.05
#2025-03-28|2028.44
#2025-03-31|1975.17
#2025-04-01|2005.57
#2025-04-02|2025.05
#2025-04-03|2018.54
#2025-04-04|1994.12
#2025-04-07|1901.09
#2025-04-08|1940.91
#2025-04-09|1879.06
#2025-04-10|1949.44
#2025-04-11|1970.66
#2025-04-14|2034.50
#2025-04-15|2049.54
#2025-04-16|2059.95
#2025-04-17|2055.96
#2025-04-18|2055.96
#2025-04-21|1996.11
#2025-04-22|2018.54
#2025-04-23|2083.64
#2025-04-24|2091.67
#2025-04-25|2094.51
#2025-04-28|2099.52
#2025-04-29|2108.61
#2025-04-30|2100.44
#2025-05-01|2114.28
#2025-05-02|2130.57
#2025-05-05|2157.45
#2025-05-06|2176.30
#2025-05-07|2235.60
#2025-05-08|2273.52
#2025-05-09|2297.26
#2025-05-12|2260.21
#2025-05-13|2259.60
#2025-05-14|2277.31
#2025-05-15|2260.57
#2025-05-16|2259.72
#2025-05-19|2289.11
#2025-05-20|2303.80
#2025-05-21|2279.47
#2025-05-22|2219.83
#2025-05-23|2211.89
#2025-05-26|2301.31
#2025-05-27|2323.61
#2025-05-28|2353.77
#2025-05-29|2362.33
#2025-05-30|2352.50
#2025-06-02|2347.71
#2025-06-03|2354.31
#2025-06-04|2363.74
#2025-06-05|2387.10
#2025-06-06|2379.61
#2025-06-09|2381.39
#2025-06-10|2380.78
#2025-06-11|2383.11
#2025-06-12|2303.41
#2025-06-13|2276.27
#2025-06-16|2403.60
#2025-06-17|2392.95
#2025-06-18|2443.05
#2025-06-19|2446.77
#2025-06-20|2447.50
#2025-06-23|2471.96
#2025-06-24|2558.17
#2025-06-25|2585.91
#2025-06-26|2570.45
#2025-06-27|2576.02
#2025-06-30|2643.10
#2025-07-01|2616.93
#2025-07-02|2666.94
#2025-07-03|2709.85
#2025-07-04|2700.79
#2025-07-07|2699.52
#2025-07-08|2675.30
#2025-07-09|2743.59
#2025-07-10|2742.35
#2025-07-11|2730.90
#2025-07-14|2644.89
#2025-07-15|2651.62
#2025-07-16|2651.81
#2025-07-17|2664.96
#2025-07-18|2668.44
#2025-07-21|2696.94
#2025-07-22|2697.82
#2025-07-23|2742.04
#2025-07-24|2719.43
#2025-07-25|2707.26
#2025-07-28|2705.98
#2025-07-29|2687.78
#2025-07-30|2677.45
#2025-07-31|2655.68
#2025-08-01|2639.46
#2025-08-04|2618.12
#2025-08-05|2548.47
#2025-08-06|2570.09
#2025-08-07|2563.14
#2025-08-08|2560.04
#2025-08-11|2580.98
#2025-08-12|2533.97
#2025-08-13|2618.49
#2025-08-14|2644.27
#2025-08-15|2646.23
#2025-08-18|2667.33
#2025-08-19|2671.47
#2025-08-20|2633.10
#2025-08-21|2658.45
#2025-08-22|2691.22
#2025-08-25|2740.70
#2025-08-26|2772.45
#2025-08-27|2793.02
#2025-08-28|2782.40
#2025-08-29|2766.03
#2025-09-01|2726.66
#2025-09-02|2676.13
#2025-09-03|2727.66
#2025-09-04|2753.23
#2025-09-05|2767.89
#2025-09-08|2807.83
#2025-09-09|2834.84
#2025-09-10|2848.05
#2025-09-11|2808.46
#2025-09-12|2798.44
#2025-09-15|2747.32
#2025-09-16|2745.85
#2025-09-17|2680.45
#2025-09-18|2702.71
#2025-09-19|2709.46
#2025-09-22|2698.69
#2025-09-23|2705.29
#2025-09-24|2694.83
#2025-09-25|2692.07
#2025-09-26|2687.92
#2025-09-29|2796.53
#2025-09-30|2893.95
#2025-10-01|2881.83
#2025-10-02|2880.20
#2025-10-03|2891.17
#2025-10-06|2917.67
#2025-10-07|2913.25
#2025-10-08|2896.23
#2025-10-09|2982.62
#2025-10-10|2970.96
#2025-10-13|2957.54
#2025-10-14|2930.38
#2025-10-15|2922.56
#2025-10-16|2866.20
#2025-10-17|2855.42
#2025-10-20|2882.08
#2025-10-21|2851.22
#2025-10-22|2857.51
#2025-10-23|2875.49
#2025-10-24|2882.19
#2025-10-27|2927.59
#2025-10-28|2911.29
#2025-10-29|2957.34
#2025-10-30|2972.20
#2025-10-31|2972.07
#2025-11-03|3017.21
#2025-11-04|2996.26
#2025-11-05|3053.81
#2025-11-06|3041.44
#2025-11-07|3051.91
#2025-11-10|3111.99
#2025-11-11|3149.54
#2025-11-12|3224.78
#2025-11-13|3208.35
#2025-11-14|3206.48
#2025-11-17|3192.79
#2025-11-18|3098.59
#2025-11-19|3120.11
#2025-11-20|3114.87
#2025-11-21|3076.03
#2025-11-24|3107.46
#2025-11-25|3068.66
#2025-11-26|3111.14
#2025-11-27|3128.17
#2025-11-28|3138.17
#2025-12-01|3184.77
#2025-12-02|3241.59
#2025-12-03|3241.46
#2025-12-04|3272.67
#2025-12-05|3278.38
#2025-12-08|3328.81
#2025-12-09|3348.55
#2025-12-10|3367.21
#2025-12-11|3430.49
#2025-12-12|3416.97
#2025-12-15|3401.67
#2025-12-16|3398.30
#2025-12-17|3429.58
#2025-12-18|3475.05
#2025-12-19|3477.35
#2025-12-22|3516.12
#2025-12-23|3526.08
#2025-12-24|3526.87
#2025-12-25|3419.68
#2025-12-26|3413.02
#2025-12-29|3446.99
#2025-12-30|3483.66
#2025-12-31|3450.15
#2026-01-01|3516.61
#2026-01-02|3518.39
#2026-01-05|3563.04
#2026-01-06|3649.19
#2026-01-07|3656.07
#2026-01-08|3652.47
#2026-01-09|3700.70
#2026-01-12|3726.97
#2026-01-13|3689.92
#2026-01-14|3745.94
#2026-01-15|3777.34
#2026-01-16|3780.43
#2026-01-19|3758.69
#2026-01-20|3713.37
#2026-01-21|3714.82
#2026-01-22|3767.65
#2026-01-23|3779.57
#2026-01-26|3824.15
#2026-01-27|3836.97
#2026-01-28|3810.21
#2026-01-29|3806.22
#2026-01-30|3820.13
#2026-02-02|3885.38
#2026-02-03|3990.16
#2026-02-04|3986.90
#2026-02-05|3866.42
#2026-02-06|3890.38
#2026-02-09|3980.48
#2026-02-10|4044.60
#2026-02-11|4016.32
#2026-02-12|4066.65
#2026-02-13|4006.69
#2026-02-16|4012.79
#2026-02-17|4007.88
#2026-02-18|4037.57
#2026-02-19|3971.75
#2026-02-20|4013.12
#2026-02-23|4018.18
#2026-02-24|3958.86
#2026-02-25|3958.77
#2026-02-26|3861.43
#2026-02-27|3890.30
#2026-03-02|4113.76
#2026-03-03|4093.21
#2026-03-04|4131.69
#2026-03-05|4142.16
#2026-03-06|4123.59
#2026-03-09|3988.28
#2026-03-10|3996.95
#2026-03-11|3970.23
#2026-03-12|3875.24
#2026-03-13|3874.74
#2026-03-16|3886.02
#2026-03-17|3992.20
#2026-03-18|4018.71
#2026-03-19|3976.22
#2026-03-20|3998.39
#2026-03-23|3981.75
#2026-03-24|3914.24
#2026-03-25|3975.18
#2026-03-26|3937.83
#2026-03-27|3790.69
#2026-03-30|3669.82
#2026-03-31|3758.86
#2026-04-01|3786.38