Table Data - NASDAQ Israel Small Cap Net Total Return Index
| Title | NASDAQ Israel Small Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQILSCN |
| 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 2026-02-19 |
| Last Updated | 2026-02-19 10:47 PM CST |
| Notes | For more information about this series, see: NQILSCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 450.41 |
| 2001-04-02 | 442.04 |
| 2001-04-03 | 421.60 |
| 2001-04-04 | 418.18 |
| 2001-04-05 | 439.89 |
| 2001-04-06 | 431.28 |
| 2001-04-09 | 419.66 |
| 2001-04-10 | 434.91 |
| 2001-04-11 | 443.92 |
| 2001-04-12 | 449.26 |
| 2001-04-13 | . |
| 2001-04-16 | 440.17 |
| 2001-04-17 | 430.52 |
| 2001-04-18 | 462.42 |
| 2001-04-19 | 473.72 |
| 2001-04-20 | 474.72 |
| 2001-04-23 | 470.89 |
| 2001-04-24 | 472.03 |
| 2001-04-25 | 475.32 |
| 2001-04-26 | 479.75 |
| 2001-04-27 | 487.42 |
| 2001-04-30 | 520.17 |
| 2001-05-01 | 521.35 |
| 2001-05-02 | 534.43 |
| 2001-05-03 | 516.74 |
| 2001-05-04 | 516.43 |
| 2001-05-07 | 514.02 |
| 2001-05-08 | 513.95 |
| 2001-05-09 | 501.16 |
| 2001-05-10 | 504.31 |
| 2001-05-11 | 499.24 |
| 2001-05-14 | 489.74 |
| 2001-05-15 | 495.95 |
| 2001-05-16 | 495.03 |
| 2001-05-17 | 511.92 |
| 2001-05-18 | 512.61 |
| 2001-05-21 | 522.15 |
| 2001-05-22 | 534.75 |
| 2001-05-23 | 532.28 |
| 2001-05-24 | 532.24 |
| 2001-05-25 | 534.93 |
| 2001-05-28 | . |
| 2001-05-29 | 522.97 |
| 2001-05-30 | 505.63 |
| 2001-05-31 | 502.49 |
| 2001-06-01 | 502.95 |
| 2001-06-04 | 494.68 |
| 2001-06-05 | 499.83 |
| 2001-06-06 | 505.28 |
| 2001-06-07 | 504.32 |
| 2001-06-08 | 501.54 |
| 2001-06-11 | 485.62 |
| 2001-06-12 | 471.54 |
| 2001-06-13 | 480.82 |
| 2001-06-14 | 466.87 |
| 2001-06-15 | 462.55 |
| 2001-06-18 | 453.73 |
| 2001-06-19 | 455.46 |
| 2001-06-20 | 447.92 |
| 2001-06-21 | 450.78 |
| 2001-06-22 | 454.19 |
| 2001-06-25 | 457.77 |
| 2001-06-26 | 457.07 |
| 2001-06-27 | 465.03 |
| 2001-06-28 | 471.78 |
| 2001-06-29 | 474.44 |
| 2001-07-02 | 472.99 |
| 2001-07-03 | 460.29 |
| 2001-07-04 | . |
| 2001-07-05 | 449.72 |
| 2001-07-06 | 441.91 |
| 2001-07-09 | 442.59 |
| 2001-07-10 | 449.53 |
| 2001-07-11 | 444.49 |
| 2001-07-12 | 455.98 |
| 2001-07-13 | 457.65 |
| 2001-07-16 | 457.83 |
| 2001-07-17 | 455.95 |
| 2001-07-18 | 446.82 |
| 2001-07-19 | 458.78 |
| 2001-07-20 | 454.49 |
| 2001-07-23 | 454.00 |
| 2001-07-24 | 448.56 |
| 2001-07-25 | 450.61 |
| 2001-07-26 | 458.22 |
| 2001-07-27 | 460.64 |
| 2001-07-30 | 460.36 |
| 2001-07-31 | 454.13 |
| 2001-08-01 | 456.11 |
| 2001-08-02 | 462.13 |
| 2001-08-03 | 460.00 |
| 2001-08-06 | 449.01 |
| 2001-08-07 | 446.40 |
| 2001-08-08 | 444.49 |
| 2001-08-09 | 438.62 |
| 2001-08-10 | 439.68 |
| 2001-08-13 | 447.45 |
| 2001-08-14 | 444.69 |
| 2001-08-15 | 435.06 |
| 2001-08-16 | 430.75 |
| 2001-08-17 | 427.08 |
| 2001-08-20 | 426.09 |
| 2001-08-21 | 426.82 |
| 2001-08-22 | 428.11 |
| 2001-08-23 | 426.87 |
| 2001-08-24 | 431.96 |
| 2001-08-27 | 434.12 |
| 2001-08-28 | 426.60 |
| 2001-08-29 | 426.22 |
| 2001-08-30 | 420.49 |
| 2001-08-31 | 418.46 |
| 2001-09-03 | . |
| 2001-09-04 | 402.03 |
| 2001-09-05 | 397.30 |
| 2001-09-06 | 387.19 |
| 2001-09-07 | 383.26 |
| 2001-09-10 | 374.67 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 349.73 |
| 2001-09-18 | 347.24 |
| 2001-09-19 | 343.67 |
| 2001-09-20 | 332.40 |
| 2001-09-21 | 326.95 |
| 2001-09-24 | 334.71 |
| 2001-09-25 | 335.85 |
| 2001-09-26 | 333.26 |
| 2001-09-27 | 331.15 |
| 2001-09-28 | 335.21 |
| 2001-10-01 | 329.15 |
| 2001-10-02 | 329.74 |
| 2001-10-03 | 331.12 |
| 2001-10-04 | 338.70 |
| 2001-10-05 | 340.72 |
| 2001-10-08 | 346.84 |
| 2001-10-09 | 348.99 |
| 2001-10-10 | 360.58 |
| 2001-10-11 | 371.97 |
| 2001-10-12 | 374.28 |
| 2001-10-15 | 368.66 |
| 2001-10-16 | 377.66 |
| 2001-10-17 | 378.37 |
| 2001-10-18 | 373.26 |
| 2001-10-19 | 375.89 |
| 2001-10-22 | 381.96 |
| 2001-10-23 | 380.58 |
| 2001-10-24 | 376.14 |
| 2001-10-25 | 376.27 |
| 2001-10-26 | 378.08 |
| 2001-10-29 | 379.43 |
| 2001-10-30 | 371.75 |
| 2001-10-31 | 373.20 |
| 2001-11-01 | 373.97 |
| 2001-11-02 | 377.91 |
| 2001-11-05 | 394.76 |
| 2001-11-06 | 392.72 |
| 2001-11-07 | 396.03 |
| 2001-11-08 | 395.63 |
| 2001-11-09 | 399.24 |
| 2001-11-12 | 394.35 |
| 2001-11-13 | 407.58 |
| 2001-11-14 | 409.64 |
| 2001-11-15 | 409.13 |
| 2001-11-16 | 405.84 |
| 2001-11-19 | 411.41 |
| 2001-11-20 | 407.46 |
| 2001-11-21 | 406.81 |
| 2001-11-22 | . |
| 2001-11-23 | 411.94 |
| 2001-11-26 | 411.12 |
| 2001-11-27 | 407.69 |
| 2001-11-28 | 402.92 |
| 2001-11-29 | 405.23 |
| 2001-11-30 | 404.30 |
| 2001-12-03 | 394.76 |
| 2001-12-04 | 399.32 |
| 2001-12-05 | 416.28 |
| 2001-12-06 | 423.08 |
| 2001-12-07 | 419.73 |
| 2001-12-10 | 422.66 |
| 2001-12-11 | 429.39 |
| 2001-12-12 | 431.81 |
| 2001-12-13 | 419.56 |
| 2001-12-14 | 415.47 |
| 2001-12-17 | 421.15 |
| 2001-12-18 | 420.06 |
| 2001-12-19 | 415.92 |
| 2001-12-20 | 411.80 |
| 2001-12-21 | 407.48 |
| 2001-12-24 | 425.57 |
| 2001-12-25 | . |
| 2001-12-26 | 433.20 |
| 2001-12-27 | 441.21 |
| 2001-12-28 | 440.40 |
| 2001-12-31 | 437.69 |
| 2002-01-01 | . |
| 2002-01-02 | 443.05 |
| 2002-01-03 | 442.56 |
| 2002-01-04 | 443.76 |
| 2002-01-07 | 441.77 |
| 2002-01-08 | 438.02 |
| 2002-01-09 | 437.74 |
| 2002-01-10 | 429.50 |
| 2002-01-11 | 430.49 |
| 2002-01-14 | 433.19 |
| 2002-01-15 | 427.54 |
| 2002-01-16 | 415.69 |
| 2002-01-17 | 420.29 |
| 2002-01-18 | 417.50 |
| 2002-01-21 | . |
| 2002-01-22 | 407.65 |
| 2002-01-23 | 398.94 |
| 2002-01-24 | 402.27 |
| 2002-01-25 | 398.43 |
| 2002-01-28 | 387.72 |
| 2002-01-29 | 385.85 |
| 2002-01-30 | 386.91 |
| 2002-01-31 | 394.86 |
| 2002-02-01 | 398.28 |
| 2002-02-04 | 393.67 |
| 2002-02-05 | 387.44 |
| 2002-02-06 | 387.49 |
| 2002-02-07 | 380.30 |
| 2002-02-08 | 379.24 |
| 2002-02-11 | 367.68 |
| 2002-02-12 | 369.81 |
| 2002-02-13 | 375.47 |
| 2002-02-14 | 375.38 |
| 2002-02-15 | 378.67 |
| 2002-02-18 | . |
| 2002-02-19 | 355.90 |
| 2002-02-20 | 360.60 |
| 2002-02-21 | 358.13 |
| 2002-02-22 | 358.83 |
| 2002-02-25 | 363.01 |
| 2002-02-26 | 364.43 |
| 2002-02-27 | 375.34 |
| 2002-02-28 | 367.77 |
| 2002-03-01 | 370.29 |
| 2002-03-04 | 373.10 |
| 2002-03-05 | 366.66 |
| 2002-03-06 | 362.59 |
| 2002-03-07 | 365.88 |
| 2002-03-08 | 369.47 |
| 2002-03-11 | 380.25 |
| 2002-03-12 | 375.39 |
| 2002-03-13 | 372.13 |
| 2002-03-14 | 376.26 |
| 2002-03-15 | 376.93 |
| 2002-03-18 | 390.01 |
| 2002-03-19 | 390.77 |
| 2002-03-20 | 388.43 |
| 2002-03-21 | 385.20 |
| 2002-03-22 | 385.37 |
| 2002-03-25 | 386.23 |
| 2002-03-26 | 381.64 |
| 2002-03-27 | 380.39 |
| 2002-03-28 | 377.43 |
| 2002-03-29 | . |
| 2002-04-01 | 351.69 |
| 2002-04-02 | 348.58 |
| 2002-04-03 | 347.92 |
| 2002-04-04 | 346.69 |
| 2002-04-05 | 347.62 |
| 2002-04-08 | 348.60 |
| 2002-04-09 | 343.44 |
| 2002-04-10 | 348.77 |
| 2002-04-11 | 347.00 |
| 2002-04-12 | 345.39 |
| 2002-04-15 | 344.68 |
| 2002-04-16 | 347.68 |
| 2002-04-17 | 348.28 |
| 2002-04-18 | 350.10 |
| 2002-04-19 | 351.23 |
| 2002-04-22 | 353.97 |
| 2002-04-23 | 346.96 |
| 2002-04-24 | 337.99 |
| 2002-04-25 | 332.36 |
| 2002-04-26 | 331.16 |
| 2002-04-29 | 327.29 |
| 2002-04-30 | 321.94 |
| 2002-05-01 | 325.86 |
| 2002-05-02 | 333.23 |
| 2002-05-03 | 334.25 |
| 2002-05-06 | 333.86 |
| 2002-05-07 | 336.31 |
| 2002-05-08 | 335.28 |
| 2002-05-09 | 324.85 |
| 2002-05-10 | 323.85 |
| 2002-05-13 | 326.68 |
| 2002-05-14 | 339.12 |
| 2002-05-15 | 340.72 |
| 2002-05-16 | 341.14 |
| 2002-05-17 | 340.12 |
| 2002-05-20 | 333.76 |
| 2002-05-21 | 334.25 |
| 2002-05-22 | 334.42 |
| 2002-05-23 | 332.08 |
| 2002-05-24 | 330.58 |
| 2002-05-27 | . |
| 2002-05-28 | 325.79 |
| 2002-05-29 | 320.76 |
| 2002-05-30 | 319.74 |
| 2002-05-31 | 321.64 |
| 2002-06-03 | 324.49 |
| 2002-06-04 | 323.65 |
| 2002-06-05 | 320.44 |
| 2002-06-06 | 317.95 |
| 2002-06-07 | 316.51 |
| 2002-06-10 | 314.68 |
| 2002-06-11 | 311.02 |
| 2002-06-12 | 309.27 |
| 2002-06-13 | 310.54 |
| 2002-06-14 | 310.44 |
| 2002-06-17 | 311.18 |
| 2002-06-18 | 310.83 |
| 2002-06-19 | 305.39 |
| 2002-06-20 | 296.20 |
| 2002-06-21 | 294.26 |
| 2002-06-24 | 291.12 |
| 2002-06-25 | 301.94 |
| 2002-06-26 | 296.67 |
| 2002-06-27 | 306.94 |
| 2002-06-28 | 310.22 |
| 2002-07-01 | 305.99 |
| 2002-07-02 | 300.31 |
| 2002-07-03 | 298.66 |
| 2002-07-04 | . |
| 2002-07-05 | 299.73 |
| 2002-07-08 | 302.31 |
| 2002-07-09 | 306.75 |
| 2002-07-10 | 312.05 |
| 2002-07-11 | 309.92 |
| 2002-07-12 | 310.83 |
| 2002-07-15 | 319.90 |
| 2002-07-16 | 320.57 |
| 2002-07-17 | 328.44 |
| 2002-07-18 | 328.47 |
| 2002-07-19 | 327.23 |
| 2002-07-22 | 326.85 |
| 2002-07-23 | 319.79 |
| 2002-07-24 | 308.44 |
| 2002-07-25 | 302.93 |
| 2002-07-26 | 302.48 |
| 2002-07-29 | 315.54 |
| 2002-07-30 | 317.34 |
| 2002-07-31 | 318.43 |
| 2002-08-01 | 311.34 |
| 2002-08-02 | 309.28 |
| 2002-08-05 | 300.82 |
| 2002-08-06 | 304.14 |
| 2002-08-07 | 305.63 |
| 2002-08-08 | 303.60 |
| 2002-08-09 | 305.01 |
| 2002-08-12 | 302.81 |
| 2002-08-13 | 300.38 |
| 2002-08-14 | 301.19 |
| 2002-08-15 | 305.04 |
| 2002-08-16 | 305.93 |
| 2002-08-19 | 317.59 |
| 2002-08-20 | 315.54 |
| 2002-08-21 | 319.46 |
| 2002-08-22 | 316.26 |
| 2002-08-23 | 314.89 |
| 2002-08-26 | 317.20 |
| 2002-08-27 | 317.28 |
| 2002-08-28 | 313.95 |
| 2002-08-29 | 312.08 |
| 2002-08-30 | 311.53 |
| 2002-09-02 | . |
| 2002-09-03 | 305.16 |
| 2002-09-04 | 305.10 |
| 2002-09-05 | 302.20 |
| 2002-09-06 | 303.34 |
| 2002-09-09 | 304.16 |
| 2002-09-10 | 304.23 |
| 2002-09-11 | 305.98 |
| 2002-09-12 | 303.22 |
| 2002-09-13 | 302.15 |
| 2002-09-16 | 302.04 |
| 2002-09-17 | 304.92 |
| 2002-09-18 | 292.13 |
| 2002-09-19 | 288.86 |
| 2002-09-20 | 287.82 |
| 2002-09-23 | 280.26 |
| 2002-09-24 | 275.01 |
| 2002-09-25 | 275.66 |
| 2002-09-26 | 278.91 |
| 2002-09-27 | 277.39 |
| 2002-09-30 | 269.87 |
| 2002-10-01 | 273.29 |
| 2002-10-02 | 269.47 |
| 2002-10-03 | 264.55 |
| 2002-10-04 | 261.91 |
| 2002-10-07 | 255.91 |
| 2002-10-08 | 257.30 |
| 2002-10-09 | 256.62 |
| 2002-10-10 | 259.12 |
| 2002-10-11 | 261.07 |
| 2002-10-14 | 260.46 |
| 2002-10-15 | 265.00 |
| 2002-10-16 | 259.08 |
| 2002-10-17 | 268.33 |
| 2002-10-18 | 269.75 |
| 2002-10-21 | 269.45 |
| 2002-10-22 | 267.88 |
| 2002-10-23 | 270.33 |
| 2002-10-24 | 273.42 |
| 2002-10-25 | 272.87 |
| 2002-10-28 | 267.95 |
| 2002-10-29 | 262.34 |
| 2002-10-30 | 265.84 |
| 2002-10-31 | 259.44 |
| 2002-11-01 | 261.68 |
| 2002-11-04 | 263.42 |
| 2002-11-05 | 267.11 |
| 2002-11-06 | 276.47 |
| 2002-11-07 | 273.34 |
| 2002-11-08 | 273.58 |
| 2002-11-11 | 274.32 |
| 2002-11-12 | 271.47 |
| 2002-11-13 | 274.13 |
| 2002-11-14 | 279.18 |
| 2002-11-15 | 280.60 |
| 2002-11-18 | 281.33 |
| 2002-11-19 | 278.89 |
| 2002-11-20 | 280.35 |
| 2002-11-21 | 284.33 |
| 2002-11-22 | 285.31 |
| 2002-11-25 | 293.17 |
| 2002-11-26 | 297.35 |
| 2002-11-27 | 306.71 |
| 2002-11-28 | . |
| 2002-11-29 | 305.03 |
| 2002-12-02 | 312.46 |
| 2002-12-03 | 307.95 |
| 2002-12-04 | 301.89 |
| 2002-12-05 | 300.59 |
| 2002-12-06 | 299.33 |
| 2002-12-09 | 295.93 |
| 2002-12-10 | 303.81 |
| 2002-12-11 | 306.82 |
| 2002-12-12 | 307.89 |
| 2002-12-13 | 308.42 |
| 2002-12-16 | 309.24 |
| 2002-12-17 | 302.93 |
| 2002-12-18 | 298.21 |
| 2002-12-19 | 286.51 |
| 2002-12-20 | 287.37 |
| 2002-12-23 | 279.56 |
| 2002-12-24 | 275.50 |
| 2002-12-25 | . |
| 2002-12-26 | 279.67 |
| 2002-12-27 | 277.82 |
| 2002-12-30 | 270.51 |
| 2002-12-31 | 270.93 |
| 2003-01-01 | . |
| 2003-01-02 | 266.10 |
| 2003-01-03 | 265.51 |
| 2003-01-06 | 267.53 |
| 2003-01-07 | 266.96 |
| 2003-01-08 | 260.58 |
| 2003-01-09 | 263.57 |
| 2003-01-10 | 264.20 |
| 2003-01-13 | 258.54 |
| 2003-01-14 | 256.99 |
| 2003-01-15 | 259.67 |
| 2003-01-16 | 262.04 |
| 2003-01-17 | 259.53 |
| 2003-01-20 | . |
| 2003-01-21 | 247.66 |
| 2003-01-22 | 244.27 |
| 2003-01-23 | 248.37 |
| 2003-01-24 | 247.18 |
| 2003-01-27 | 248.09 |
| 2003-01-28 | 248.27 |
| 2003-01-29 | 251.27 |
| 2003-01-30 | 248.61 |
| 2003-01-31 | 248.28 |
| 2003-02-03 | 241.83 |
| 2003-02-04 | 236.64 |
| 2003-02-05 | 238.18 |
| 2003-02-06 | 237.21 |
| 2003-02-07 | 235.92 |
| 2003-02-10 | 234.07 |
| 2003-02-11 | 236.01 |
| 2003-02-12 | 233.84 |
| 2003-02-13 | 227.08 |
| 2003-02-14 | 229.64 |
| 2003-02-17 | . |
| 2003-02-18 | 248.13 |
| 2003-02-19 | 242.20 |
| 2003-02-20 | 240.67 |
| 2003-02-21 | 241.49 |
| 2003-02-24 | 244.66 |
| 2003-02-25 | 240.21 |
| 2003-02-26 | 240.34 |
| 2003-02-27 | 249.48 |
| 2003-02-28 | 251.85 |
| 2003-03-03 | 255.51 |
| 2003-03-04 | 253.58 |
| 2003-03-05 | 250.00 |
| 2003-03-06 | 253.52 |
| 2003-03-07 | 253.45 |
| 2003-03-10 | 249.65 |
| 2003-03-11 | 250.25 |
| 2003-03-12 | 249.48 |
| 2003-03-13 | 255.35 |
| 2003-03-14 | 255.04 |
| 2003-03-17 | 259.60 |
| 2003-03-18 | 259.74 |
| 2003-03-19 | 269.53 |
| 2003-03-20 | 266.71 |
| 2003-03-21 | 269.04 |
| 2003-03-24 | 264.66 |
| 2003-03-25 | 269.65 |
| 2003-03-26 | 275.26 |
| 2003-03-27 | 270.09 |
| 2003-03-28 | 269.59 |
| 2003-03-31 | 265.17 |
| 2003-04-01 | 274.05 |
| 2003-04-02 | 282.82 |
| 2003-04-03 | 286.69 |
| 2003-04-04 | 286.85 |
| 2003-04-07 | 295.68 |
| 2003-04-08 | 294.68 |
| 2003-04-09 | 296.61 |
| 2003-04-10 | 297.64 |
| 2003-04-11 | 297.79 |
| 2003-04-14 | 306.41 |
| 2003-04-15 | 310.61 |
| 2003-04-16 | 311.79 |
| 2003-04-17 | 312.64 |
| 2003-04-18 | . |
| 2003-04-21 | 308.80 |
| 2003-04-22 | 308.34 |
| 2003-04-23 | 308.49 |
| 2003-04-24 | 315.89 |
| 2003-04-25 | 315.14 |
| 2003-04-28 | 308.25 |
| 2003-04-29 | 316.11 |
| 2003-04-30 | 316.15 |
| 2003-05-01 | 316.19 |
| 2003-05-02 | 319.99 |
| 2003-05-05 | 335.00 |
| 2003-05-06 | 337.11 |
| 2003-05-07 | 337.59 |
| 2003-05-08 | 335.14 |
| 2003-05-09 | 336.20 |
| 2003-05-12 | 350.23 |
| 2003-05-13 | 342.17 |
| 2003-05-14 | 347.05 |
| 2003-05-15 | 346.66 |
| 2003-05-16 | 346.70 |
| 2003-05-19 | 328.90 |
| 2003-05-20 | 321.32 |
| 2003-05-21 | 314.26 |
| 2003-05-22 | 320.00 |
| 2003-05-23 | 322.91 |
| 2003-05-26 | . |
| 2003-05-27 | 351.45 |
| 2003-05-28 | 363.51 |
| 2003-05-29 | 367.63 |
| 2003-05-30 | 368.42 |
| 2003-06-02 | 367.17 |
| 2003-06-03 | 370.94 |
| 2003-06-04 | 362.75 |
| 2003-06-05 | 362.30 |
| 2003-06-06 | 363.93 |
| 2003-06-09 | 354.75 |
| 2003-06-10 | 346.91 |
| 2003-06-11 | 359.75 |
| 2003-06-12 | 358.40 |
| 2003-06-13 | 359.48 |
| 2003-06-16 | 380.83 |
| 2003-06-17 | 385.09 |
| 2003-06-18 | 383.05 |
| 2003-06-19 | 389.30 |
| 2003-06-20 | 389.90 |
| 2003-06-23 | 380.02 |
| 2003-06-24 | 376.52 |
| 2003-06-25 | 378.69 |
| 2003-06-26 | 386.81 |
| 2003-06-27 | 384.67 |
| 2003-06-30 | 390.11 |
| 2003-07-01 | 390.70 |
| 2003-07-02 | 398.89 |
| 2003-07-03 | 393.21 |
| 2003-07-04 | . |
| 2003-07-07 | 393.12 |
| 2003-07-08 | 382.44 |
| 2003-07-09 | 389.72 |
| 2003-07-10 | 384.39 |
| 2003-07-11 | 384.78 |
| 2003-07-14 | 384.20 |
| 2003-07-15 | 381.82 |
| 2003-07-16 | 370.91 |
| 2003-07-17 | 368.81 |
| 2003-07-18 | 369.42 |
| 2003-07-21 | 373.84 |
| 2003-07-22 | 375.93 |
| 2003-07-23 | 383.65 |
| 2003-07-24 | 374.52 |
| 2003-07-25 | 376.95 |
| 2003-07-28 | 382.23 |
| 2003-07-29 | 375.66 |
| 2003-07-30 | 368.18 |
| 2003-07-31 | 362.59 |
| 2003-08-01 | 361.81 |
| 2003-08-04 | 350.69 |
| 2003-08-05 | 351.72 |
| 2003-08-06 | 350.29 |
| 2003-08-07 | 350.47 |
| 2003-08-08 | 351.02 |
| 2003-08-11 | 342.88 |
| 2003-08-12 | 344.38 |
| 2003-08-13 | 348.58 |
| 2003-08-14 | 347.59 |
| 2003-08-15 | 347.62 |
| 2003-08-18 | 354.33 |
| 2003-08-19 | 352.62 |
| 2003-08-20 | 345.13 |
| 2003-08-21 | 341.84 |
| 2003-08-22 | 339.76 |
| 2003-08-25 | 340.43 |
| 2003-08-26 | 344.26 |
| 2003-08-27 | 348.22 |
| 2003-08-28 | 353.68 |
| 2003-08-29 | 354.91 |
| 2003-09-01 | . |
| 2003-09-02 | 358.84 |
| 2003-09-03 | 369.25 |
| 2003-09-04 | 370.03 |
| 2003-09-05 | 373.32 |
| 2003-09-08 | 369.58 |
| 2003-09-09 | 368.56 |
| 2003-09-10 | 358.89 |
| 2003-09-11 | 355.79 |
| 2003-09-12 | 354.20 |
| 2003-09-15 | 358.98 |
| 2003-09-16 | 364.52 |
| 2003-09-17 | 365.55 |
| 2003-09-18 | 368.35 |
| 2003-09-19 | 368.40 |
| 2003-09-22 | 376.74 |
| 2003-09-23 | 379.32 |
| 2003-09-24 | 381.62 |
| 2003-09-25 | 378.20 |
| 2003-09-26 | 376.46 |
| 2003-09-29 | 378.76 |
| 2003-09-30 | 375.68 |
| 2003-10-01 | 378.85 |
| 2003-10-02 | 385.38 |
| 2003-10-03 | 387.00 |
| 2003-10-06 | 387.37 |
| 2003-10-07 | 387.96 |
| 2003-10-08 | 388.01 |
| 2003-10-09 | 395.31 |
| 2003-10-10 | 396.39 |
| 2003-10-13 | 408.99 |
| 2003-10-14 | 406.88 |
| 2003-10-15 | 410.81 |
| 2003-10-16 | 407.91 |
| 2003-10-17 | 406.54 |
| 2003-10-20 | 405.24 |
| 2003-10-21 | 412.46 |
| 2003-10-22 | 407.15 |
| 2003-10-23 | 401.23 |
| 2003-10-24 | 399.91 |
| 2003-10-27 | 403.77 |
| 2003-10-28 | 412.05 |
| 2003-10-29 | 419.32 |
| 2003-10-30 | 417.55 |
| 2003-10-31 | 417.24 |
| 2003-11-03 | 425.08 |
| 2003-11-04 | 426.43 |
| 2003-11-05 | 430.79 |
| 2003-11-06 | 432.90 |
| 2003-11-07 | 433.76 |
| 2003-11-10 | 429.90 |
| 2003-11-11 | 419.52 |
| 2003-11-12 | 433.58 |
| 2003-11-13 | 431.91 |
| 2003-11-14 | 432.34 |
| 2003-11-17 | 433.93 |
| 2003-11-18 | 440.91 |
| 2003-11-19 | 440.72 |
| 2003-11-20 | 437.69 |
| 2003-11-21 | 437.12 |
| 2003-11-24 | 441.39 |
| 2003-11-25 | 447.59 |
| 2003-11-26 | 447.02 |
| 2003-11-27 | . |
| 2003-11-28 | 451.68 |
| 2003-12-01 | 456.23 |
| 2003-12-02 | 453.92 |
| 2003-12-03 | 449.31 |
| 2003-12-04 | 444.94 |
| 2003-12-05 | 443.15 |
| 2003-12-08 | 437.91 |
| 2003-12-09 | 449.98 |
| 2003-12-10 | 441.46 |
| 2003-12-11 | 449.79 |
| 2003-12-12 | 449.70 |
| 2003-12-15 | 464.28 |
| 2003-12-16 | 464.38 |
| 2003-12-17 | 459.18 |
| 2003-12-18 | 459.33 |
| 2003-12-19 | 460.44 |
| 2003-12-22 | 460.13 |
| 2003-12-23 | 459.86 |
| 2003-12-24 | 464.39 |
| 2003-12-25 | . |
| 2003-12-26 | 466.42 |
| 2003-12-29 | 473.85 |
| 2003-12-30 | 476.67 |
| 2003-12-31 | 476.81 |
| 2004-01-01 | . |
| 2004-01-02 | 476.33 |
| 2004-01-05 | 489.27 |
| 2004-01-06 | 493.15 |
| 2004-01-07 | 488.62 |
| 2004-01-08 | 501.77 |
| 2004-01-09 | 502.85 |
| 2004-01-12 | 504.41 |
| 2004-01-13 | 505.24 |
| 2004-01-14 | 506.70 |
| 2004-01-15 | 512.06 |
| 2004-01-16 | 517.06 |
| 2004-01-19 | . |
| 2004-01-20 | 527.01 |
| 2004-01-21 | 511.85 |
| 2004-01-22 | 507.16 |
| 2004-01-23 | 507.92 |
| 2004-01-26 | 507.36 |
| 2004-01-27 | 510.26 |
| 2004-01-28 | 503.27 |
| 2004-01-29 | 492.00 |
| 2004-01-30 | 494.02 |
| 2004-02-02 | 486.92 |
| 2004-02-03 | 483.97 |
| 2004-02-04 | 471.64 |
| 2004-02-05 | 477.74 |
| 2004-02-06 | 482.38 |
| 2004-02-09 | 498.21 |
| 2004-02-10 | 498.92 |
| 2004-02-11 | 502.81 |
| 2004-02-12 | 510.94 |
| 2004-02-13 | 512.41 |
| 2004-02-16 | . |
| 2004-02-17 | 516.50 |
| 2004-02-18 | 514.44 |
| 2004-02-19 | 515.75 |
| 2004-02-20 | 514.27 |
| 2004-02-23 | 508.18 |
| 2004-02-24 | 500.63 |
| 2004-02-25 | 502.08 |
| 2004-02-26 | 496.35 |
| 2004-02-27 | 496.22 |
| 2004-03-01 | 508.72 |
| 2004-03-02 | 507.59 |
| 2004-03-03 | 503.09 |
| 2004-03-04 | 508.44 |
| 2004-03-05 | 509.46 |
| 2004-03-08 | 512.11 |
| 2004-03-09 | 505.37 |
| 2004-03-10 | 500.23 |
| 2004-03-11 | 492.71 |
| 2004-03-12 | 494.95 |
| 2004-03-15 | 504.72 |
| 2004-03-16 | 507.64 |
| 2004-03-17 | 511.09 |
| 2004-03-18 | 513.35 |
| 2004-03-19 | 514.11 |
| 2004-03-22 | 500.58 |
| 2004-03-23 | 498.21 |
| 2004-03-24 | 484.55 |
| 2004-03-25 | 483.73 |
| 2004-03-26 | 484.33 |
| 2004-03-29 | 491.65 |
| 2004-03-30 | 491.12 |
| 2004-03-31 | 495.97 |
| 2004-04-01 | 499.08 |
| 2004-04-02 | 501.05 |
| 2004-04-05 | 502.46 |
| 2004-04-06 | 503.06 |
| 2004-04-07 | 515.22 |
| 2004-04-08 | 516.99 |
| 2004-04-09 | . |
| 2004-04-12 | 515.70 |
| 2004-04-13 | 514.62 |
| 2004-04-14 | 503.30 |
| 2004-04-15 | 507.20 |
| 2004-04-16 | 505.84 |
| 2004-04-19 | 507.20 |
| 2004-04-20 | 504.07 |
| 2004-04-21 | 501.14 |
| 2004-04-22 | 500.20 |
| 2004-04-23 | 500.83 |
| 2004-04-26 | 498.96 |
| 2004-04-27 | 497.84 |
| 2004-04-28 | 486.82 |
| 2004-04-29 | 471.53 |
| 2004-04-30 | 467.82 |
| 2004-05-03 | 464.08 |
| 2004-05-04 | 470.14 |
| 2004-05-05 | 475.49 |
| 2004-05-06 | 470.70 |
| 2004-05-07 | 470.49 |
| 2004-05-10 | 447.97 |
| 2004-05-11 | 452.73 |
| 2004-05-12 | 453.32 |
| 2004-05-13 | 448.74 |
| 2004-05-14 | 447.24 |
| 2004-05-17 | 438.79 |
| 2004-05-18 | 441.16 |
| 2004-05-19 | 449.94 |
| 2004-05-20 | 447.64 |
| 2004-05-21 | 449.62 |
| 2004-05-24 | 456.14 |
| 2004-05-25 | 456.89 |
| 2004-05-26 | 458.68 |
| 2004-05-27 | 463.72 |
| 2004-05-28 | 463.81 |
| 2004-05-31 | . |
| 2004-06-01 | 468.17 |
| 2004-06-02 | 470.83 |
| 2004-06-03 | 470.47 |
| 2004-06-04 | 470.19 |
| 2004-06-07 | 476.26 |
| 2004-06-08 | 474.70 |
| 2004-06-09 | 474.11 |
| 2004-06-10 | 474.47 |
| 2004-06-11 | . |
| 2004-06-14 | 471.78 |
| 2004-06-15 | 473.91 |
| 2004-06-16 | 477.25 |
| 2004-06-17 | 479.66 |
| 2004-06-18 | 478.89 |
| 2004-06-21 | 488.11 |
| 2004-06-22 | 487.55 |
| 2004-06-23 | 488.87 |
| 2004-06-24 | 492.55 |
| 2004-06-25 | 492.84 |
| 2004-06-28 | 498.06 |
| 2004-06-29 | 493.25 |
| 2004-06-30 | 495.45 |
| 2004-07-01 | 500.77 |
| 2004-07-02 | 501.07 |
| 2004-07-05 | . |
| 2004-07-06 | 496.04 |
| 2004-07-07 | 492.00 |
| 2004-07-08 | 490.20 |
| 2004-07-09 | 489.54 |
| 2004-07-12 | 487.48 |
| 2004-07-13 | 485.23 |
| 2004-07-14 | 478.99 |
| 2004-07-15 | 484.11 |
| 2004-07-16 | 483.31 |
| 2004-07-19 | 483.70 |
| 2004-07-20 | 483.91 |
| 2004-07-21 | 483.70 |
| 2004-07-22 | 476.49 |
| 2004-07-23 | 474.39 |
| 2004-07-26 | 466.46 |
| 2004-07-27 | 466.57 |
| 2004-07-28 | 460.98 |
| 2004-07-29 | 459.86 |
| 2004-07-30 | 461.26 |
| 2004-08-02 | 456.52 |
| 2004-08-03 | 452.90 |
| 2004-08-04 | 448.68 |
| 2004-08-05 | 449.95 |
| 2004-08-06 | 449.57 |
| 2004-08-09 | 443.56 |
| 2004-08-10 | 442.02 |
| 2004-08-11 | 434.19 |
| 2004-08-12 | 428.06 |
| 2004-08-13 | 426.89 |
| 2004-08-16 | 423.32 |
| 2004-08-17 | 431.70 |
| 2004-08-18 | 430.53 |
| 2004-08-19 | 438.46 |
| 2004-08-20 | 439.19 |
| 2004-08-23 | 447.89 |
| 2004-08-24 | 449.23 |
| 2004-08-25 | 447.15 |
| 2004-08-26 | 451.66 |
| 2004-08-27 | 451.46 |
| 2004-08-30 | 448.68 |
| 2004-08-31 | 444.31 |
| 2004-09-01 | 444.88 |
| 2004-09-02 | 449.88 |
| 2004-09-03 | 448.17 |
| 2004-09-06 | . |
| 2004-09-07 | 455.83 |
| 2004-09-08 | 456.45 |
| 2004-09-09 | 458.44 |
| 2004-09-10 | 458.63 |
| 2004-09-13 | 466.49 |
| 2004-09-14 | 469.56 |
| 2004-09-15 | 469.02 |
| 2004-09-16 | 470.40 |
| 2004-09-17 | 471.17 |
| 2004-09-20 | 470.92 |
| 2004-09-21 | 470.93 |
| 2004-09-22 | 468.44 |
| 2004-09-23 | 465.09 |
| 2004-09-24 | 465.60 |
| 2004-09-27 | 464.56 |
| 2004-09-28 | 464.31 |
| 2004-09-29 | 464.46 |
| 2004-09-30 | 465.54 |
| 2004-10-01 | 467.23 |
| 2004-10-04 | 481.25 |
| 2004-10-05 | 481.37 |
| 2004-10-06 | 481.47 |
| 2004-10-07 | 481.56 |
| 2004-10-08 | 481.40 |
| 2004-10-11 | 478.18 |
| 2004-10-12 | 468.26 |
| 2004-10-13 | 469.47 |
| 2004-10-14 | 467.80 |
| 2004-10-15 | 467.00 |
| 2004-10-18 | 462.63 |
| 2004-10-19 | 467.24 |
| 2004-10-20 | 465.78 |
| 2004-10-21 | 465.24 |
| 2004-10-22 | 464.67 |
| 2004-10-25 | 460.01 |
| 2004-10-26 | 466.55 |
| 2004-10-27 | 460.72 |
| 2004-10-28 | 457.35 |
| 2004-10-29 | 459.47 |
| 2004-11-01 | 465.46 |
| 2004-11-02 | 467.89 |
| 2004-11-03 | 479.24 |
| 2004-11-04 | 477.24 |
| 2004-11-05 | 479.18 |
| 2004-11-08 | 483.65 |
| 2004-11-09 | 484.92 |
| 2004-11-10 | 485.40 |
| 2004-11-11 | 490.11 |
| 2004-11-12 | 492.26 |
| 2004-11-15 | 500.14 |
| 2004-11-16 | 508.15 |
| 2004-11-17 | 510.84 |
| 2004-11-18 | 509.53 |
| 2004-11-19 | 510.32 |
| 2004-11-22 | 502.24 |
| 2004-11-23 | 509.85 |
| 2004-11-24 | 515.51 |
| 2004-11-25 | . |
| 2004-11-26 | 514.55 |
| 2004-11-29 | 513.26 |
| 2004-11-30 | 513.46 |
| 2004-12-01 | 515.44 |
| 2004-12-02 | 519.42 |
| 2004-12-03 | 519.97 |
| 2004-12-06 | 528.39 |
| 2004-12-07 | 537.58 |
| 2004-12-08 | 534.01 |
| 2004-12-09 | 525.46 |
| 2004-12-10 | 525.27 |
| 2004-12-13 | 535.53 |
| 2004-12-14 | 538.09 |
| 2004-12-15 | 538.13 |
| 2004-12-16 | 542.07 |
| 2004-12-17 | 541.68 |
| 2004-12-20 | 537.71 |
| 2004-12-21 | 529.24 |
| 2004-12-22 | 531.71 |
| 2004-12-23 | 533.72 |
| 2004-12-24 | . |
| 2004-12-27 | 546.62 |
| 2004-12-28 | 542.47 |
| 2004-12-29 | 539.05 |
| 2004-12-30 | 547.84 |
| 2004-12-31 | 550.54 |
| 2005-01-03 | 553.81 |
| 2005-01-04 | 547.66 |
| 2005-01-05 | 537.30 |
| 2005-01-06 | 545.77 |
| 2005-01-07 | 546.40 |
| 2005-01-10 | 555.06 |
| 2005-01-11 | 551.69 |
| 2005-01-12 | 549.38 |
| 2005-01-13 | 547.56 |
| 2005-01-14 | 546.48 |
| 2005-01-17 | . |
| 2005-01-18 | 543.33 |
| 2005-01-19 | 547.82 |
| 2005-01-20 | 546.14 |
| 2005-01-21 | 545.56 |
| 2005-01-24 | 547.16 |
| 2005-01-25 | 540.91 |
| 2005-01-26 | 537.60 |
| 2005-01-27 | 530.46 |
#2005-01-28| 530.71
#2005-01-31| 544.74
#2005-02-01| 547.22
#2005-02-02| 548.04
#2005-02-03| 557.02
#2005-02-04| 560.16
#2005-02-07| 555.81
#2005-02-08| 556.01
#2005-02-09| 551.84
#2005-02-10| 551.23
#2005-02-11| 552.85
#2005-02-14| 562.70
#2005-02-15| 564.92
#2005-02-16| 563.86
#2005-02-17| 562.69
#2005-02-18| 561.76
#2005-02-21| .
#2005-02-22| 551.20
#2005-02-23| 551.96
#2005-02-24| 556.81
#2005-02-25| 557.13
#2005-02-28| 563.99
#2005-03-01| 573.24
#2005-03-02| 570.75
#2005-03-03| 575.65
#2005-03-04| 577.41
#2005-03-07| 581.07
#2005-03-08| 579.92
#2005-03-09| 576.57
#2005-03-10| 575.86
#2005-03-11| 576.73
#2005-03-14| 576.67
#2005-03-15| 575.78
#2005-03-16| 568.95
#2005-03-17| 569.18
#2005-03-18| 568.61
#2005-03-21| 571.15
#2005-03-22| 571.37
#2005-03-23| 559.10
#2005-03-24| 556.54
#2005-03-25| .
#2005-03-28| 558.06
#2005-03-29| 553.97
#2005-03-30| 551.41
#2005-03-31| 554.91
#2005-04-01| 553.75
#2005-04-04| 545.95
#2005-04-05| 548.48
#2005-04-06| 551.68
#2005-04-07| 554.99
#2005-04-08| 555.22
#2005-04-11| 558.98
#2005-04-12| 556.84
#2005-04-13| 558.97
#2005-04-14| 555.65
#2005-04-15| 553.69
#2005-04-18| 544.96
#2005-04-19| 551.17
#2005-04-20| 549.84
#2005-04-21| 553.37
#2005-04-22| 553.96
#2005-04-25| 553.47
#2005-04-26| 552.67
#2005-04-27| 548.34
#2005-04-28| 552.37
#2005-04-29| 554.33
#2005-05-02| 562.92
#2005-05-03| 560.98
#2005-05-04| 564.00
#2005-05-05| 566.24
#2005-05-06| 565.34
#2005-05-09| 569.57
#2005-05-10| 568.17
#2005-05-11| 566.58
#2005-05-12| 567.50
#2005-05-13| 567.05
#2005-05-16| 570.05
#2005-05-17| 573.68
#2005-05-18| 570.58
#2005-05-19| 569.91
#2005-05-20| 568.29
#2005-05-23| 561.54
#2005-05-24| 564.91
#2005-05-25| 566.87
#2005-05-26| 571.14
#2005-05-27| 570.44
#2005-05-30| .
#2005-05-31| 570.54
#2005-06-01| 571.23
#2005-06-02| 573.36
#2005-06-03| 573.76
#2005-06-06| 578.41
#2005-06-07| 581.17
#2005-06-08| 582.98
#2005-06-09| 573.61
#2005-06-10| 574.44
#2005-06-13| 574.23
#2005-06-14| 569.73
#2005-06-15| 559.30
#2005-06-16| 552.52
#2005-06-17| 553.94
#2005-06-20| 533.63
#2005-06-21| 542.59
#2005-06-22| 541.73
#2005-06-23| 534.50
#2005-06-24| 535.20
#2005-06-27| 523.51
#2005-06-28| 523.78
#2005-06-29| 530.89
#2005-06-30| 525.98
#2005-07-01| 525.43
#2005-07-04| .
#2005-07-05| 519.39
#2005-07-06| 522.35
#2005-07-07| 520.68
#2005-07-08| 523.09
#2005-07-11| 539.87
#2005-07-12| 543.83
#2005-07-13| 544.41
#2005-07-14| 552.07
#2005-07-15| 550.46
#2005-07-18| 541.46
#2005-07-19| 543.59
#2005-07-20| 552.84
#2005-07-21| 559.92
#2005-07-22| 559.45
#2005-07-25| 557.54
#2005-07-26| 555.93
#2005-07-27| 559.12
#2005-07-28| 560.58
#2005-07-29| 560.29
#2005-08-01| 562.37
#2005-08-02| 577.12
#2005-08-03| 581.00
#2005-08-04| 579.17
#2005-08-05| 579.27
#2005-08-08| 564.87
#2005-08-09| 564.34
#2005-08-10| 568.93
#2005-08-11| 565.16
#2005-08-12| 563.75
#2005-08-15| 573.91
#2005-08-16| 574.34
#2005-08-17| 586.39
#2005-08-18| 590.30
#2005-08-19| 592.06
#2005-08-22| 588.71
#2005-08-23| 583.49
#2005-08-24| 577.00
#2005-08-25| 572.20
#2005-08-26| 570.29
#2005-08-29| 566.49
#2005-08-30| 573.21
#2005-08-31| 572.74
#2005-09-01| 584.79
#2005-09-02| 585.39
#2005-09-05| .
#2005-09-06| 587.05
#2005-09-07| 585.85
#2005-09-08| 584.98
#2005-09-09| 584.96
#2005-09-12| 594.96
#2005-09-13| 594.36
#2005-09-14| 598.95
#2005-09-15| 596.83
#2005-09-16| 599.68
#2005-09-19| 588.25
#2005-09-20| 585.65
#2005-09-21| 576.98
#2005-09-22| 570.74
#2005-09-23| 569.44
#2005-09-26| 577.13
#2005-09-27| 587.05
#2005-09-28| 590.69
#2005-09-29| 593.18
#2005-09-30| 593.65
#2005-10-03| 592.71
#2005-10-04| 592.56
#2005-10-05| 591.39
#2005-10-06| 595.45
#2005-10-07| 594.72
#2005-10-10| 594.51
#2005-10-11| 587.92
#2005-10-12| 584.17
#2005-10-13| 582.75
#2005-10-14| 584.11
#2005-10-17| 584.37
#2005-10-18| 584.04
#2005-10-19| 565.04
#2005-10-20| 575.35
#2005-10-21| 578.12
#2005-10-24| 576.87
#2005-10-25| 577.51
#2005-10-26| 583.22
#2005-10-27| 579.00
#2005-10-28| 575.36
#2005-10-31| 583.83
#2005-11-01| 583.16
#2005-11-02| 588.85
#2005-11-03| 592.71
#2005-11-04| 593.28
#2005-11-07| 595.52
#2005-11-08| 591.91
#2005-11-09| 595.64
#2005-11-10| 588.59
#2005-11-11| 586.83
#2005-11-14| 574.43
#2005-11-15| 569.37
#2005-11-16| 568.48
#2005-11-17| 576.28
#2005-11-18| 576.02
#2005-11-21| 574.04
#2005-11-22| 576.18
#2005-11-23| 583.03
#2005-11-24| .
#2005-11-25| 584.81
#2005-11-28| 591.86
#2005-11-29| 596.54
#2005-11-30| 594.38
#2005-12-01| 597.18
#2005-12-02| 598.92
#2005-12-05| 602.94
#2005-12-06| 606.26
#2005-12-07| 604.44
#2005-12-08| 605.62
#2005-12-09| 606.37
#2005-12-12| 623.75
#2005-12-13| 623.31
#2005-12-14| 623.92
#2005-12-15| 628.47
#2005-12-16| 628.16
#2005-12-19| 620.83
#2005-12-20| 629.94
#2005-12-21| 634.71
#2005-12-22| 637.52
#2005-12-23| 639.97
#2005-12-26| .
#2005-12-27| 633.47
#2005-12-28| 624.82
#2005-12-29| 624.72
#2005-12-30| 618.85
#2006-01-02| .
#2006-01-03| 639.46
#2006-01-04| 643.91
#2006-01-05| 617.42
#2006-01-06| 617.23
#2006-01-09| 623.14
#2006-01-10| 617.10
#2006-01-11| 627.28
#2006-01-12| 628.72
#2006-01-13| 628.89
#2006-01-16| .
#2006-01-17| 635.89
#2006-01-18| 632.87
#2006-01-19| 642.78
#2006-01-20| 640.56
#2006-01-23| 639.62
#2006-01-24| 643.38
#2006-01-25| 652.13
#2006-01-26| 647.83
#2006-01-27| 647.50
#2006-01-30| 634.05
#2006-01-31| 628.25
#2006-02-01| 631.28
#2006-02-02| 632.09
#2006-02-03| 629.79
#2006-02-06| 620.11
#2006-02-07| 613.81
#2006-02-08| 615.29
#2006-02-09| 620.70
#2006-02-10| 620.18
#2006-02-13| 615.72
#2006-02-14| 607.19
#2006-02-15| 606.28
#2006-02-16| 606.17
#2006-02-17| 608.15
#2006-02-20| .
#2006-02-21| 602.11
#2006-02-22| 602.36
#2006-02-23| 596.54
#2006-02-24| 597.62
#2006-02-27| 607.54
#2006-02-28| 607.13
#2006-03-01| 611.53
#2006-03-02| 612.58
#2006-03-03| 612.38
#2006-03-06| 619.45
#2006-03-07| 616.64
#2006-03-08| 618.26
#2006-03-09| 619.20
#2006-03-10| 617.62
#2006-03-13| 623.83
#2006-03-14| 624.25
#2006-03-15| 628.51
#2006-03-16| 632.78
#2006-03-17| 636.31
#2006-03-20| 641.93
#2006-03-21| 641.53
#2006-03-22| 642.62
#2006-03-23| 643.82
#2006-03-24| 642.91
#2006-03-27| 641.20
#2006-03-28| 640.97
#2006-03-29| 629.56
#2006-03-30| 628.94
#2006-03-31| 626.65
#2006-04-03| 631.97
#2006-04-04| 647.69
#2006-04-05| 653.46
#2006-04-06| 657.85
#2006-04-07| 656.75
#2006-04-10| 665.17
#2006-04-11| 665.37
#2006-04-12| 664.22
#2006-04-13| 663.52
#2006-04-14| .
#2006-04-17| 664.25
#2006-04-18| 667.27
#2006-04-19| 669.50
#2006-04-20| 674.28
#2006-04-21| 675.14
#2006-04-24| 673.50
#2006-04-25| 677.49
#2006-04-26| 677.33
#2006-04-27| 680.50
#2006-04-28| 684.57
#2006-05-01| 692.19
#2006-05-02| 691.31
#2006-05-03| 690.15
#2006-05-04| 695.36
#2006-05-05| 698.13
#2006-05-08| 720.45
#2006-05-09| 720.24
#2006-05-10| 727.57
#2006-05-11| 727.91
#2006-05-12| 724.08
#2006-05-15| 708.08
#2006-05-16| 721.50
#2006-05-17| 718.59
#2006-05-18| 711.57
#2006-05-19| 710.85
#2006-05-22| 677.93
#2006-05-23| 687.37
#2006-05-24| 670.09
#2006-05-25| 669.80
#2006-05-26| 670.36
#2006-05-29| .
#2006-05-30| 678.62
#2006-05-31| 673.52
#2006-06-01| 673.77
#2006-06-02| 675.11
#2006-06-05| 676.38
#2006-06-06| 660.68
#2006-06-07| 662.34
#2006-06-08| 654.68
#2006-06-09| 657.80
#2006-06-12| 644.44
#2006-06-13| 631.63
#2006-06-14| 639.06
#2006-06-15| 652.09
#2006-06-16| 655.56
#2006-06-19| 652.19
#2006-06-20| 645.86
#2006-06-21| 650.40
#2006-06-22| 655.89
#2006-06-23| 653.86
#2006-06-26| 640.79
#2006-06-27| 635.50
#2006-06-28| 626.15
#2006-06-29| 625.02
#2006-06-30| 632.01
#2006-07-03| 657.01
#2006-07-04| .
#2006-07-05| 659.60
#2006-07-06| 669.45
#2006-07-07| 670.37
#2006-07-10| 676.20
#2006-07-11| 669.65
#2006-07-12| 634.29
#2006-07-13| 601.24
#2006-07-14| 597.77
#2006-07-17| 613.17
#2006-07-18| 632.10
#2006-07-19| 627.52
#2006-07-20| 637.99
#2006-07-21| 633.38
#2006-07-24| 632.70
#2006-07-25| 640.79
#2006-07-26| 628.35
#2006-07-27| 633.22
#2006-07-28| 633.97
#2006-07-31| 654.08
#2006-08-01| 648.95
#2006-08-02| 660.86
#2006-08-03| 659.26
#2006-08-04| 660.98
#2006-08-07| 661.50
#2006-08-08| 667.33
#2006-08-09| 653.55
#2006-08-10| 638.40
#2006-08-11| 639.19
#2006-08-14| 661.58
#2006-08-15| 664.33
#2006-08-16| 666.09
#2006-08-17| 679.25
#2006-08-18| 678.94
#2006-08-21| 676.78
#2006-08-22| 672.46
#2006-08-23| 673.23
#2006-08-24| 669.93
#2006-08-25| 667.59
#2006-08-28| 654.34
#2006-08-29| 658.66
#2006-08-30| 663.64
#2006-08-31| 665.41
#2006-09-01| 665.29
#2006-09-04| .
#2006-09-05| 654.10
#2006-09-06| 648.76
#2006-09-07| 644.91
#2006-09-08| 646.06
#2006-09-11| 645.51
#2006-09-12| 653.48
#2006-09-13| 663.36
#2006-09-14| 665.58
#2006-09-15| 667.28
#2006-09-18| 679.54
#2006-09-19| 675.84
#2006-09-20| 683.02
#2006-09-21| 685.33
#2006-09-22| 683.66
#2006-09-25| 684.86
#2006-09-26| 687.23
#2006-09-27| 693.35
#2006-09-28| 701.80
#2006-09-29| 701.15
#2006-10-02| 701.06
#2006-10-03| 703.99
#2006-10-04| 716.20
#2006-10-05| 724.26
#2006-10-06| 727.05
#2006-10-09| 732.64
#2006-10-10| 733.69
#2006-10-11| 729.11
#2006-10-12| 738.76
#2006-10-13| 742.43
#2006-10-16| 745.17
#2006-10-17| 742.15
#2006-10-18| 748.80
#2006-10-19| 752.02
#2006-10-20| 749.10
#2006-10-23| 755.55
#2006-10-24| 749.61
#2006-10-25| 752.81
#2006-10-26| 764.29
#2006-10-27| 762.48
#2006-10-30| 766.22
#2006-10-31| 771.29
#2006-11-01| 774.15
#2006-11-02| 756.98
#2006-11-03| 757.22
#2006-11-06| 768.25
#2006-11-07| 764.07
#2006-11-08| 763.82
#2006-11-09| 767.71
#2006-11-10| 770.62
#2006-11-13| 782.35
#2006-11-14| 784.20
#2006-11-15| 782.95
#2006-11-16| 783.98
#2006-11-17| 781.75
#2006-11-20| 772.73
#2006-11-21| 774.68
#2006-11-22| 783.42
#2006-11-23| .
#2006-11-24| 773.43
#2006-11-27| 777.24
#2006-11-28| 775.68
#2006-11-29| 790.23
#2006-11-30| 796.75
#2006-12-01| 797.96
#2006-12-04| 794.49
#2006-12-05| 799.71
#2006-12-06| 800.24
#2006-12-07| 806.07
#2006-12-08| 807.48
#2006-12-11| 808.12
#2006-12-12| 806.08
#2006-12-13| 810.55
#2006-12-14| 812.81
#2006-12-15| 809.35
#2006-12-18| 808.31
#2006-12-19| 803.41
#2006-12-20| 810.58
#2006-12-21| 810.81
#2006-12-22| 810.10
#2006-12-25| .
#2006-12-26| 789.16
#2006-12-27| 794.09
#2006-12-28| 793.66
#2006-12-29| 792.02
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 816.21
#2007-01-04| 809.40
#2007-01-05| 808.21
#2007-01-08| 802.89
#2007-01-09| 795.53
#2007-01-10| 779.24
#2007-01-11| 784.84
#2007-01-12| 789.56
#2007-01-15| .
#2007-01-16| 800.82
#2007-01-17| 798.37
#2007-01-18| 797.67
#2007-01-19| 798.51
#2007-01-22| 805.63
#2007-01-23| 804.70
#2007-01-24| 806.88
#2007-01-25| 802.40
#2007-01-26| 800.99
#2007-01-29| 807.58
#2007-01-30| 806.27
#2007-01-31| 805.78
#2007-02-01| 819.11
#2007-02-02| 820.30
#2007-02-05| 830.81
#2007-02-06| 833.79
#2007-02-07| 840.43
#2007-02-08| 843.68
#2007-02-09| 843.66
#2007-02-12| 836.51
#2007-02-13| 848.35
#2007-02-14| 857.52
#2007-02-15| 852.46
#2007-02-16| 854.98
#2007-02-19| .
#2007-02-20| 851.33
#2007-02-21| 855.00
#2007-02-22| 856.93
#2007-02-23| 855.71
#2007-02-26| 861.24
#2007-02-27| 841.60
#2007-02-28| 841.57
#2007-03-01| 831.83
#2007-03-02| 832.62
#2007-03-05| 812.96
#2007-03-06| 824.94
#2007-03-07| 826.77
#2007-03-08| 840.68
#2007-03-09| 841.36
#2007-03-12| 851.22
#2007-03-13| 846.74
#2007-03-14| 826.66
#2007-03-15| 820.07
#2007-03-16| 820.89
#2007-03-19| 818.09
#2007-03-20| 818.05
#2007-03-21| 829.17
#2007-03-22| 839.43
#2007-03-23| 839.15
#2007-03-26| 851.85
#2007-03-27| 865.96
#2007-03-28| 853.39
#2007-03-29| 863.60
#2007-03-30| 865.44
#2007-04-02| 863.62
#2007-04-03| 864.57
#2007-04-04| 888.87
#2007-04-05| 884.87
#2007-04-06| .
#2007-04-09| 885.03
#2007-04-10| 888.22
#2007-04-11| 895.90
#2007-04-12| 897.86
#2007-04-13| 897.41
#2007-04-16| 917.26
#2007-04-17| 913.92
#2007-04-18| 914.72
#2007-04-19| 912.70
#2007-04-20| 912.27
#2007-04-23| 914.66
#2007-04-24| 914.78
#2007-04-25| 940.95
#2007-04-26| 948.03
#2007-04-27| 950.97
#2007-04-30| 938.04
#2007-05-01| 948.43
#2007-05-02| 947.19
#2007-05-03| 954.44
#2007-05-04| 956.93
#2007-05-07| 974.87
#2007-05-08| 964.93
#2007-05-09| 972.65
#2007-05-10| 980.46
#2007-05-11| 979.17
#2007-05-14| 986.22
#2007-05-15| 988.76
#2007-05-16| 987.41
#2007-05-17| 972.22
#2007-05-18| 965.86
#2007-05-21| 959.34
#2007-05-22| 967.30
#2007-05-23| 967.52
#2007-05-24| 958.31
#2007-05-25| 957.02
#2007-05-28| .
#2007-05-29| 982.57
#2007-05-30| 972.88
#2007-05-31| 981.18
#2007-06-01| 981.06
#2007-06-04| 984.84
#2007-06-05| 992.35
#2007-06-06| 976.07
#2007-06-07| 954.23
#2007-06-08| 949.95
#2007-06-11| 942.22
#2007-06-12| 923.21
#2007-06-13| 923.76
#2007-06-14| 938.18
#2007-06-15| 946.47
#2007-06-18| 954.13
#2007-06-19| 946.73
#2007-06-20| 946.41
#2007-06-21| 938.27
#2007-06-22| 937.75
#2007-06-25| 936.28
#2007-06-26| 929.84
#2007-06-27| 923.00
#2007-06-28| 925.32
#2007-06-29| 927.30
#2007-07-02| 947.38
#2007-07-03| 966.65
#2007-07-04| .
#2007-07-05| 965.34
#2007-07-06| 964.67
#2007-07-09| 969.67
#2007-07-10| 959.46
#2007-07-11| 952.49
#2007-07-12| 959.06
#2007-07-13| 958.61
#2007-07-16| 957.80
#2007-07-17| 963.13
#2007-07-18| 960.87
#2007-07-19| 973.51
#2007-07-20| 974.29
#2007-07-23| 970.60
#2007-07-24| 980.22
#2007-07-25| 961.22
#2007-07-26| 928.73
#2007-07-27| 918.57
#2007-07-30| 892.52
#2007-07-31| 910.23
#2007-08-01| 884.38
#2007-08-02| 884.82
#2007-08-03| 881.82
#2007-08-06| 860.31
#2007-08-07| 870.31
#2007-08-08| 901.46
#2007-08-09| 880.37
#2007-08-10| 880.08
#2007-08-13| 895.87
#2007-08-14| 891.84
#2007-08-15| 877.57
#2007-08-16| 847.19
#2007-08-17| 848.87
#2007-08-20| 873.30
#2007-08-21| 862.31
#2007-08-22| 879.94
#2007-08-23| 889.05
#2007-08-24| 887.99
#2007-08-27| 908.04
#2007-08-28| 905.71
#2007-08-29| 903.76
#2007-08-30| 895.38
#2007-08-31| 899.91
#2007-09-03| .
#2007-09-04| 914.79
#2007-09-05| 912.66
#2007-09-06| 902.09
#2007-09-07| 902.50
#2007-09-10| 890.45
#2007-09-11| 901.01
#2007-09-12| 902.21
#2007-09-13| 901.90
#2007-09-14| 901.06
#2007-09-17| 907.50
#2007-09-18| 911.82
#2007-09-19| 932.28
#2007-09-20| 931.34
#2007-09-21| 933.93
#2007-09-24| 956.32
#2007-09-25| 962.36
#2007-09-26| 963.39
#2007-09-27| 962.16
#2007-09-28| 964.08
#2007-10-01| 986.54
#2007-10-02| 996.20
#2007-10-03| 995.63
#2007-10-04| 994.81
#2007-10-05| 997.77
#2007-10-08|1006.78
#2007-10-09|1012.39
#2007-10-10|1016.30
#2007-10-11|1023.36
#2007-10-12|1024.00
#2007-10-15|1001.81
#2007-10-16|1000.41
#2007-10-17|1014.29
#2007-10-18|1009.83
#2007-10-19|1007.42
#2007-10-22| 995.79
#2007-10-23|1014.51
#2007-10-24| 994.68
#2007-10-25|1013.52
#2007-10-26|1023.12
#2007-10-29|1039.92
#2007-10-30|1040.96
#2007-10-31|1045.27
#2007-11-01|1024.08
#2007-11-02|1025.77
#2007-11-05|1020.14
#2007-11-06|1035.64
#2007-11-07|1027.34
#2007-11-08|1011.94
#2007-11-09|1009.07
#2007-11-12| 979.84
#2007-11-13| 996.26
#2007-11-14|1000.69
#2007-11-15| 985.97
#2007-11-16| 989.17
#2007-11-19| 982.83
#2007-11-20| 991.19
#2007-11-21| 965.89
#2007-11-22| .
#2007-11-23| 971.60
#2007-11-26| 978.93
#2007-11-27| 971.91
#2007-11-28| 991.05
#2007-11-29|1000.46
#2007-11-30| 999.13
#2007-12-03|1006.04
#2007-12-04| 999.40
#2007-12-05|1014.48
#2007-12-06|1018.46
#2007-12-07|1019.13
#2007-12-10|1023.05
#2007-12-11|1009.16
#2007-12-12|1017.46
#2007-12-13|1004.08
#2007-12-14| 990.11
#2007-12-17| 940.62
#2007-12-18| 955.03
#2007-12-19| 957.29
#2007-12-20| 960.78
#2007-12-21| 968.11
#2007-12-24| 980.17
#2007-12-25| .
#2007-12-26| 991.68
#2007-12-27| 994.94
#2007-12-28|1002.35
#2007-12-31|1004.39
#2008-01-01| .
#2008-01-02|1010.54
#2008-01-03|1003.71
#2008-01-04|1000.61
#2008-01-07| 970.66
#2008-01-08| 978.93
#2008-01-09| 963.16
#2008-01-10| 953.08
#2008-01-11| 955.69
#2008-01-14| 979.89
#2008-01-15| 967.66
#2008-01-16| 944.09
#2008-01-17| 935.46
#2008-01-18| 929.01
#2008-01-21| .
#2008-01-22| 903.97
#2008-01-23| 888.98
#2008-01-24| 897.61
#2008-01-25| 899.53
#2008-01-28| 904.03
#2008-01-29| 933.47
#2008-01-30| 936.22
#2008-01-31| 938.58
#2008-02-01| 948.36
#2008-02-04| 955.80
#2008-02-05| 932.08
#2008-02-06| 920.32
#2008-02-07| 907.32
#2008-02-08| 904.80
#2008-02-11| 911.51
#2008-02-12| 928.32
#2008-02-13| 946.12
#2008-02-14| 950.97
#2008-02-15| 951.96
#2008-02-18| .
#2008-02-19| 949.68
#2008-02-20| 931.46
#2008-02-21| 949.56
#2008-02-22| 954.40
#2008-02-25| 960.92
#2008-02-26| 952.20
#2008-02-27| 958.05
#2008-02-28| 946.14
#2008-02-29| 933.59
#2008-03-03| 916.23
#2008-03-04| 913.76
#2008-03-05| 932.72
#2008-03-06| 919.07
#2008-03-07| 915.99
#2008-03-10| 895.32
#2008-03-11| 907.21
#2008-03-12| 930.30
#2008-03-13| 907.03
#2008-03-14| 899.36
#2008-03-17| 862.58
#2008-03-18| 872.24
#2008-03-19| 888.31
#2008-03-20| 870.98
#2008-03-21| .
#2008-03-24| 889.09
#2008-03-25| 920.02
#2008-03-26| 910.36
#2008-03-27| 904.57
#2008-03-28| 897.13
#2008-03-31| 873.18
#2008-04-01| 882.51
#2008-04-02| 900.48
#2008-04-03| 888.64
#2008-04-04| 880.61
#2008-04-07| 881.29
#2008-04-08| 886.19
#2008-04-09| 894.48
#2008-04-10| 890.24
#2008-04-11| 888.83
#2008-04-14| 887.39
#2008-04-15| 900.54
#2008-04-16| 926.16
#2008-04-17| 928.37
#2008-04-18| 936.25
#2008-04-21| 944.07
#2008-04-22| 945.02
#2008-04-23| 936.64
#2008-04-24| 935.98
#2008-04-25| 929.64
#2008-04-28| 929.62
#2008-04-29| 920.10
#2008-04-30| 933.51
#2008-05-01| 920.69
#2008-05-02| 918.39
#2008-05-05| 946.89
#2008-05-06| 941.83
#2008-05-07| 933.78
#2008-05-08| 934.60
#2008-05-09| 928.11
#2008-05-12| 944.85
#2008-05-13| 951.19
#2008-05-14| 970.08
#2008-05-15| 969.86
#2008-05-16| 985.84
#2008-05-19| 985.37
#2008-05-20| 975.38
#2008-05-21|1002.16
#2008-05-22| 999.29
#2008-05-23| 998.35
#2008-05-26| .
#2008-05-27|1003.58
#2008-05-28|1003.42
#2008-05-29|1022.53
#2008-05-30|1029.90
#2008-06-02|1000.34
#2008-06-03| 993.82
#2008-06-04| 963.47
#2008-06-05| 967.18
#2008-06-06| 971.23
#2008-06-09| 975.10
#2008-06-10| 943.17
#2008-06-11| 930.97
#2008-06-12| 937.21
#2008-06-13| 931.31
#2008-06-16| 945.18
#2008-06-17| 963.87
#2008-06-18| 951.14
#2008-06-19| 951.88
#2008-06-20| 952.98
#2008-06-23| 933.91
#2008-06-24| 914.78
#2008-06-25| 929.06
#2008-06-26| 911.00
#2008-06-27| 909.19
#2008-06-30| 897.31
#2008-07-01| 907.00
#2008-07-02| 896.66
#2008-07-03| 873.68
#2008-07-04| .
#2008-07-07| 881.31
#2008-07-08| 869.82
#2008-07-09| 888.49
#2008-07-10| 838.07
#2008-07-11| 833.48
#2008-07-14| 835.68
#2008-07-15| 820.62
#2008-07-16| 814.72
#2008-07-17| 835.81
#2008-07-18| 825.86
#2008-07-21| 847.86
#2008-07-22| 838.72
#2008-07-23| 849.15
#2008-07-24| 829.38
#2008-07-25| 837.98
#2008-07-28| 824.96
#2008-07-29| 830.95
#2008-07-30| 832.82
#2008-07-31| 827.53
#2008-08-01| 818.64
#2008-08-04| 804.40
#2008-08-05| 818.72
#2008-08-06| 809.63
#2008-08-07| 809.55
#2008-08-08| 805.16
#2008-08-11| 814.28
#2008-08-12| 809.60
#2008-08-13| 791.66
#2008-08-14| 798.36
#2008-08-15| 802.27
#2008-08-18| 806.61
#2008-08-19| 799.23
#2008-08-20| 801.71
#2008-08-21| 810.71
#2008-08-22| 814.56
#2008-08-25| 816.26
#2008-08-26| 799.84
#2008-08-27| 789.96
#2008-08-28| 784.12
#2008-08-29| 791.50
#2008-09-01| .
#2008-09-02| 789.01
#2008-09-03| 782.97
#2008-09-04| 783.91
#2008-09-05| 776.80
#2008-09-08| 786.28
#2008-09-09| 772.01
#2008-09-10| 765.22
#2008-09-11| 739.38
#2008-09-12| 745.85
#2008-09-15| 730.70
#2008-09-16| 696.77
#2008-09-17| 669.97
#2008-09-18| 658.49
#2008-09-19| 664.40
#2008-09-22| 696.45
#2008-09-23| 693.12
#2008-09-24| 695.51
#2008-09-25| 725.17
#2008-09-26| 716.50
#2008-09-29| 705.43
#2008-09-30| 704.18
#2008-10-01| 700.79
#2008-10-02| 667.76
#2008-10-03| 666.78
#2008-10-06| 599.31
#2008-10-07| 625.98
#2008-10-08| 613.37
#2008-10-09| 612.45
#2008-10-10| 612.05
#2008-10-13| 610.74
#2008-10-14| 617.72
#2008-10-15| 588.21
#2008-10-16| 565.96
#2008-10-17| 563.11
#2008-10-20| 561.35
#2008-10-21| 556.92
#2008-10-22| 558.83
#2008-10-23| 563.50
#2008-10-24| 561.20
#2008-10-27| 516.26
#2008-10-28| 513.34
#2008-10-29| 518.90
#2008-10-30| 526.10
#2008-10-31| 534.11
#2008-11-03| 546.05
#2008-11-04| 565.52
#2008-11-05| 552.77
#2008-11-06| 525.72
#2008-11-07| 528.64
#2008-11-10| 538.27
#2008-11-11| 510.96
#2008-11-12| 479.10
#2008-11-13| 453.30
#2008-11-14| 453.08
#2008-11-17| 442.84
#2008-11-18| 448.13
#2008-11-19| 451.21
#2008-11-20| 432.76
#2008-11-21| 436.93
#2008-11-24| 445.72
#2008-11-25| 477.06
#2008-11-26| 465.22
#2008-11-27| .
#2008-11-28| 469.99
#2008-12-01| 450.13
#2008-12-02| 464.69
#2008-12-03| 453.70
#2008-12-04| 465.80
#2008-12-05| 466.51
#2008-12-08| 509.03
#2008-12-09| 505.40
#2008-12-10| 506.72
#2008-12-11| 496.73
#2008-12-12| 495.17
#2008-12-15| 473.42
#2008-12-16| 487.44
#2008-12-17| 496.73
#2008-12-18| 501.61
#2008-12-19| 498.96
#2008-12-22| 468.65
#2008-12-23| 458.48
#2008-12-24| 444.82
#2008-12-25| .
#2008-12-26| 447.24
#2008-12-29| 443.86
#2008-12-30| 458.87
#2008-12-31| 464.87
#2009-01-01| .
#2009-01-02| 492.72
#2009-01-05| 488.41
#2009-01-06| 497.99
#2009-01-07| 491.09
#2009-01-08| 479.82
#2009-01-09| 479.77
#2009-01-12| 485.76
#2009-01-13| 486.53
#2009-01-14| 472.41
#2009-01-15| 484.38
#2009-01-16| 490.65
#2009-01-19| .
#2009-01-20| 491.22
#2009-01-21| 473.36
#2009-01-22| 461.91
#2009-01-23| 458.87
#2009-01-26| 472.03
#2009-01-27| 468.67
#2009-01-28| 482.05
#2009-01-29| 473.10
#2009-01-30| 470.34
#2009-02-02| 462.93
#2009-02-03| 471.90
#2009-02-04| 483.89
#2009-02-05| 488.26
#2009-02-06| 494.15
#2009-02-09| 498.86
#2009-02-10| 500.43
#2009-02-11| 484.63
#2009-02-12| 482.47
#2009-02-13| 483.21
#2009-02-16| .
#2009-02-17| 469.25
#2009-02-18| 471.71
#2009-02-19| 469.22
#2009-02-20| 467.44
#2009-02-23| 452.54
#2009-02-24| 442.25
#2009-02-25| 441.31
#2009-02-26| 446.65
#2009-02-27| 448.92
#2009-03-02| 430.25
#2009-03-03| 432.03
#2009-03-04| 441.22
#2009-03-05| 426.24
#2009-03-06| 425.81
#2009-03-09| 422.65
#2009-03-10| 425.79
#2009-03-11| 441.11
#2009-03-12| 441.15
#2009-03-13| 441.66
#2009-03-16| 457.38
#2009-03-17| 458.60
#2009-03-18| 457.62
#2009-03-19| 472.35
#2009-03-20| 472.02
#2009-03-23| 482.79
#2009-03-24| 477.71
#2009-03-25| 481.56
#2009-03-26| 495.57
#2009-03-27| 492.57
#2009-03-30| 481.11
#2009-03-31| 488.01
#2009-04-01| 494.46
#2009-04-02| 521.20
#2009-04-03| 521.53
#2009-04-06| 524.60
#2009-04-07| 525.88
#2009-04-08| 524.96
#2009-04-09| 529.27
#2009-04-10| .
#2009-04-13| 551.55
#2009-04-14| 548.36
#2009-04-15| 547.01
#2009-04-16| 558.13
#2009-04-17| 559.87
#2009-04-20| 531.68
#2009-04-21| 526.24
#2009-04-22| 536.60
#2009-04-23| 543.97
#2009-04-24| 547.42
#2009-04-27| 553.74
#2009-04-28| 553.60
#2009-04-29| 560.48
#2009-04-30| 582.67
#2009-05-01| 582.83
#2009-05-04| 588.68
#2009-05-05| 593.46
#2009-05-06| 602.19
#2009-05-07| 609.10
#2009-05-08| 615.52
#2009-05-11| 604.38
#2009-05-12| 607.78
#2009-05-13| 592.67
#2009-05-14| 593.51
#2009-05-15| 592.33
#2009-05-18| 604.52
#2009-05-19| 624.32
#2009-05-20| 646.43
#2009-05-21| 640.60
#2009-05-22| 648.19
#2009-05-25| .
#2009-05-26| 637.41
#2009-05-27| 647.63
#2009-05-28| 647.84
#2009-05-29| 656.92
#2009-06-01| 692.67
#2009-06-02| 689.84
#2009-06-03| 667.27
#2009-06-04| 671.94
#2009-06-05| 667.09
#2009-06-08| 671.41
#2009-06-09| 690.32
#2009-06-10| 690.37
#2009-06-11| 686.09
#2009-06-12| 685.28
#2009-06-15| 655.88
#2009-06-16| 667.97
#2009-06-17| 649.50
#2009-06-18| 652.33
#2009-06-19| 652.99
#2009-06-22| 665.05
#2009-06-23| 667.57
#2009-06-24| 687.91
#2009-06-25| 671.08
#2009-06-26| 673.56
#2009-06-29| 703.01
#2009-06-30| 694.07
#2009-07-01| 716.53
#2009-07-02| 703.96
#2009-07-03| .
#2009-07-06| 668.14
#2009-07-07| 678.98
#2009-07-08| 668.87
#2009-07-09| 668.63
#2009-07-10| 666.13
#2009-07-13| 670.59
#2009-07-14| 685.83
#2009-07-15| 703.16
#2009-07-16| 711.92
#2009-07-17| 709.41
#2009-07-20| 721.81
#2009-07-21| 739.31
#2009-07-22| 732.84
#2009-07-23| 750.56
#2009-07-24| 751.32
#2009-07-27| 780.48
#2009-07-28| 787.46
#2009-07-29| 789.01
#2009-07-30| 793.37
#2009-07-31| 795.26
#2009-08-03| 807.29
#2009-08-04| 784.25
#2009-08-05| 784.82
#2009-08-06| 795.36
#2009-08-07| 796.68
#2009-08-10| 776.87
#2009-08-11| 769.67
#2009-08-12| 773.49
#2009-08-13| 801.75
#2009-08-14| 799.55
#2009-08-17| 756.35
#2009-08-18| 768.00
#2009-08-19| 766.05
#2009-08-20| 781.59
#2009-08-21| 784.31
#2009-08-24| 812.48
#2009-08-25| 829.48
#2009-08-26| 820.21
#2009-08-27| 805.90
#2009-08-28| 806.47
#2009-08-31| 785.14
#2009-09-01| 792.77
#2009-09-02| 778.80
#2009-09-03| 794.25
#2009-09-04| 801.83
#2009-09-07| .
#2009-09-08| 790.49
#2009-09-09| 798.45
#2009-09-10| 781.84
#2009-09-11| 786.75
#2009-09-14| 760.64
#2009-09-15| 779.19
#2009-09-16| 804.03
#2009-09-17| 805.46
#2009-09-18| 807.95
#2009-09-21| 803.12
#2009-09-22| 825.03
#2009-09-23| 826.42
#2009-09-24| 826.18
#2009-09-25| 822.67
#2009-09-28| 824.38
#2009-09-29| 832.79
#2009-09-30| 810.79
#2009-10-01| 823.49
#2009-10-02| 821.01
#2009-10-05| 829.99
#2009-10-06| 845.93
#2009-10-07| 842.01
#2009-10-08| 847.20
#2009-10-09| 846.45
#2009-10-12| 863.92
#2009-10-13| 859.50
#2009-10-14| 873.32
#2009-10-15| 872.54
#2009-10-16| 871.46
#2009-10-19| 879.34
#2009-10-20| 881.32
#2009-10-21| 883.96
#2009-10-22| 883.50
#2009-10-23| 883.94
#2009-10-26| 895.38
#2009-10-27| 884.02
#2009-10-28| 857.49
#2009-10-29| 854.49
#2009-10-30| 853.73
#2009-11-02| 829.94
#2009-11-03| 809.07
#2009-11-04| 832.53
#2009-11-05| 841.27
#2009-11-06| 845.24
#2009-11-09| 865.39
#2009-11-10| 859.18
#2009-11-11| 871.02
#2009-11-12| 864.93
#2009-11-13| 866.63
#2009-11-16| 883.03
#2009-11-17| 882.83
#2009-11-18| 878.72
#2009-11-19| 869.10
#2009-11-20| 866.41
#2009-11-23| 876.96
#2009-11-24| 876.59
#2009-11-25| 886.48
#2009-11-26| .
#2009-11-27| 867.24
#2009-11-30| 866.68
#2009-12-01| 887.26
#2009-12-02| 888.43
#2009-12-03| 896.40
#2009-12-04| 892.37
#2009-12-07| 888.13
#2009-12-08| 878.15
#2009-12-09| 880.52
#2009-12-10| 890.33
#2009-12-11| 887.69
#2009-12-14| 888.61
#2009-12-15| 883.62
#2009-12-16| 891.44
#2009-12-17| 874.37
#2009-12-18| 871.65
#2009-12-21| 890.42
#2009-12-22| 900.25
#2009-12-23| 900.99
#2009-12-24| 913.94
#2009-12-25| .
#2009-12-28| 919.26
#2009-12-29| 911.92
#2009-12-30| 913.97
#2009-12-31| 912.83
#2010-01-01| .
#2010-01-04| 953.96
#2010-01-05| 959.41
#2010-01-06| 967.34
#2010-01-07| 966.06
#2010-01-08| 968.18
#2010-01-11| 980.17
#2010-01-12| 952.42
#2010-01-13| 964.96
#2010-01-14| 959.73
#2010-01-15| 959.83
#2010-01-18| .
#2010-01-19| 974.28
#2010-01-20| 967.10
#2010-01-21| 967.43
#2010-01-22| 966.37
#2010-01-25| 953.52
#2010-01-26| 946.96
#2010-01-27| 940.61
#2010-01-28| 948.22
#2010-01-29| 950.26
#2010-02-01| 938.07
#2010-02-02| 951.00
#2010-02-03| 951.72
#2010-02-04| 941.04
#2010-02-05| 939.26
#2010-02-08| 929.87
#2010-02-09| 931.55
#2010-02-10| 933.02
#2010-02-11| 939.37
#2010-02-12| 935.50
#2010-02-15| .
#2010-02-16| 961.18
#2010-02-17| 968.06
#2010-02-18| 961.85
#2010-02-19| 953.45
#2010-02-22| 966.31
#2010-02-23| 958.45
#2010-02-24| 965.85
#2010-02-25| 948.95
#2010-02-26| 953.93
#2010-03-01| 970.65
#2010-03-02| 977.88
#2010-03-03| 980.62
#2010-03-04| 987.21
#2010-03-05| 988.15
#2010-03-08| 994.49
#2010-03-09| 989.79
#2010-03-10|1005.17
#2010-03-11|1009.92
#2010-03-12|1011.65
#2010-03-15|1010.07
#2010-03-16|1009.92
#2010-03-17|1025.25
#2010-03-18|1014.70
#2010-03-19|1013.14
#2010-03-22| 999.33
#2010-03-23|1010.83
#2010-03-24|1013.16
#2010-03-25|1017.66
#2010-03-26|1016.97
#2010-03-29|1028.05
#2010-03-30|1030.36
#2010-03-31|1021.84
#2010-04-01|1027.44
#2010-04-02| .
#2010-04-05|1028.33
#2010-04-06|1024.44
#2010-04-07|1012.47
#2010-04-08| 999.18
#2010-04-09|1002.35
#2010-04-12|1024.88
#2010-04-13|1024.43
#2010-04-14|1030.34
#2010-04-15|1018.44
#2010-04-16|1014.45
#2010-04-19| 996.93
#2010-04-20|1000.06
#2010-04-21|1006.02
#2010-04-22|1000.46
#2010-04-23|1005.05
#2010-04-26|1016.82
#2010-04-27|1008.91
#2010-04-28| 996.02
#2010-04-29| 981.92
#2010-04-30| 982.52
#2010-05-03| 982.43
#2010-05-04| 951.13
#2010-05-05| 916.15
#2010-05-06| 911.87
#2010-05-07| 907.85
#2010-05-10| 952.49
#2010-05-11| 928.74
#2010-05-12| 944.24
#2010-05-13| 935.80
#2010-05-14| 931.06
#2010-05-17| 903.25
#2010-05-18| 897.45
#2010-05-19| 890.31
#2010-05-20| 852.29
#2010-05-21| 857.67
#2010-05-24| 852.80
#2010-05-25| 817.46
#2010-05-26| 844.62
#2010-05-27| 845.80
#2010-05-28| 849.07
#2010-05-31| .
#2010-06-01| 831.25
#2010-06-02| 832.14
#2010-06-03| 859.77
#2010-06-04| 856.18
#2010-06-07| 843.21
#2010-06-08| 843.94
#2010-06-09| 849.72
#2010-06-10| 846.47
#2010-06-11| 847.00
#2010-06-14| 878.20
#2010-06-15| 884.87
#2010-06-16| 876.93
#2010-06-17| 882.78
#2010-06-18| 884.06
#2010-06-21| 908.08
#2010-06-22| 896.61
#2010-06-23| 884.85
#2010-06-24| 869.76
#2010-06-25| 869.69
#2010-06-28| 867.06
#2010-06-29| 844.78
#2010-06-30| 834.55
#2010-07-01| 828.83
#2010-07-02| 827.77
#2010-07-05| .
#2010-07-06| 854.73
#2010-07-07| 836.89
#2010-07-08| 849.83
#2010-07-09| 850.92
#2010-07-12| 860.45
#2010-07-13| 871.32
#2010-07-14| 863.82
#2010-07-15| 867.42
#2010-07-16| 869.37
#2010-07-19| 861.01
#2010-07-20| 860.22
#2010-07-21| 869.14
#2010-07-22| 864.58
#2010-07-23| 867.14
#2010-07-26| 879.26
#2010-07-27| 890.37
#2010-07-28| 889.56
#2010-07-29| 895.56
#2010-07-30| 895.96
#2010-08-02| 918.09
#2010-08-03| 911.82
#2010-08-04| 921.16
#2010-08-05| 928.65
#2010-08-06| 930.48
#2010-08-09| 938.68
#2010-08-10| 923.55
#2010-08-11| 908.58
#2010-08-12| 899.14
#2010-08-13| 896.66
#2010-08-16| 909.98
#2010-08-17| 923.49
#2010-08-18| 923.66
#2010-08-19| 915.96
#2010-08-20| 910.99
#2010-08-23| 916.16
#2010-08-24| 893.91
#2010-08-25| 881.00
#2010-08-26| 897.62
#2010-08-27| 895.08
#2010-08-30| 904.59
#2010-08-31| 902.89
#2010-09-01| 925.59
#2010-09-02| 930.92
#2010-09-03| 932.62
#2010-09-06| .
#2010-09-07| 951.22
#2010-09-08| 955.81
#2010-09-09| 957.26
#2010-09-10| 957.53
#2010-09-13| 966.68
#2010-09-14| 967.36
#2010-09-15| 959.93
#2010-09-16| 965.61
#2010-09-17| 967.20
#2010-09-20| 989.57
#2010-09-21|1002.71
#2010-09-22|1006.72
#2010-09-23|1004.96
#2010-09-24|1012.71
#2010-09-27|1006.97
#2010-09-28|1007.30
#2010-09-29|1017.77
#2010-09-30|1018.68
#2010-10-01|1018.92
#2010-10-04|1020.64
#2010-10-05|1042.47
#2010-10-06|1044.01
#2010-10-07|1026.50
#2010-10-08|1025.11
#2010-10-11|1054.94
#2010-10-12|1047.41
#2010-10-13|1065.31
#2010-10-14|1071.56
#2010-10-15|1074.17
#2010-10-18|1079.06
#2010-10-19|1060.71
#2010-10-20|1063.73
#2010-10-21|1079.68
#2010-10-22|1075.84
#2010-10-25|1089.54
#2010-10-26|1066.09
#2010-10-27|1066.98
#2010-10-28|1076.51
#2010-10-29|1079.16
#2010-11-01|1083.45
#2010-11-02|1081.15
#2010-11-03|1066.76
#2010-11-04|1085.70
#2010-11-05|1082.53
#2010-11-08|1067.80
#2010-11-09|1074.37
#2010-11-10|1066.98
#2010-11-11|1043.91
#2010-11-12|1037.44
#2010-11-15|1037.85
#2010-11-16|1035.11
#2010-11-17|1038.36
#2010-11-18|1058.74
#2010-11-19|1062.31
#2010-11-22|1057.18
#2010-11-23|1041.39
#2010-11-24|1048.68
#2010-11-25| .
#2010-11-26|1047.68
#2010-11-29|1041.20
#2010-11-30|1030.26
#2010-12-01|1040.51
#2010-12-02|1056.09
#2010-12-03|1063.10
#2010-12-06|1086.18
#2010-12-07|1095.32
#2010-12-08|1095.53
#2010-12-09|1095.01
#2010-12-10|1097.56
#2010-12-13|1091.28
#2010-12-14|1096.21
#2010-12-15|1096.94
#2010-12-16|1102.46
#2010-12-17|1103.77
#2010-12-20|1104.76
#2010-12-21|1108.61
#2010-12-22|1103.07
#2010-12-23|1100.96
#2010-12-24| .
#2010-12-27|1101.05
#2010-12-28|1115.81
#2010-12-29|1129.87
#2010-12-30|1135.96
#2010-12-31|1135.95
#2011-01-03|1150.48
#2011-01-04|1160.71
#2011-01-05|1157.32
#2011-01-06|1153.53
#2011-01-07|1150.37
#2011-01-10|1134.03
#2011-01-11|1159.16
#2011-01-12|1165.02
#2011-01-13|1161.47
#2011-01-14|1161.94
#2011-01-17| .
#2011-01-18|1166.83
#2011-01-19|1160.11
#2011-01-20|1130.60
#2011-01-21|1129.15
#2011-01-24|1127.91
#2011-01-25|1123.79
#2011-01-26|1119.83
#2011-01-27|1115.95
#2011-01-28|1099.27
#2011-01-31|1059.32
#2011-02-01|1056.16
#2011-02-02|1068.75
#2011-02-03|1060.65
#2011-02-04|1053.31
#2011-02-07|1092.90
#2011-02-08|1104.10
#2011-02-09|1092.50
#2011-02-10|1072.26
#2011-02-11|1073.06
#2011-02-14|1090.49
#2011-02-15|1090.61
#2011-02-16|1117.70
#2011-02-17|1111.81
#2011-02-18|1111.80
#2011-02-21| .
#2011-02-22|1092.57
#2011-02-23|1079.76
#2011-02-24|1060.50
#2011-02-25|1064.09
#2011-02-28|1080.00
#2011-03-01|1062.93
#2011-03-02|1053.36
#2011-03-03|1060.93
#2011-03-04|1061.28
#2011-03-07|1067.86
#2011-03-08|1066.42
#2011-03-09|1061.96
#2011-03-10|1065.24
#2011-03-11|1066.28
#2011-03-14|1054.68
#2011-03-15|1042.14
#2011-03-16|1052.66
#2011-03-17|1066.32
#2011-03-18|1071.28
#2011-03-21|1095.77
#2011-03-22|1102.57
#2011-03-23|1087.62
#2011-03-24|1078.62
#2011-03-25|1080.83
#2011-03-28|1106.25
#2011-03-29|1111.71
#2011-03-30|1129.12
#2011-03-31|1142.07
#2011-04-01|1143.45
#2011-04-04|1137.93
#2011-04-05|1133.67
#2011-04-06|1136.79
#2011-04-07|1129.71
#2011-04-08|1133.87
#2011-04-11|1139.46
#2011-04-12|1132.06
#2011-04-13|1141.68
#2011-04-14|1133.09
#2011-04-15|1132.21
#2011-04-18|1123.00
#2011-04-19|1131.02
#2011-04-20|1144.42
#2011-04-21|1159.60
#2011-04-22| .
#2011-04-25|1158.64
#2011-04-26|1149.35
#2011-04-27|1141.93
#2011-04-28|1143.72
#2011-04-29|1151.65
#2011-05-02|1132.97
#2011-05-03|1118.47
#2011-05-04|1125.39
#2011-05-05|1104.02
#2011-05-06|1098.33
#2011-05-09|1097.52
#2011-05-10|1100.79
#2011-05-11|1108.11
#2011-05-12|1094.62
#2011-05-13|1093.69
#2011-05-16|1073.11
#2011-05-17|1062.70
#2011-05-18|1077.10
#2011-05-19|1087.48
#2011-05-20|1088.31
#2011-05-23|1058.78
#2011-05-24|1057.68
#2011-05-25|1038.88
#2011-05-26|1049.39
#2011-05-27|1053.78
#2011-05-30| .
#2011-05-31|1094.41
#2011-06-01|1080.51
#2011-06-02|1072.96
#2011-06-03|1078.30
#2011-06-06|1076.01
#2011-06-07|1082.25
#2011-06-08|1077.80
#2011-06-09|1058.00
#2011-06-10|1050.75
#2011-06-13|1042.53
#2011-06-14|1059.79
#2011-06-15|1031.70
#2011-06-16|1024.26
#2011-06-17|1032.09
#2011-06-20|1019.34
#2011-06-21|1040.75
#2011-06-22|1047.02
#2011-06-23|1015.50
#2011-06-24|1019.18
#2011-06-27|1027.50
#2011-06-28|1040.81
#2011-06-29|1056.75
#2011-06-30|1052.91
#2011-07-01|1059.76
#2011-07-04| .
#2011-07-05|1077.78
#2011-07-06|1072.73
#2011-07-07|1089.63
#2011-07-08|1088.26
#2011-07-11|1063.09
#2011-07-12|1056.39
#2011-07-13|1064.48
#2011-07-14|1063.82
#2011-07-15|1056.36
#2011-07-18|1043.96
#2011-07-19|1050.59
#2011-07-20|1061.81
#2011-07-21|1072.88
#2011-07-22|1075.15
#2011-07-25|1076.39
#2011-07-26|1079.73
#2011-07-27|1063.84
#2011-07-28|1042.81
#2011-07-29|1047.98
#2011-08-01|1024.77
#2011-08-02|1004.85
#2011-08-03| 995.60
#2011-08-04| 968.46
#2011-08-05| 960.10
#2011-08-08| 893.19
#2011-08-09| 889.10
#2011-08-10| 861.66
#2011-08-11| 846.17
#2011-08-12| 847.14
#2011-08-15| 889.12
#2011-08-16| 869.85
#2011-08-17| 884.16
#2011-08-18| 846.41
#2011-08-19| 845.13
#2011-08-22| 858.97
#2011-08-23| 854.55
#2011-08-24| 849.73
#2011-08-25| 832.46
#2011-08-26| 831.79
#2011-08-29| 863.59
#2011-08-30| 864.26
#2011-08-31| 879.21
#2011-09-01| 877.36
#2011-09-02| 870.60
#2011-09-05| .
#2011-09-06| 797.02
#2011-09-07| 813.46
#2011-09-08| 805.91
#2011-09-09| 799.92
#2011-09-12| 751.29
#2011-09-13| 773.65
#2011-09-14| 785.81
#2011-09-15| 810.48
#2011-09-16| 814.12
#2011-09-19| 786.16
#2011-09-20| 811.00
#2011-09-21| 813.95
#2011-09-22| 777.80
#2011-09-23| 782.69
#2011-09-26| 796.94
#2011-09-27| 819.01
#2011-09-28| 814.17
#2011-09-29| 813.12
#2011-09-30| 805.90
#2011-10-03| 801.83
#2011-10-04| 787.05
#2011-10-05| 804.64
#2011-10-06| 813.82
#2011-10-07| 815.58
#2011-10-10| 846.78
#2011-10-11| 854.97
#2011-10-12| 862.32
#2011-10-13| 859.26
#2011-10-14| 860.52
#2011-10-17| 895.53
#2011-10-18| 893.37
#2011-10-19| 894.90
#2011-10-20| 887.44
#2011-10-21| 896.45
#2011-10-24| 903.96
#2011-10-25| 896.71
#2011-10-26| 897.29
#2011-10-27| 929.15
#2011-10-28| 937.79
#2011-10-31| 908.52
#2011-11-01| 870.65
#2011-11-02| 880.12
#2011-11-03| 879.16
#2011-11-04| 881.30
#2011-11-07| 883.92
#2011-11-08| 894.46
#2011-11-09| 865.86
#2011-11-10| 868.72
#2011-11-11| 872.76
#2011-11-14| 893.75
#2011-11-15| 883.32
#2011-11-16| 884.97
#2011-11-17| 879.48
#2011-11-18| 879.04
#2011-11-21| 828.02
#2011-11-22| 817.40
#2011-11-23| 806.08
#2011-11-24| .
#2011-11-25| 794.97
#2011-11-28| 831.81
#2011-11-29| 811.54
#2011-11-30| 843.81
#2011-12-01| 857.33
#2011-12-02| 856.62
#2011-12-05| 874.38
#2011-12-06| 852.01
#2011-12-07| 840.31
#2011-12-08| 838.41
#2011-12-09| 838.80
#2011-12-12| 828.31
#2011-12-13| 829.61
#2011-12-14| 821.53
#2011-12-15| 828.47
#2011-12-16| 832.44
#2011-12-19| 828.18
#2011-12-20| 838.05
#2011-12-21| 826.34
#2011-12-22| 820.17
#2011-12-23| 821.00
#2011-12-26| .
#2011-12-27| 842.52
#2011-12-28| 833.52
#2011-12-29| 823.67
#2011-12-30| 821.49
#2012-01-02| .
#2012-01-03| 844.62
#2012-01-04| 836.82
#2012-01-05| 843.09
#2012-01-06| 842.17
#2012-01-09| 846.02
#2012-01-10| 861.71
#2012-01-11| 857.10
#2012-01-12| 867.58
#2012-01-13| 865.14
#2012-01-16| .
#2012-01-17| 872.39
#2012-01-18| 880.73
#2012-01-19| 887.99
#2012-01-20| 889.48
#2012-01-23| 883.26
#2012-01-24| 872.50
#2012-01-25| 870.11
#2012-01-26| 886.26
#2012-01-27| 884.51
#2012-01-30| 875.16
#2012-01-31| 885.15
#2012-02-01| 892.36
#2012-02-02| 895.30
#2012-02-03| 898.27
#2012-02-06| 895.39
#2012-02-07| 897.09
#2012-02-08| 895.77
#2012-02-09| 896.92
#2012-02-10| 894.24
#2012-02-13| 901.91
#2012-02-14| 896.89
#2012-02-15| 893.28
#2012-02-16| 886.18
#2012-02-17| 892.02
#2012-02-20| .
#2012-02-21| 896.42
#2012-02-22| 884.69
#2012-02-23| 874.02
#2012-02-24| 870.95
#2012-02-27| 852.40
#2012-02-28| 845.20
#2012-02-29| 854.77
#2012-03-01| 858.17
#2012-03-02| 852.65
#2012-03-05| 854.68
#2012-03-06| 832.42
#2012-03-07| 836.57
#2012-03-08| 843.75
#2012-03-09| 842.51
#2012-03-12| 841.68
#2012-03-13| 851.53
#2012-03-14| 872.96
#2012-03-15| 878.12
#2012-03-16| 883.93
#2012-03-19| 892.52
#2012-03-20| 894.11
#2012-03-21| 893.12
#2012-03-22| 894.90
#2012-03-23| 898.64
#2012-03-26| 923.34
#2012-03-27| 926.57
#2012-03-28| 920.73
#2012-03-29| 905.41
#2012-03-30| 910.75
#2012-04-02| 920.20
#2012-04-03| 927.84
#2012-04-04| 922.27
#2012-04-05| 922.24
#2012-04-06| .
#2012-04-09| 916.52
#2012-04-10| 919.87
#2012-04-11| 911.72
#2012-04-12| 915.70
#2012-04-13| 916.42
#2012-04-16| 906.70
#2012-04-17| 913.45
#2012-04-18| 910.19
#2012-04-19| 921.52
#2012-04-20| 922.90
#2012-04-23| 922.43
#2012-04-24| 931.53
#2012-04-25| 932.28
#2012-04-26| 933.02
#2012-04-27| 934.54
#2012-04-30| 927.48
#2012-05-01| 924.87
#2012-05-02| 915.03
#2012-05-03| 913.98
#2012-05-04| 912.66
#2012-05-07| 897.13
#2012-05-08| 899.87
#2012-05-09| 893.34
#2012-05-10| 902.63
#2012-05-11| 900.84
#2012-05-14| 881.98
#2012-05-15| 868.73
#2012-05-16| 867.13
#2012-05-17| 844.32
#2012-05-18| 846.42
#2012-05-21| 842.18
#2012-05-22| 845.38
#2012-05-23| 827.96
#2012-05-24| 831.03
#2012-05-25| 830.36
#2012-05-28| .
#2012-05-29| 826.98
#2012-05-30| 818.20
#2012-05-31| 818.26
#2012-06-01| 814.61
#2012-06-04| 805.94
#2012-06-05| 811.34
#2012-06-06| 820.66
#2012-06-07| 839.03
#2012-06-08| 839.11
#2012-06-11| 839.55
#2012-06-12| 832.97
#2012-06-13| 826.75
#2012-06-14| 817.24
#2012-06-15| 822.05
#2012-06-18| 834.94
#2012-06-19| 843.53
#2012-06-20| 837.39
#2012-06-21| 826.10
#2012-06-22| 824.61
#2012-06-25| 807.81
#2012-06-26| 799.60
#2012-06-27| 801.10
#2012-06-28| 794.67
#2012-06-29| 802.17
#2012-07-02| 809.93
#2012-07-03| 809.09
#2012-07-04| .
#2012-07-05| 807.41
#2012-07-06| 804.84
#2012-07-09| 791.82
#2012-07-10| 792.24
#2012-07-11| 782.67
#2012-07-12| 775.87
#2012-07-13| 780.32
#2012-07-16| 765.73
#2012-07-17| 763.90
#2012-07-18| 757.72
#2012-07-19| 787.32
#2012-07-20| 787.24
#2012-07-23| 761.31
#2012-07-24| 760.76
#2012-07-25| 763.55
#2012-07-26| 770.16
#2012-07-27| 777.47
#2012-07-30| 788.58
#2012-07-31| 800.20
#2012-08-01| 812.82
#2012-08-02| 798.68
#2012-08-03| 803.78
#2012-08-06| 809.84
#2012-08-07| 814.33
#2012-08-08| 809.68
#2012-08-09| 804.31
#2012-08-10| 802.87
#2012-08-13| 767.23
#2012-08-14| 771.38
#2012-08-15| 764.68
#2012-08-16| 776.85
#2012-08-17| 776.09
#2012-08-20| 786.27
#2012-08-21| 793.64
#2012-08-22| 793.07
#2012-08-23| 790.47
#2012-08-24| 787.73
#2012-08-27| 793.49
#2012-08-28| 791.69
#2012-08-29| 798.80
#2012-08-30| 808.16
#2012-08-31| 813.76
#2012-09-03| .
#2012-09-04| 801.87
#2012-09-05| 798.74
#2012-09-06| 799.31
#2012-09-07| 807.98
#2012-09-10| 813.85
#2012-09-11| 817.79
#2012-09-12| 828.34
#2012-09-13| 829.36
#2012-09-14| 841.31
#2012-09-17| 840.08
#2012-09-18| 839.26
#2012-09-19| 839.38
#2012-09-20| 842.46
#2012-09-21| 844.33
#2012-09-24| 864.21
#2012-09-25| 865.38
#2012-09-26| 858.30
#2012-09-27| 860.90
#2012-09-28| 860.23
#2012-10-01| 862.88
#2012-10-02| 893.77
#2012-10-03| 900.16
#2012-10-04| 903.40
#2012-10-05| 908.03
#2012-10-08| 901.85
#2012-10-09| 893.94
#2012-10-10| 896.27
#2012-10-11| 906.81
#2012-10-12| 910.80
#2012-10-15| 931.16
#2012-10-16| 936.40
#2012-10-17| 948.63
#2012-10-18| 941.69
#2012-10-19| 937.71
#2012-10-22| 936.51
#2012-10-23| 913.48
#2012-10-24| 921.32
#2012-10-25| 930.39
#2012-10-26| 927.99
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 917.23
#2012-11-01| 925.40
#2012-11-02| 920.86
#2012-11-05| 919.25
#2012-11-06| 929.43
#2012-11-07| 920.52
#2012-11-08| 921.11
#2012-11-09| 919.99
#2012-11-12| 910.38
#2012-11-13| 911.54
#2012-11-14| 901.93
#2012-11-15| 896.03
#2012-11-16| 892.18
#2012-11-19| 916.51
#2012-11-20| 921.14
#2012-11-21| 928.07
#2012-11-22| .
#2012-11-23| 949.04
#2012-11-26| 967.44
#2012-11-27| 975.19
#2012-11-28| 971.22
#2012-11-29| 997.47
#2012-11-30|1000.00
#2012-12-03|1032.40
#2012-12-04|1021.09
#2012-12-05|1044.39
#2012-12-06|1067.62
#2012-12-07|1065.81
#2012-12-10|1051.13
#2012-12-11|1058.91
#2012-12-12|1080.25
#2012-12-13|1084.72
#2012-12-14|1083.66
#2012-12-17|1057.09
#2012-12-18|1074.74
#2012-12-19|1091.14
#2012-12-20|1100.38
#2012-12-21|1101.55
#2012-12-24|1074.74
#2012-12-25|1068.43
#2012-12-26|1074.18
#2012-12-27|1081.59
#2012-12-28|1079.52
#2012-12-31|1086.44
#2013-01-01|1113.44
#2013-01-02|1134.51
#2013-01-03|1113.79
#2013-01-04|1107.23
#2013-01-07|1095.33
#2013-01-08|1094.72
#2013-01-09|1095.30
#2013-01-10|1103.25
#2013-01-11|1110.31
#2013-01-14|1114.46
#2013-01-15|1100.41
#2013-01-16|1098.95
#2013-01-17|1106.11
#2013-01-18|1103.72
#2013-01-21|1088.09
#2013-01-22|1087.72
#2013-01-23|1098.40
#2013-01-24|1104.94
#2013-01-25|1104.01
#2013-01-28|1100.16
#2013-01-29|1093.95
#2013-01-30|1084.64
#2013-01-31|1087.70
#2013-02-01|1100.27
#2013-02-04|1104.48
#2013-02-05|1118.21
#2013-02-06|1121.12
#2013-02-07|1128.21
#2013-02-08|1132.52
#2013-02-11|1129.51
#2013-02-12|1138.46
#2013-02-13|1136.86
#2013-02-14|1119.04
#2013-02-15|1116.32
#2013-02-18|1120.56
#2013-02-19|1124.84
#2013-02-20|1144.58
#2013-02-21|1113.00
#2013-02-22|1105.37
#2013-02-25|1105.33
#2013-02-26|1095.84
#2013-02-27|1104.54
#2013-02-28|1114.07
#2013-03-01|1107.05
#2013-03-04|1102.91
#2013-03-05|1117.45
#2013-03-06|1118.14
#2013-03-07|1114.39
#2013-03-08|1121.15
#2013-03-11| .
#2013-03-12|1125.72
#2013-03-13|1121.94
#2013-03-14|1129.03
#2013-03-15|1133.48
#2013-03-18|1124.19
#2013-03-19|1129.13
#2013-03-20|1132.92
#2013-03-21|1125.98
#2013-03-22|1130.64
#2013-03-25|1136.75
#2013-03-26|1137.75
#2013-03-27|1135.37
#2013-03-28|1134.75
#2013-03-29| .
#2013-04-01|1133.58
#2013-04-02|1142.72
#2013-04-03|1138.06
#2013-04-04|1125.92
#2013-04-05|1127.24
#2013-04-08|1130.92
#2013-04-09|1134.89
#2013-04-10|1142.61
#2013-04-11|1146.38
#2013-04-12|1147.01
#2013-04-15|1145.66
#2013-04-16|1147.99
#2013-04-17|1139.05
#2013-04-18|1124.66
#2013-04-19|1124.48
#2013-04-22|1122.96
#2013-04-23|1130.20
#2013-04-24|1144.52
#2013-04-25|1138.63
#2013-04-26|1141.00
#2013-04-29|1137.99
#2013-04-30|1147.11
#2013-05-01|1151.56
#2013-05-02|1153.46
#2013-05-03|1157.49
#2013-05-06|1160.52
#2013-05-07|1167.45
#2013-05-08|1176.28
#2013-05-09|1166.68
#2013-05-10|1158.02
#2013-05-13|1148.21
#2013-05-14|1134.90
#2013-05-15|1128.87
#2013-05-16|1151.08
#2013-05-17|1141.11
#2013-05-20|1164.51
#2013-05-21|1175.38
#2013-05-22|1161.51
#2013-05-23|1138.78
#2013-05-24|1139.78
#2013-05-27|1149.72
#2013-05-28|1171.79
#2013-05-29|1166.29
#2013-05-30|1176.79
#2013-05-31|1171.77
#2013-06-03|1175.59
#2013-06-04|1176.63
#2013-06-05|1173.87
#2013-06-06|1188.27
#2013-06-07|1189.01
#2013-06-10|1190.03
#2013-06-11|1177.42
#2013-06-12|1173.09
#2013-06-13|1168.80
#2013-06-14|1174.14
#2013-06-17|1194.68
#2013-06-18|1194.38
#2013-06-19|1186.80
#2013-06-20|1159.07
#2013-06-21|1157.90
#2013-06-24|1128.87
#2013-06-25|1148.22
#2013-06-26|1146.01
#2013-06-27|1145.64
#2013-06-28|1140.97
#2013-07-01|1154.48
#2013-07-02|1155.80
#2013-07-03|1148.79
#2013-07-04|1148.35
#2013-07-05|1140.60
#2013-07-08|1149.21
#2013-07-09|1150.56
#2013-07-10|1162.49
#2013-07-11|1179.43
#2013-07-12|1182.14
#2013-07-15|1206.16
#2013-07-16|1211.32
#2013-07-17|1213.46
#2013-07-18|1219.95
#2013-07-19|1224.47
#2013-07-22|1223.54
#2013-07-23|1209.26
#2013-07-24|1210.29
#2013-07-25|1199.75
#2013-07-26|1201.73
#2013-07-29|1200.24
#2013-07-30|1214.01
#2013-07-31|1222.08
#2013-08-01|1229.98
#2013-08-02|1228.36
#2013-08-05|1232.86
#2013-08-06|1228.81
#2013-08-07|1224.19
#2013-08-08|1230.88
#2013-08-09|1230.62
#2013-08-12|1216.45
#2013-08-13|1225.37
#2013-08-14|1216.86
#2013-08-15|1212.46
#2013-08-16|1215.01
#2013-08-19|1220.04
#2013-08-20|1223.46
#2013-08-21|1217.50
#2013-08-22|1213.30
#2013-08-23|1213.71
#2013-08-26|1186.26
#2013-08-27|1147.44
#2013-08-28|1158.32
#2013-08-29|1183.12
#2013-08-30|1185.72
#2013-09-02|1201.23
#2013-09-03|1182.96
#2013-09-04|1181.41
#2013-09-05|1178.09
#2013-09-06|1180.27
#2013-09-09|1181.05
#2013-09-10|1206.00
#2013-09-11|1217.67
#2013-09-12|1212.97
#2013-09-13|1212.10
#2013-09-16|1235.65
#2013-09-17|1239.27
#2013-09-18|1241.65
#2013-09-19|1258.09
#2013-09-20|1248.96
#2013-09-23|1259.48
#2013-09-24|1258.90
#2013-09-25|1253.15
#2013-09-26|1251.79
#2013-09-27|1252.67
#2013-09-30|1274.41
#2013-10-01|1281.57
#2013-10-02|1273.92
#2013-10-03|1250.72
#2013-10-04|1251.32
#2013-10-07|1267.75
#2013-10-08|1268.59
#2013-10-09|1267.97
#2013-10-10|1275.09
#2013-10-11|1278.47
#2013-10-14|1279.07
#2013-10-15|1270.93
#2013-10-16|1273.67
#2013-10-17|1276.57
#2013-10-18|1276.28
#2013-10-21|1280.71
#2013-10-22|1301.68
#2013-10-23|1287.98
#2013-10-24|1285.00
#2013-10-25|1284.22
#2013-10-28|1283.56
#2013-10-29|1289.48
#2013-10-30|1281.99
#2013-10-31|1279.33
#2013-11-01|1273.41
#2013-11-04|1277.78
#2013-11-05|1269.04
#2013-11-06|1280.61
#2013-11-07|1280.91
#2013-11-08|1282.36
#2013-11-11|1292.88
#2013-11-12|1293.66
#2013-11-13|1290.80
#2013-11-14|1297.02
#2013-11-15|1296.45
#2013-11-18|1311.91
#2013-11-19|1303.86
#2013-11-20|1290.57
#2013-11-21|1281.78
#2013-11-22|1282.03
#2013-11-25|1286.54
#2013-11-26|1293.95
#2013-11-27|1292.65
#2013-11-28|1301.96
#2013-11-29|1303.05
#2013-12-02|1314.07
#2013-12-03|1302.84
#2013-12-04|1292.28
#2013-12-05|1301.63
#2013-12-06|1307.37
#2013-12-09|1324.56
#2013-12-10|1303.95
#2013-12-11|1298.90
#2013-12-12|1289.20
#2013-12-13|1290.91
#2013-12-16|1300.70
#2013-12-17|1303.86
#2013-12-18|1306.84
#2013-12-19|1306.38
#2013-12-20|1305.15
#2013-12-23|1345.65
#2013-12-24|1340.17
#2013-12-25|1337.58
#2013-12-26|1333.38
#2013-12-27|1339.24
#2013-12-30|1334.36
#2013-12-31|1348.51
#2014-01-01|1359.30
#2014-01-02|1330.62
#2014-01-03|1324.72
#2014-01-06|1330.32
#2014-01-07|1340.51
#2014-01-08|1342.55
#2014-01-09|1340.82
#2014-01-10|1345.80
#2014-01-13|1363.52
#2014-01-14|1363.28
#2014-01-15|1370.02
#2014-01-16|1370.17
#2014-01-17|1368.42
#2014-01-20|1342.54
#2014-01-21|1345.81
#2014-01-22|1348.60
#2014-01-23|1347.38
#2014-01-24|1342.74
#2014-01-27|1324.21
#2014-01-28|1316.88
#2014-01-29|1307.40
#2014-01-30|1305.08
#2014-01-31|1295.09
#2014-02-03|1287.28
#2014-02-04|1280.17
#2014-02-05|1290.45
#2014-02-06|1297.01
#2014-02-07|1296.24
#2014-02-10|1310.29
#2014-02-11|1320.78
#2014-02-12|1323.92
#2014-02-13|1324.72
#2014-02-14|1322.86
#2014-02-17|1335.18
#2014-02-18|1335.45
#2014-02-19|1325.74
#2014-02-20|1318.13
#2014-02-21|1321.24
#2014-02-24|1325.77
#2014-02-25|1329.67
#2014-02-26|1345.48
#2014-02-27|1362.28
#2014-02-28|1368.94
#2014-03-03|1362.30
#2014-03-04|1382.16
#2014-03-05|1380.59
#2014-03-06|1390.90
#2014-03-07|1389.41
#2014-03-10|1384.92
#2014-03-11|1394.76
#2014-03-12|1380.03
#2014-03-13|1384.23
#2014-03-14|1384.91
#2014-03-17|1397.94
#2014-03-18|1404.79
#2014-03-19|1406.79
#2014-03-20|1388.81
#2014-03-21|1389.76
#2014-03-24|1391.19
#2014-03-25|1402.06
#2014-03-26|1398.05
#2014-03-27|1389.50
#2014-03-28|1388.99
#2014-03-31|1395.36
#2014-04-01|1409.30
#2014-04-02|1411.23
#2014-04-03|1416.29
#2014-04-04|1412.99
#2014-04-07|1406.78
#2014-04-08|1404.70
#2014-04-09|1413.38
#2014-04-10|1414.17
#2014-04-11|1415.08
#2014-04-14|1414.17
#2014-04-15|1413.55
#2014-04-16|1397.60
#2014-04-17|1386.02
#2014-04-18|1384.69
#2014-04-21|1384.73
#2014-04-22|1389.28
#2014-04-23|1384.88
#2014-04-24|1385.50
#2014-04-25|1388.03
#2014-04-28|1376.32
#2014-04-29|1371.93
#2014-04-30|1363.40
#2014-05-01|1361.61
#2014-05-02|1361.91
#2014-05-05|1361.18
#2014-05-06|1365.18
#2014-05-07|1354.87
#2014-05-08|1346.00
#2014-05-09|1342.22
#2014-05-12|1350.57
#2014-05-13|1363.20
#2014-05-14|1367.03
#2014-05-15|1354.92
#2014-05-16|1353.06
#2014-05-19|1354.98
#2014-05-20|1345.65
#2014-05-21|1342.63
#2014-05-22|1333.83
#2014-05-23|1334.83
#2014-05-26|1356.28
#2014-05-27|1355.77
#2014-05-28|1353.64
#2014-05-29|1350.65
#2014-05-30|1350.42
#2014-06-02|1355.87
#2014-06-03|1353.83
#2014-06-04|1353.34
#2014-06-05|1360.07
#2014-06-06|1363.82
#2014-06-09|1378.14
#2014-06-10|1375.24
#2014-06-11|1369.68
#2014-06-12|1362.63
#2014-06-13|1364.21
#2014-06-16|1361.89
#2014-06-17|1364.95
#2014-06-18|1367.48
#2014-06-19|1374.91
#2014-06-20|1372.12
#2014-06-23|1373.18
#2014-06-24|1371.24
#2014-06-25|1356.25
#2014-06-26|1348.72
#2014-06-27|1348.07
#2014-06-30|1354.17
#2014-07-01|1350.05
#2014-07-02|1349.38
#2014-07-03|1361.13
#2014-07-04|1361.27
#2014-07-07|1326.97
#2014-07-08|1310.82
#2014-07-09|1321.63
#2014-07-10|1320.65
#2014-07-11|1321.96
#2014-07-14|1352.82
#2014-07-15|1351.44
#2014-07-16|1356.01
#2014-07-17|1361.87
#2014-07-18|1354.87
#2014-07-21|1348.70
#2014-07-22|1353.56
#2014-07-23|1351.69
#2014-07-24|1355.30
#2014-07-25|1350.05
#2014-07-28|1339.77
#2014-07-29|1339.95
#2014-07-30|1337.51
#2014-07-31|1330.46
#2014-08-01|1331.59
#2014-08-04|1334.32
#2014-08-05|1333.05
#2014-08-06|1320.30
#2014-08-07|1301.72
#2014-08-08|1301.03
#2014-08-11|1308.23
#2014-08-12|1299.48
#2014-08-13|1301.72
#2014-08-14|1298.92
#2014-08-15|1292.98
#2014-08-18|1280.59
#2014-08-19|1276.97
#2014-08-20|1271.97
#2014-08-21|1283.05
#2014-08-22|1277.90
#2014-08-25|1268.73
#2014-08-26|1282.50
#2014-08-27|1300.78
#2014-08-28|1293.75
#2014-08-29|1292.14
#2014-09-01|1308.94
#2014-09-02|1312.20
#2014-09-03|1322.96
#2014-09-04|1314.71
#2014-09-05|1310.95
#2014-09-08|1327.76
#2014-09-09|1310.04
#2014-09-10|1308.59
#2014-09-11|1308.52
#2014-09-12|1308.41
#2014-09-15|1303.20
#2014-09-16|1300.58
#2014-09-17|1315.75
#2014-09-18|1318.92
#2014-09-19|1316.46
#2014-09-22|1303.97
#2014-09-23|1299.66
#2014-09-24|1296.31
#2014-09-25|1295.98
#2014-09-26|1292.26
#2014-09-29|1287.52
#2014-09-30|1284.15
#2014-10-01|1287.48
#2014-10-02|1284.98
#2014-10-03|1276.80
#2014-10-06|1295.20
#2014-10-07|1283.43
#2014-10-08|1278.85
#2014-10-09|1287.82
#2014-10-10|1276.89
#2014-10-13|1248.37
#2014-10-14|1238.11
#2014-10-15|1251.49
#2014-10-16|1252.41
#2014-10-17|1244.85
#2014-10-20|1228.64
#2014-10-21|1237.81
#2014-10-22|1232.53
#2014-10-23|1227.46
#2014-10-24|1225.31
#2014-10-27|1224.60
#2014-10-28|1231.12
#2014-10-29|1230.44
#2014-10-30|1203.42
#2014-10-31|1195.44
#2014-11-03|1206.81
#2014-11-04|1213.36
#2014-11-05|1217.22
#2014-11-06|1219.62
#2014-11-07|1215.62
#2014-11-10|1217.99
#2014-11-11|1197.33
#2014-11-12|1198.59
#2014-11-13|1199.68
#2014-11-14|1194.38
#2014-11-17|1198.43
#2014-11-18|1191.65
#2014-11-19|1197.61
#2014-11-20|1190.15
#2014-11-21|1186.68
#2014-11-24|1173.80
#2014-11-25|1176.50
#2014-11-26|1189.65
#2014-11-27|1190.52
#2014-11-28|1190.33
#2014-12-01|1178.59
#2014-12-02|1166.39
#2014-12-03|1176.77
#2014-12-04|1182.91
#2014-12-05|1175.56
#2014-12-08|1183.40
#2014-12-09|1182.09
#2014-12-10|1187.85
#2014-12-11|1193.20
#2014-12-12|1198.48
#2014-12-15|1192.44
#2014-12-16|1176.72
#2014-12-17|1169.48
#2014-12-18|1170.11
#2014-12-19|1177.68
#2014-12-22|1183.68
#2014-12-23|1178.67
#2014-12-24|1174.01
#2014-12-25|1169.29
#2014-12-26|1171.53
#2014-12-29|1158.66
#2014-12-30|1160.11
#2014-12-31|1173.00
#2015-01-01|1173.77
#2015-01-02|1160.44
#2015-01-05|1150.67
#2015-01-06|1146.03
#2015-01-07|1133.32
#2015-01-08|1149.27
#2015-01-09|1153.26
#2015-01-12|1152.60
#2015-01-13|1163.69
#2015-01-14|1170.82
#2015-01-15|1164.16
#2015-01-16|1162.84
#2015-01-19|1152.91
#2015-01-20|1150.71
#2015-01-21|1152.41
#2015-01-22|1143.39
#2015-01-23|1126.07
#2015-01-26|1135.77
#2015-01-27|1153.87
#2015-01-28|1161.56
#2015-01-29|1160.13
#2015-01-30|1160.47
#2015-02-02|1162.01
#2015-02-03|1185.94
#2015-02-04|1184.34
#2015-02-05|1197.25
#2015-02-06|1189.23
#2015-02-09|1203.16
#2015-02-10|1220.13
#2015-02-11|1206.77
#2015-02-12|1206.76
#2015-02-13|1205.89
#2015-02-16|1235.08
#2015-02-17|1231.44
#2015-02-18|1232.89
#2015-02-19|1250.54
#2015-02-20|1245.47
#2015-02-23|1250.68
#2015-02-24|1241.05
#2015-02-25|1261.94
#2015-02-26|1260.70
#2015-02-27|1250.34
#2015-03-02|1259.94
#2015-03-03|1271.12
#2015-03-04|1265.00
#2015-03-05|1264.83
#2015-03-06|1254.62
#2015-03-09|1267.75
#2015-03-10|1251.70
#2015-03-11|1257.51
#2015-03-12|1261.81
#2015-03-13|1251.06
#2015-03-16|1252.64
#2015-03-17|1253.54
#2015-03-18|1263.91
#2015-03-19|1279.14
#2015-03-20|1271.10
#2015-03-23|1310.28
#2015-03-24|1326.71
#2015-03-25|1320.19
#2015-03-26|1303.86
#2015-03-27|1301.55
#2015-03-30|1314.77
#2015-03-31|1301.48
#2015-04-01|1319.34
#2015-04-02|1339.65
#2015-04-03|1347.66
#2015-04-06|1370.56
#2015-04-07|1379.45
#2015-04-08|1367.81
#2015-04-09|1361.53
#2015-04-10|1348.56
#2015-04-13|1346.25
#2015-04-14|1348.86
#2015-04-15|1349.44
#2015-04-16|1356.56
#2015-04-17|1362.95
#2015-04-20|1355.03
#2015-04-21|1360.04
#2015-04-22|1363.49
#2015-04-23|1364.65
#2015-04-24|1372.50
#2015-04-27|1383.61
#2015-04-28|1383.51
#2015-04-29|1369.93
#2015-04-30|1374.18
#2015-05-01|1368.18
#2015-05-04|1366.90
#2015-05-05|1363.21
#2015-05-06|1352.57
#2015-05-07|1342.15
#2015-05-08|1342.04
#2015-05-11|1365.44
#2015-05-12|1347.40
#2015-05-13|1363.93
#2015-05-14|1360.64
#2015-05-15|1365.46
#2015-05-18|1375.51
#2015-05-19|1378.02
#2015-05-20|1375.70
#2015-05-21|1376.43
#2015-05-22|1370.08
#2015-05-25|1372.03
#2015-05-26|1356.25
#2015-05-27|1352.72
#2015-05-28|1346.37
#2015-05-29|1346.53
#2015-06-01|1363.27
#2015-06-02|1367.67
#2015-06-03|1370.86
#2015-06-04|1368.66
#2015-06-05|1357.66
#2015-06-08|1375.40
#2015-06-09|1366.98
#2015-06-10|1358.53
#2015-06-11|1362.13
#2015-06-12|1355.84
#2015-06-15|1348.83
#2015-06-16|1358.02
#2015-06-17|1368.61
#2015-06-18|1380.36
#2015-06-19|1378.93
#2015-06-22|1408.34
#2015-06-23|1396.40
#2015-06-24|1390.32
#2015-06-25|1388.05
#2015-06-26|1383.48
#2015-06-29|1351.90
#2015-06-30|1365.32
#2015-07-01|1374.24
#2015-07-02|1370.85
#2015-07-03|1373.80
#2015-07-06|1365.06
#2015-07-07|1351.24
#2015-07-08|1341.55
#2015-07-09|1356.82
#2015-07-10|1364.75
#2015-07-13|1387.09
#2015-07-14|1383.27
#2015-07-15|1380.97
#2015-07-16|1392.17
#2015-07-17|1381.23
#2015-07-20|1402.52
#2015-07-21|1410.03
#2015-07-22|1388.49
#2015-07-23|1388.90
#2015-07-24|1390.67
#2015-07-27|1399.69
#2015-07-28|1407.52
#2015-07-29|1409.51
#2015-07-30|1405.42
#2015-07-31|1414.34
#2015-08-03|1419.52
#2015-08-04|1400.54
#2015-08-05|1399.75
#2015-08-06|1404.58
#2015-08-07|1405.02
#2015-08-10|1424.40
#2015-08-11|1417.40
#2015-08-12|1416.22
#2015-08-13|1432.63
#2015-08-14|1440.82
#2015-08-17|1436.76
#2015-08-18|1434.37
#2015-08-19|1418.94
#2015-08-20|1394.43
#2015-08-21|1395.29
#2015-08-24|1290.11
#2015-08-25|1329.99
#2015-08-26|1295.72
#2015-08-27|1307.97
#2015-08-28|1302.33
#2015-08-31|1298.24
#2015-09-01|1286.20
#2015-09-02|1303.06
#2015-09-03|1293.28
#2015-09-04|1296.01
#2015-09-07|1298.81
#2015-09-08|1327.55
#2015-09-09|1329.13
#2015-09-10|1333.17
#2015-09-11|1342.40
#2015-09-14|1336.91
#2015-09-15|1337.49
#2015-09-16|1334.47
#2015-09-17|1320.80
#2015-09-18|1315.20
#2015-09-21|1286.29
#2015-09-22|1284.02
#2015-09-23|1278.72
#2015-09-24|1255.56
#2015-09-25|1252.53
#2015-09-28|1252.29
#2015-09-29|1251.22
#2015-09-30|1242.31
#2015-10-01|1242.34
#2015-10-02|1244.53
#2015-10-05|1261.85
#2015-10-06|1282.80
#2015-10-07|1310.04
#2015-10-08|1290.10
#2015-10-09|1300.36
#2015-10-12|1297.53
#2015-10-13|1263.12
#2015-10-14|1278.01
#2015-10-15|1296.81
#2015-10-16|1293.16
#2015-10-19|1283.99
#2015-10-20|1299.67
#2015-10-21|1314.52
#2015-10-22|1303.87
#2015-10-23|1297.34
#2015-10-26|1310.48
#2015-10-27|1309.65
#2015-10-28|1308.14
#2015-10-29|1295.01
#2015-10-30|1298.58
#2015-11-02|1295.46
#2015-11-03|1298.49
#2015-11-04|1295.55
#2015-11-05|1292.41
#2015-11-06|1280.32
#2015-11-09|1264.70
#2015-11-10|1270.14
#2015-11-11|1281.45
#2015-11-12|1289.44
#2015-11-13|1288.31
#2015-11-16|1275.67
#2015-11-17|1278.63
#2015-11-18|1286.02
#2015-11-19|1295.39
#2015-11-20|1296.40
#2015-11-23|1285.68
#2015-11-24|1281.32
#2015-11-25|1279.40
#2015-11-26|1280.07
#2015-11-27|1278.38
#2015-11-30|1286.60
#2015-12-01|1292.44
#2015-12-02|1299.21
#2015-12-03|1302.79
#2015-12-04|1315.71
#2015-12-07|1280.40
#2015-12-08|1266.31
#2015-12-09|1269.79
#2015-12-10|1265.70
#2015-12-11|1272.17
#2015-12-14|1240.64
#2015-12-15|1249.23
#2015-12-16|1232.10
#2015-12-17|1246.18
#2015-12-18|1242.05
#2015-12-21|1225.99
#2015-12-22|1211.94
#2015-12-23|1219.36
#2015-12-24|1237.54
#2015-12-25|1237.54
#2015-12-28|1261.61
#2015-12-29|1254.91
#2015-12-30|1248.79
#2015-12-31|1259.51
#2016-01-01|1259.51
#2016-01-04|1253.38
#2016-01-05|1262.16
#2016-01-06|1246.41
#2016-01-07|1228.12
#2016-01-08|1230.23
#2016-01-11|1232.43
#2016-01-12|1240.15
#2016-01-13|1229.31
#2016-01-14|1189.76
#2016-01-15|1184.10
#2016-01-18|1171.61
#2016-01-19|1178.81
#2016-01-20|1148.81
#2016-01-21|1152.71
#2016-01-22|1149.38
#2016-01-25|1164.07
#2016-01-26|1164.67
#2016-01-27|1168.66
#2016-01-28|1193.53
#2016-01-29|1192.81
#2016-02-01|1192.62
#2016-02-02|1179.63
#2016-02-03|1186.68
#2016-02-04|1210.25
#2016-02-05|1217.44
#2016-02-08|1189.15
#2016-02-09|1189.74
#2016-02-10|1184.84
#2016-02-11|1158.34
#2016-02-12|1158.71
#2016-02-15|1187.09
#2016-02-16|1179.44
#2016-02-17|1191.68
#2016-02-18|1190.73
#2016-02-19|1189.26
#2016-02-22|1208.02
#2016-02-23|1211.13
#2016-02-24|1201.47
#2016-02-25|1202.20
#2016-02-26|1201.36
#2016-02-29|1218.81
#2016-03-01|1238.50
#2016-03-02|1240.06
#2016-03-03|1234.42
#2016-03-04|1228.09
#2016-03-07|1225.45
#2016-03-08|1224.19
#2016-03-09|1228.69
#2016-03-10|1240.64
#2016-03-11|1243.55
#2016-03-14|1241.44
#2016-03-15|1237.28
#2016-03-16|1248.97
#2016-03-17|1267.29
#2016-03-18|1269.61
#2016-03-21|1272.91
#2016-03-22|1270.02
#2016-03-23|1267.19
#2016-03-24|1268.96
#2016-03-25|1268.96
#2016-03-28|1266.39
#2016-03-29|1266.22
#2016-03-30|1293.23
#2016-03-31|1304.10
#2016-04-01|1298.75
#2016-04-04|1297.89
#2016-04-05|1273.12
#2016-04-06|1272.56
#2016-04-07|1273.50
#2016-04-08|1276.87
#2016-04-11|1296.53
#2016-04-12|1297.16
#2016-04-13|1311.85
#2016-04-14|1310.72
#2016-04-15|1314.59
#2016-04-18|1329.52
#2016-04-19|1340.45
#2016-04-20|1347.63
#2016-04-21|1354.35
#2016-04-22|1354.17
#2016-04-25|1357.68
#2016-04-26|1359.36
#2016-04-27|1338.92
#2016-04-28|1338.96
#2016-04-29|1347.77
#2016-05-02|1344.58
#2016-05-03|1329.86
#2016-05-04|1314.81
#2016-05-05|1319.77
#2016-05-06|1317.79
#2016-05-09|1328.21
#2016-05-10|1337.42
#2016-05-11|1345.34
#2016-05-12|1340.30
#2016-05-13|1331.79
#2016-05-16|1319.00
#2016-05-17|1315.80
#2016-05-18|1306.62
#2016-05-19|1285.67
#2016-05-20|1279.67
#2016-05-23|1301.81
#2016-05-24|1325.61
#2016-05-25|1343.64
#2016-05-26|1346.52
#2016-05-27|1343.33
#2016-05-30|1352.27
#2016-05-31|1351.94
#2016-06-01|1345.24
#2016-06-02|1342.49
#2016-06-03|1350.86
#2016-06-06|1356.51
#2016-06-07|1351.62
#2016-06-08|1343.64
#2016-06-09|1333.51
#2016-06-10|1327.43
#2016-06-13|1307.49
#2016-06-14|1297.78
#2016-06-15|1301.22
#2016-06-16|1296.59
#2016-06-17|1301.08
#2016-06-20|1331.46
#2016-06-21|1330.93
#2016-06-22|1341.12
#2016-06-23|1349.37
#2016-06-24|1331.96
#2016-06-27|1275.36
#2016-06-28|1296.18
#2016-06-29|1317.25
#2016-06-30|1316.96
#2016-07-01|1315.70
#2016-07-04|1340.44
#2016-07-05|1321.18
#2016-07-06|1308.97
#2016-07-07|1323.57
#2016-07-08|1321.01
#2016-07-11|1348.40
#2016-07-12|1358.69
#2016-07-13|1360.97
#2016-07-14|1377.13
#2016-07-15|1370.21
#2016-07-18|1377.51
#2016-07-19|1379.61
#2016-07-20|1394.32
#2016-07-21|1392.09
#2016-07-22|1395.99
#2016-07-25|1400.65
#2016-07-26|1404.25
#2016-07-27|1402.87
#2016-07-28|1396.84
#2016-07-29|1402.64
#2016-08-01|1423.08
#2016-08-02|1407.86
#2016-08-03|1397.07
#2016-08-04|1401.54
#2016-08-05|1395.92
#2016-08-08|1426.07
#2016-08-09|1438.00
#2016-08-10|1451.27
#2016-08-11|1460.61
#2016-08-12|1460.90
#2016-08-15|1462.24
#2016-08-16|1458.23
#2016-08-17|1445.51
#2016-08-18|1459.57
#2016-08-19|1461.45
#2016-08-22|1469.18
#2016-08-23|1491.09
#2016-08-24|1495.87
#2016-08-25|1495.83
#2016-08-26|1495.00
#2016-08-29|1467.49
#2016-08-30|1464.02
#2016-08-31|1458.35
#2016-09-01|1449.67
#2016-09-02|1454.14
#2016-09-05|1462.98
#2016-09-06|1470.92
#2016-09-07|1490.62
#2016-09-08|1484.68
#2016-09-09|1481.39
#2016-09-12|1437.15
#2016-09-13|1421.93
#2016-09-14|1412.67
#2016-09-15|1427.28
#2016-09-16|1423.43
#2016-09-19|1447.56
#2016-09-20|1436.35
#2016-09-21|1438.88
#2016-09-22|1469.73
#2016-09-23|1468.87
#2016-09-26|1457.72
#2016-09-27|1455.52
#2016-09-28|1458.01
#2016-09-29|1451.48
#2016-09-30|1451.84
#2016-10-03|1447.37
#2016-10-04|1441.89
#2016-10-05|1450.99
#2016-10-06|1449.49
#2016-10-07|1446.78
#2016-10-10|1477.03
#2016-10-11|1467.09
#2016-10-12|1464.21
#2016-10-13|1443.29
#2016-10-14|1437.61
#2016-10-17|1434.55
#2016-10-18|1454.15
#2016-10-19|1449.41
#2016-10-20|1439.64
#2016-10-21|1433.92
#2016-10-24|1434.05
#2016-10-25|1442.36
#2016-10-26|1442.26
#2016-10-27|1436.56
#2016-10-28|1434.70
#2016-10-31|1426.84
#2016-11-01|1425.29
#2016-11-02|1416.83
#2016-11-03|1419.59
#2016-11-04|1424.88
#2016-11-07|1450.83
#2016-11-08|1459.72
#2016-11-09|1445.04
#2016-11-10|1431.65
#2016-11-11|1431.51
#2016-11-14|1432.61
#2016-11-15|1449.58
#2016-11-16|1460.76
#2016-11-17|1469.86
#2016-11-18|1459.67
#2016-11-21|1476.83
#2016-11-22|1485.65
#2016-11-23|1477.53
#2016-11-24|1471.68
#2016-11-25|1472.04
#2016-11-28|1490.34
#2016-11-29|1500.93
#2016-11-30|1510.48
#2016-12-01|1508.48
#2016-12-02|1512.46
#2016-12-05|1532.80
#2016-12-06|1548.93
#2016-12-07|1546.61
#2016-12-08|1544.72
#2016-12-09|1537.13
#2016-12-12|1537.21
#2016-12-13|1542.41
#2016-12-14|1530.12
#2016-12-15|1502.12
#2016-12-16|1492.18
#2016-12-19|1504.70
#2016-12-20|1518.20
#2016-12-21|1523.92
#2016-12-22|1527.55
#2016-12-23|1530.31
#2016-12-26|1517.88
#2016-12-27|1517.71
#2016-12-28|1524.64
#2016-12-29|1528.44
#2016-12-30|1527.01
#2017-01-02|1547.68
#2017-01-03|1540.06
#2017-01-04|1556.43
#2017-01-05|1570.50
#2017-01-06|1572.38
#2017-01-09|1565.82
#2017-01-10|1565.35
#2017-01-11|1561.84
#2017-01-12|1588.05
#2017-01-13|1586.68
#2017-01-16|1585.19
#2017-01-17|1596.73
#2017-01-18|1597.48
#2017-01-19|1570.16
#2017-01-20|1579.54
#2017-01-23|1568.01
#2017-01-24|1591.70
#2017-01-25|1610.44
#2017-01-26|1606.60
#2017-01-27|1615.04
#2017-01-30|1601.31
#2017-01-31|1615.58
#2017-02-01|1621.85
#2017-02-02|1622.51
#2017-02-03|1625.87
#2017-02-06|1627.51
#2017-02-07|1639.56
#2017-02-08|1637.22
#2017-02-09|1647.35
#2017-02-10|1645.42
#2017-02-13|1672.76
#2017-02-14|1675.87
#2017-02-15|1666.14
#2017-02-16|1693.85
#2017-02-17|1702.60
#2017-02-20|1712.49
#2017-02-21|1715.32
#2017-02-22|1714.07
#2017-02-23|1720.28
#2017-02-24|1722.89
#2017-02-27|1726.11
#2017-02-28|1745.57
#2017-03-01|1761.02
#2017-03-02|1765.94
#2017-03-03|1756.57
#2017-03-06|1760.81
#2017-03-07|1763.83
#2017-03-08|1762.94
#2017-03-09|1761.45
#2017-03-10|1768.40
#2017-03-13|1789.45
#2017-03-14|1782.13
#2017-03-15|1790.57
#2017-03-16|1783.19
#2017-03-17|1780.47
#2017-03-20|1797.31
#2017-03-21|1780.56
#2017-03-22|1770.81
#2017-03-23|1774.24
#2017-03-24|1779.21
#2017-03-27|1770.01
#2017-03-28|1789.28
#2017-03-29|1780.42
#2017-03-30|1791.45
#2017-03-31|1787.01
#2017-04-03|1804.55
#2017-04-04|1793.34
#2017-04-05|1807.32
#2017-04-06|1801.14
#2017-04-07|1800.92
#2017-04-10|1794.77
#2017-04-11|1798.16
#2017-04-12|1786.75
#2017-04-13|1757.59
#2017-04-14|1757.59
#2017-04-17|1759.71
#2017-04-18|1752.25
#2017-04-19|1776.83
#2017-04-20|1780.19
#2017-04-21|1776.73
#2017-04-24|1799.08
#2017-04-25|1804.57
#2017-04-26|1806.66
#2017-04-27|1805.82
#2017-04-28|1814.93
#2017-05-01|1815.88
#2017-05-02|1819.80
#2017-05-03|1828.34
#2017-05-04|1822.77
#2017-05-05|1835.27
#2017-05-08|1878.98
#2017-05-09|1902.64
#2017-05-10|1898.95
#2017-05-11|1889.66
#2017-05-12|1897.15
#2017-05-15|1898.73
#2017-05-16|1905.95
#2017-05-17|1882.47
#2017-05-18|1878.24
#2017-05-19|1889.03
#2017-05-22|1923.41
#2017-05-23|1923.86
#2017-05-24|1913.68
#2017-05-25|1924.87
#2017-05-26|1922.66
#2017-05-29|1922.63
#2017-05-30|1932.48
#2017-05-31|1934.78
#2017-06-01|1922.89
#2017-06-02|1925.22
#2017-06-05|1932.05
#2017-06-06|1927.71
#2017-06-07|1932.98
#2017-06-08|1923.57
#2017-06-09|1920.90
#2017-06-12|1878.84
#2017-06-13|1908.57
#2017-06-14|1920.41
#2017-06-15|1877.37
#2017-06-16|1880.14
#2017-06-19|1911.06
#2017-06-20|1894.75
#2017-06-21|1891.81
#2017-06-22|1881.22
#2017-06-23|1889.23
#2017-06-26|1901.84
#2017-06-27|1895.84
#2017-06-28|1906.19
#2017-06-29|1916.42
#2017-06-30|1914.67
#2017-07-03|1915.39
#2017-07-04|1911.43
#2017-07-05|1913.71
#2017-07-06|1906.12
#2017-07-07|1902.67
#2017-07-10|1922.39
#2017-07-11|1914.60
#2017-07-12|1937.53
#2017-07-13|1941.55
#2017-07-14|1934.05
#2017-07-17|1932.38
#2017-07-18|1937.62
#2017-07-19|1933.91
#2017-07-20|1931.81
#2017-07-21|1924.58
#2017-07-24|1905.70
#2017-07-25|1918.34
#2017-07-26|1916.96
#2017-07-27|1931.91
#2017-07-28|1926.22
#2017-07-31|1911.09
#2017-08-01|1909.05
#2017-08-02|1895.32
#2017-08-03|1895.65
#2017-08-04|1879.65
#2017-08-07|1891.19
#2017-08-08|1899.81
#2017-08-09|1895.08
#2017-08-10|1856.95
#2017-08-11|1856.85
#2017-08-14|1899.80
#2017-08-15|1878.52
#2017-08-16|1869.71
#2017-08-17|1859.95
#2017-08-18|1861.49
#2017-08-21|1861.47
#2017-08-22|1884.07
#2017-08-23|1883.83
#2017-08-24|1893.70
#2017-08-25|1897.31
#2017-08-28|1904.82
#2017-08-29|1892.19
#2017-08-30|1909.44
#2017-08-31|1924.29
#2017-09-01|1929.97
#2017-09-04|1920.27
#2017-09-05|1937.05
#2017-09-06|1946.08
#2017-09-07|1952.33
#2017-09-08|1956.50
#2017-09-11|1942.38
#2017-09-12|1926.32
#2017-09-13|1929.37
#2017-09-14|1955.55
#2017-09-15|1959.99
#2017-09-18|1995.44
#2017-09-19|2006.98
#2017-09-20|2015.96
#2017-09-21|2006.35
#2017-09-22|2021.57
#2017-09-25|1983.30
#2017-09-26|1973.40
#2017-09-27|1968.21
#2017-09-28|1985.91
#2017-09-29|1983.63
#2017-10-02|1998.40
#2017-10-03|2002.55
#2017-10-04|2013.90
#2017-10-05|2012.13
#2017-10-06|2011.52
#2017-10-09|2028.68
#2017-10-10|2037.38
#2017-10-11|2036.45
#2017-10-12|2034.67
#2017-10-13|2032.32
#2017-10-16|2056.62
#2017-10-17|2050.53
#2017-10-18|2070.52
#2017-10-19|2050.96
#2017-10-20|2049.66
#2017-10-23|2052.07
#2017-10-24|2048.11
#2017-10-25|2048.98
#2017-10-26|2049.17
#2017-10-27|2040.16
#2017-10-30|2057.48
#2017-10-31|2074.85
#2017-11-01|2067.42
#2017-11-02|2070.61
#2017-11-03|2067.04
#2017-11-06|2069.01
#2017-11-07|2061.52
#2017-11-08|2070.21
#2017-11-09|2046.48
#2017-11-10|2032.65
#2017-11-13|2042.03
#2017-11-14|2056.53
#2017-11-15|2047.80
#2017-11-16|2066.87
#2017-11-17|2069.40
#2017-11-20|2076.84
#2017-11-21|2088.31
#2017-11-22|2102.94
#2017-11-23|2111.57
#2017-11-24|2114.92
#2017-11-27|2117.02
#2017-11-28|2131.09
#2017-11-29|2110.52
#2017-11-30|2148.45
#2017-12-01|2153.41
#2017-12-04|2124.95
#2017-12-05|2124.81
#2017-12-06|2091.76
#2017-12-07|2084.76
#2017-12-08|2076.81
#2017-12-11|2067.94
#2017-12-12|2052.34
#2017-12-13|2059.24
#2017-12-14|2057.22
#2017-12-15|2061.16
#2017-12-18|2081.43
#2017-12-19|2085.78
#2017-12-20|2105.57
#2017-12-21|2110.22
#2017-12-22|2111.16
#2017-12-25|2120.26
#2017-12-26|2113.38
#2017-12-27|2130.14
#2017-12-28|2138.87
#2017-12-29|2141.15
#2018-01-01|2156.56
#2018-01-02|2173.76
#2018-01-03|2184.34
#2018-01-04|2203.01
#2018-01-05|2211.90
#2018-01-08|2220.08
#2018-01-09|2224.45
#2018-01-10|2208.26
#2018-01-11|2228.06
#2018-01-12|2240.35
#2018-01-15|2239.80
#2018-01-16|2203.11
#2018-01-17|2182.09
#2018-01-18|2191.78
#2018-01-19|2190.56
#2018-01-22|2205.68
#2018-01-23|2216.32
#2018-01-24|2212.83
#2018-01-25|2243.17
#2018-01-26|2236.69
#2018-01-29|2229.84
#2018-01-30|2209.83
#2018-01-31|2228.84
#2018-02-01|2206.62
#2018-02-02|2196.06
#2018-02-05|2129.43
#2018-02-06|2073.10
#2018-02-07|2086.26
#2018-02-08|2061.01
#2018-02-09|2044.59
#2018-02-12|2038.74
#2018-02-13|2036.48
#2018-02-14|2047.36
#2018-02-15|2060.28
#2018-02-16|2052.16
#2018-02-19|2101.69
#2018-02-20|2102.05
#2018-02-21|2110.37
#2018-02-22|2091.35
#2018-02-23|2092.88
#2018-02-26|2099.14
#2018-02-27|2106.36
#2018-02-28|2104.34
#2018-03-01|2098.69
#2018-03-02|2122.82
#2018-03-05|2076.15
#2018-03-06|2092.85
#2018-03-07|2094.09
#2018-03-08|2097.07
#2018-03-09|2107.64
#2018-03-12|2116.84
#2018-03-13|2142.31
#2018-03-14|2130.19
#2018-03-15|2138.19
#2018-03-16|2129.69
#2018-03-19|2081.42
#2018-03-20|2090.15
#2018-03-21|2075.46
#2018-03-22|2039.43
#2018-03-23|2043.82
#2018-03-26|2002.70
#2018-03-27|2031.27
#2018-03-28|1996.81
#2018-03-29|1999.15
#2018-03-30|1999.15
#2018-04-02|1984.15
#2018-04-03|1960.63
#2018-04-04|1908.70
#2018-04-05|1914.00
#2018-04-06|1910.92
#2018-04-09|1956.68
#2018-04-10|2001.06
#2018-04-11|1970.42
#2018-04-12|2006.69
#2018-04-13|1999.86
#2018-04-16|2037.33
#2018-04-17|2043.53
#2018-04-18|2045.71
#2018-04-19|2044.52
#2018-04-20|2036.47
#2018-04-23|2002.51
#2018-04-24|1973.28
#2018-04-25|1938.40
#2018-04-26|1961.14
#2018-04-27|1956.69
#2018-04-30|1931.00
#2018-05-01|1914.65
#2018-05-02|1921.32
#2018-05-03|1920.15
#2018-05-04|1922.51
#2018-05-07|1913.59
#2018-05-08|1901.97
#2018-05-09|1916.37
#2018-05-10|1931.29
#2018-05-11|1934.62
#2018-05-14|1938.99
#2018-05-15|1934.91
#2018-05-16|1952.49
#2018-05-17|1961.08
#2018-05-18|1960.49
#2018-05-21|1989.50
#2018-05-22|1997.01
#2018-05-23|1968.08
#2018-05-24|1979.78
#2018-05-25|1984.09
#2018-05-28|1994.05
#2018-05-29|1969.84
#2018-05-30|1992.07
#2018-05-31|2012.54
#2018-06-01|2018.62
#2018-06-04|2026.00
#2018-06-05|2028.35
#2018-06-06|2026.93
#2018-06-07|2036.78
#2018-06-08|2031.16
#2018-06-11|2023.26
#2018-06-12|2004.13
#2018-06-13|2003.09
#2018-06-14|1976.60
#2018-06-15|1959.88
#2018-06-18|1928.64
#2018-06-19|1912.08
#2018-06-20|1926.42
#2018-06-21|1924.73
#2018-06-22|1933.83
#2018-06-25|1923.67
#2018-06-26|1916.76
#2018-06-27|1914.48
#2018-06-28|1896.80
#2018-06-29|1894.62
#2018-07-02|1874.23
#2018-07-03|1888.32
#2018-07-04|1884.67
#2018-07-05|1890.86
#2018-07-06|1898.51
#2018-07-09|1907.58
#2018-07-10|1923.52
#2018-07-11|1914.18
#2018-07-12|1923.46
#2018-07-13|1924.23
#2018-07-16|1942.95
#2018-07-17|1931.85
#2018-07-18|1933.41
#2018-07-19|1929.93
#2018-07-20|1940.06
#2018-07-23|1932.24
#2018-07-24|1951.05
#2018-07-25|1964.69
#2018-07-26|1955.64
#2018-07-27|1951.60
#2018-07-30|1951.12
#2018-07-31|1949.97
#2018-08-01|1934.41
#2018-08-02|1914.82
#2018-08-03|1913.65
#2018-08-06|1934.37
#2018-08-07|1943.34
#2018-08-08|1958.73
#2018-08-09|1964.94
#2018-08-10|1954.42
#2018-08-13|1948.58
#2018-08-14|1949.53
#2018-08-15|1933.91
#2018-08-16|1959.66
#2018-08-17|1962.95
#2018-08-20|1984.96
#2018-08-21|2003.46
#2018-08-22|2017.03
#2018-08-23|2026.01
#2018-08-24|2033.50
#2018-08-27|2064.95
#2018-08-28|2071.94
#2018-08-29|2089.97
#2018-08-30|2089.59
#2018-08-31|2097.49
#2018-09-03|2106.64
#2018-09-04|2095.65
#2018-09-05|2077.34
#2018-09-06|2097.23
#2018-09-07|2093.81
#2018-09-10|2097.43
#2018-09-11|2099.01
#2018-09-12|2105.49
#2018-09-13|2110.64
#2018-09-14|2111.26
#2018-09-17|2124.55
#2018-09-18|2123.96
#2018-09-19|2123.48
#2018-09-20|2155.56
#2018-09-21|2159.30
#2018-09-24|2156.25
#2018-09-25|2166.60
#2018-09-26|2147.87
#2018-09-27|2125.98
#2018-09-28|2111.40
#2018-10-01|2110.96
#2018-10-02|2117.16
#2018-10-03|2145.90
#2018-10-04|2111.35
#2018-10-05|2115.11
#2018-10-08|2083.06
#2018-10-09|2099.78
#2018-10-10|2078.19
#2018-10-11|2051.98
#2018-10-12|2055.26
#2018-10-15|2057.13
#2018-10-16|2066.64
#2018-10-17|2068.44
#2018-10-18|2063.38
#2018-10-19|2064.88
#2018-10-22|2046.25
#2018-10-23|2001.11
#2018-10-24|1998.97
#2018-10-25|1974.65
#2018-10-26|1967.06
#2018-10-29|1961.81
#2018-10-30|1957.87
#2018-10-31|1979.42
#2018-11-01|2019.32
#2018-11-02|2023.09
#2018-11-05|2009.47
#2018-11-06|2015.09
#2018-11-07|2062.09
#2018-11-08|2082.18
#2018-11-09|2079.09
#2018-11-12|2048.49
#2018-11-13|2060.54
#2018-11-14|2052.41
#2018-11-15|2047.17
#2018-11-16|2051.90
#2018-11-19|2053.41
#2018-11-20|1999.65
#2018-11-21|2010.96
#2018-11-22|1985.67
#2018-11-23|1987.61
#2018-11-26|2013.99
#2018-11-27|1994.98
#2018-11-28|2018.73
#2018-11-29|2029.25
#2018-11-30|2019.24
#2018-12-03|2059.77
#2018-12-04|2014.98
#2018-12-05|2034.35
#2018-12-06|1978.93
#2018-12-07|1981.45
#2018-12-10|1972.84
#2018-12-11|1985.56
#2018-12-12|1982.10
#2018-12-13|1968.00
#2018-12-14|1964.79
#2018-12-17|1925.09
#2018-12-18|1912.15
#2018-12-19|1920.15
#2018-12-20|1880.36
#2018-12-21|1881.96
#2018-12-24|1784.67
#2018-12-25|1813.88
#2018-12-26|1816.37
#2018-12-27|1812.96
#2018-12-28|1815.94
#2018-12-31|1857.04
#2019-01-01|1880.02
#2019-01-02|1849.84
#2019-01-03|1821.83
#2019-01-04|1828.74
#2019-01-07|1861.46
#2019-01-08|1878.77
#2019-01-09|1892.51
#2019-01-10|1883.54
#2019-01-11|1881.31
#2019-01-14|1863.53
#2019-01-15|1874.19
#2019-01-16|1879.61
#2019-01-17|1879.56
#2019-01-18|1882.59
#2019-01-21|1869.63
#2019-01-22|1869.11
#2019-01-23|1875.94
#2019-01-24|1894.50
#2019-01-25|1897.10
#2019-01-28|1906.53
#2019-01-29|1912.91
#2019-01-30|1929.45
#2019-01-31|1959.67
#2019-02-01|1957.44
#2019-02-04|1986.36
#2019-02-05|2006.88
#2019-02-06|1986.61
#2019-02-07|1965.25
#2019-02-08|1958.48
#2019-02-11|1963.38
#2019-02-12|1979.63
#2019-02-13|1989.98
#2019-02-14|1983.43
#2019-02-15|2003.57
#2019-02-18|2025.12
#2019-02-19|2034.50
#2019-02-20|2066.81
#2019-02-21|2048.69
#2019-02-22|2053.20
#2019-02-25|2081.55
#2019-02-26|2060.45
#2019-02-27|2044.04
#2019-02-28|2008.59
#2019-03-01|2004.25
#2019-03-04|2030.52
#2019-03-05|2020.21
#2019-03-06|2022.93
#2019-03-07|1984.08
#2019-03-08|1981.12
#2019-03-11|1992.47
#2019-03-12|1982.83
#2019-03-13|2001.90
#2019-03-14|1979.77
#2019-03-15|1985.89
#2019-03-18|1979.73
#2019-03-19|1974.11
#2019-03-20|1948.98
#2019-03-21|1954.58
#2019-03-22|1944.40
#2019-03-25|1907.62
#2019-03-26|1948.01
#2019-03-27|1943.34
#2019-03-28|1919.35
#2019-03-29|1917.89
#2019-04-01|1963.21
#2019-04-02|1962.20
#2019-04-03|1988.32
#2019-04-04|1970.88
#2019-04-05|1977.60
#2019-04-08|2007.83
#2019-04-09|2012.85
#2019-04-10|2034.22
#2019-04-11|2049.96
#2019-04-12|2058.39
#2019-04-15|2080.11
#2019-04-16|2091.90
#2019-04-17|2075.28
#2019-04-18|2049.67
#2019-04-19|2049.67
#2019-04-22|2050.65
#2019-04-23|2047.04
#2019-04-24|2047.91
#2019-04-25|2041.08
#2019-04-26|2046.86
#2019-04-29|2042.89
#2019-04-30|2029.78
#2019-05-01|2026.37
#2019-05-02|2021.04
#2019-05-03|2028.94
#2019-05-06|2023.85
#2019-05-07|2041.43
#2019-05-08|2050.79
#2019-05-09|2053.49
#2019-05-10|2059.81
#2019-05-13|1997.10
#2019-05-14|2025.11
#2019-05-15|2057.15
#2019-05-16|2070.72
#2019-05-17|2070.58
#2019-05-20|2037.98
#2019-05-21|2028.24
#2019-05-22|2041.89
#2019-05-23|2016.08
#2019-05-24|2020.61
#2019-05-27|2030.70
#2019-05-28|2037.27
#2019-05-29|2017.87
#2019-05-30|2008.63
#2019-05-31|2011.01
#2019-06-03|1983.45
#2019-06-04|2003.74
#2019-06-05|2017.48
#2019-06-06|2017.94
#2019-06-07|2029.68
#2019-06-10|2059.40
#2019-06-11|2056.64
#2019-06-12|2051.13
#2019-06-13|2037.42
#2019-06-14|2036.74
#2019-06-17|2013.57
#2019-06-18|2031.33
#2019-06-19|2048.02
#2019-06-20|2087.07
#2019-06-21|2064.94
#2019-06-24|2081.01
#2019-06-25|2071.65
#2019-06-26|2074.58
#2019-06-27|2088.15
#2019-06-28|2091.49
#2019-07-01|2112.77
#2019-07-02|2109.71
#2019-07-03|2105.46
#2019-07-04|2105.70
#2019-07-05|2100.04
#2019-07-08|2068.13
#2019-07-09|2081.17
#2019-07-10|2101.98
#2019-07-11|2107.44
#2019-07-12|2105.01
#2019-07-15|2118.33
#2019-07-16|2115.93
#2019-07-17|2107.22
#2019-07-18|2083.55
#2019-07-19|2085.34
#2019-07-22|2106.82
#2019-07-23|2117.16
#2019-07-24|2153.61
#2019-07-25|2151.61
#2019-07-26|2153.69
#2019-07-29|2168.44
#2019-07-30|2184.25
#2019-07-31|2195.67
#2019-08-01|2202.45
#2019-08-02|2214.88
#2019-08-05|2171.25
#2019-08-06|2191.53
#2019-08-07|2183.88
#2019-08-08|2225.62
#2019-08-09|2224.11
#2019-08-12|2216.43
#2019-08-13|2232.39
#2019-08-14|2156.11
#2019-08-15|2135.86
#2019-08-16|2127.36
#2019-08-19|2162.71
#2019-08-20|2172.77
#2019-08-21|2196.08
#2019-08-22|2201.20
#2019-08-23|2205.52
#2019-08-26|2136.07
#2019-08-27|2127.60
#2019-08-28|2111.41
#2019-08-29|2146.45
#2019-08-30|2146.90
#2019-09-02|2128.93
#2019-09-03|2109.70
#2019-09-04|2134.16
#2019-09-05|2151.77
#2019-09-06|2150.36
#2019-09-09|2135.36
#2019-09-10|2116.03
#2019-09-11|2124.19
#2019-09-12|2141.05
#2019-09-13|2145.67
#2019-09-16|2145.20
#2019-09-17|2142.96
#2019-09-18|2163.32
#2019-09-19|2195.10
#2019-09-20|2189.93
#2019-09-23|2198.18
#2019-09-24|2218.85
#2019-09-25|2217.21
#2019-09-26|2248.06
#2019-09-27|2257.36
#2019-09-30|2261.13
#2019-10-01|2253.96
#2019-10-02|2251.77
#2019-10-03|2231.15
#2019-10-04|2243.53
#2019-10-07|2237.84
#2019-10-08|2238.59
#2019-10-09|2238.56
#2019-10-10|2252.88
#2019-10-11|2260.48
#2019-10-14|2255.14
#2019-10-15|2264.98
#2019-10-16|2275.54
#2019-10-17|2280.47
#2019-10-18|2279.66
#2019-10-21|2283.71
#2019-10-22|2288.89
#2019-10-23|2276.81
#2019-10-24|2276.12
#2019-10-25|2273.30
#2019-10-28|2278.69
#2019-10-29|2283.05
#2019-10-30|2266.00
#2019-10-31|2270.09
#2019-11-01|2268.51
#2019-11-04|2285.26
#2019-11-05|2296.00
#2019-11-06|2292.83
#2019-11-07|2285.89
#2019-11-08|2285.15
#2019-11-11|2268.99
#2019-11-12|2259.18
#2019-11-13|2273.22
#2019-11-14|2297.52
#2019-11-15|2304.03
#2019-11-18|2337.23
#2019-11-19|2345.36
#2019-11-20|2342.27
#2019-11-21|2340.25
#2019-11-22|2332.37
#2019-11-25|2357.58
#2019-11-26|2381.39
#2019-11-27|2383.04
#2019-11-28|2375.99
#2019-11-29|2381.07
#2019-12-02|2347.62
#2019-12-03|2307.92
#2019-12-04|2342.50
#2019-12-05|2362.59
#2019-12-06|2361.54
#2019-12-09|2396.76
#2019-12-10|2383.07
#2019-12-11|2392.64
#2019-12-12|2383.43
#2019-12-13|2383.10
#2019-12-16|2374.98
#2019-12-17|2363.81
#2019-12-18|2357.92
#2019-12-19|2343.45
#2019-12-20|2347.91
#2019-12-23|2361.06
#2019-12-24|2371.60
#2019-12-25|2382.80
#2019-12-26|2375.91
#2019-12-27|2384.72
#2019-12-30|2377.47
#2019-12-31|2403.94
#2020-01-01|2415.97
#2020-01-02|2425.85
#2020-01-03|2407.68
#2020-01-06|2381.87
#2020-01-07|2396.64
#2020-01-08|2402.23
#2020-01-09|2400.66
#2020-01-10|2405.02
#2020-01-13|2405.32
#2020-01-14|2393.13
#2020-01-15|2403.98
#2020-01-16|2420.31
#2020-01-17|2419.44
#2020-01-20|2433.74
#2020-01-21|2419.71
#2020-01-22|2444.81
#2020-01-23|2441.48
#2020-01-24|2443.71
#2020-01-27|2375.08
#2020-01-28|2370.86
#2020-01-29|2378.50
#2020-01-30|2353.53
#2020-01-31|2355.05
#2020-02-03|2289.68
#2020-02-04|2313.17
#2020-02-05|2351.02
#2020-02-06|2379.03
#2020-02-07|2380.79
#2020-02-10|2352.03
#2020-02-11|2399.41
#2020-02-12|2411.17
#2020-02-13|2405.38
#2020-02-14|2398.83
#2020-02-17|2440.00
#2020-02-18|2418.92
#2020-02-19|2425.18
#2020-02-20|2410.17
#2020-02-21|2418.00
#2020-02-24|2286.62
#2020-02-25|2311.36
#2020-02-26|2325.04
#2020-02-27|2237.15
#2020-02-28|2224.34
#2020-03-02|2229.17
#2020-03-03|2238.50
#2020-03-04|2172.06
#2020-03-05|2112.66
#2020-03-06|2106.26
#2020-03-09|1843.16
#2020-03-10|1831.50
#2020-03-11|1752.37
#2020-03-12|1569.63
#2020-03-13|1573.74
#2020-03-16|1483.01
#2020-03-17|1490.42
#2020-03-18|1463.13
#2020-03-19|1572.17
#2020-03-20|1597.20
#2020-03-23|1475.82
#2020-03-24|1641.23
#2020-03-25|1626.27
#2020-03-26|1702.72
#2020-03-27|1706.71
#2020-03-30|1738.12
#2020-03-31|1816.08
#2020-04-01|1742.51
#2020-04-02|1720.28
#2020-04-03|1725.29
#2020-04-06|1794.41
#2020-04-07|1854.76
#2020-04-08|1849.86
#2020-04-09|1864.47
#2020-04-10|1864.47
#2020-04-13|1859.21
#2020-04-14|1858.91
#2020-04-15|1845.52
#2020-04-16|1828.56
#2020-04-17|1827.01
#2020-04-20|1909.79
#2020-04-21|1858.19
#2020-04-22|1868.82
#2020-04-23|1902.07
#2020-04-24|1904.08
#2020-04-27|1985.83
#2020-04-28|1989.62
#2020-04-29|1992.84
#2020-04-30|2019.57
#2020-05-01|1994.51
#2020-05-04|1927.89
#2020-05-05|1978.39
#2020-05-06|1962.86
#2020-05-07|1961.79
#2020-05-08|1966.51
#2020-05-11|1998.68
#2020-05-12|1976.91
#2020-05-13|1940.52
#2020-05-14|1860.04
#2020-05-15|1864.33
#2020-05-18|1936.70
#2020-05-19|1942.19
#2020-05-20|1953.24
#2020-05-21|1937.05
#2020-05-22|1929.80
#2020-05-25|1970.90
#2020-05-26|1962.67
#2020-05-27|1954.58
#2020-05-28|1950.80
#2020-05-29|1958.50
#2020-06-01|1918.28
#2020-06-02|1934.32
#2020-06-03|1915.78
#2020-06-04|1949.06
#2020-06-05|1933.45
#2020-06-08|1979.27
#2020-06-09|1980.77
#2020-06-10|1992.63
#2020-06-11|1958.01
#2020-06-12|1948.02
#2020-06-15|1938.83
#2020-06-16|1995.95
#2020-06-17|1971.61
#2020-06-18|1981.50
#2020-06-19|1979.04
#2020-06-22|1934.41
#2020-06-23|1928.61
#2020-06-24|1875.17
#2020-06-25|1854.03
#2020-06-26|1855.34
#2020-06-29|1789.05
#2020-06-30|1805.01
#2020-07-01|1864.16
#2020-07-02|1919.33
#2020-07-03|1923.91
#2020-07-06|1881.86
#2020-07-07|1881.31
#2020-07-08|1852.17
#2020-07-09|1842.15
#2020-07-10|1836.15
#2020-07-13|1892.72
#2020-07-14|1883.04
#2020-07-15|1934.07
#2020-07-16|1909.19
#2020-07-17|1909.56
#2020-07-20|1924.07
#2020-07-21|1955.05
#2020-07-22|1948.95
#2020-07-23|1927.61
#2020-07-24|1927.66
#2020-07-27|1924.94
#2020-07-28|1932.07
#2020-07-29|1930.05
#2020-07-30|1926.68
#2020-07-31|1929.48
#2020-08-03|1939.83
#2020-08-04|1945.41
#2020-08-05|1987.86
#2020-08-06|1971.84
#2020-08-07|1971.16
#2020-08-10|1978.69
#2020-08-11|2029.68
#2020-08-12|2057.47
#2020-08-13|2063.87
#2020-08-14|2062.95
#2020-08-17|2092.27
#2020-08-18|2082.93
#2020-08-19|2065.55
#2020-08-20|2032.89
#2020-08-21|2031.23
#2020-08-24|2072.73
#2020-08-25|2098.43
#2020-08-26|2122.76
#2020-08-27|2111.44
#2020-08-28|2121.93
#2020-08-31|2120.59
#2020-09-01|2103.84
#2020-09-02|2095.00
#2020-09-03|2016.00
#2020-09-04|2011.37
#2020-09-07|2033.82
#2020-09-08|1998.05
#2020-09-09|1993.56
#2020-09-10|1945.11
#2020-09-11|1924.07
#2020-09-14|1980.88
#2020-09-15|1999.51
#2020-09-16|2010.14
#2020-09-17|2000.28
#2020-09-18|2009.47
#2020-09-21|1957.81
#2020-09-22|1983.62
#2020-09-23|1933.51
#2020-09-24|1899.51
#2020-09-25|1899.97
#2020-09-28|1911.15
#2020-09-29|1949.64
#2020-09-30|1993.95
#2020-10-01|1992.03
#2020-10-02|1990.45
#2020-10-05|2066.32
#2020-10-06|2066.02
#2020-10-07|2056.74
#2020-10-08|2101.12
#2020-10-09|2112.22
#2020-10-12|2118.08
#2020-10-13|2098.52
#2020-10-14|2130.40
#2020-10-15|2095.76
#2020-10-16|2102.25
#2020-10-19|2105.59
#2020-10-20|2110.03
#2020-10-21|2112.98
#2020-10-22|2104.23
#2020-10-23|2108.26
#2020-10-26|2111.69
#2020-10-27|2100.56
#2020-10-28|2042.33
#2020-10-29|2057.17
#2020-10-30|2065.29
#2020-11-02|2076.52
#2020-11-03|2086.06
#2020-11-04|2126.17
#2020-11-05|2146.53
#2020-11-06|2153.00
#2020-11-09|2233.65
#2020-11-10|2203.23
#2020-11-11|2228.60
#2020-11-12|2211.32
#2020-11-13|2215.85
#2020-11-16|2272.92
#2020-11-17|2266.28
#2020-11-18|2288.89
#2020-11-19|2277.54
#2020-11-20|2281.92
#2020-11-23|2342.25
#2020-11-24|2374.92
#2020-11-25|2370.92
#2020-11-26|2397.67
#2020-11-27|2402.60
#2020-11-30|2358.71
#2020-12-01|2380.50
#2020-12-02|2339.54
#2020-12-03|2373.85
#2020-12-04|2370.10
#2020-12-07|2421.81
#2020-12-08|2406.48
#2020-12-09|2444.02
#2020-12-10|2433.41
#2020-12-11|2431.40
#2020-12-14|2469.37
#2020-12-15|2450.53
#2020-12-16|2436.07
#2020-12-17|2431.96
#2020-12-18|2433.95
#2020-12-21|2341.26
#2020-12-22|2388.72
#2020-12-23|2398.59
#2020-12-24|2444.10
#2020-12-25|2444.10
#2020-12-28|2490.70
#2020-12-29|2482.75
#2020-12-30|2515.17
#2020-12-31|2523.03
#2021-01-01|2523.03
#2021-01-04|2512.67
#2021-01-05|2484.14
#2021-01-06|2500.72
#2021-01-07|2537.20
#2021-01-08|2535.44
#2021-01-11|2590.32
#2021-01-12|2608.69
#2021-01-13|2671.34
#2021-01-14|2633.30
#2021-01-15|2570.14
#2021-01-18|2586.53
#2021-01-19|2577.63
#2021-01-20|2583.59
#2021-01-21|2560.04
#2021-01-22|2557.83
#2021-01-25|2498.76
#2021-01-26|2503.51
#2021-01-27|2497.71
#2021-01-28|2473.38
#2021-01-29|2480.37
#2021-02-01|2465.86
#2021-02-02|2485.32
#2021-02-03|2468.88
#2021-02-04|2473.44
#2021-02-05|2472.80
#2021-02-08|2499.17
#2021-02-09|2520.27
#2021-02-10|2523.77
#2021-02-11|2497.45
#2021-02-12|2495.41
#2021-02-15|2554.03
#2021-02-16|2553.58
#2021-02-17|2505.88
#2021-02-18|2481.38
#2021-02-19|2486.55
#2021-02-22|2526.03
#2021-02-23|2496.87
#2021-02-24|2519.11
#2021-02-25|2486.60
#2021-02-26|2461.78
#2021-03-01|2508.37
#2021-03-02|2520.62
#2021-03-03|2498.67
#2021-03-04|2488.71
#2021-03-05|2469.88
#2021-03-08|2463.02
#2021-03-09|2494.53
#2021-03-10|2499.28
#2021-03-11|2547.39
#2021-03-12|2533.64
#2021-03-15|2579.48
#2021-03-16|2610.45
#2021-03-17|2581.10
#2021-03-18|2589.05
#2021-03-19|2582.19
#2021-03-22|2616.90
#2021-03-23|2619.57
#2021-03-24|2606.28
#2021-03-25|2564.81
#2021-03-26|2567.03
#2021-03-29|2598.57
#2021-03-30|2589.62
#2021-03-31|2591.67
#2021-04-01|2603.36
#2021-04-02|2603.36
#2021-04-05|2635.67
#2021-04-06|2651.65
#2021-04-07|2658.28
#2021-04-08|2688.99
#2021-04-09|2685.22
#2021-04-12|2710.42
#2021-04-13|2709.55
#2021-04-14|2721.12
#2021-04-15|2721.72
#2021-04-16|2723.70
#2021-04-19|2745.80
#2021-04-20|2751.05
#2021-04-21|2726.86
#2021-04-22|2740.20
#2021-04-23|2739.10
#2021-04-26|2766.45
#2021-04-27|2750.78
#2021-04-28|2763.40
#2021-04-29|2773.75
#2021-04-30|2778.74
#2021-05-03|2801.21
#2021-05-04|2774.79
#2021-05-05|2800.16
#2021-05-06|2798.11
#2021-05-07|2808.95
#2021-05-10|2816.26
#2021-05-11|2721.00
#2021-05-12|2706.90
#2021-05-13|2730.68
#2021-05-14|2742.88
#2021-05-17|2740.26
#2021-05-18|2796.38
#2021-05-19|2782.02
#2021-05-20|2848.40
#2021-05-21|2851.76
#2021-05-24|2894.39
#2021-05-25|2895.68
#2021-05-26|2891.47
#2021-05-27|2873.48
#2021-05-28|2868.17
#2021-05-31|2895.55
#2021-06-01|2866.36
#2021-06-02|2853.48
#2021-06-03|2820.06
#2021-06-04|2824.16
#2021-06-07|2843.62
#2021-06-08|2823.84
#2021-06-09|2816.43
#2021-06-10|2823.22
#2021-06-11|2815.17
#2021-06-14|2854.53
#2021-06-15|2862.42
#2021-06-16|2862.23
#2021-06-17|2829.79
#2021-06-18|2808.91
#2021-06-21|2817.87
#2021-06-22|2835.23
#2021-06-23|2840.89
#2021-06-24|2841.30
#2021-06-25|2837.38
#2021-06-28|2826.20
#2021-06-29|2837.51
#2021-06-30|2829.89
#2021-07-01|2810.59
#2021-07-02|2810.22
#2021-07-05|2822.22
#2021-07-06|2812.79
#2021-07-07|2826.77
#2021-07-08|2759.53
#2021-07-09|2764.45
#2021-07-12|2798.68
#2021-07-13|2804.90
#2021-07-14|2812.33
#2021-07-15|2766.65
#2021-07-16|2756.20
#2021-07-19|2662.46
#2021-07-20|2679.97
#2021-07-21|2731.32
#2021-07-22|2750.30
#2021-07-23|2751.93
#2021-07-26|2770.22
#2021-07-27|2767.62
#2021-07-28|2772.44
#2021-07-29|2809.96
#2021-07-30|2819.90
#2021-08-02|2871.30
#2021-08-03|2839.59
#2021-08-04|2833.75
#2021-08-05|2826.69
#2021-08-06|2812.35
#2021-08-09|2783.42
#2021-08-10|2804.03
#2021-08-11|2813.48
#2021-08-12|2859.54
#2021-08-13|2862.56
#2021-08-16|2840.79
#2021-08-17|2822.66
#2021-08-18|2868.23
#2021-08-19|2858.65
#2021-08-20|2875.11
#2021-08-23|2916.17
#2021-08-24|2955.23
#2021-08-25|2972.91
#2021-08-26|2966.27
#2021-08-27|2968.76
#2021-08-30|2990.18
#2021-08-31|2979.58
#2021-09-01|2995.23
#2021-09-02|2981.22
#2021-09-03|2990.16
#2021-09-06|2984.27
#2021-09-07|2980.74
#2021-09-08|2976.29
#2021-09-09|3007.18
#2021-09-10|3011.78
#2021-09-13|3008.92
#2021-09-14|2993.20
#2021-09-15|2993.97
#2021-09-16|2991.59
#2021-09-17|2993.84
#2021-09-20|2985.06
#2021-09-21|2989.90
#2021-09-22|3024.38
#2021-09-23|3054.89
#2021-09-24|3057.55
#2021-09-27|3052.11
#2021-09-28|3038.06
#2021-09-29|3005.68
#2021-09-30|2986.31
#2021-10-01|2995.45
#2021-10-04|2983.83
#2021-10-05|2965.48
#2021-10-06|2924.18
#2021-10-07|2967.72
#2021-10-08|2961.49
#2021-10-11|3007.99
#2021-10-12|3014.56
#2021-10-13|3039.74
#2021-10-14|3066.10
#2021-10-15|3070.04
#2021-10-18|3068.33
#2021-10-19|3086.84
#2021-10-20|3089.48
#2021-10-21|3118.12
#2021-10-22|3114.81
#2021-10-25|3154.44
#2021-10-26|3176.04
#2021-10-27|3171.91
#2021-10-28|3191.68
#2021-10-29|3193.03
#2021-11-01|3295.78
#2021-11-02|3292.25
#2021-11-03|3334.32
#2021-11-04|3357.79
#2021-11-05|3353.42
#2021-11-08|3377.71
#2021-11-09|3369.00
#2021-11-10|3349.98
#2021-11-11|3340.09
#2021-11-12|3336.49
#2021-11-15|3386.36
#2021-11-16|3415.56
#2021-11-17|3420.42
#2021-11-18|3425.41
#2021-11-19|3414.91
#2021-11-22|3456.27
#2021-11-23|3376.71
#2021-11-24|3342.24
#2021-11-25|3335.20
#2021-11-26|3310.81
#2021-11-29|3306.38
#2021-11-30|3302.73
#2021-12-01|3356.54
#2021-12-02|3294.77
#2021-12-03|3299.17
#2021-12-06|3322.23
#2021-12-07|3432.11
#2021-12-08|3442.92
#2021-12-09|3441.30
#2021-12-10|3438.24
#2021-12-13|3384.69
#2021-12-14|3347.93
#2021-12-15|3344.90
#2021-12-16|3434.04
#2021-12-17|3401.34
#2021-12-20|3275.07
#2021-12-21|3308.81
#2021-12-22|3348.92
#2021-12-23|3406.17
#2021-12-24|3401.97
#2021-12-27|3479.20
#2021-12-28|3522.17
#2021-12-29|3492.92
#2021-12-30|3519.41
#2021-12-31|3514.71
#2022-01-03|3583.79
#2022-01-04|3614.27
#2022-01-05|3644.23
#2022-01-06|3593.00
#2022-01-07|3596.80
#2022-01-10|3522.97
#2022-01-11|3611.31
#2022-01-12|3680.14
#2022-01-13|3690.00
#2022-01-14|3691.59
#2022-01-17|3693.41
#2022-01-18|3645.42
#2022-01-19|3630.07
#2022-01-20|3651.40
#2022-01-21|3630.53
#2022-01-24|3385.57
#2022-01-25|3406.82
#2022-01-26|3489.32
#2022-01-27|3453.41
#2022-01-28|3445.99
#2022-01-31|3514.05
#2022-02-01|3544.98
#2022-02-02|3578.82
#2022-02-03|3528.26
#2022-02-04|3505.41
#2022-02-07|3497.93
#2022-02-08|3450.58
#2022-02-09|3520.85
#2022-02-10|3504.40
#2022-02-11|3486.91
#2022-02-14|3389.26
#2022-02-15|3545.87
#2022-02-16|3626.23
#2022-02-17|3604.87
#2022-02-18|3613.79
#2022-02-21|3606.24
#2022-02-22|3595.59
#2022-02-23|3580.39
#2022-02-24|3444.45
#2022-02-25|3492.91
#2022-02-28|3556.54
#2022-03-01|3520.88
#2022-03-02|3521.88
#2022-03-03|3491.32
#2022-03-04|3442.96
#2022-03-07|3374.25
#2022-03-08|3344.70
#2022-03-09|3455.64
#2022-03-10|3422.41
#2022-03-11|3445.11
#2022-03-14|3393.51
#2022-03-15|3407.43
#2022-03-16|3474.68
#2022-03-17|3508.94
#2022-03-18|3500.46
#2022-03-21|3584.65
#2022-03-22|3609.10
#2022-03-23|3617.26
#2022-03-24|3605.60
#2022-03-25|3622.22
#2022-03-28|3587.07
#2022-03-29|3651.35
#2022-03-30|3649.56
#2022-03-31|3613.18
#2022-04-01|3600.19
#2022-04-04|3654.81
#2022-04-05|3666.12
#2022-04-06|3588.07
#2022-04-07|3600.08
#2022-04-08|3602.33
#2022-04-11|3590.58
#2022-04-12|3628.57
#2022-04-13|3600.53
#2022-04-14|3616.55
#2022-04-15|3616.55
#2022-04-18|3616.59
#2022-04-19|3651.49
#2022-04-20|3688.10
#2022-04-21|3664.77
#2022-04-22|3632.24
#2022-04-25|3568.32
#2022-04-26|3566.04
#2022-04-27|3513.86
#2022-04-28|3525.66
#2022-04-29|3513.55
#2022-05-02|3349.21
#2022-05-03|3335.96
#2022-05-04|3298.58
#2022-05-05|3267.64
#2022-05-06|3281.64
#2022-05-09|3133.30
#2022-05-10|3123.68
#2022-05-11|3150.66
#2022-05-12|3092.86
#2022-05-13|3130.64
#2022-05-16|3158.60
#2022-05-17|3260.21
#2022-05-18|3218.63
#2022-05-19|3118.43
#2022-05-20|3135.81
#2022-05-23|3203.96
#2022-05-24|3108.75
#2022-05-25|3075.89
#2022-05-26|3152.26
#2022-05-27|3159.69
#2022-05-30|3222.48
#2022-05-31|3211.19
#2022-06-01|3216.44
#2022-06-02|3181.88
#2022-06-03|3177.28
#2022-06-06|3215.24
#2022-06-07|3148.40
#2022-06-08|3180.17
#2022-06-09|3103.43
#2022-06-10|3065.78
#2022-06-13|2849.35
#2022-06-14|2856.89
#2022-06-15|2915.85
#2022-06-16|2839.86
#2022-06-17|2841.79
#2022-06-20|2921.73
#2022-06-21|2974.43
#2022-06-22|3018.05
#2022-06-23|2981.62
#2022-06-24|3017.03
#2022-06-27|3053.99
#2022-06-28|3046.65
#2022-06-29|3041.78
#2022-06-30|2933.53
#2022-07-01|2900.39
#2022-07-04|2975.29
#2022-07-05|2919.89
#2022-07-06|2938.62
#2022-07-07|3013.33
#2022-07-08|3020.27
#2022-07-11|3009.54
#2022-07-12|3030.15
#2022-07-13|3033.82
#2022-07-14|2985.15
#2022-07-15|3017.26
#2022-07-18|3070.56
#2022-07-19|3092.77
#2022-07-20|3107.89
#2022-07-21|3136.82
#2022-07-22|3142.46
#2022-07-25|3135.58
#2022-07-26|3111.96
#2022-07-27|3135.98
#2022-07-28|3149.05
#2022-07-29|3157.70
#2022-08-01|3231.61
#2022-08-02|3196.10
#2022-08-03|3222.01
#2022-08-04|3233.31
#2022-08-05|3230.68
#2022-08-08|3314.66
#2022-08-09|3306.06
#2022-08-10|3418.83
#2022-08-11|3475.65
#2022-08-12|3470.04
#2022-08-15|3454.40
#2022-08-16|3459.23
#2022-08-17|3447.66
#2022-08-18|3505.29
#2022-08-19|3479.18
#2022-08-22|3410.44
#2022-08-23|3464.04
#2022-08-24|3506.58
#2022-08-25|3507.50
#2022-08-26|3524.12
#2022-08-29|3409.41
#2022-08-30|3399.78
#2022-08-31|3389.13
#2022-09-01|3292.90
#2022-09-02|3321.63
#2022-09-05|3269.62
#2022-09-06|3245.15
#2022-09-07|3206.06
#2022-09-08|3221.69
#2022-09-09|3247.28
#2022-09-12|3347.83
#2022-09-13|3243.87
#2022-09-14|3203.46
#2022-09-15|3178.44
#2022-09-16|3175.91
#2022-09-19|3158.90
#2022-09-20|3134.54
#2022-09-21|3114.17
#2022-09-22|3057.23
#2022-09-23|3029.71
#2022-09-26|3023.82
#2022-09-27|3032.86
#2022-09-28|2923.08
#2022-09-29|2858.77
#2022-09-30|2869.56
#2022-10-03|2856.19
#2022-10-04|2897.60
#2022-10-05|2864.65
#2022-10-06|2897.39
#2022-10-07|2890.34
#2022-10-10|2870.53
#2022-10-11|2846.59
#2022-10-12|2900.01
#2022-10-13|2904.64
#2022-10-14|2932.09
#2022-10-17|2960.36
#2022-10-18|2998.56
#2022-10-19|2965.33
#2022-10-20|2958.08
#2022-10-21|2931.03
#2022-10-24|2926.83
#2022-10-25|2985.37
#2022-10-26|3040.91
#2022-10-27|3014.47
#2022-10-28|2995.47
#2022-10-31|2981.80
#2022-11-01|2972.63
#2022-11-02|2974.60
#2022-11-03|2885.33
#2022-11-04|2907.79
#2022-11-07|2914.77
#2022-11-08|2947.22
#2022-11-09|2919.85
#2022-11-10|3059.79
#2022-11-11|3114.32
#2022-11-14|3082.98
#2022-11-15|3130.38
#2022-11-16|3060.35
#2022-11-17|2963.83
#2022-11-18|2978.72
#2022-11-21|2970.30
#2022-11-22|2977.89
#2022-11-23|3001.41
#2022-11-24|3024.15
#2022-11-25|3021.81
#2022-11-28|2950.43
#2022-11-29|3019.16
#2022-11-30|2991.94
#2022-12-01|3094.80
#2022-12-02|3081.35
#2022-12-05|3060.65
#2022-12-06|3003.49
#2022-12-07|2937.58
#2022-12-08|2944.83
#2022-12-09|2956.85
#2022-12-12|2893.30
#2022-12-13|2954.17
#2022-12-14|2937.87
#2022-12-15|2885.44
#2022-12-16|2868.15
#2022-12-19|2865.72
#2022-12-20|2825.65
#2022-12-21|2841.68
#2022-12-22|2792.87
#2022-12-23|2790.62
#2022-12-26|2750.40
#2022-12-27|2756.54
#2022-12-28|2725.39
#2022-12-29|2751.75
#2022-12-30|2743.12
#2023-01-02|2751.08
#2023-01-03|2754.30
#2023-01-04|2759.12
#2023-01-05|2710.47
#2023-01-06|2736.04
#2023-01-09|2848.14
#2023-01-10|2842.43
#2023-01-11|2877.85
#2023-01-12|2890.81
#2023-01-13|2900.83
#2023-01-16|2959.57
#2023-01-17|2968.78
#2023-01-18|3012.90
#2023-01-19|2926.24
#2023-01-20|2940.38
#2023-01-23|2963.93
#2023-01-24|2958.63
#2023-01-25|2888.48
#2023-01-26|2800.12
#2023-01-27|2789.48
#2023-01-30|2753.01
#2023-01-31|2810.08
#2023-02-01|2848.00
#2023-02-02|2975.11
#2023-02-03|2948.46
#2023-02-06|2857.81
#2023-02-07|2847.45
#2023-02-08|2828.25
#2023-02-09|2795.40
#2023-02-10|2758.03
#2023-02-13|2771.82
#2023-02-14|2771.66
#2023-02-15|2768.37
#2023-02-16|2710.26
#2023-02-17|2711.64
#2023-02-20|2674.60
#2023-02-21|2561.11
#2023-02-22|2532.17
#2023-02-23|2522.51
#2023-02-24|2494.47
#2023-02-27|2435.56
#2023-02-28|2463.77
#2023-03-01|2494.19
#2023-03-02|2445.12
#2023-03-03|2440.18
#2023-03-06|2584.43
#2023-03-07|2550.94
#2023-03-08|2588.24
#2023-03-09|2608.32
#2023-03-10|2597.35
#2023-03-13|2459.02
#2023-03-14|2486.35
#2023-03-15|2449.17
#2023-03-16|2408.02
#2023-03-17|2402.52
#2023-03-20|2417.96
#2023-03-21|2442.61
#2023-03-22|2463.75
#2023-03-23|2582.61
#2023-03-24|2548.06
#2023-03-27|2536.33
#2023-03-28|2536.58
#2023-03-29|2458.01
#2023-03-30|2459.33
#2023-03-31|2453.16
#2023-04-03|2467.62
#2023-04-04|2484.10
#2023-04-05|2477.08
#2023-04-06|2461.48
#2023-04-07|2461.48
#2023-04-10|2472.39
#2023-04-11|2449.38
#2023-04-12|2448.61
#2023-04-13|2428.50
#2023-04-14|2417.09
#2023-04-17|2404.84
#2023-04-18|2419.34
#2023-04-19|2418.19
#2023-04-20|2394.22
#2023-04-21|2386.44
#2023-04-24|2440.88
#2023-04-25|2450.98
#2023-04-26|2457.55
#2023-04-27|2477.84
#2023-04-28|2479.20
#2023-05-01|2534.16
#2023-05-02|2521.92
#2023-05-03|2569.56
#2023-05-04|2549.61
#2023-05-05|2561.96
#2023-05-08|2560.17
#2023-05-09|2507.56
#2023-05-10|2555.93
#2023-05-11|2584.33
#2023-05-12|2563.71
#2023-05-15|2579.18
#2023-05-16|2552.58
#2023-05-17|2581.79
#2023-05-18|2583.62
#2023-05-19|2579.28
#2023-05-22|2554.68
#2023-05-23|2491.67
#2023-05-24|2473.36
#2023-05-25|2467.27
#2023-05-26|2472.31
#2023-05-29|2454.23
#2023-05-30|2478.51
#2023-05-31|2443.01
#2023-06-01|2405.35
#2023-06-02|2407.32
#2023-06-05|2477.44
#2023-06-06|2482.82
#2023-06-07|2566.68
#2023-06-08|2559.80
#2023-06-09|2599.46
#2023-06-12|2656.36
#2023-06-13|2713.33
#2023-06-14|2683.60
#2023-06-15|2758.29
#2023-06-16|2757.55
#2023-06-19|2697.30
#2023-06-20|2684.99
#2023-06-21|2647.37
#2023-06-22|2628.67
#2023-06-23|2628.61
#2023-06-26|2598.68
#2023-06-27|2542.20
#2023-06-28|2539.46
#2023-06-29|2526.34
#2023-06-30|2515.83
#2023-07-03|2534.96
#2023-07-04|2547.52
#2023-07-05|2576.52
#2023-07-06|2522.61
#2023-07-07|2538.80
#2023-07-10|2510.39
#2023-07-11|2557.69
#2023-07-12|2636.08
#2023-07-13|2661.41
#2023-07-14|2665.34
#2023-07-17|2632.32
#2023-07-18|2725.00
#2023-07-19|2778.15
#2023-07-20|2739.69
#2023-07-21|2731.25
#2023-07-24|2653.25
#2023-07-25|2523.28
#2023-07-26|2599.80
#2023-07-27|2585.58
#2023-07-28|2592.10
#2023-07-31|2671.25
#2023-08-01|2672.38
#2023-08-02|2617.91
#2023-08-03|2587.13
#2023-08-04|2613.32
#2023-08-07|2639.24
#2023-08-08|2603.00
#2023-08-09|2657.55
#2023-08-10|2636.89
#2023-08-11|2622.16
#2023-08-14|2555.81
#2023-08-15|2553.62
#2023-08-16|2539.73
#2023-08-17|2511.30
#2023-08-18|2504.16
#2023-08-21|2509.48
#2023-08-22|2526.06
#2023-08-23|2556.80
#2023-08-24|2507.81
#2023-08-25|2498.92
#2023-08-28|2507.18
#2023-08-29|2476.48
#2023-08-30|2529.03
#2023-08-31|2515.86
#2023-09-01|2516.71
#2023-09-04|2477.66
#2023-09-05|2507.41
#2023-09-06|2500.92
#2023-09-07|2482.88
#2023-09-08|2484.78
#2023-09-11|2519.55
#2023-09-12|2524.15
#2023-09-13|2494.57
#2023-09-14|2512.52
#2023-09-15|2520.32
#2023-09-18|2493.58
#2023-09-19|2504.37
#2023-09-20|2533.90
#2023-09-21|2519.36
#2023-09-22|2523.43
#2023-09-25|2520.40
#2023-09-26|2484.66
#2023-09-27|2484.52
#2023-09-28|2479.65
#2023-09-29|2501.29
#2023-10-02|2513.92
#2023-10-03|2488.79
#2023-10-04|2453.27
#2023-10-05|2440.91
#2023-10-06|2445.26
#2023-10-09|2229.41
#2023-10-10|2290.22
#2023-10-11|2238.53
#2023-10-12|2220.41
#2023-10-13|2212.25
#2023-10-16|2153.88
#2023-10-17|2126.95
#2023-10-18|2145.91
#2023-10-19|2112.49
#2023-10-20|2104.05
#2023-10-23|2040.70
#2023-10-24|2067.91
#2023-10-25|2054.37
#2023-10-26|2016.85
#2023-10-27|2029.96
#2023-10-30|2102.82
#2023-10-31|2115.56
#2023-11-01|2138.43
#2023-11-02|2199.76
#2023-11-03|2231.23
#2023-11-06|2282.21
#2023-11-07|2312.24
#2023-11-08|2312.91
#2023-11-09|2291.00
#2023-11-10|2275.26
#2023-11-13|2227.26
#2023-11-14|2323.70
#2023-11-15|2351.35
#2023-11-16|2397.06
#2023-11-17|2414.58
#2023-11-20|2435.25
#2023-11-21|2453.59
#2023-11-22|2490.72
#2023-11-23|2493.81
#2023-11-24|2503.10
#2023-11-27|2505.52
#2023-11-28|2552.03
#2023-11-29|2574.07
#2023-11-30|2492.74
#2023-12-01|2501.08
#2023-12-04|2535.83
#2023-12-05|2577.62
#2023-12-06|2595.99
#2023-12-07|2610.31
#2023-12-08|2605.16
#2023-12-11|2549.69
#2023-12-12|2546.28
#2023-12-13|2555.54
#2023-12-14|2648.59
#2023-12-15|2647.58
#2023-12-18|2664.80
#2023-12-19|2692.57
#2023-12-20|2744.33
#2023-12-21|2726.49
#2023-12-22|2741.05
#2023-12-25|2728.65
#2023-12-26|2674.02
#2023-12-27|2704.91
#2023-12-28|2691.66
#2023-12-29|2708.26
#2024-01-01|2797.37
#2024-01-02|2757.97
#2024-01-03|2721.14
#2024-01-04|2749.31
#2024-01-05|2736.60
#2024-01-08|2674.47
#2024-01-09|2649.47
#2024-01-10|2634.07
#2024-01-11|2631.16
#2024-01-12|2641.65
#2024-01-15|2612.39
#2024-01-16|2547.55
#2024-01-17|2523.81
#2024-01-18|2599.79
#2024-01-19|2607.96
#2024-01-22|2582.77
#2024-01-23|2560.27
#2024-01-24|2614.35
#2024-01-25|2617.90
#2024-01-26|2628.06
#2024-01-29|2692.45
#2024-01-30|2661.31
#2024-01-31|2674.95
#2024-02-01|2638.81
#2024-02-02|2644.16
#2024-02-05|2620.83
#2024-02-06|2690.37
#2024-02-07|2694.39
#2024-02-08|2647.05
#2024-02-09|2666.04
#2024-02-12|2677.12
#2024-02-13|2678.11
#2024-02-14|2697.81
#2024-02-15|2738.81
#2024-02-16|2751.08
#2024-02-19|2780.43
#2024-02-20|2740.57
#2024-02-21|2739.24
#2024-02-22|2776.24
#2024-02-23|2782.77
#2024-02-26|2832.75
#2024-02-27|2857.97
#2024-02-28|2852.43
#2024-02-29|2874.22
#2024-03-01|2881.65
#2024-03-04|2881.86
#2024-03-05|2862.60
#2024-03-06|2876.72
#2024-03-07|2846.06
#2024-03-08|2848.42
#2024-03-11|2767.63
#2024-03-12|2729.11
#2024-03-13|2748.01
#2024-03-14|2727.50
#2024-03-15|2707.47
#2024-03-18|2799.15
#2024-03-19|2802.72
#2024-03-20|2848.41
#2024-03-21|2904.09
#2024-03-22|2875.85
#2024-03-25|2865.91
#2024-03-26|2841.51
#2024-03-27|2835.34
#2024-03-28|2832.92
#2024-03-29|2832.92
#2024-04-01|2834.36
#2024-04-02|2778.61
#2024-04-03|2769.54
#2024-04-04|2726.88
#2024-04-05|2690.77
#2024-04-08|2822.62
#2024-04-09|2787.18
#2024-04-10|2739.45
#2024-04-11|2679.75
#2024-04-12|2673.84
#2024-04-15|2668.62
#2024-04-16|2660.70
#2024-04-17|2615.16
#2024-04-18|2644.21
#2024-04-19|2665.03
#2024-04-22|2653.98
#2024-04-23|2666.11
#2024-04-24|2696.84
#2024-04-25|2660.68
#2024-04-26|2645.36
#2024-04-29|2692.88
#2024-04-30|2725.09
#2024-05-01|2706.62
#2024-05-02|2737.29
#2024-05-03|2746.99
#2024-05-06|2736.06
#2024-05-07|2815.13
#2024-05-08|2817.82
#2024-05-09|2823.49
#2024-05-10|2821.08
#2024-05-13|2828.64
#2024-05-14|2845.34
#2024-05-15|2844.91
#2024-05-16|2787.57
#2024-05-17|2783.61
#2024-05-20|2780.94
#2024-05-21|2766.27
#2024-05-22|2737.97
#2024-05-23|2703.73
#2024-05-24|2721.48
#2024-05-27|2709.90
#2024-05-28|2727.53
#2024-05-29|2711.21
#2024-05-30|2715.43
#2024-05-31|2709.73
#2024-06-03|2769.20
#2024-06-04|2726.41
#2024-06-05|2661.94
#2024-06-06|2614.76
#2024-06-07|2593.82
#2024-06-10|2625.57
#2024-06-11|2649.09
#2024-06-12|2667.74
#2024-06-13|2644.77
#2024-06-14|2637.39
#2024-06-17|2673.27
#2024-06-18|2673.57
#2024-06-19|2672.23
#2024-06-20|2619.63
#2024-06-21|2595.53
#2024-06-24|2619.25
#2024-06-25|2613.52
#2024-06-26|2634.48
#2024-06-27|2604.91
#2024-06-28|2598.94
#2024-07-01|2594.80
#2024-07-02|2593.95
#2024-07-03|2607.29
#2024-07-04|2675.99
#2024-07-05|2708.23
#2024-07-08|2782.64
#2024-07-09|2799.20
#2024-07-10|2796.52
#2024-07-11|2850.86
#2024-07-12|2874.26
#2024-07-15|2874.82
#2024-07-16|2881.03
#2024-07-17|2859.30
#2024-07-18|2874.41
#2024-07-19|2871.18
#2024-07-22|2873.31
#2024-07-23|2909.92
#2024-07-24|2889.56
#2024-07-25|2885.60
#2024-07-26|2896.31
#2024-07-29|2773.60
#2024-07-30|2742.99
#2024-07-31|2710.91
#2024-08-01|2647.59
#2024-08-02|2639.09
#2024-08-05|2564.91
#2024-08-06|2604.82
#2024-08-07|2689.01
#2024-08-08|2705.64
#2024-08-09|2752.78
#2024-08-12|2675.49
#2024-08-13|2710.53
#2024-08-14|2752.68
#2024-08-15|2814.48
#2024-08-16|2823.88
#2024-08-19|2803.94
#2024-08-20|2817.37
#2024-08-21|2791.49
#2024-08-22|2807.43
#2024-08-23|2826.68
#2024-08-26|2900.51
#2024-08-27|2898.61
#2024-08-28|2945.76
#2024-08-29|2934.62
#2024-08-30|2959.53
#2024-09-02|2951.86
#2024-09-03|2905.46
#2024-09-04|2884.40
#2024-09-05|2905.31
#2024-09-06|2892.93
#2024-09-09|2828.06
#2024-09-10|2835.21
#2024-09-11|2836.21
#2024-09-12|2891.22
#2024-09-13|2906.06
#2024-09-16|2821.45
#2024-09-17|2750.66
#2024-09-18|2764.18
#2024-09-19|2760.46
#2024-09-20|2759.22
#2024-09-23|2793.91
#2024-09-24|2848.62
#2024-09-25|2887.44
#2024-09-26|2977.15
#2024-09-27|2966.84
#2024-09-30|2992.04
#2024-10-01|2925.22
#2024-10-02|2901.68
#2024-10-03|2885.71
#2024-10-04|2879.84
#2024-10-07|2877.15
#2024-10-08|2901.79
#2024-10-09|2926.20
#2024-10-10|2904.43
#2024-10-11|2913.20
#2024-10-14|2928.60
#2024-10-15|2951.86
#2024-10-16|2953.24
#2024-10-17|2969.47
#2024-10-18|2981.02
#2024-10-21|2997.93
#2024-10-22|2978.56
#2024-10-23|2955.31
#2024-10-24|2958.75
#2024-10-25|2961.49
#2024-10-28|3019.48
#2024-10-29|3041.16
#2024-10-30|3109.67
#2024-10-31|3068.92
#2024-11-01|3065.60
#2024-11-04|3074.71
#2024-11-05|3076.98
#2024-11-06|3102.83
#2024-11-07|3117.38
#2024-11-08|3091.37
#2024-11-11|3167.80
#2024-11-12|3159.51
#2024-11-13|3205.02
#2024-11-14|3225.84
#2024-11-15|3220.74
#2024-11-18|3255.01
#2024-11-19|3258.74
#2024-11-20|3273.56
#2024-11-21|3286.21
#2024-11-22|3294.39
#2024-11-25|3400.57
#2024-11-26|3430.53
#2024-11-27|3393.57
#2024-11-28|3384.36
#2024-11-29|3401.16
#2024-12-02|3431.20
#2024-12-03|3499.89
#2024-12-04|3529.69
#2024-12-05|3556.39
#2024-12-06|3568.93
#2024-12-09|3676.31
#2024-12-10|3641.73
#2024-12-11|3644.35
#2024-12-12|3651.29
#2024-12-13|3615.96
#2024-12-16|3650.21
#2024-12-17|3649.91
#2024-12-18|3662.97
#2024-12-19|3555.74
#2024-12-20|3550.61
#2024-12-23|3571.00
#2024-12-24|3597.55
#2024-12-25|3584.56
#2024-12-26|3541.63
#2024-12-27|3526.54
#2024-12-30|3546.23
#2024-12-31|3608.33
#2025-01-01|3636.23
#2025-01-02|3629.38
#2025-01-03|3637.50
#2025-01-06|3746.26
#2025-01-07|3727.03
#2025-01-08|3667.54
#2025-01-09|3674.97
#2025-01-10|3649.06
#2025-01-13|3703.00
#2025-01-14|3779.64
#2025-01-15|3845.20
#2025-01-16|3851.90
#2025-01-17|3907.47
#2025-01-20|3939.46
#2025-01-21|3957.08
#2025-01-22|3960.54
#2025-01-23|3878.20
#2025-01-24|3886.75
#2025-01-27|3769.26
#2025-01-28|3752.86
#2025-01-29|3829.74
#2025-01-30|3825.64
#2025-01-31|3833.57
#2025-02-03|3835.75
#2025-02-04|3918.73
#2025-02-05|4013.98
#2025-02-06|3981.14
#2025-02-07|3975.96
#2025-02-10|3991.41
#2025-02-11|3936.85
#2025-02-12|3875.41
#2025-02-13|3948.25
#2025-02-14|3957.64
#2025-02-17|3946.92
#2025-02-18|4008.10
#2025-02-19|4009.35
#2025-02-20|4021.72
#2025-02-21|4002.14
#2025-02-24|3897.72
#2025-02-25|3893.12
#2025-02-26|3931.95
#2025-02-27|3924.40
#2025-02-28|3902.70
#2025-03-03|3945.54
#2025-03-04|3809.06
#2025-03-05|3850.12
#2025-03-06|3837.73
#2025-03-07|3814.25
#2025-03-10|3797.11
#2025-03-11|3759.28
#2025-03-12|3838.54
#2025-03-13|3843.68
#2025-03-14|3866.84
#2025-03-17|3918.69
#2025-03-18|3823.07
#2025-03-19|3773.56
#2025-03-20|3725.72
#2025-03-21|3686.06
#2025-03-24|3632.11
#2025-03-25|3668.59
#2025-03-26|3603.42
#2025-03-27|3670.71
#2025-03-28|3651.08
#2025-03-31|3562.28
#2025-04-01|3623.88
#2025-04-02|3672.16
#2025-04-03|3632.44
#2025-04-04|3578.94
#2025-04-07|3450.49
#2025-04-08|3526.40
#2025-04-09|3428.61
#2025-04-10|3559.56
#2025-04-11|3598.29
#2025-04-14|3703.49
#2025-04-15|3739.40
#2025-04-16|3749.90
#2025-04-17|3767.04
#2025-04-18|3767.04
#2025-04-21|3686.41
#2025-04-22|3712.89
#2025-04-23|3819.60
#2025-04-24|3842.05
#2025-04-25|3851.48
#2025-04-28|3847.68
#2025-04-29|3837.19
#2025-04-30|3824.89
#2025-05-01|3850.20
#2025-05-02|3879.88
#2025-05-05|3887.50
#2025-05-06|3926.77
#2025-05-07|4018.69
#2025-05-08|4061.65
#2025-05-09|4098.86
#2025-05-12|4097.59
#2025-05-13|4113.86
#2025-05-14|4194.61
#2025-05-15|4192.56
#2025-05-16|4192.18
#2025-05-19|4208.32
#2025-05-20|4189.65
#2025-05-21|4143.31
#2025-05-22|4052.85
#2025-05-23|4043.61
#2025-05-26|4176.52
#2025-05-27|4210.99
#2025-05-28|4265.72
#2025-05-29|4284.30
#2025-05-30|4268.51
#2025-06-02|4265.09
#2025-06-03|4280.40
#2025-06-04|4300.63
#2025-06-05|4325.89
#2025-06-06|4312.47
#2025-06-09|4317.22
#2025-06-10|4281.43
#2025-06-11|4307.34
#2025-06-12|4137.71
#2025-06-13|4092.66
#2025-06-16|4367.74
#2025-06-17|4371.87
#2025-06-18|4484.66
#2025-06-19|4509.65
#2025-06-20|4511.88
#2025-06-23|4589.07
#2025-06-24|4798.78
#2025-06-25|4873.65
#2025-06-26|4856.47
#2025-06-27|4868.70
#2025-06-30|5024.57
#2025-07-01|5040.95
#2025-07-02|5133.30
#2025-07-03|5232.48
#2025-07-04|5213.17
#2025-07-07|5226.67
#2025-07-08|5140.07
#2025-07-09|5332.68
#2025-07-10|5348.01
#2025-07-11|5325.66
#2025-07-14|5199.10
#2025-07-15|5238.15
#2025-07-16|5237.78
#2025-07-17|5313.68
#2025-07-18|5320.11
#2025-07-21|5387.47
#2025-07-22|5393.79
#2025-07-23|5506.73
#2025-07-24|5433.51
#2025-07-25|5406.00
#2025-07-28|5346.32
#2025-07-29|5327.21
#2025-07-30|5253.29
#2025-07-31|5242.92
#2025-08-01|5213.46
#2025-08-04|5169.40
#2025-08-05|4992.89
#2025-08-06|5040.25
#2025-08-07|5049.31
#2025-08-08|5046.46
#2025-08-11|5064.70
#2025-08-12|4956.02
#2025-08-13|5134.98
#2025-08-14|5199.43
#2025-08-15|5202.22
#2025-08-18|5248.25
#2025-08-19|5266.79
#2025-08-20|5191.48
#2025-08-21|5294.27
#2025-08-22|5360.14
#2025-08-25|5461.38
#2025-08-26|5484.45
#2025-08-27|5526.16
#2025-08-28|5527.03
#2025-08-29|5493.22
#2025-09-01|5397.56
#2025-09-02|5256.77
#2025-09-03|5403.40
#2025-09-04|5484.92
#2025-09-05|5516.14
#2025-09-08|5634.72
#2025-09-09|5692.07
#2025-09-10|5705.72
#2025-09-11|5623.15
#2025-09-12|5606.61
#2025-09-15|5436.92
#2025-09-16|5442.98
#2025-09-17|5304.15
#2025-09-18|5394.03
#2025-09-19|5404.75
#2025-09-22|5387.26
#2025-09-23|5400.64
#2025-09-24|5380.71
#2025-09-25|5303.42
#2025-09-26|5296.58
#2025-09-29|5538.62
#2025-09-30|5746.10
#2025-10-01|5721.64
#2025-10-02|5716.75
#2025-10-03|5737.76
#2025-10-06|5789.25
#2025-10-07|5779.71
#2025-10-08|5853.51
#2025-10-09|6081.48
#2025-10-10|6054.75
#2025-10-13|6028.15
#2025-10-14|5971.80
#2025-10-15|5949.47
#2025-10-16|5918.82
#2025-10-17|5897.54
#2025-10-20|5899.07
#2025-10-21|5833.55
#2025-10-22|5833.66
#2025-10-23|5898.58
#2025-10-24|5913.71
#2025-10-27|6031.31
#2025-10-28|5979.63
#2025-10-29|6077.75
#2025-10-30|6093.40
#2025-10-31|6090.14
#2025-11-03|6169.60
#2025-11-04|6183.28
#2025-11-05|6223.72
#2025-11-06|6179.88
#2025-11-07|6201.24
#2025-11-10|6400.66
#2025-11-11|6435.89
#2025-11-12|6596.78
#2025-11-13|6547.20
#2025-11-14|6544.39
#2025-11-17|6488.59
#2025-11-18|6327.56
#2025-11-19|6379.15
#2025-11-20|6379.93
#2025-11-21|6303.71
#2025-11-24|6343.64
#2025-11-25|6236.18
#2025-11-26|6329.93
#2025-11-27|6380.04
#2025-11-28|6400.81
#2025-12-01|6493.39
#2025-12-02|6642.24
#2025-12-03|6617.60
#2025-12-04|6609.86
#2025-12-05|6619.93
#2025-12-08|6751.13
#2025-12-09|6783.19
#2025-12-10|6803.29
#2025-12-11|6928.32
#2025-12-12|6897.66
#2025-12-15|6852.76
#2025-12-16|6907.45
#2025-12-17|6968.85
#2025-12-18|7112.33
#2025-12-19|7117.47
#2025-12-22|7161.55
#2025-12-23|7209.24
#2025-12-24|7229.69
#2025-12-25|7010.55
#2025-12-26|6997.32
#2025-12-29|7046.23
#2025-12-30|7142.06
#2025-12-31|7050.95
#2026-01-01|7179.92
#2026-01-02|7185.69
#2026-01-05|7431.41
#2026-01-06|7503.01
#2026-01-07|7463.00
#2026-01-08|7420.05
#2026-01-09|7509.46
#2026-01-12|7541.34
#2026-01-13|7516.62
#2026-01-14|7559.30
#2026-01-15|7628.82
#2026-01-16|7646.44
#2026-01-19|7664.28
#2026-01-20|7561.44
#2026-01-21|7585.36
#2026-01-22|7746.10
#2026-01-23|7816.66
#2026-01-26|7899.41
#2026-01-27|7917.70
#2026-01-28|7913.34
#2026-01-29|7890.26
#2026-01-30|7912.13
#2026-02-02|8029.67
#2026-02-03|8241.18
#2026-02-04|8156.19
#2026-02-05|7954.30
#2026-02-06|8017.63
#2026-02-09|8306.88
#2026-02-10|8383.10
#2026-02-11|8327.28
#2026-02-12|8412.40
#2026-02-13|8311.84
#2026-02-16|8386.67
#2026-02-17|8298.53
#2026-02-18|8420.68
#2026-02-19|8263.83