Table Data - NASDAQ Israel Total Return Index
| Title | NASDAQ Israel Total Return Index |
|---|---|
| Series ID | NASDAQNQILT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:54 PM CDT |
| Notes | For more information about this series, see: NQILT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 472.38 |
| 2001-04-02 | 460.84 |
| 2001-04-03 | 435.67 |
| 2001-04-04 | 440.61 |
| 2001-04-05 | 468.63 |
| 2001-04-06 | 462.14 |
| 2001-04-09 | 474.28 |
| 2001-04-10 | 503.41 |
| 2001-04-11 | 520.74 |
| 2001-04-12 | 525.68 |
| 2001-04-13 | . |
| 2001-04-16 | 520.86 |
| 2001-04-17 | 523.88 |
| 2001-04-18 | 554.56 |
| 2001-04-19 | 582.17 |
| 2001-04-20 | 568.04 |
| 2001-04-23 | 560.13 |
| 2001-04-24 | 529.90 |
| 2001-04-25 | 536.96 |
| 2001-04-26 | 527.43 |
| 2001-04-27 | 535.80 |
| 2001-04-30 | 538.59 |
| 2001-05-01 | 547.71 |
| 2001-05-02 | 565.85 |
| 2001-05-03 | 549.71 |
| 2001-05-04 | 548.75 |
| 2001-05-07 | 543.51 |
| 2001-05-08 | 554.68 |
| 2001-05-09 | 539.23 |
| 2001-05-10 | 534.87 |
| 2001-05-11 | 523.84 |
| 2001-05-14 | 512.45 |
| 2001-05-15 | 510.48 |
| 2001-05-16 | 504.25 |
| 2001-05-17 | 521.75 |
| 2001-05-18 | 519.70 |
| 2001-05-21 | 540.83 |
| 2001-05-22 | 547.62 |
| 2001-05-23 | 533.86 |
| 2001-05-24 | 544.47 |
| 2001-05-25 | 540.39 |
| 2001-05-28 | . |
| 2001-05-29 | 533.53 |
| 2001-05-30 | 513.45 |
| 2001-05-31 | 512.04 |
| 2001-06-01 | 515.79 |
| 2001-06-04 | 501.92 |
| 2001-06-05 | 499.14 |
| 2001-06-06 | 506.86 |
| 2001-06-07 | 515.06 |
| 2001-06-08 | 509.50 |
| 2001-06-11 | 492.49 |
| 2001-06-12 | 487.78 |
| 2001-06-13 | 485.79 |
| 2001-06-14 | 486.35 |
| 2001-06-15 | 486.65 |
| 2001-06-18 | 485.40 |
| 2001-06-19 | 490.10 |
| 2001-06-20 | 496.26 |
| 2001-06-21 | 495.31 |
| 2001-06-22 | 496.16 |
| 2001-06-25 | 493.02 |
| 2001-06-26 | 499.13 |
| 2001-06-27 | 508.75 |
| 2001-06-28 | 505.57 |
| 2001-06-29 | 508.94 |
| 2001-07-02 | 510.01 |
| 2001-07-03 | 487.14 |
| 2001-07-04 | . |
| 2001-07-05 | 485.42 |
| 2001-07-06 | 478.39 |
| 2001-07-09 | 480.93 |
| 2001-07-10 | 480.72 |
| 2001-07-11 | 468.91 |
| 2001-07-12 | 493.22 |
| 2001-07-13 | 485.53 |
| 2001-07-16 | 482.24 |
| 2001-07-17 | 489.44 |
| 2001-07-18 | 474.53 |
| 2001-07-19 | 481.41 |
| 2001-07-20 | 467.22 |
| 2001-07-23 | 472.35 |
| 2001-07-24 | 474.71 |
| 2001-07-25 | 482.34 |
| 2001-07-26 | 498.93 |
| 2001-07-27 | 507.23 |
| 2001-07-30 | 505.82 |
| 2001-07-31 | 508.53 |
| 2001-08-01 | 515.68 |
| 2001-08-02 | 511.51 |
| 2001-08-03 | 503.66 |
| 2001-08-06 | 503.60 |
| 2001-08-07 | 495.62 |
| 2001-08-08 | 490.53 |
| 2001-08-09 | 489.21 |
| 2001-08-10 | 485.77 |
| 2001-08-13 | 491.52 |
| 2001-08-14 | 485.18 |
| 2001-08-15 | 479.99 |
| 2001-08-16 | 480.91 |
| 2001-08-17 | 474.24 |
| 2001-08-20 | 472.23 |
| 2001-08-21 | 471.70 |
| 2001-08-22 | 473.93 |
| 2001-08-23 | 464.14 |
| 2001-08-24 | 471.39 |
| 2001-08-27 | 474.13 |
| 2001-08-28 | 464.83 |
| 2001-08-29 | 458.18 |
| 2001-08-30 | 451.48 |
| 2001-08-31 | 452.49 |
| 2001-09-03 | . |
| 2001-09-04 | 442.14 |
| 2001-09-05 | 440.92 |
| 2001-09-06 | 436.03 |
| 2001-09-07 | 436.96 |
| 2001-09-10 | 436.96 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 412.52 |
| 2001-09-18 | 407.89 |
| 2001-09-19 | 401.05 |
| 2001-09-20 | 373.32 |
| 2001-09-21 | 366.25 |
| 2001-09-24 | 374.97 |
| 2001-09-25 | 368.97 |
| 2001-09-26 | 361.28 |
| 2001-09-27 | 357.88 |
| 2001-09-28 | 363.25 |
| 2001-10-01 | 363.71 |
| 2001-10-02 | 369.97 |
| 2001-10-03 | 383.73 |
| 2001-10-04 | 389.99 |
| 2001-10-05 | 390.61 |
| 2001-10-08 | 393.88 |
| 2001-10-09 | 390.00 |
| 2001-10-10 | 402.03 |
| 2001-10-11 | 419.32 |
| 2001-10-12 | 419.13 |
| 2001-10-15 | 408.69 |
| 2001-10-16 | 423.27 |
| 2001-10-17 | 413.06 |
| 2001-10-18 | 415.78 |
| 2001-10-19 | 410.59 |
| 2001-10-22 | 415.08 |
| 2001-10-23 | 412.93 |
| 2001-10-24 | 415.37 |
| 2001-10-25 | 417.40 |
| 2001-10-26 | 414.65 |
| 2001-10-29 | 410.84 |
| 2001-10-30 | 403.65 |
| 2001-10-31 | 403.07 |
| 2001-11-01 | 403.66 |
| 2001-11-02 | 403.24 |
| 2001-11-05 | 417.64 |
| 2001-11-06 | 422.28 |
| 2001-11-07 | 421.58 |
| 2001-11-08 | 422.07 |
| 2001-11-09 | 428.58 |
| 2001-11-12 | 431.70 |
| 2001-11-13 | 448.28 |
| 2001-11-14 | 441.44 |
| 2001-11-15 | 440.17 |
| 2001-11-16 | 436.30 |
| 2001-11-19 | 448.91 |
| 2001-11-20 | 432.93 |
| 2001-11-21 | 434.02 |
| 2001-11-22 | . |
| 2001-11-23 | 435.02 |
| 2001-11-26 | 440.43 |
| 2001-11-27 | 443.27 |
| 2001-11-28 | 437.10 |
| 2001-11-29 | 443.78 |
| 2001-11-30 | 438.35 |
| 2001-12-03 | 424.28 |
| 2001-12-04 | 432.71 |
| 2001-12-05 | 444.75 |
| 2001-12-06 | 445.26 |
| 2001-12-07 | 441.04 |
| 2001-12-10 | 441.46 |
| 2001-12-11 | 444.60 |
| 2001-12-12 | 449.02 |
| 2001-12-13 | 442.39 |
| 2001-12-14 | 436.65 |
| 2001-12-17 | 452.36 |
| 2001-12-18 | 457.51 |
| 2001-12-19 | 451.28 |
| 2001-12-20 | 438.44 |
| 2001-12-21 | 438.50 |
| 2001-12-24 | 449.46 |
| 2001-12-25 | . |
| 2001-12-26 | 456.29 |
| 2001-12-27 | 455.56 |
| 2001-12-28 | 456.83 |
| 2001-12-31 | 458.11 |
| 2002-01-01 | . |
| 2002-01-02 | 467.69 |
| 2002-01-03 | 473.93 |
| 2002-01-04 | 480.85 |
| 2002-01-07 | 488.67 |
| 2002-01-08 | 485.43 |
| 2002-01-09 | 486.77 |
| 2002-01-10 | 480.43 |
| 2002-01-11 | 480.24 |
| 2002-01-14 | 474.51 |
| 2002-01-15 | 453.77 |
| 2002-01-16 | 439.43 |
| 2002-01-17 | 437.03 |
| 2002-01-18 | 440.24 |
| 2002-01-21 | . |
| 2002-01-22 | 433.00 |
| 2002-01-23 | 428.23 |
| 2002-01-24 | 436.83 |
| 2002-01-25 | 431.74 |
| 2002-01-28 | 427.94 |
| 2002-01-29 | 424.40 |
| 2002-01-30 | 418.07 |
| 2002-01-31 | 434.21 |
| 2002-02-01 | 432.86 |
| 2002-02-04 | 426.91 |
| 2002-02-05 | 417.47 |
| 2002-02-06 | 415.47 |
| 2002-02-07 | 410.37 |
| 2002-02-08 | 415.09 |
| 2002-02-11 | 401.43 |
| 2002-02-12 | 401.52 |
| 2002-02-13 | 406.90 |
| 2002-02-14 | 403.70 |
| 2002-02-15 | 401.92 |
| 2002-02-18 | . |
| 2002-02-19 | 383.57 |
| 2002-02-20 | 384.93 |
| 2002-02-21 | 379.11 |
| 2002-02-22 | 382.32 |
| 2002-02-25 | 388.86 |
| 2002-02-26 | 393.40 |
| 2002-02-27 | 392.45 |
| 2002-02-28 | 383.74 |
| 2002-03-01 | 389.23 |
| 2002-03-04 | 403.37 |
| 2002-03-05 | 398.85 |
| 2002-03-06 | 393.04 |
| 2002-03-07 | 398.74 |
| 2002-03-08 | 403.70 |
| 2002-03-11 | 407.11 |
| 2002-03-12 | 396.43 |
| 2002-03-13 | 392.27 |
| 2002-03-14 | 396.04 |
| 2002-03-15 | 392.28 |
| 2002-03-18 | 407.14 |
| 2002-03-19 | 404.70 |
| 2002-03-20 | 394.31 |
| 2002-03-21 | 398.19 |
| 2002-03-22 | 393.96 |
| 2002-03-25 | 394.94 |
| 2002-03-26 | 388.48 |
| 2002-03-27 | 386.90 |
| 2002-03-28 | 383.84 |
| 2002-03-29 | . |
| 2002-04-01 | 362.81 |
| 2002-04-02 | 357.92 |
| 2002-04-03 | 356.07 |
| 2002-04-04 | 338.13 |
| 2002-04-05 | 339.73 |
| 2002-04-08 | 342.63 |
| 2002-04-09 | 338.03 |
| 2002-04-10 | 341.54 |
| 2002-04-11 | 340.34 |
| 2002-04-12 | 339.35 |
| 2002-04-15 | 341.07 |
| 2002-04-16 | 342.23 |
| 2002-04-17 | 339.66 |
| 2002-04-18 | 343.15 |
| 2002-04-19 | 342.77 |
| 2002-04-22 | 340.02 |
| 2002-04-23 | 332.20 |
| 2002-04-24 | 325.77 |
| 2002-04-25 | 325.07 |
| 2002-04-26 | 320.87 |
| 2002-04-29 | 317.31 |
| 2002-04-30 | 318.89 |
| 2002-05-01 | 320.73 |
| 2002-05-02 | 324.73 |
| 2002-05-03 | 324.53 |
| 2002-05-06 | 325.71 |
| 2002-05-07 | 331.66 |
| 2002-05-08 | 337.07 |
| 2002-05-09 | 330.28 |
| 2002-05-10 | 327.63 |
| 2002-05-13 | 330.68 |
| 2002-05-14 | 343.76 |
| 2002-05-15 | 342.25 |
| 2002-05-16 | 344.53 |
| 2002-05-17 | 345.68 |
| 2002-05-20 | 348.85 |
| 2002-05-21 | 349.07 |
| 2002-05-22 | 343.92 |
| 2002-05-23 | 344.06 |
| 2002-05-24 | 343.62 |
| 2002-05-27 | . |
| 2002-05-28 | 342.79 |
| 2002-05-29 | 338.40 |
| 2002-05-30 | 338.11 |
| 2002-05-31 | 337.59 |
| 2002-06-03 | 339.72 |
| 2002-06-04 | 342.86 |
| 2002-06-05 | 339.02 |
| 2002-06-06 | 335.58 |
| 2002-06-07 | 333.46 |
| 2002-06-10 | 329.05 |
| 2002-06-11 | 323.88 |
| 2002-06-12 | 320.50 |
| 2002-06-13 | 323.72 |
| 2002-06-14 | 323.48 |
| 2002-06-17 | 327.44 |
| 2002-06-18 | 328.80 |
| 2002-06-19 | 324.31 |
| 2002-06-20 | 316.65 |
| 2002-06-21 | 315.92 |
| 2002-06-24 | 310.93 |
| 2002-06-25 | 316.61 |
| 2002-06-26 | 312.90 |
| 2002-06-27 | 324.42 |
| 2002-06-28 | 328.32 |
| 2002-07-01 | 324.69 |
| 2002-07-02 | 321.34 |
| 2002-07-03 | 325.49 |
| 2002-07-04 | . |
| 2002-07-05 | 325.03 |
| 2002-07-08 | 327.58 |
| 2002-07-09 | 329.64 |
| 2002-07-10 | 328.04 |
| 2002-07-11 | 314.33 |
| 2002-07-12 | 315.79 |
| 2002-07-15 | 330.92 |
| 2002-07-16 | 330.04 |
| 2002-07-17 | 338.23 |
| 2002-07-18 | 337.68 |
| 2002-07-19 | 336.79 |
| 2002-07-22 | 334.49 |
| 2002-07-23 | 324.57 |
| 2002-07-24 | 319.95 |
| 2002-07-25 | 317.89 |
| 2002-07-26 | 319.42 |
| 2002-07-29 | 338.16 |
| 2002-07-30 | 342.10 |
| 2002-07-31 | 341.72 |
| 2002-08-01 | 338.08 |
| 2002-08-02 | 337.71 |
| 2002-08-05 | 328.49 |
| 2002-08-06 | 333.54 |
| 2002-08-07 | 335.52 |
| 2002-08-08 | 339.75 |
| 2002-08-09 | 340.07 |
| 2002-08-12 | 338.87 |
| 2002-08-13 | 337.75 |
| 2002-08-14 | 342.74 |
| 2002-08-15 | 347.09 |
| 2002-08-16 | 347.68 |
| 2002-08-19 | 355.23 |
| 2002-08-20 | 351.60 |
| 2002-08-21 | 355.30 |
| 2002-08-22 | 351.00 |
| 2002-08-23 | 350.65 |
| 2002-08-26 | 352.34 |
| 2002-08-27 | 350.08 |
| 2002-08-28 | 343.88 |
| 2002-08-29 | 342.00 |
| 2002-08-30 | 339.84 |
| 2002-09-02 | . |
| 2002-09-03 | 332.45 |
| 2002-09-04 | 334.14 |
| 2002-09-05 | 332.23 |
| 2002-09-06 | 335.37 |
| 2002-09-09 | 339.95 |
| 2002-09-10 | 342.68 |
| 2002-09-11 | 345.04 |
| 2002-09-12 | 341.45 |
| 2002-09-13 | 342.03 |
| 2002-09-16 | 339.78 |
| 2002-09-17 | 345.69 |
| 2002-09-18 | 336.98 |
| 2002-09-19 | 331.56 |
| 2002-09-20 | 329.02 |
| 2002-09-23 | 323.53 |
| 2002-09-24 | 321.06 |
| 2002-09-25 | 323.37 |
| 2002-09-26 | 325.80 |
| 2002-09-27 | 323.04 |
| 2002-09-30 | 314.73 |
| 2002-10-01 | 317.67 |
| 2002-10-02 | 316.96 |
| 2002-10-03 | 315.41 |
| 2002-10-04 | 315.29 |
| 2002-10-07 | 307.70 |
| 2002-10-08 | 306.83 |
| 2002-10-09 | 305.95 |
| 2002-10-10 | 311.00 |
| 2002-10-11 | 314.59 |
| 2002-10-14 | 314.98 |
| 2002-10-15 | 320.86 |
| 2002-10-16 | 315.78 |
| 2002-10-17 | 324.21 |
| 2002-10-18 | 314.79 |
| 2002-10-21 | 317.20 |
| 2002-10-22 | 316.85 |
| 2002-10-23 | 319.75 |
| 2002-10-24 | 322.81 |
| 2002-10-25 | 323.89 |
| 2002-10-28 | 317.62 |
| 2002-10-29 | 315.44 |
| 2002-10-30 | 328.81 |
| 2002-10-31 | 324.43 |
| 2002-11-01 | 327.37 |
| 2002-11-04 | 334.27 |
| 2002-11-05 | 335.09 |
| 2002-11-06 | 342.50 |
| 2002-11-07 | 337.90 |
| 2002-11-08 | 337.44 |
| 2002-11-11 | 332.85 |
| 2002-11-12 | 329.30 |
| 2002-11-13 | 328.60 |
| 2002-11-14 | 336.10 |
| 2002-11-15 | 338.91 |
| 2002-11-18 | 343.59 |
| 2002-11-19 | 338.90 |
| 2002-11-20 | 344.29 |
| 2002-11-21 | 352.54 |
| 2002-11-22 | 351.55 |
| 2002-11-25 | 351.54 |
| 2002-11-26 | 354.57 |
| 2002-11-27 | 361.96 |
| 2002-11-28 | . |
| 2002-11-29 | 364.20 |
| 2002-12-02 | 370.16 |
| 2002-12-03 | 361.00 |
| 2002-12-04 | 357.46 |
| 2002-12-05 | 357.02 |
| 2002-12-06 | 353.70 |
| 2002-12-09 | 349.85 |
| 2002-12-10 | 354.53 |
| 2002-12-11 | 355.00 |
| 2002-12-12 | 356.56 |
| 2002-12-13 | 354.70 |
| 2002-12-16 | 357.60 |
| 2002-12-17 | 353.54 |
| 2002-12-18 | 351.25 |
| 2002-12-19 | 347.15 |
| 2002-12-20 | 348.36 |
| 2002-12-23 | 335.77 |
| 2002-12-24 | 332.13 |
| 2002-12-25 | . |
| 2002-12-26 | 331.35 |
| 2002-12-27 | 328.83 |
| 2002-12-30 | 327.40 |
| 2002-12-31 | 327.13 |
| 2003-01-01 | . |
| 2003-01-02 | 331.14 |
| 2003-01-03 | 332.32 |
| 2003-01-06 | 337.14 |
| 2003-01-07 | 333.97 |
| 2003-01-08 | 333.08 |
| 2003-01-09 | 334.22 |
| 2003-01-10 | 334.85 |
| 2003-01-13 | 327.58 |
| 2003-01-14 | 327.82 |
| 2003-01-15 | 327.98 |
| 2003-01-16 | 329.02 |
| 2003-01-17 | 324.31 |
| 2003-01-20 | . |
| 2003-01-21 | 320.92 |
| 2003-01-22 | 319.58 |
| 2003-01-23 | 324.34 |
| 2003-01-24 | 321.48 |
| 2003-01-27 | 320.96 |
| 2003-01-28 | 321.04 |
| 2003-01-29 | 324.33 |
| 2003-01-30 | 323.78 |
| 2003-01-31 | 322.29 |
| 2003-02-03 | 319.97 |
| 2003-02-04 | 312.98 |
| 2003-02-05 | 309.38 |
| 2003-02-06 | 307.66 |
| 2003-02-07 | 306.82 |
| 2003-02-10 | 305.52 |
| 2003-02-11 | 310.73 |
| 2003-02-12 | 309.34 |
| 2003-02-13 | 298.52 |
| 2003-02-14 | 301.42 |
| 2003-02-17 | . |
| 2003-02-18 | 324.63 |
| 2003-02-19 | 320.08 |
| 2003-02-20 | 318.23 |
| 2003-02-21 | 318.97 |
| 2003-02-24 | 317.09 |
| 2003-02-25 | 315.19 |
| 2003-02-26 | 314.94 |
| 2003-02-27 | 323.25 |
| 2003-02-28 | 324.69 |
| 2003-03-03 | 325.39 |
| 2003-03-04 | 323.13 |
| 2003-03-05 | 318.06 |
| 2003-03-06 | 321.94 |
| 2003-03-07 | 322.02 |
| 2003-03-10 | 317.22 |
| 2003-03-11 | 317.08 |
| 2003-03-12 | 317.52 |
| 2003-03-13 | 324.66 |
| 2003-03-14 | 323.32 |
| 2003-03-17 | 334.05 |
| 2003-03-18 | 335.63 |
| 2003-03-19 | 347.05 |
| 2003-03-20 | 345.79 |
| 2003-03-21 | 346.53 |
| 2003-03-24 | 346.32 |
| 2003-03-25 | 350.37 |
| 2003-03-26 | 362.19 |
| 2003-03-27 | 359.50 |
| 2003-03-28 | 357.35 |
| 2003-03-31 | 350.63 |
| 2003-04-01 | 355.91 |
| 2003-04-02 | 368.32 |
| 2003-04-03 | 373.76 |
| 2003-04-04 | 372.03 |
| 2003-04-07 | 377.66 |
| 2003-04-08 | 377.02 |
| 2003-04-09 | 380.40 |
| 2003-04-10 | 377.72 |
| 2003-04-11 | 377.48 |
| 2003-04-14 | 385.66 |
| 2003-04-15 | 392.75 |
| 2003-04-16 | 393.00 |
| 2003-04-17 | 394.56 |
| 2003-04-18 | . |
| 2003-04-21 | 396.53 |
| 2003-04-22 | 395.53 |
| 2003-04-23 | 395.61 |
| 2003-04-24 | 397.43 |
| 2003-04-25 | 394.98 |
| 2003-04-28 | 396.77 |
| 2003-04-29 | 403.15 |
| 2003-04-30 | 402.45 |
| 2003-05-01 | 402.97 |
| 2003-05-02 | 410.47 |
| 2003-05-05 | 413.34 |
| 2003-05-06 | 415.36 |
| 2003-05-07 | 416.82 |
| 2003-05-08 | 414.32 |
| 2003-05-09 | 417.12 |
| 2003-05-12 | 426.39 |
| 2003-05-13 | 420.30 |
| 2003-05-14 | 422.35 |
| 2003-05-15 | 422.51 |
| 2003-05-16 | 421.92 |
| 2003-05-19 | 407.85 |
| 2003-05-20 | 400.57 |
| 2003-05-21 | 394.72 |
| 2003-05-22 | 404.01 |
| 2003-05-23 | 407.94 |
| 2003-05-26 | . |
| 2003-05-27 | 427.85 |
| 2003-05-28 | 442.69 |
| 2003-05-29 | 443.58 |
| 2003-05-30 | 444.70 |
| 2003-06-02 | 447.49 |
| 2003-06-03 | 446.59 |
| 2003-06-04 | 440.56 |
| 2003-06-05 | 439.68 |
| 2003-06-06 | 441.34 |
| 2003-06-09 | 441.61 |
| 2003-06-10 | 438.68 |
| 2003-06-11 | 445.71 |
| 2003-06-12 | 452.41 |
| 2003-06-13 | 451.31 |
| 2003-06-16 | 476.73 |
| 2003-06-17 | 480.29 |
| 2003-06-18 | 476.27 |
| 2003-06-19 | 482.05 |
| 2003-06-20 | 481.88 |
| 2003-06-23 | 470.62 |
| 2003-06-24 | 464.38 |
| 2003-06-25 | 470.68 |
| 2003-06-26 | 479.12 |
| 2003-06-27 | 477.96 |
| 2003-06-30 | 487.87 |
| 2003-07-01 | 487.93 |
| 2003-07-02 | 493.98 |
| 2003-07-03 | 490.69 |
| 2003-07-04 | . |
| 2003-07-07 | 496.71 |
| 2003-07-08 | 485.58 |
| 2003-07-09 | 490.58 |
| 2003-07-10 | 482.42 |
| 2003-07-11 | 482.83 |
| 2003-07-14 | 482.08 |
| 2003-07-15 | 479.39 |
| 2003-07-16 | 477.43 |
| 2003-07-17 | 473.87 |
| 2003-07-18 | 474.04 |
| 2003-07-21 | 459.87 |
| 2003-07-22 | 460.19 |
| 2003-07-23 | 456.85 |
| 2003-07-24 | 454.20 |
| 2003-07-25 | 456.83 |
| 2003-07-28 | 470.05 |
| 2003-07-29 | 473.53 |
| 2003-07-30 | 466.78 |
| 2003-07-31 | 460.54 |
| 2003-08-01 | 458.64 |
| 2003-08-04 | 450.52 |
| 2003-08-05 | 451.96 |
| 2003-08-06 | 444.53 |
| 2003-08-07 | 445.01 |
| 2003-08-08 | 444.23 |
| 2003-08-11 | 439.81 |
| 2003-08-12 | 440.08 |
| 2003-08-13 | 448.31 |
| 2003-08-14 | 447.85 |
| 2003-08-15 | 448.06 |
| 2003-08-18 | 455.00 |
| 2003-08-19 | 458.54 |
| 2003-08-20 | 451.64 |
| 2003-08-21 | 450.71 |
| 2003-08-22 | 448.10 |
| 2003-08-25 | 455.62 |
| 2003-08-26 | 455.00 |
| 2003-08-27 | 457.80 |
| 2003-08-28 | 462.70 |
| 2003-08-29 | 465.73 |
| 2003-09-01 | . |
| 2003-09-02 | 469.10 |
| 2003-09-03 | 482.43 |
| 2003-09-04 | 485.53 |
| 2003-09-05 | 485.11 |
| 2003-09-08 | 482.67 |
| 2003-09-09 | 482.13 |
| 2003-09-10 | 473.64 |
| 2003-09-11 | 468.21 |
| 2003-09-12 | 465.58 |
| 2003-09-15 | 471.00 |
| 2003-09-16 | 471.60 |
| 2003-09-17 | 473.39 |
| 2003-09-18 | 477.26 |
| 2003-09-19 | 475.71 |
| 2003-09-22 | 476.55 |
| 2003-09-23 | 477.31 |
| 2003-09-24 | 477.54 |
| 2003-09-25 | 469.74 |
| 2003-09-26 | 467.89 |
| 2003-09-29 | 465.03 |
| 2003-09-30 | 462.34 |
| 2003-10-01 | 470.10 |
| 2003-10-02 | 474.67 |
| 2003-10-03 | 477.92 |
| 2003-10-06 | 477.98 |
| 2003-10-07 | 469.89 |
| 2003-10-08 | 469.15 |
| 2003-10-09 | 473.50 |
| 2003-10-10 | 473.97 |
| 2003-10-13 | 479.52 |
| 2003-10-14 | 479.62 |
| 2003-10-15 | 485.79 |
| 2003-10-16 | 485.61 |
| 2003-10-17 | 483.52 |
| 2003-10-20 | 480.66 |
| 2003-10-21 | 483.39 |
| 2003-10-22 | 476.16 |
| 2003-10-23 | 470.09 |
| 2003-10-24 | 468.37 |
| 2003-10-27 | 473.63 |
| 2003-10-28 | 485.46 |
| 2003-10-29 | 492.60 |
| 2003-10-30 | 486.90 |
| 2003-10-31 | 486.62 |
| 2003-11-03 | 496.83 |
| 2003-11-04 | 496.56 |
| 2003-11-05 | 497.86 |
| 2003-11-06 | 496.37 |
| 2003-11-07 | 496.49 |
| 2003-11-10 | 494.27 |
| 2003-11-11 | 486.97 |
| 2003-11-12 | 494.56 |
| 2003-11-13 | 497.54 |
| 2003-11-14 | 494.58 |
| 2003-11-17 | 493.02 |
| 2003-11-18 | 498.67 |
| 2003-11-19 | 498.57 |
| 2003-11-20 | 493.94 |
| 2003-11-21 | 493.65 |
| 2003-11-24 | 496.01 |
| 2003-11-25 | 502.15 |
| 2003-11-26 | 506.75 |
| 2003-11-27 | . |
| 2003-11-28 | 514.84 |
| 2003-12-01 | 520.30 |
| 2003-12-02 | 520.62 |
| 2003-12-03 | 522.50 |
| 2003-12-04 | 512.65 |
| 2003-12-05 | 511.30 |
| 2003-12-08 | 503.35 |
| 2003-12-09 | 512.16 |
| 2003-12-10 | 504.18 |
| 2003-12-11 | 512.35 |
| 2003-12-12 | 511.86 |
| 2003-12-15 | 515.99 |
| 2003-12-16 | 515.49 |
| 2003-12-17 | 511.42 |
| 2003-12-18 | 510.77 |
| 2003-12-19 | 510.70 |
| 2003-12-22 | 508.16 |
| 2003-12-23 | 505.54 |
| 2003-12-24 | 506.98 |
| 2003-12-25 | . |
| 2003-12-26 | 505.46 |
| 2003-12-29 | 515.65 |
| 2003-12-30 | 516.01 |
| 2003-12-31 | 517.23 |
| 2004-01-01 | . |
| 2004-01-02 | 516.75 |
| 2004-01-05 | 533.82 |
| 2004-01-06 | 538.43 |
| 2004-01-07 | 531.83 |
| 2004-01-08 | 537.21 |
| 2004-01-09 | 539.24 |
| 2004-01-12 | 539.93 |
| 2004-01-13 | 543.70 |
| 2004-01-14 | 542.75 |
| 2004-01-15 | 545.83 |
| 2004-01-16 | 551.89 |
| 2004-01-19 | . |
| 2004-01-20 | 564.72 |
| 2004-01-21 | 551.93 |
| 2004-01-22 | 549.54 |
| 2004-01-23 | 550.03 |
| 2004-01-26 | 562.38 |
| 2004-01-27 | 562.15 |
| 2004-01-28 | 558.80 |
| 2004-01-29 | 552.52 |
| 2004-01-30 | 553.05 |
| 2004-02-02 | 554.11 |
| 2004-02-03 | 555.50 |
| 2004-02-04 | 554.65 |
| 2004-02-05 | 563.25 |
| 2004-02-06 | 569.63 |
| 2004-02-09 | 579.48 |
| 2004-02-10 | 578.49 |
| 2004-02-11 | 582.15 |
| 2004-02-12 | 586.50 |
| 2004-02-13 | 587.30 |
| 2004-02-16 | . |
| 2004-02-17 | 594.25 |
| 2004-02-18 | 583.81 |
| 2004-02-19 | 585.63 |
| 2004-02-20 | 583.38 |
| 2004-02-23 | 576.21 |
| 2004-02-24 | 571.39 |
| 2004-02-25 | 575.02 |
| 2004-02-26 | 571.34 |
| 2004-02-27 | 570.97 |
| 2004-03-01 | 581.45 |
| 2004-03-02 | 584.35 |
| 2004-03-03 | 576.51 |
| 2004-03-04 | 578.42 |
| 2004-03-05 | 578.83 |
| 2004-03-08 | 579.72 |
| 2004-03-09 | 574.20 |
| 2004-03-10 | 570.19 |
| 2004-03-11 | 559.74 |
| 2004-03-12 | 560.52 |
| 2004-03-15 | 565.91 |
| 2004-03-16 | 567.09 |
| 2004-03-17 | 570.22 |
| 2004-03-18 | 570.91 |
| 2004-03-19 | 571.14 |
| 2004-03-22 | 559.90 |
| 2004-03-23 | 558.47 |
| 2004-03-24 | 551.75 |
| 2004-03-25 | 555.37 |
| 2004-03-26 | 555.49 |
| 2004-03-29 | 561.37 |
| 2004-03-30 | 559.61 |
| 2004-03-31 | 566.17 |
| 2004-04-01 | 567.97 |
| 2004-04-02 | 569.35 |
| 2004-04-05 | 569.16 |
| 2004-04-06 | 567.69 |
| 2004-04-07 | 577.95 |
| 2004-04-08 | 580.73 |
| 2004-04-09 | . |
| 2004-04-12 | 581.06 |
| 2004-04-13 | 578.96 |
| 2004-04-14 | 565.46 |
| 2004-04-15 | 568.73 |
| 2004-04-16 | 565.61 |
| 2004-04-19 | 574.13 |
| 2004-04-20 | 579.52 |
| 2004-04-21 | 580.24 |
| 2004-04-22 | 580.91 |
| 2004-04-23 | 583.68 |
| 2004-04-26 | 580.93 |
| 2004-04-27 | 581.50 |
| 2004-04-28 | 578.36 |
| 2004-04-29 | 568.44 |
| 2004-04-30 | 563.52 |
| 2004-05-03 | 553.40 |
| 2004-05-04 | 561.09 |
| 2004-05-05 | 562.70 |
| 2004-05-06 | 558.02 |
| 2004-05-07 | 558.27 |
| 2004-05-10 | 538.43 |
| 2004-05-11 | 544.63 |
| 2004-05-12 | 545.73 |
| 2004-05-13 | 545.96 |
| 2004-05-14 | 544.03 |
| 2004-05-17 | 541.75 |
| 2004-05-18 | 545.06 |
| 2004-05-19 | 554.68 |
| 2004-05-20 | 548.98 |
| 2004-05-21 | 551.16 |
| 2004-05-24 | 559.45 |
| 2004-05-25 | 561.29 |
| 2004-05-26 | 561.71 |
| 2004-05-27 | 566.44 |
| 2004-05-28 | 564.68 |
| 2004-05-31 | . |
| 2004-06-01 | 568.58 |
| 2004-06-02 | 572.60 |
| 2004-06-03 | 570.94 |
| 2004-06-04 | 570.24 |
| 2004-06-07 | 578.81 |
| 2004-06-08 | 579.36 |
| 2004-06-09 | 578.28 |
| 2004-06-10 | 578.08 |
| 2004-06-11 | . |
| 2004-06-14 | 574.49 |
| 2004-06-15 | 576.58 |
| 2004-06-16 | 582.97 |
| 2004-06-17 | 585.33 |
| 2004-06-18 | 585.33 |
| 2004-06-21 | 591.93 |
| 2004-06-22 | 591.22 |
| 2004-06-23 | 592.48 |
| 2004-06-24 | 594.78 |
| 2004-06-25 | 595.91 |
| 2004-06-28 | 592.96 |
| 2004-06-29 | 593.37 |
| 2004-06-30 | 595.76 |
| 2004-07-01 | 595.48 |
| 2004-07-02 | 594.70 |
| 2004-07-05 | . |
| 2004-07-06 | 586.27 |
| 2004-07-07 | 587.20 |
| 2004-07-08 | 586.58 |
| 2004-07-09 | 586.81 |
| 2004-07-12 | 580.32 |
| 2004-07-13 | 574.07 |
| 2004-07-14 | 571.78 |
| 2004-07-15 | 569.02 |
| 2004-07-16 | 567.92 |
| 2004-07-19 | 560.76 |
| 2004-07-20 | 566.01 |
| 2004-07-21 | 567.95 |
| 2004-07-22 | 558.40 |
| 2004-07-23 | 555.73 |
| 2004-07-26 | 542.09 |
| 2004-07-27 | 542.59 |
| 2004-07-28 | 523.65 |
| 2004-07-29 | 529.59 |
| 2004-07-30 | 530.72 |
| 2004-08-02 | 527.13 |
| 2004-08-03 | 520.71 |
| 2004-08-04 | 515.20 |
| 2004-08-05 | 521.68 |
| 2004-08-06 | 521.31 |
| 2004-08-09 | 509.85 |
| 2004-08-10 | 505.24 |
| 2004-08-11 | 489.88 |
| 2004-08-12 | 484.81 |
| 2004-08-13 | 484.61 |
| 2004-08-16 | 486.64 |
| 2004-08-17 | 498.76 |
| 2004-08-18 | 496.09 |
| 2004-08-19 | 503.56 |
| 2004-08-20 | 503.96 |
| 2004-08-23 | 505.09 |
| 2004-08-24 | 508.81 |
| 2004-08-25 | 508.37 |
| 2004-08-26 | 512.93 |
| 2004-08-27 | 512.89 |
| 2004-08-30 | 510.78 |
| 2004-08-31 | 505.36 |
| 2004-09-01 | 498.64 |
| 2004-09-02 | 498.35 |
| 2004-09-03 | 495.47 |
| 2004-09-06 | . |
| 2004-09-07 | 505.63 |
| 2004-09-08 | 511.76 |
| 2004-09-09 | 512.57 |
| 2004-09-10 | 515.40 |
| 2004-09-13 | 518.22 |
| 2004-09-14 | 520.20 |
| 2004-09-15 | 518.77 |
| 2004-09-16 | 519.14 |
| 2004-09-17 | 519.36 |
| 2004-09-20 | 523.04 |
| 2004-09-21 | 522.45 |
| 2004-09-22 | 519.15 |
| 2004-09-23 | 503.75 |
| 2004-09-24 | 502.11 |
| 2004-09-27 | 502.29 |
| 2004-09-28 | 498.67 |
| 2004-09-29 | 498.61 |
| 2004-09-30 | 498.73 |
| 2004-10-01 | 503.38 |
| 2004-10-04 | 517.65 |
| 2004-10-05 | 515.38 |
| 2004-10-06 | 515.67 |
| 2004-10-07 | 515.18 |
| 2004-10-08 | 514.70 |
| 2004-10-11 | 503.94 |
| 2004-10-12 | 496.78 |
| 2004-10-13 | 497.72 |
| 2004-10-14 | 496.48 |
| 2004-10-15 | 495.35 |
| 2004-10-18 | 495.95 |
| 2004-10-19 | 498.15 |
| 2004-10-20 | 500.22 |
| 2004-10-21 | 506.55 |
| 2004-10-22 | 505.48 |
| 2004-10-25 | 503.68 |
| 2004-10-26 | 507.81 |
| 2004-10-27 | 509.26 |
| 2004-10-28 | 508.68 |
| 2004-10-29 | 510.83 |
| 2004-11-01 | 520.22 |
| 2004-11-02 | 507.48 |
| 2004-11-03 | 512.50 |
| 2004-11-04 | 515.35 |
| 2004-11-05 | 517.65 |
| 2004-11-08 | 515.89 |
| 2004-11-09 | 520.81 |
| 2004-11-10 | 523.86 |
| 2004-11-11 | 532.34 |
| 2004-11-12 | 534.21 |
| 2004-11-15 | 548.70 |
| 2004-11-16 | 551.99 |
| 2004-11-17 | 556.86 |
| 2004-11-18 | 559.93 |
| 2004-11-19 | 560.04 |
| 2004-11-22 | 552.70 |
| 2004-11-23 | 552.34 |
| 2004-11-24 | 554.55 |
| 2004-11-25 | . |
| 2004-11-26 | 559.14 |
| 2004-11-29 | 555.16 |
| 2004-11-30 | 554.74 |
| 2004-12-01 | 558.17 |
| 2004-12-02 | 562.10 |
| 2004-12-03 | 563.13 |
| 2004-12-06 | 575.76 |
| 2004-12-07 | 580.27 |
| 2004-12-08 | 577.71 |
| 2004-12-09 | 577.90 |
| 2004-12-10 | 576.57 |
| 2004-12-13 | 590.65 |
| 2004-12-14 | 595.36 |
| 2004-12-15 | 595.88 |
| 2004-12-16 | 593.06 |
| 2004-12-17 | 592.62 |
| 2004-12-20 | 595.62 |
| 2004-12-21 | 590.33 |
| 2004-12-22 | 592.10 |
| 2004-12-23 | 593.95 |
| 2004-12-24 | . |
| 2004-12-27 | 600.90 |
| 2004-12-28 | 596.84 |
| 2004-12-29 | 596.09 |
| 2004-12-30 | 601.14 |
| 2004-12-31 | 604.30 |
| 2005-01-03 | 605.39 |
| 2005-01-04 | 593.72 |
| 2005-01-05 | 580.07 |
| 2005-01-06 | 582.57 |
| 2005-01-07 | 582.92 |
| 2005-01-10 | 592.56 |
| 2005-01-11 | 595.63 |
| 2005-01-12 | 599.85 |
| 2005-01-13 | 595.09 |
| 2005-01-14 | 595.36 |
| 2005-01-17 | . |
| 2005-01-18 | 586.57 |
| 2005-01-19 | 592.84 |
| 2005-01-20 | 593.84 |
| 2005-01-21 | 594.39 |
| 2005-01-24 | 592.89 |
| 2005-01-25 | 585.84 |
| 2005-01-26 | 590.48 |
| 2005-01-27 | 585.53 |
#2005-01-28| 584.99
#2005-01-31| 602.68
#2005-02-01| 602.17
#2005-02-02| 608.92
#2005-02-03| 615.62
#2005-02-04| 619.16
#2005-02-07| 615.63
#2005-02-08| 615.13
#2005-02-09| 611.26
#2005-02-10| 607.89
#2005-02-11| 608.93
#2005-02-14| 618.75
#2005-02-15| 603.67
#2005-02-16| 604.95
#2005-02-17| 601.29
#2005-02-18| 602.02
#2005-02-21| .
#2005-02-22| 586.28
#2005-02-23| 589.58
#2005-02-24| 593.45
#2005-02-25| 592.90
#2005-02-28| 618.94
#2005-03-01| 620.57
#2005-03-02| 615.91
#2005-03-03| 619.37
#2005-03-04| 620.39
#2005-03-07| 621.99
#2005-03-08| 627.45
#2005-03-09| 624.54
#2005-03-10| 628.75
#2005-03-11| 629.85
#2005-03-14| 631.46
#2005-03-15| 624.40
#2005-03-16| 616.84
#2005-03-17| 618.61
#2005-03-18| 618.09
#2005-03-21| 616.04
#2005-03-22| 613.80
#2005-03-23| 601.29
#2005-03-24| 602.57
#2005-03-25| .
#2005-03-28| 613.37
#2005-03-29| 610.51
#2005-03-30| 605.43
#2005-03-31| 614.88
#2005-04-01| 614.73
#2005-04-04| 608.38
#2005-04-05| 617.20
#2005-04-06| 621.81
#2005-04-07| 625.00
#2005-04-08| 624.00
#2005-04-11| 629.61
#2005-04-12| 628.45
#2005-04-13| 628.50
#2005-04-14| 627.09
#2005-04-15| 624.63
#2005-04-18| 619.29
#2005-04-19| 623.19
#2005-04-20| 620.48
#2005-04-21| 624.03
#2005-04-22| 624.03
#2005-04-25| 621.42
#2005-04-26| 617.66
#2005-04-27| 613.24
#2005-04-28| 614.12
#2005-04-29| 615.94
#2005-05-02| 622.53
#2005-05-03| 615.36
#2005-05-04| 625.43
#2005-05-05| 630.45
#2005-05-06| 629.53
#2005-05-09| 634.96
#2005-05-10| 637.74
#2005-05-11| 636.60
#2005-05-12| 635.72
#2005-05-13| 636.02
#2005-05-16| 642.61
#2005-05-17| 645.35
#2005-05-18| 646.28
#2005-05-19| 646.49
#2005-05-20| 644.98
#2005-05-23| 638.03
#2005-05-24| 640.49
#2005-05-25| 646.65
#2005-05-26| 651.68
#2005-05-27| 650.64
#2005-05-30| .
#2005-05-31| 646.18
#2005-06-01| 645.59
#2005-06-02| 650.77
#2005-06-03| 650.26
#2005-06-06| 635.52
#2005-06-07| 637.51
#2005-06-08| 642.53
#2005-06-09| 637.41
#2005-06-10| 635.78
#2005-06-13| 635.04
#2005-06-14| 630.82
#2005-06-15| 628.92
#2005-06-16| 624.27
#2005-06-17| 625.67
#2005-06-20| 608.21
#2005-06-21| 613.01
#2005-06-22| 610.76
#2005-06-23| 601.76
#2005-06-24| 600.85
#2005-06-27| 591.92
#2005-06-28| 595.92
#2005-06-29| 599.31
#2005-06-30| 595.70
#2005-07-01| 596.83
#2005-07-04| .
#2005-07-05| 589.68
#2005-07-06| 593.33
#2005-07-07| 583.32
#2005-07-08| 584.53
#2005-07-11| 607.08
#2005-07-12| 606.90
#2005-07-13| 604.21
#2005-07-14| 605.75
#2005-07-15| 604.11
#2005-07-18| 598.31
#2005-07-19| 607.15
#2005-07-20| 616.94
#2005-07-21| 620.19
#2005-07-22| 619.79
#2005-07-25| 634.62
#2005-07-26| 627.13
#2005-07-27| 628.92
#2005-07-28| 629.97
#2005-07-29| 629.57
#2005-08-01| 625.11
#2005-08-02| 642.28
#2005-08-03| 642.50
#2005-08-04| 642.91
#2005-08-05| 643.61
#2005-08-08| 637.56
#2005-08-09| 631.22
#2005-08-10| 636.48
#2005-08-11| 634.69
#2005-08-12| 634.08
#2005-08-15| 643.50
#2005-08-16| 641.00
#2005-08-17| 651.18
#2005-08-18| 659.40
#2005-08-19| 659.81
#2005-08-22| 656.61
#2005-08-23| 650.71
#2005-08-24| 643.19
#2005-08-25| 640.27
#2005-08-26| 638.47
#2005-08-29| 637.20
#2005-08-30| 643.07
#2005-08-31| 644.16
#2005-09-01| 654.50
#2005-09-02| 655.19
#2005-09-05| .
#2005-09-06| 671.26
#2005-09-07| 666.98
#2005-09-08| 666.72
#2005-09-09| 667.64
#2005-09-12| 668.04
#2005-09-13| 669.82
#2005-09-14| 673.31
#2005-09-15| 670.61
#2005-09-16| 671.77
#2005-09-19| 667.23
#2005-09-20| 669.96
#2005-09-21| 663.22
#2005-09-22| 659.25
#2005-09-23| 657.31
#2005-09-26| 662.92
#2005-09-27| 668.16
#2005-09-28| 673.58
#2005-09-29| 676.73
#2005-09-30| 678.96
#2005-10-03| 677.92
#2005-10-04| 677.44
#2005-10-05| 676.50
#2005-10-06| 680.42
#2005-10-07| 678.62
#2005-10-10| 683.69
#2005-10-11| 676.17
#2005-10-12| 671.96
#2005-10-13| 670.10
#2005-10-14| 673.02
#2005-10-17| 674.05
#2005-10-18| 673.60
#2005-10-19| 666.77
#2005-10-20| 684.28
#2005-10-21| 687.97
#2005-10-24| 685.69
#2005-10-25| 687.48
#2005-10-26| 704.84
#2005-10-27| 698.94
#2005-10-28| 696.49
#2005-10-31| 697.68
#2005-11-01| 705.45
#2005-11-02| 704.03
#2005-11-03| 707.84
#2005-11-04| 707.99
#2005-11-07| 705.25
#2005-11-08| 702.20
#2005-11-09| 710.67
#2005-11-10| 706.61
#2005-11-11| 704.09
#2005-11-14| 708.40
#2005-11-15| 710.28
#2005-11-16| 706.55
#2005-11-17| 717.99
#2005-11-18| 717.41
#2005-11-21| 713.72
#2005-11-22| 719.39
#2005-11-23| 733.26
#2005-11-24| .
#2005-11-25| 735.41
#2005-11-28| 738.70
#2005-11-29| 741.46
#2005-11-30| 741.31
#2005-12-01| 738.91
#2005-12-02| 740.95
#2005-12-05| 751.63
#2005-12-06| 756.04
#2005-12-07| 759.39
#2005-12-08| 766.60
#2005-12-09| 765.33
#2005-12-12| 774.19
#2005-12-13| 770.85
#2005-12-14| 773.31
#2005-12-15| 783.36
#2005-12-16| 783.30
#2005-12-19| 772.26
#2005-12-20| 772.32
#2005-12-21| 783.36
#2005-12-22| 787.17
#2005-12-23| 790.15
#2005-12-26| .
#2005-12-27| 783.70
#2005-12-28| 774.00
#2005-12-29| 777.93
#2005-12-30| 772.77
#2006-01-02| .
#2006-01-03| 790.00
#2006-01-04| 794.45
#2006-01-05| 768.09
#2006-01-06| 770.37
#2006-01-09| 776.19
#2006-01-10| 774.47
#2006-01-11| 781.72
#2006-01-12| 787.64
#2006-01-13| 788.28
#2006-01-16| .
#2006-01-17| 781.83
#2006-01-18| 778.80
#2006-01-19| 787.07
#2006-01-20| 784.95
#2006-01-23| 783.77
#2006-01-24| 781.61
#2006-01-25| 787.98
#2006-01-26| 787.34
#2006-01-27| 787.53
#2006-01-30| 771.88
#2006-01-31| 772.65
#2006-02-01| 777.36
#2006-02-02| 771.94
#2006-02-03| 768.85
#2006-02-06| 752.96
#2006-02-07| 745.34
#2006-02-08| 742.70
#2006-02-09| 750.28
#2006-02-10| 750.17
#2006-02-13| 756.57
#2006-02-14| 746.94
#2006-02-15| 745.46
#2006-02-16| 749.46
#2006-02-17| 750.54
#2006-02-20| .
#2006-02-21| 743.11
#2006-02-22| 741.72
#2006-02-23| 745.09
#2006-02-24| 746.13
#2006-02-27| 763.30
#2006-02-28| 758.07
#2006-03-01| 767.05
#2006-03-02| 771.67
#2006-03-03| 771.02
#2006-03-06| 765.62
#2006-03-07| 754.71
#2006-03-08| 753.97
#2006-03-09| 754.22
#2006-03-10| 753.56
#2006-03-13| 760.64
#2006-03-14| 761.81
#2006-03-15| 763.91
#2006-03-16| 771.79
#2006-03-17| 776.58
#2006-03-20| 781.47
#2006-03-21| 777.81
#2006-03-22| 780.53
#2006-03-23| 778.41
#2006-03-24| 774.75
#2006-03-27| 772.44
#2006-03-28| 771.74
#2006-03-29| 758.15
#2006-03-30| 755.31
#2006-03-31| 753.64
#2006-04-03| 761.19
#2006-04-04| 774.41
#2006-04-05| 774.47
#2006-04-06| 772.83
#2006-04-07| 771.36
#2006-04-10| 761.79
#2006-04-11| 760.86
#2006-04-12| 759.41
#2006-04-13| 758.23
#2006-04-14| .
#2006-04-17| 767.48
#2006-04-18| 770.91
#2006-04-19| 773.77
#2006-04-20| 770.49
#2006-04-21| 772.03
#2006-04-24| 771.58
#2006-04-25| 772.80
#2006-04-26| 774.33
#2006-04-27| 779.99
#2006-04-28| 784.91
#2006-05-01| 798.65
#2006-05-02| 797.10
#2006-05-03| 795.75
#2006-05-04| 811.70
#2006-05-05| 814.73
#2006-05-08| 825.05
#2006-05-09| 823.69
#2006-05-10| 794.21
#2006-05-11| 790.57
#2006-05-12| 787.52
#2006-05-15| 772.49
#2006-05-16| 778.98
#2006-05-17| 776.50
#2006-05-18| 773.18
#2006-05-19| 772.50
#2006-05-22| 733.70
#2006-05-23| 747.23
#2006-05-24| 732.18
#2006-05-25| 726.79
#2006-05-26| 727.40
#2006-05-29| .
#2006-05-30| 742.94
#2006-05-31| 734.29
#2006-06-01| 733.68
#2006-06-02| 734.96
#2006-06-05| 741.46
#2006-06-06| 722.31
#2006-06-07| 732.44
#2006-06-08| 727.25
#2006-06-09| 730.06
#2006-06-12| 719.73
#2006-06-13| 708.21
#2006-06-14| 712.74
#2006-06-15| 717.61
#2006-06-16| 721.18
#2006-06-19| 712.99
#2006-06-20| 707.11
#2006-06-21| 699.64
#2006-06-22| 671.84
#2006-06-23| 669.88
#2006-06-26| 675.72
#2006-06-27| 672.68
#2006-06-28| 665.65
#2006-06-29| 665.52
#2006-06-30| 670.29
#2006-07-03| 687.06
#2006-07-04| .
#2006-07-05| 689.41
#2006-07-06| 695.89
#2006-07-07| 697.22
#2006-07-10| 697.35
#2006-07-11| 692.57
#2006-07-12| 665.20
#2006-07-13| 638.32
#2006-07-14| 635.06
#2006-07-17| 647.01
#2006-07-18| 655.29
#2006-07-19| 656.55
#2006-07-20| 663.39
#2006-07-21| 659.13
#2006-07-24| 641.38
#2006-07-25| 662.11
#2006-07-26| 661.41
#2006-07-27| 672.90
#2006-07-28| 673.29
#2006-07-31| 685.75
#2006-08-01| 681.27
#2006-08-02| 698.78
#2006-08-03| 697.87
#2006-08-04| 699.18
#2006-08-07| 699.38
#2006-08-08| 713.84
#2006-08-09| 708.09
#2006-08-10| 688.14
#2006-08-11| 689.33
#2006-08-14| 703.12
#2006-08-15| 704.40
#2006-08-16| 706.31
#2006-08-17| 719.53
#2006-08-18| 719.22
#2006-08-21| 709.66
#2006-08-22| 708.28
#2006-08-23| 709.46
#2006-08-24| 707.42
#2006-08-25| 704.36
#2006-08-28| 702.32
#2006-08-29| 703.82
#2006-08-30| 707.70
#2006-08-31| 710.07
#2006-09-01| 710.08
#2006-09-04| .
#2006-09-05| 707.86
#2006-09-06| 704.17
#2006-09-07| 696.57
#2006-09-08| 697.77
#2006-09-11| 695.09
#2006-09-12| 704.68
#2006-09-13| 718.52
#2006-09-14| 719.06
#2006-09-15| 720.33
#2006-09-18| 724.64
#2006-09-19| 721.84
#2006-09-20| 724.66
#2006-09-21| 710.07
#2006-09-22| 708.98
#2006-09-25| 714.92
#2006-09-26| 720.39
#2006-09-27| 718.82
#2006-09-28| 721.79
#2006-09-29| 720.79
#2006-10-02| 720.35
#2006-10-03| 725.23
#2006-10-04| 738.82
#2006-10-05| 750.03
#2006-10-06| 753.13
#2006-10-09| 761.56
#2006-10-10| 759.99
#2006-10-11| 759.77
#2006-10-12| 762.47
#2006-10-13| 765.09
#2006-10-16| 763.66
#2006-10-17| 761.69
#2006-10-18| 755.49
#2006-10-19| 758.56
#2006-10-20| 756.23
#2006-10-23| 755.59
#2006-10-24| 746.44
#2006-10-25| 749.65
#2006-10-26| 757.21
#2006-10-27| 755.12
#2006-10-30| 753.45
#2006-10-31| 751.37
#2006-11-01| 760.99
#2006-11-02| 744.68
#2006-11-03| 744.31
#2006-11-06| 755.34
#2006-11-07| 752.98
#2006-11-08| 749.95
#2006-11-09| 752.93
#2006-11-10| 756.60
#2006-11-13| 754.17
#2006-11-14| 755.33
#2006-11-15| 745.84
#2006-11-16| 753.55
#2006-11-17| 751.61
#2006-11-20| 750.15
#2006-11-21| 755.62
#2006-11-22| 763.22
#2006-11-23| .
#2006-11-24| 757.32
#2006-11-27| 761.40
#2006-11-28| 763.55
#2006-11-29| 769.07
#2006-11-30| 766.61
#2006-12-01| 766.46
#2006-12-04| 764.70
#2006-12-05| 769.07
#2006-12-06| 771.59
#2006-12-07| 773.12
#2006-12-08| 773.53
#2006-12-11| 769.06
#2006-12-12| 767.94
#2006-12-13| 770.24
#2006-12-14| 773.82
#2006-12-15| 770.94
#2006-12-18| 775.99
#2006-12-19| 768.32
#2006-12-20| 772.12
#2006-12-21| 771.24
#2006-12-22| 770.87
#2006-12-25| .
#2006-12-26| 758.67
#2006-12-27| 761.21
#2006-12-28| 757.67
#2006-12-29| 755.85
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 775.18
#2007-01-04| 763.37
#2007-01-05| 762.08
#2007-01-08| 770.24
#2007-01-09| 769.44
#2007-01-10| 757.44
#2007-01-11| 765.43
#2007-01-12| 770.82
#2007-01-15| .
#2007-01-16| 775.10
#2007-01-17| 777.90
#2007-01-18| 783.00
#2007-01-19| 783.38
#2007-01-22| 791.81
#2007-01-23| 793.93
#2007-01-24| 799.90
#2007-01-25| 789.22
#2007-01-26| 788.04
#2007-01-29| 793.60
#2007-01-30| 792.94
#2007-01-31| 796.05
#2007-02-01| 805.11
#2007-02-02| 807.53
#2007-02-05| 809.60
#2007-02-06| 809.38
#2007-02-07| 809.63
#2007-02-08| 810.95
#2007-02-09| 810.55
#2007-02-12| 805.40
#2007-02-13| 831.60
#2007-02-14| 846.09
#2007-02-15| 848.25
#2007-02-16| 849.83
#2007-02-19| .
#2007-02-20| 842.71
#2007-02-21| 848.79
#2007-02-22| 852.06
#2007-02-23| 851.15
#2007-02-26| 844.79
#2007-02-27| 822.74
#2007-02-28| 814.44
#2007-03-01| 802.47
#2007-03-02| 802.89
#2007-03-05| 793.50
#2007-03-06| 806.92
#2007-03-07| 809.27
#2007-03-08| 818.29
#2007-03-09| 818.97
#2007-03-12| 823.42
#2007-03-13| 817.21
#2007-03-14| 804.92
#2007-03-15| 805.69
#2007-03-16| 806.76
#2007-03-19| 807.18
#2007-03-20| 811.54
#2007-03-21| 816.74
#2007-03-22| 825.77
#2007-03-23| 826.24
#2007-03-26| 829.70
#2007-03-27| 839.62
#2007-03-28| 829.12
#2007-03-29| 838.54
#2007-03-30| 839.49
#2007-04-02| 838.62
#2007-04-03| 838.83
#2007-04-04| 866.38
#2007-04-05| 863.53
#2007-04-06| .
#2007-04-09| 864.12
#2007-04-10| 867.59
#2007-04-11| 870.36
#2007-04-12| 870.43
#2007-04-13| 869.85
#2007-04-16| 880.09
#2007-04-17| 875.48
#2007-04-18| 876.52
#2007-04-19| 874.50
#2007-04-20| 874.23
#2007-04-23| 876.03
#2007-04-24| 876.25
#2007-04-25| 888.67
#2007-04-26| 904.38
#2007-04-27| 906.44
#2007-04-30| 901.99
#2007-05-01| 909.15
#2007-05-02| 917.34
#2007-05-03| 915.85
#2007-05-04| 917.50
#2007-05-07| 924.98
#2007-05-08| 923.97
#2007-05-09| 930.84
#2007-05-10| 933.86
#2007-05-11| 932.31
#2007-05-14| 947.98
#2007-05-15| 952.01
#2007-05-16| 954.89
#2007-05-17| 943.42
#2007-05-18| 936.90
#2007-05-21| 929.66
#2007-05-22| 937.08
#2007-05-23| 936.45
#2007-05-24| 928.26
#2007-05-25| 926.92
#2007-05-28| .
#2007-05-29| 941.28
#2007-05-30| 930.02
#2007-05-31| 930.17
#2007-06-01| 930.08
#2007-06-04| 938.18
#2007-06-05| 942.75
#2007-06-06| 928.88
#2007-06-07| 914.61
#2007-06-08| 910.11
#2007-06-11| 906.78
#2007-06-12| 898.83
#2007-06-13| 902.62
#2007-06-14| 914.18
#2007-06-15| 922.19
#2007-06-18| 923.87
#2007-06-19| 917.77
#2007-06-20| 912.64
#2007-06-21| 907.88
#2007-06-22| 906.75
#2007-06-25| 909.09
#2007-06-26| 904.19
#2007-06-27| 905.72
#2007-06-28| 911.63
#2007-06-29| 913.12
#2007-07-02| 927.35
#2007-07-03| 939.88
#2007-07-04| .
#2007-07-05| 929.69
#2007-07-06| 928.30
#2007-07-09| 936.91
#2007-07-10| 926.99
#2007-07-11| 923.84
#2007-07-12| 936.19
#2007-07-13| 935.18
#2007-07-16| 943.54
#2007-07-17| 945.76
#2007-07-18| 950.52
#2007-07-19| 956.84
#2007-07-20| 957.44
#2007-07-23| 948.62
#2007-07-24| 963.71
#2007-07-25| 953.91
#2007-07-26| 932.14
#2007-07-27| 921.18
#2007-07-30| 903.65
#2007-07-31| 922.69
#2007-08-01| 895.87
#2007-08-02| 905.38
#2007-08-03| 901.73
#2007-08-06| 881.51
#2007-08-07| 891.89
#2007-08-08| 913.25
#2007-08-09| 900.88
#2007-08-10| 904.17
#2007-08-13| 915.31
#2007-08-14| 909.33
#2007-08-15| 898.55
#2007-08-16| 869.97
#2007-08-17| 872.78
#2007-08-20| 880.74
#2007-08-21| 873.44
#2007-08-22| 889.97
#2007-08-23| 893.88
#2007-08-24| 893.12
#2007-08-27| 905.99
#2007-08-28| 906.93
#2007-08-29| 907.71
#2007-08-30| 905.40
#2007-08-31| 909.29
#2007-09-03| .
#2007-09-04| 922.79
#2007-09-05| 921.76
#2007-09-06| 918.58
#2007-09-07| 918.18
#2007-09-10| 908.66
#2007-09-11| 919.18
#2007-09-12| 919.43
#2007-09-13| 919.38
#2007-09-14| 918.68
#2007-09-17| 921.34
#2007-09-18| 928.48
#2007-09-19| 951.48
#2007-09-20| 948.16
#2007-09-21| 949.36
#2007-09-24| 962.36
#2007-09-25| 969.34
#2007-09-26| 970.34
#2007-09-27| 970.61
#2007-09-28| 972.41
#2007-10-01| 988.47
#2007-10-02| 991.93
#2007-10-03| 991.45
#2007-10-04| 992.02
#2007-10-05| 994.86
#2007-10-08| 997.00
#2007-10-09|1000.71
#2007-10-10| 997.66
#2007-10-11|1006.30
#2007-10-12|1006.86
#2007-10-15|1000.06
#2007-10-16|1004.64
#2007-10-17|1012.03
#2007-10-18|1007.82
#2007-10-19|1006.36
#2007-10-22| 991.45
#2007-10-23|1000.06
#2007-10-24| 991.52
#2007-10-25|1001.54
#2007-10-26|1011.45
#2007-10-29|1024.89
#2007-10-30|1014.68
#2007-10-31|1018.36
#2007-11-01|1005.97
#2007-11-02|1007.62
#2007-11-05|1005.04
#2007-11-06|1020.76
#2007-11-07|1015.68
#2007-11-08|1002.96
#2007-11-09| 999.50
#2007-11-12| 983.95
#2007-11-13| 995.34
#2007-11-14|1000.57
#2007-11-15| 989.87
#2007-11-16| 993.21
#2007-11-19| 985.25
#2007-11-20| 992.16
#2007-11-21| 972.19
#2007-11-22| .
#2007-11-23| 972.30
#2007-11-26| 975.71
#2007-11-27| 967.62
#2007-11-28| 983.12
#2007-11-29| 994.63
#2007-11-30| 995.35
#2007-12-03|1002.61
#2007-12-04|1001.93
#2007-12-05|1008.15
#2007-12-06|1011.78
#2007-12-07|1011.60
#2007-12-10|1019.60
#2007-12-11|1007.75
#2007-12-12|1017.88
#2007-12-13|1011.10
#2007-12-14| 996.97
#2007-12-17| 967.41
#2007-12-18| 975.00
#2007-12-19| 979.07
#2007-12-20| 982.31
#2007-12-21| 991.65
#2007-12-24|1023.67
#2007-12-25| .
#2007-12-26|1025.50
#2007-12-27|1028.38
#2007-12-28|1035.33
#2007-12-31|1024.04
#2008-01-01| .
#2008-01-02|1035.86
#2008-01-03|1038.04
#2008-01-04|1035.69
#2008-01-07|1021.13
#2008-01-08|1039.45
#2008-01-09|1044.28
#2008-01-10|1017.28
#2008-01-11|1020.29
#2008-01-14|1037.90
#2008-01-15|1020.34
#2008-01-16|1012.13
#2008-01-17|1011.53
#2008-01-18|1005.67
#2008-01-21| .
#2008-01-22| 987.49
#2008-01-23| 962.64
#2008-01-24| 962.60
#2008-01-25| 963.03
#2008-01-28| 960.85
#2008-01-29| 981.68
#2008-01-30| 982.21
#2008-01-31| 983.18
#2008-02-01| 993.44
#2008-02-04|1002.64
#2008-02-05| 989.84
#2008-02-06| 987.06
#2008-02-07| 975.45
#2008-02-08| 973.53
#2008-02-11| 981.59
#2008-02-12| 991.89
#2008-02-13|1012.54
#2008-02-14|1016.16
#2008-02-15|1017.26
#2008-02-18| .
#2008-02-19|1016.73
#2008-02-20|1010.06
#2008-02-21|1029.39
#2008-02-22|1035.53
#2008-02-25|1045.32
#2008-02-26|1039.53
#2008-02-27|1046.45
#2008-02-28|1036.00
#2008-02-29|1021.40
#2008-03-03|1007.48
#2008-03-04|1003.18
#2008-03-05|1022.22
#2008-03-06|1012.55
#2008-03-07|1010.49
#2008-03-10| 990.85
#2008-03-11| 999.64
#2008-03-12|1018.49
#2008-03-13| 991.25
#2008-03-14| 983.87
#2008-03-17| 936.74
#2008-03-18| 961.03
#2008-03-19| 983.10
#2008-03-20| 966.75
#2008-03-21| .
#2008-03-24| 972.15
#2008-03-25| 992.34
#2008-03-26| 981.14
#2008-03-27| 974.27
#2008-03-28| 967.04
#2008-03-31| 960.89
#2008-04-01| 969.76
#2008-04-02| 992.38
#2008-04-03| 978.69
#2008-04-04| 969.58
#2008-04-07| 979.06
#2008-04-08| 979.34
#2008-04-09| 984.11
#2008-04-10| 986.46
#2008-04-11| 983.96
#2008-04-14| 994.45
#2008-04-15|1005.70
#2008-04-16|1020.61
#2008-04-17|1027.49
#2008-04-18|1037.47
#2008-04-21|1041.23
#2008-04-22|1042.70
#2008-04-23|1042.83
#2008-04-24|1039.62
#2008-04-25|1032.76
#2008-04-28|1023.52
#2008-04-29|1019.81
#2008-04-30|1038.45
#2008-05-01|1029.14
#2008-05-02|1025.89
#2008-05-05|1044.20
#2008-05-06|1034.06
#2008-05-07|1025.11
#2008-05-08|1026.24
#2008-05-09|1020.21
#2008-05-12|1026.91
#2008-05-13|1028.85
#2008-05-14|1045.08
#2008-05-15|1046.42
#2008-05-16|1063.24
#2008-05-19|1067.15
#2008-05-20|1053.94
#2008-05-21|1073.71
#2008-05-22|1067.34
#2008-05-23|1065.82
#2008-05-26| .
#2008-05-27|1076.92
#2008-05-28|1079.53
#2008-05-29|1092.46
#2008-05-30|1100.43
#2008-06-02|1084.36
#2008-06-03|1082.76
#2008-06-04|1060.13
#2008-06-05|1070.17
#2008-06-06|1074.52
#2008-06-09|1079.38
#2008-06-10|1036.70
#2008-06-11|1036.33
#2008-06-12|1031.89
#2008-06-13|1026.67
#2008-06-16|1050.65
#2008-06-17|1079.42
#2008-06-18|1069.13
#2008-06-19|1070.67
#2008-06-20|1071.79
#2008-06-23|1060.05
#2008-06-24|1050.10
#2008-06-25|1055.20
#2008-06-26|1048.16
#2008-06-27|1047.71
#2008-06-30|1049.87
#2008-07-01|1062.44
#2008-07-02|1059.11
#2008-07-03|1033.48
#2008-07-04| .
#2008-07-07|1016.73
#2008-07-08|1005.47
#2008-07-09|1027.86
#2008-07-10| 990.24
#2008-07-11| 985.33
#2008-07-14| 965.55
#2008-07-15| 960.29
#2008-07-16| 947.54
#2008-07-17| 963.94
#2008-07-18| 952.27
#2008-07-21| 974.58
#2008-07-22| 972.44
#2008-07-23| 978.08
#2008-07-24| 974.57
#2008-07-25| 983.67
#2008-07-28| 983.32
#2008-07-29| 975.87
#2008-07-30| 972.61
#2008-07-31| 978.94
#2008-08-01| 967.86
#2008-08-04| 950.94
#2008-08-05| 965.58
#2008-08-06| 966.57
#2008-08-07| 971.66
#2008-08-08| 966.69
#2008-08-11| 968.96
#2008-08-12| 959.06
#2008-08-13| 950.96
#2008-08-14| 968.29
#2008-08-15| 972.55
#2008-08-18| 985.44
#2008-08-19| 975.93
#2008-08-20| 983.34
#2008-08-21| 984.60
#2008-08-22| 989.16
#2008-08-25| 978.79
#2008-08-26| 974.85
#2008-08-27| 970.08
#2008-08-28| 964.58
#2008-08-29| 973.56
#2008-09-01| .
#2008-09-02| 958.29
#2008-09-03| 945.14
#2008-09-04| 951.40
#2008-09-05| 944.38
#2008-09-08| 951.82
#2008-09-09| 931.47
#2008-09-10| 922.00
#2008-09-11| 904.09
#2008-09-12| 911.67
#2008-09-15| 905.34
#2008-09-16| 878.78
#2008-09-17| 854.45
#2008-09-18| 857.08
#2008-09-19| 862.84
#2008-09-22| 891.09
#2008-09-23| 879.57
#2008-09-24| 882.19
#2008-09-25| 912.79
#2008-09-26| 901.79
#2008-09-29| 888.33
#2008-09-30| 888.59
#2008-10-01| 884.46
#2008-10-02| 866.81
#2008-10-03| 864.51
#2008-10-06| 791.07
#2008-10-07| 802.72
#2008-10-08| 787.42
#2008-10-09| 787.53
#2008-10-10| 786.57
#2008-10-13| 785.91
#2008-10-14| 793.40
#2008-10-15| 758.32
#2008-10-16| 718.38
#2008-10-17| 715.48
#2008-10-20| 714.45
#2008-10-21| 707.38
#2008-10-22| 722.62
#2008-10-23| 730.64
#2008-10-24| 728.11
#2008-10-27| 690.49
#2008-10-28| 691.19
#2008-10-29| 704.11
#2008-10-30| 717.18
#2008-10-31| 726.31
#2008-11-03| 748.43
#2008-11-04| 764.74
#2008-11-05| 746.56
#2008-11-06| 715.14
#2008-11-07| 718.50
#2008-11-10| 755.73
#2008-11-11| 729.69
#2008-11-12| 713.71
#2008-11-13| 695.13
#2008-11-14| 694.65
#2008-11-17| 685.03
#2008-11-18| 690.90
#2008-11-19| 687.26
#2008-11-20| 659.66
#2008-11-21| 667.45
#2008-11-24| 659.94
#2008-11-25| 685.15
#2008-11-26| 684.58
#2008-11-27| .
#2008-11-28| 676.73
#2008-12-01| 673.73
#2008-12-02| 680.65
#2008-12-03| 672.08
#2008-12-04| 683.44
#2008-12-05| 685.17
#2008-12-08| 723.34
#2008-12-09| 720.87
#2008-12-10| 710.93
#2008-12-11| 709.29
#2008-12-12| 706.64
#2008-12-15| 687.63
#2008-12-16| 701.20
#2008-12-17| 725.61
#2008-12-18| 731.35
#2008-12-19| 727.72
#2008-12-22| 697.60
#2008-12-23| 689.62
#2008-12-24| 671.78
#2008-12-25| .
#2008-12-26| 674.26
#2008-12-29| 675.09
#2008-12-30| 687.99
#2008-12-31| 697.72
#2009-01-01| .
#2009-01-02| 711.72
#2009-01-05| 712.37
#2009-01-06| 719.38
#2009-01-07| 707.69
#2009-01-08| 700.46
#2009-01-09| 701.14
#2009-01-12| 713.60
#2009-01-13| 712.30
#2009-01-14| 695.05
#2009-01-15| 707.48
#2009-01-16| 717.09
#2009-01-19| .
#2009-01-20| 709.11
#2009-01-21| 697.73
#2009-01-22| 686.94
#2009-01-23| 681.67
#2009-01-26| 688.68
#2009-01-27| 687.93
#2009-01-28| 697.39
#2009-01-29| 685.46
#2009-01-30| 682.42
#2009-02-02| 680.51
#2009-02-03| 694.61
#2009-02-04| 708.01
#2009-02-05| 706.06
#2009-02-06| 714.70
#2009-02-09| 719.12
#2009-02-10| 721.17
#2009-02-11| 711.97
#2009-02-12| 714.69
#2009-02-13| 716.25
#2009-02-16| .
#2009-02-17| 710.30
#2009-02-18| 727.98
#2009-02-19| 730.24
#2009-02-20| 727.69
#2009-02-23| 719.72
#2009-02-24| 705.48
#2009-02-25| 711.22
#2009-02-26| 714.73
#2009-02-27| 721.08
#2009-03-02| 687.80
#2009-03-03| 689.01
#2009-03-04| 693.07
#2009-03-05| 682.84
#2009-03-06| 681.88
#2009-03-09| 687.80
#2009-03-10| 692.53
#2009-03-11| 692.50
#2009-03-12| 696.11
#2009-03-13| 696.30
#2009-03-16| 714.84
#2009-03-17| 715.75
#2009-03-18| 712.62
#2009-03-19| 713.52
#2009-03-20| 714.02
#2009-03-23| 730.40
#2009-03-24| 733.25
#2009-03-25| 733.79
#2009-03-26| 745.64
#2009-03-27| 739.88
#2009-03-30| 729.80
#2009-03-31| 730.40
#2009-04-01| 735.23
#2009-04-02| 762.99
#2009-04-03| 763.26
#2009-04-06| 756.15
#2009-04-07| 760.71
#2009-04-08| 760.74
#2009-04-09| 766.97
#2009-04-10| .
#2009-04-13| 782.13
#2009-04-14| 778.02
#2009-04-15| 775.78
#2009-04-16| 774.84
#2009-04-17| 777.13
#2009-04-20| 755.11
#2009-04-21| 742.85
#2009-04-22| 745.27
#2009-04-23| 746.63
#2009-04-24| 751.36
#2009-04-27| 759.70
#2009-04-28| 759.09
#2009-04-29| 767.25
#2009-04-30| 771.28
#2009-05-01| 772.13
#2009-05-04| 786.04
#2009-05-05| 786.27
#2009-05-06| 785.39
#2009-05-07| 787.95
#2009-05-08| 795.12
#2009-05-11| 787.73
#2009-05-12| 796.27
#2009-05-13| 785.98
#2009-05-14| 788.14
#2009-05-15| 786.75
#2009-05-18| 790.36
#2009-05-19| 807.35
#2009-05-20| 825.56
#2009-05-21| 820.69
#2009-05-22| 829.82
#2009-05-25| .
#2009-05-26| 822.04
#2009-05-27| 832.57
#2009-05-28| 833.77
#2009-05-29| 844.78
#2009-06-01| 864.37
#2009-06-02| 862.05
#2009-06-03| 841.34
#2009-06-04| 851.95
#2009-06-05| 846.53
#2009-06-08| 854.23
#2009-06-09| 870.03
#2009-06-10| 869.39
#2009-06-11| 870.10
#2009-06-12| 869.11
#2009-06-15| 849.71
#2009-06-16| 856.69
#2009-06-17| 838.36
#2009-06-18| 836.06
#2009-06-19| 836.51
#2009-06-22| 833.97
#2009-06-23| 832.50
#2009-06-24| 853.11
#2009-06-25| 838.79
#2009-06-26| 841.51
#2009-06-29| 870.86
#2009-06-30| 867.22
#2009-07-01| 885.64
#2009-07-02| 881.75
#2009-07-03| .
#2009-07-06| 858.79
#2009-07-07| 867.62
#2009-07-08| 859.15
#2009-07-09| 853.00
#2009-07-10| 849.40
#2009-07-13| 855.31
#2009-07-14| 865.96
#2009-07-15| 881.08
#2009-07-16| 889.97
#2009-07-17| 887.05
#2009-07-20| 891.33
#2009-07-21| 904.71
#2009-07-22| 902.18
#2009-07-23| 909.74
#2009-07-24| 910.73
#2009-07-27| 937.64
#2009-07-28| 959.49
#2009-07-29| 964.65
#2009-07-30| 970.17
#2009-07-31| 972.60
#2009-08-03| 980.76
#2009-08-04| 965.16
#2009-08-05| 972.50
#2009-08-06| 969.37
#2009-08-07| 971.82
#2009-08-10| 952.66
#2009-08-11| 945.71
#2009-08-12| 952.15
#2009-08-13| 980.30
#2009-08-14| 976.35
#2009-08-17| 936.00
#2009-08-18| 944.68
#2009-08-19| 942.54
#2009-08-20| 956.41
#2009-08-21| 959.42
#2009-08-24| 979.42
#2009-08-25| 995.91
#2009-08-26| 985.72
#2009-08-27| 966.93
#2009-08-28| 967.93
#2009-08-31| 957.16
#2009-09-01| 961.40
#2009-09-02| 947.69
#2009-09-03| 957.63
#2009-09-04| 967.68
#2009-09-07| .
#2009-09-08| 962.48
#2009-09-09| 970.25
#2009-09-10| 965.67
#2009-09-11| 970.62
#2009-09-14| 947.36
#2009-09-15| 960.47
#2009-09-16| 969.93
#2009-09-17| 972.86
#2009-09-18| 974.30
#2009-09-21| 968.67
#2009-09-22| 984.27
#2009-09-23| 978.74
#2009-09-24| 976.98
#2009-09-25| 973.08
#2009-09-28| 975.12
#2009-09-29| 984.53
#2009-09-30| 966.01
#2009-10-01| 975.40
#2009-10-02| 973.44
#2009-10-05| 982.76
#2009-10-06| 997.05
#2009-10-07| 997.32
#2009-10-08|1002.39
#2009-10-09|1002.29
#2009-10-12|1014.16
#2009-10-13|1005.71
#2009-10-14|1013.98
#2009-10-15|1013.78
#2009-10-16|1012.55
#2009-10-19|1007.91
#2009-10-20|1016.06
#2009-10-21|1020.64
#2009-10-22|1018.05
#2009-10-23|1019.27
#2009-10-26|1022.76
#2009-10-27|1013.91
#2009-10-28| 991.57
#2009-10-29| 992.18
#2009-10-30| 991.31
#2009-11-02| 984.43
#2009-11-03| 964.33
#2009-11-04| 983.18
#2009-11-05| 995.52
#2009-11-06|1000.43
#2009-11-09|1023.44
#2009-11-10|1026.20
#2009-11-11|1037.58
#2009-11-12|1025.73
#2009-11-13|1028.32
#2009-11-16|1041.46
#2009-11-17|1043.81
#2009-11-18|1038.26
#2009-11-19|1032.15
#2009-11-20|1028.91
#2009-11-23|1046.69
#2009-11-24|1050.01
#2009-11-25|1055.65
#2009-11-26| .
#2009-11-27|1033.54
#2009-11-30|1042.16
#2009-12-01|1054.78
#2009-12-02|1058.03
#2009-12-03|1069.33
#2009-12-04|1065.45
#2009-12-07|1067.60
#2009-12-08|1059.31
#2009-12-09|1051.34
#2009-12-10|1063.43
#2009-12-11|1060.80
#2009-12-14|1064.71
#2009-12-15|1068.51
#2009-12-16|1069.71
#2009-12-17|1051.97
#2009-12-18|1048.66
#2009-12-21|1063.99
#2009-12-22|1079.57
#2009-12-23|1093.66
#2009-12-24|1104.77
#2009-12-25| .
#2009-12-28|1104.82
#2009-12-29|1097.69
#2009-12-30|1095.18
#2009-12-31|1104.92
#2010-01-01| .
#2010-01-04|1134.92
#2010-01-05|1150.52
#2010-01-06|1146.93
#2010-01-07|1144.61
#2010-01-08|1146.48
#2010-01-11|1168.47
#2010-01-12|1143.92
#2010-01-13|1152.42
#2010-01-14|1150.63
#2010-01-15|1151.45
#2010-01-18| .
#2010-01-19|1154.21
#2010-01-20|1137.84
#2010-01-21|1145.45
#2010-01-22|1145.13
#2010-01-25|1120.34
#2010-01-26|1117.08
#2010-01-27|1112.41
#2010-01-28|1119.48
#2010-01-29|1119.54
#2010-02-01|1106.76
#2010-02-02|1116.44
#2010-02-03|1126.53
#2010-02-04|1119.41
#2010-02-05|1117.25
#2010-02-08|1104.20
#2010-02-09|1109.26
#2010-02-10|1110.61
#2010-02-11|1113.68
#2010-02-12|1109.51
#2010-02-15| .
#2010-02-16|1141.20
#2010-02-17|1135.14
#2010-02-18|1130.73
#2010-02-19|1121.63
#2010-02-22|1141.01
#2010-02-23|1145.85
#2010-02-24|1150.22
#2010-02-25|1134.05
#2010-02-26|1139.97
#2010-03-01|1156.56
#2010-03-02|1161.48
#2010-03-03|1171.15
#2010-03-04|1176.99
#2010-03-05|1177.86
#2010-03-08|1187.10
#2010-03-09|1175.32
#2010-03-10|1192.79
#2010-03-11|1193.90
#2010-03-12|1196.13
#2010-03-15|1190.35
#2010-03-16|1184.53
#2010-03-17|1194.06
#2010-03-18|1203.65
#2010-03-19|1201.56
#2010-03-22|1211.04
#2010-03-23|1224.60
#2010-03-24|1223.80
#2010-03-25|1223.34
#2010-03-26|1222.10
#2010-03-29|1230.74
#2010-03-30|1233.37
#2010-03-31|1227.99
#2010-04-01|1227.25
#2010-04-02| .
#2010-04-05|1228.84
#2010-04-06|1234.30
#2010-04-07|1224.83
#2010-04-08|1211.33
#2010-04-09|1215.07
#2010-04-12|1223.89
#2010-04-13|1216.50
#2010-04-14|1222.88
#2010-04-15|1206.91
#2010-04-16|1202.79
#2010-04-19|1188.97
#2010-04-20|1192.14
#2010-04-21|1197.89
#2010-04-22|1191.09
#2010-04-23|1196.67
#2010-04-26|1187.65
#2010-04-27|1180.34
#2010-04-28|1167.90
#2010-04-29|1148.56
#2010-04-30|1150.18
#2010-05-03|1156.22
#2010-05-04|1142.31
#2010-05-05|1111.29
#2010-05-06|1124.73
#2010-05-07|1120.81
#2010-05-10|1141.34
#2010-05-11|1122.06
#2010-05-12|1133.18
#2010-05-13|1122.54
#2010-05-14|1117.66
#2010-05-17|1100.76
#2010-05-18|1095.58
#2010-05-19|1088.19
#2010-05-20|1054.45
#2010-05-21|1060.51
#2010-05-24|1053.59
#2010-05-25|1048.40
#2010-05-26|1045.84
#2010-05-27|1041.89
#2010-05-28|1045.44
#2010-05-31| .
#2010-06-01|1022.65
#2010-06-02|1027.63
#2010-06-03|1045.02
#2010-06-04|1039.87
#2010-06-07|1016.08
#2010-06-08|1006.62
#2010-06-09|1008.35
#2010-06-10|1016.46
#2010-06-11|1017.01
#2010-06-14|1042.81
#2010-06-15|1044.66
#2010-06-16|1042.11
#2010-06-17|1049.24
#2010-06-18|1050.49
#2010-06-21|1061.96
#2010-06-22|1042.49
#2010-06-23|1034.96
#2010-06-24|1019.27
#2010-06-25|1018.32
#2010-06-28|1017.69
#2010-06-29|1000.42
#2010-06-30|1008.77
#2010-07-01| 998.68
#2010-07-02| 997.67
#2010-07-05| .
#2010-07-06|1028.32
#2010-07-07|1020.57
#2010-07-08|1030.13
#2010-07-09|1031.47
#2010-07-12|1049.29
#2010-07-13|1052.92
#2010-07-14|1051.37
#2010-07-15|1060.92
#2010-07-16|1063.11
#2010-07-19|1042.21
#2010-07-20|1040.94
#2010-07-21|1054.13
#2010-07-22|1060.01
#2010-07-23|1062.42
#2010-07-26|1031.24
#2010-07-27|1042.43
#2010-07-28|1028.95
#2010-07-29|1018.19
#2010-07-30|1019.40
#2010-08-02|1047.34
#2010-08-03|1048.52
#2010-08-04|1051.82
#2010-08-05|1044.92
#2010-08-06|1047.55
#2010-08-09|1062.60
#2010-08-10|1051.50
#2010-08-11|1046.27
#2010-08-12|1035.88
#2010-08-13|1033.99
#2010-08-16|1044.43
#2010-08-17|1060.35
#2010-08-18|1059.60
#2010-08-19|1054.54
#2010-08-20|1049.37
#2010-08-23|1055.03
#2010-08-24|1039.07
#2010-08-25|1027.47
#2010-08-26|1037.04
#2010-08-27|1034.14
#2010-08-30|1042.35
#2010-08-31|1044.15
#2010-09-01|1065.10
#2010-09-02|1066.36
#2010-09-03|1067.15
#2010-09-06| .
#2010-09-07|1077.44
#2010-09-08|1081.66
#2010-09-09|1082.75
#2010-09-10|1083.93
#2010-09-13|1112.31
#2010-09-14|1113.29
#2010-09-15|1110.36
#2010-09-16|1098.99
#2010-09-17|1098.88
#2010-09-20|1127.56
#2010-09-21|1148.18
#2010-09-22|1152.03
#2010-09-23|1149.57
#2010-09-24|1158.90
#2010-09-27|1141.73
#2010-09-28|1138.09
#2010-09-29|1149.96
#2010-09-30|1152.32
#2010-10-01|1152.26
#2010-10-04|1146.05
#2010-10-05|1163.02
#2010-10-06|1153.24
#2010-10-07|1151.48
#2010-10-08|1149.35
#2010-10-11|1162.53
#2010-10-12|1155.53
#2010-10-13|1180.40
#2010-10-14|1185.03
#2010-10-15|1187.56
#2010-10-18|1191.74
#2010-10-19|1175.67
#2010-10-20|1178.95
#2010-10-21|1182.60
#2010-10-22|1179.59
#2010-10-25|1186.27
#2010-10-26|1166.18
#2010-10-27|1163.14
#2010-10-28|1169.10
#2010-10-29|1171.09
#2010-11-01|1172.61
#2010-11-02|1160.58
#2010-11-03|1167.44
#2010-11-04|1179.87
#2010-11-05|1177.22
#2010-11-08|1162.03
#2010-11-09|1170.36
#2010-11-10|1164.53
#2010-11-11|1143.48
#2010-11-12|1136.76
#2010-11-15|1152.90
#2010-11-16|1145.02
#2010-11-17|1143.29
#2010-11-18|1162.29
#2010-11-19|1167.30
#2010-11-22|1163.06
#2010-11-23|1142.20
#2010-11-24|1151.06
#2010-11-25| .
#2010-11-26|1144.68
#2010-11-29|1149.79
#2010-11-30|1144.95
#2010-12-01|1150.31
#2010-12-02|1156.17
#2010-12-03|1164.70
#2010-12-06|1166.81
#2010-12-07|1175.32
#2010-12-08|1167.60
#2010-12-09|1199.01
#2010-12-10|1201.94
#2010-12-13|1216.71
#2010-12-14|1221.01
#2010-12-15|1208.18
#2010-12-16|1209.52
#2010-12-17|1211.51
#2010-12-20|1203.98
#2010-12-21|1205.14
#2010-12-22|1205.33
#2010-12-23|1198.54
#2010-12-24| .
#2010-12-27|1214.50
#2010-12-28|1215.29
#2010-12-29|1228.53
#2010-12-30|1235.94
#2010-12-31|1236.78
#2011-01-03|1245.72
#2011-01-04|1251.65
#2011-01-05|1249.61
#2011-01-06|1240.31
#2011-01-07|1235.72
#2011-01-10|1242.85
#2011-01-11|1261.80
#2011-01-12|1257.69
#2011-01-13|1262.89
#2011-01-14|1264.61
#2011-01-17| .
#2011-01-18|1268.60
#2011-01-19|1265.98
#2011-01-20|1240.54
#2011-01-21|1238.16
#2011-01-24|1231.94
#2011-01-25|1233.26
#2011-01-26|1242.13
#2011-01-27|1249.40
#2011-01-28|1231.07
#2011-01-31|1192.98
#2011-02-01|1201.51
#2011-02-02|1218.96
#2011-02-03|1206.01
#2011-02-04|1196.91
#2011-02-07|1222.13
#2011-02-08|1213.77
#2011-02-09|1204.45
#2011-02-10|1192.40
#2011-02-11|1191.62
#2011-02-14|1200.31
#2011-02-15|1207.13
#2011-02-16|1229.72
#2011-02-17|1223.86
#2011-02-18|1226.98
#2011-02-21| .
#2011-02-22|1205.28
#2011-02-23|1190.82
#2011-02-24|1169.07
#2011-02-25|1173.30
#2011-02-28|1186.15
#2011-03-01|1167.79
#2011-03-02|1165.54
#2011-03-03|1179.82
#2011-03-04|1179.00
#2011-03-07|1178.56
#2011-03-08|1168.31
#2011-03-09|1166.36
#2011-03-10|1168.49
#2011-03-11|1169.99
#2011-03-14|1156.36
#2011-03-15|1144.92
#2011-03-16|1142.14
#2011-03-17|1157.19
#2011-03-18|1163.70
#2011-03-21|1177.37
#2011-03-22|1179.27
#2011-03-23|1177.30
#2011-03-24|1186.86
#2011-03-25|1189.34
#2011-03-28|1208.96
#2011-03-29|1206.87
#2011-03-30|1217.36
#2011-03-31|1225.54
#2011-04-01|1226.52
#2011-04-04|1241.96
#2011-04-05|1226.59
#2011-04-06|1238.70
#2011-04-07|1233.01
#2011-04-08|1237.38
#2011-04-11|1240.17
#2011-04-12|1220.53
#2011-04-13|1228.83
#2011-04-14|1230.46
#2011-04-15|1231.03
#2011-04-18|1221.56
#2011-04-19|1229.81
#2011-04-20|1234.52
#2011-04-21|1237.12
#2011-04-22| .
#2011-04-25|1234.88
#2011-04-26|1208.05
#2011-04-27|1202.50
#2011-04-28|1202.09
#2011-04-29|1210.70
#2011-05-02|1209.06
#2011-05-03|1193.60
#2011-05-04|1193.70
#2011-05-05|1180.47
#2011-05-06|1176.30
#2011-05-09|1176.55
#2011-05-10|1179.47
#2011-05-11|1184.15
#2011-05-12|1188.78
#2011-05-13|1187.48
#2011-05-16|1190.43
#2011-05-17|1179.04
#2011-05-18|1193.54
#2011-05-19|1200.37
#2011-05-20|1202.65
#2011-05-23|1181.14
#2011-05-24|1173.72
#2011-05-25|1159.04
#2011-05-26|1167.43
#2011-05-27|1171.63
#2011-05-30| .
#2011-05-31|1215.53
#2011-06-01|1202.36
#2011-06-02|1194.34
#2011-06-03|1199.85
#2011-06-06|1195.95
#2011-06-07|1201.47
#2011-06-08|1198.59
#2011-06-09|1175.94
#2011-06-10|1167.98
#2011-06-13|1161.57
#2011-06-14|1176.52
#2011-06-15|1150.84
#2011-06-16|1149.34
#2011-06-17|1158.89
#2011-06-20|1134.61
#2011-06-21|1150.81
#2011-06-22|1157.78
#2011-06-23|1136.00
#2011-06-24|1140.11
#2011-06-27|1139.85
#2011-06-28|1153.06
#2011-06-29|1168.53
#2011-06-30|1170.82
#2011-07-01|1175.04
#2011-07-04| .
#2011-07-05|1193.98
#2011-07-06|1186.66
#2011-07-07|1206.22
#2011-07-08|1203.66
#2011-07-11|1181.85
#2011-07-12|1182.99
#2011-07-13|1191.99
#2011-07-14|1191.91
#2011-07-15|1183.86
#2011-07-18|1170.24
#2011-07-19|1176.16
#2011-07-20|1185.43
#2011-07-21|1188.39
#2011-07-22|1191.37
#2011-07-25|1189.11
#2011-07-26|1183.66
#2011-07-27|1173.68
#2011-07-28|1150.64
#2011-07-29|1154.82
#2011-08-01|1113.11
#2011-08-02|1101.82
#2011-08-03|1082.20
#2011-08-04|1058.56
#2011-08-05|1046.94
#2011-08-08| 988.47
#2011-08-09| 982.96
#2011-08-10| 961.91
#2011-08-11| 964.24
#2011-08-12| 966.51
#2011-08-15| 995.83
#2011-08-16| 991.72
#2011-08-17|1003.23
#2011-08-18| 956.71
#2011-08-19| 954.71
#2011-08-22| 973.04
#2011-08-23| 968.84
#2011-08-24| 971.39
#2011-08-25| 953.59
#2011-08-26| 953.65
#2011-08-29| 986.51
#2011-08-30| 988.91
#2011-08-31|1004.29
#2011-09-01|1006.38
#2011-09-02| 998.41
#2011-09-05| .
#2011-09-06| 921.24
#2011-09-07| 942.77
#2011-09-08| 934.92
#2011-09-09| 927.81
#2011-09-12| 875.94
#2011-09-13| 893.59
#2011-09-14| 913.59
#2011-09-15| 931.93
#2011-09-16| 937.79
#2011-09-19| 912.51
#2011-09-20| 927.00
#2011-09-21| 926.10
#2011-09-22| 884.99
#2011-09-23| 891.18
#2011-09-26| 894.09
#2011-09-27| 908.33
#2011-09-28| 903.05
#2011-09-29| 901.77
#2011-09-30| 894.14
#2011-10-03| 899.96
#2011-10-04| 873.12
#2011-10-05| 885.17
#2011-10-06| 914.24
#2011-10-07| 915.58
#2011-10-10| 933.13
#2011-10-11| 940.18
#2011-10-12| 946.32
#2011-10-13| 945.57
#2011-10-14| 949.00
#2011-10-17| 983.65
#2011-10-18| 984.04
#2011-10-19| 985.18
#2011-10-20| 977.92
#2011-10-21| 985.75
#2011-10-24| 987.58
#2011-10-25| 988.62
#2011-10-26| 987.46
#2011-10-27|1032.70
#2011-10-28|1038.57
#2011-10-31|1008.64
#2011-11-01| 970.69
#2011-11-02| 965.57
#2011-11-03| 984.47
#2011-11-04| 987.28
#2011-11-07| 990.55
#2011-11-08|1004.31
#2011-11-09| 974.37
#2011-11-10| 977.59
#2011-11-11| 981.71
#2011-11-14| 986.00
#2011-11-15| 977.74
#2011-11-16| 973.66
#2011-11-17| 969.27
#2011-11-18| 969.21
#2011-11-21| 923.92
#2011-11-22| 915.22
#2011-11-23| 905.46
#2011-11-24| .
#2011-11-25| 888.14
#2011-11-28| 920.03
#2011-11-29| 908.29
#2011-11-30| 943.94
#2011-12-01| 954.74
#2011-12-02| 953.17
#2011-12-05| 965.72
#2011-12-06| 947.56
#2011-12-07| 940.37
#2011-12-08| 936.06
#2011-12-09| 938.86
#2011-12-12| 932.88
#2011-12-13| 942.18
#2011-12-14| 934.36
#2011-12-15| 953.58
#2011-12-16| 959.79
#2011-12-19| 965.12
#2011-12-20| 969.42
#2011-12-21| 952.48
#2011-12-22| 955.69
#2011-12-23| 955.51
#2011-12-26| .
#2011-12-27| 967.78
#2011-12-28| 957.36
#2011-12-29| 936.41
#2011-12-30| 933.18
#2012-01-02| .
#2012-01-03| 964.97
#2012-01-04| 968.64
#2012-01-05| 977.16
#2012-01-06| 974.75
#2012-01-09| 976.65
#2012-01-10| 997.31
#2012-01-11| 991.97
#2012-01-12| 994.33
#2012-01-13| 987.95
#2012-01-16| .
#2012-01-17|1005.12
#2012-01-18|1010.16
#2012-01-19|1017.59
#2012-01-20|1020.38
#2012-01-23|1022.01
#2012-01-24|1018.05
#2012-01-25|1017.65
#2012-01-26|1027.20
#2012-01-27|1025.64
#2012-01-30|1008.97
#2012-01-31|1017.62
#2012-02-01|1030.03
#2012-02-02|1038.05
#2012-02-03|1042.51
#2012-02-06|1030.73
#2012-02-07|1030.05
#2012-02-08|1028.12
#2012-02-09|1030.45
#2012-02-10|1024.59
#2012-02-13|1018.70
#2012-02-14|1012.75
#2012-02-15|1018.17
#2012-02-16|1019.00
#2012-02-17|1024.31
#2012-02-20| .
#2012-02-21|1021.82
#2012-02-22|1017.01
#2012-02-23|1008.62
#2012-02-24|1004.74
#2012-02-27| 993.90
#2012-02-28| 988.07
#2012-02-29|1001.66
#2012-03-01|1008.51
#2012-03-02|1002.03
#2012-03-05|1006.87
#2012-03-06| 989.66
#2012-03-07| 994.75
#2012-03-08|1004.50
#2012-03-09|1002.18
#2012-03-12| 998.41
#2012-03-13|1005.83
#2012-03-14|1008.89
#2012-03-15|1010.08
#2012-03-16|1014.43
#2012-03-19|1017.70
#2012-03-20|1014.52
#2012-03-21|1012.26
#2012-03-22|1015.78
#2012-03-23|1021.11
#2012-03-26|1043.67
#2012-03-27|1044.53
#2012-03-28|1042.59
#2012-03-29|1032.11
#2012-03-30|1038.40
#2012-04-02|1057.70
#2012-04-03|1064.03
#2012-04-04|1049.26
#2012-04-05|1048.73
#2012-04-06| .
#2012-04-09|1040.57
#2012-04-10|1041.57
#2012-04-11|1032.57
#2012-04-12|1036.12
#2012-04-13|1036.79
#2012-04-16|1034.77
#2012-04-17|1051.02
#2012-04-18|1054.81
#2012-04-19|1053.21
#2012-04-20|1054.61
#2012-04-23|1043.47
#2012-04-24|1056.59
#2012-04-25|1056.09
#2012-04-26|1054.13
#2012-04-27|1056.18
#2012-04-30|1049.73
#2012-05-01|1055.38
#2012-05-02|1055.12
#2012-05-03|1051.97
#2012-05-04|1048.45
#2012-05-07|1022.83
#2012-05-08|1025.06
#2012-05-09|1007.10
#2012-05-10|1001.54
#2012-05-11|1000.05
#2012-05-14| 978.18
#2012-05-15| 967.63
#2012-05-16| 969.62
#2012-05-17| 952.19
#2012-05-18| 953.99
#2012-05-21| 935.68
#2012-05-22| 932.73
#2012-05-23| 922.39
#2012-05-24| 927.00
#2012-05-25| 925.93
#2012-05-28| .
#2012-05-29| 915.49
#2012-05-30| 900.64
#2012-05-31| 925.76
#2012-06-01| 922.56
#2012-06-04| 911.48
#2012-06-05| 912.36
#2012-06-06| 925.04
#2012-06-07| 942.52
#2012-06-08| 940.89
#2012-06-11| 935.65
#2012-06-12| 929.88
#2012-06-13| 918.57
#2012-06-14| 907.30
#2012-06-15| 910.54
#2012-06-18| 903.83
#2012-06-19| 913.03
#2012-06-20| 910.98
#2012-06-21| 898.48
#2012-06-22| 896.48
#2012-06-25| 915.03
#2012-06-26| 901.18
#2012-06-27| 901.52
#2012-06-28| 885.01
#2012-06-29| 895.84
#2012-07-02| 906.81
#2012-07-03| 908.24
#2012-07-04| .
#2012-07-05| 912.06
#2012-07-06| 905.41
#2012-07-09| 891.39
#2012-07-10| 888.62
#2012-07-11| 889.69
#2012-07-12| 883.59
#2012-07-13| 890.56
#2012-07-16| 892.32
#2012-07-17| 899.15
#2012-07-18| 906.76
#2012-07-19| 915.89
#2012-07-20| 914.90
#2012-07-23| 890.42
#2012-07-24| 887.50
#2012-07-25| 890.18
#2012-07-26| 895.36
#2012-07-27| 903.97
#2012-07-30| 913.83
#2012-07-31| 918.11
#2012-08-01| 920.23
#2012-08-02| 902.18
#2012-08-03| 909.53
#2012-08-06| 896.80
#2012-08-07| 918.72
#2012-08-08| 916.58
#2012-08-09| 912.99
#2012-08-10| 913.59
#2012-08-13| 896.14
#2012-08-14| 897.50
#2012-08-15| 893.55
#2012-08-16| 906.68
#2012-08-17| 905.97
#2012-08-20| 907.38
#2012-08-21| 916.86
#2012-08-22| 914.39
#2012-08-23| 911.13
#2012-08-24| 907.24
#2012-08-27| 908.88
#2012-08-28| 902.11
#2012-08-29| 903.77
#2012-08-30| 899.43
#2012-08-31| 904.97
#2012-09-03| .
#2012-09-04| 896.16
#2012-09-05| 896.23
#2012-09-06| 900.12
#2012-09-07| 909.11
#2012-09-10| 924.50
#2012-09-11| 926.17
#2012-09-12| 932.24
#2012-09-13| 927.41
#2012-09-14| 938.76
#2012-09-17| 937.57
#2012-09-18| 936.18
#2012-09-19| 932.36
#2012-09-20| 929.93
#2012-09-21| 930.62
#2012-09-24| 943.33
#2012-09-25| 947.34
#2012-09-26| 939.51
#2012-09-27| 955.20
#2012-09-28| 953.20
#2012-10-01| 956.14
#2012-10-02| 982.64
#2012-10-03| 986.78
#2012-10-04| 983.88
#2012-10-05| 988.92
#2012-10-08| 982.19
#2012-10-09| 963.60
#2012-10-10| 960.97
#2012-10-11| 969.10
#2012-10-12| 973.36
#2012-10-15| 977.58
#2012-10-16| 982.81
#2012-10-17| 995.89
#2012-10-18| 990.83
#2012-10-19| 986.65
#2012-10-22| 981.73
#2012-10-23| 959.14
#2012-10-24| 964.65
#2012-10-25| 972.74
#2012-10-26| 970.23
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 970.89
#2012-11-01| 977.57
#2012-11-02| 972.78
#2012-11-05| 984.42
#2012-11-06| 981.54
#2012-11-07| 972.98
#2012-11-08| 972.24
#2012-11-09| 971.06
#2012-11-12| 957.54
#2012-11-13| 957.58
#2012-11-14| 945.63
#2012-11-15| 937.50
#2012-11-16| 933.47
#2012-11-19| 951.94
#2012-11-20| 955.97
#2012-11-21| 964.64
#2012-11-22| .
#2012-11-23| 973.40
#2012-11-26| 986.85
#2012-11-27| 989.87
#2012-11-28| 996.36
#2012-11-29| 997.47
#2012-11-30|1000.00
#2012-12-03|1021.72
#2012-12-04|1014.91
#2012-12-05|1035.86
#2012-12-06|1050.99
#2012-12-07|1049.21
#2012-12-10|1042.98
#2012-12-11|1052.57
#2012-12-12|1063.56
#2012-12-13|1059.74
#2012-12-14|1058.71
#2012-12-17|1032.48
#2012-12-18|1045.36
#2012-12-19|1053.78
#2012-12-20|1042.69
#2012-12-21|1043.80
#2012-12-24|1025.22
#2012-12-25|1017.42
#2012-12-26|1022.07
#2012-12-27|1018.53
#2012-12-28|1016.58
#2012-12-31|1019.49
#2013-01-01|1038.65
#2013-01-02|1048.01
#2013-01-03|1023.62
#2013-01-04|1017.59
#2013-01-07|1029.19
#2013-01-08|1027.20
#2013-01-09|1031.26
#2013-01-10|1047.50
#2013-01-11|1054.21
#2013-01-14|1049.02
#2013-01-15|1045.16
#2013-01-16|1040.97
#2013-01-17|1039.00
#2013-01-18|1036.76
#2013-01-21|1029.01
#2013-01-22|1028.67
#2013-01-23|1037.26
#2013-01-24|1041.15
#2013-01-25|1040.26
#2013-01-28|1037.66
#2013-01-29|1030.40
#2013-01-30|1023.26
#2013-01-31|1023.77
#2013-02-01|1035.60
#2013-02-04|1037.98
#2013-02-05|1050.56
#2013-02-06|1047.66
#2013-02-07|1045.73
#2013-02-08|1049.73
#2013-02-11|1062.60
#2013-02-12|1067.19
#2013-02-13|1071.06
#2013-02-14|1062.99
#2013-02-15|1060.40
#2013-02-18|1054.24
#2013-02-19|1063.81
#2013-02-20|1083.59
#2013-02-21|1059.59
#2013-02-22|1052.32
#2013-02-25|1056.25
#2013-02-26|1043.63
#2013-02-27|1047.36
#2013-02-28|1047.98
#2013-03-01|1041.38
#2013-03-04|1036.59
#2013-03-05|1049.93
#2013-03-06|1059.40
#2013-03-07|1078.18
#2013-03-08|1084.72
#2013-03-11| .
#2013-03-12|1094.93
#2013-03-13|1092.54
#2013-03-14|1101.55
#2013-03-15|1105.90
#2013-03-18|1094.20
#2013-03-19|1093.90
#2013-03-20|1093.49
#2013-03-21|1092.85
#2013-03-22|1097.37
#2013-03-25|1103.18
#2013-03-26|1104.15
#2013-03-27|1094.30
#2013-03-28|1088.03
#2013-03-29| .
#2013-04-01|1086.91
#2013-04-02|1099.09
#2013-04-03|1096.52
#2013-04-04|1089.07
#2013-04-05|1090.35
#2013-04-08|1088.88
#2013-04-09|1080.88
#2013-04-10|1078.91
#2013-04-11|1085.77
#2013-04-12|1086.37
#2013-04-15|1085.10
#2013-04-16|1087.30
#2013-04-17|1072.36
#2013-04-18|1063.96
#2013-04-19|1063.78
#2013-04-22|1055.72
#2013-04-23|1062.14
#2013-04-24|1066.64
#2013-04-25|1073.86
#2013-04-26|1076.09
#2013-04-29|1073.17
#2013-04-30|1083.11
#2013-05-01|1072.77
#2013-05-02|1072.72
#2013-05-03|1076.47
#2013-05-06|1079.88
#2013-05-07|1084.27
#2013-05-08|1087.91
#2013-05-09|1082.02
#2013-05-10|1073.98
#2013-05-13|1070.61
#2013-05-14|1058.20
#2013-05-15|1052.58
#2013-05-16|1084.89
#2013-05-17|1075.50
#2013-05-20|1094.72
#2013-05-21|1097.50
#2013-05-22|1087.86
#2013-05-23|1066.97
#2013-05-24|1067.90
#2013-05-27|1074.72
#2013-05-28|1089.63
#2013-05-29|1081.47
#2013-05-30|1081.24
#2013-05-31|1076.63
#2013-06-03|1080.14
#2013-06-04|1085.24
#2013-06-05|1080.67
#2013-06-06|1091.60
#2013-06-07|1092.28
#2013-06-10|1105.23
#2013-06-11|1100.90
#2013-06-12|1098.20
#2013-06-13|1086.21
#2013-06-14|1091.16
#2013-06-17|1099.70
#2013-06-18|1101.43
#2013-06-19|1099.27
#2013-06-20|1074.06
#2013-06-21|1072.97
#2013-06-24|1060.24
#2013-06-25|1067.95
#2013-06-26|1064.24
#2013-06-27|1066.49
#2013-06-28|1062.14
#2013-07-01|1068.89
#2013-07-02|1075.77
#2013-07-03|1064.60
#2013-07-04|1068.22
#2013-07-05|1061.00
#2013-07-08|1071.71
#2013-07-09|1072.01
#2013-07-10|1073.34
#2013-07-11|1087.59
#2013-07-12|1090.08
#2013-07-15|1104.90
#2013-07-16|1109.63
#2013-07-17|1104.82
#2013-07-18|1114.24
#2013-07-19|1118.38
#2013-07-22|1119.61
#2013-07-23|1124.74
#2013-07-24|1127.15
#2013-07-25|1117.53
#2013-07-26|1119.37
#2013-07-29|1105.63
#2013-07-30|1088.62
#2013-07-31|1096.06
#2013-08-01|1093.05
#2013-08-02|1091.61
#2013-08-05|1085.36
#2013-08-06|1082.70
#2013-08-07|1086.18
#2013-08-08|1095.31
#2013-08-09|1095.08
#2013-08-12|1099.43
#2013-08-13|1101.29
#2013-08-14|1100.06
#2013-08-15|1095.46
#2013-08-16|1097.77
#2013-08-19|1106.04
#2013-08-20|1103.61
#2013-08-21|1086.90
#2013-08-22|1076.37
#2013-08-23|1076.73
#2013-08-26|1067.36
#2013-08-27|1044.69
#2013-08-28|1050.02
#2013-08-29|1065.34
#2013-08-30|1067.68
#2013-09-02|1067.69
#2013-09-03|1061.34
#2013-09-04|1059.94
#2013-09-05|1056.97
#2013-09-06|1058.93
#2013-09-09|1061.16
#2013-09-10|1077.12
#2013-09-11|1088.77
#2013-09-12|1086.66
#2013-09-13|1085.88
#2013-09-16|1102.28
#2013-09-17|1099.75
#2013-09-18|1101.87
#2013-09-19|1116.46
#2013-09-20|1108.36
#2013-09-23|1111.36
#2013-09-24|1112.77
#2013-09-25|1107.68
#2013-09-26|1106.48
#2013-09-27|1107.26
#2013-09-30|1117.42
#2013-10-01|1122.79
#2013-10-02|1116.01
#2013-10-03|1111.51
#2013-10-04|1112.04
#2013-10-07|1128.05
#2013-10-08|1135.91
#2013-10-09|1137.03
#2013-10-10|1151.11
#2013-10-11|1154.16
#2013-10-14|1163.92
#2013-10-15|1151.70
#2013-10-16|1151.00
#2013-10-17|1153.83
#2013-10-18|1153.56
#2013-10-21|1161.79
#2013-10-22|1168.15
#2013-10-23|1156.10
#2013-10-24|1153.35
#2013-10-25|1152.65
#2013-10-28|1162.79
#2013-10-29|1168.27
#2013-10-30|1132.40
#2013-10-31|1121.01
#2013-11-01|1115.83
#2013-11-04|1111.95
#2013-11-05|1111.55
#2013-11-06|1116.62
#2013-11-07|1121.71
#2013-11-08|1122.97
#2013-11-11|1123.67
#2013-11-12|1128.96
#2013-11-13|1130.57
#2013-11-14|1139.12
#2013-11-15|1138.62
#2013-11-18|1149.98
#2013-11-19|1154.02
#2013-11-20|1169.78
#2013-11-21|1161.62
#2013-11-22|1161.85
#2013-11-25|1171.94
#2013-11-26|1171.44
#2013-11-27|1177.00
#2013-11-28|1178.54
#2013-11-29|1179.52
#2013-12-02|1188.91
#2013-12-03|1183.74
#2013-12-04|1177.29
#2013-12-05|1179.46
#2013-12-06|1184.66
#2013-12-09|1179.33
#2013-12-10|1189.79
#2013-12-11|1181.43
#2013-12-12|1160.54
#2013-12-13|1162.08
#2013-12-16|1166.60
#2013-12-17|1163.05
#2013-12-18|1166.15
#2013-12-19|1164.15
#2013-12-20|1163.06
#2013-12-23|1184.12
#2013-12-24|1176.82
#2013-12-25|1182.68
#2013-12-26|1180.61
#2013-12-27|1185.80
#2013-12-30|1178.31
#2013-12-31|1187.26
#2014-01-01|1197.53
#2014-01-02|1182.91
#2014-01-03|1177.67
#2014-01-06|1177.07
#2014-01-07|1185.48
#2014-01-08|1194.05
#2014-01-09|1195.82
#2014-01-10|1200.26
#2014-01-13|1213.26
#2014-01-14|1206.38
#2014-01-15|1248.07
#2014-01-16|1243.92
#2014-01-17|1242.34
#2014-01-20|1236.58
#2014-01-21|1248.46
#2014-01-22|1243.07
#2014-01-23|1230.96
#2014-01-24|1226.72
#2014-01-27|1211.23
#2014-01-28|1221.71
#2014-01-29|1230.11
#2014-01-30|1223.21
#2014-01-31|1213.85
#2014-02-03|1207.75
#2014-02-04|1205.72
#2014-02-05|1209.42
#2014-02-06|1224.95
#2014-02-07|1224.22
#2014-02-10|1221.61
#2014-02-11|1215.74
#2014-02-12|1221.50
#2014-02-13|1222.21
#2014-02-14|1220.49
#2014-02-17|1231.51
#2014-02-18|1244.92
#2014-02-19|1254.16
#2014-02-20|1272.64
#2014-02-21|1275.64
#2014-02-24|1276.02
#2014-02-25|1284.03
#2014-02-26|1290.22
#2014-02-27|1293.85
#2014-02-28|1300.18
#2014-03-03|1307.71
#2014-03-04|1315.12
#2014-03-05|1325.63
#2014-03-06|1343.35
#2014-03-07|1341.91
#2014-03-10|1326.00
#2014-03-11|1331.62
#2014-03-12|1314.65
#2014-03-13|1315.79
#2014-03-14|1316.43
#2014-03-17|1328.79
#2014-03-18|1334.38
#2014-03-19|1349.47
#2014-03-20|1339.14
#2014-03-21|1340.07
#2014-03-24|1323.93
#2014-03-25|1336.32
#2014-03-26|1344.38
#2014-03-27|1329.33
#2014-03-28|1328.83
#2014-03-31|1366.63
#2014-04-01|1386.06
#2014-04-02|1404.04
#2014-04-03|1398.74
#2014-04-04|1395.48
#2014-04-07|1397.77
#2014-04-08|1359.13
#2014-04-09|1376.93
#2014-04-10|1388.10
#2014-04-11|1389.00
#2014-04-14|1388.10
#2014-04-15|1387.50
#2014-04-16|1355.19
#2014-04-17|1344.13
#2014-04-18|1342.84
#2014-04-21|1342.88
#2014-04-22|1372.28
#2014-04-23|1361.58
#2014-04-24|1346.51
#2014-04-25|1348.97
#2014-04-28|1333.46
#2014-04-29|1332.67
#2014-04-30|1338.72
#2014-05-01|1342.86
#2014-05-02|1343.15
#2014-05-05|1342.43
#2014-05-06|1346.38
#2014-05-07|1332.47
#2014-05-08|1354.62
#2014-05-09|1350.82
#2014-05-12|1339.73
#2014-05-13|1357.06
#2014-05-14|1357.55
#2014-05-15|1347.95
#2014-05-16|1346.10
#2014-05-19|1347.80
#2014-05-20|1338.31
#2014-05-21|1343.11
#2014-05-22|1350.28
#2014-05-23|1351.28
#2014-05-26|1367.68
#2014-05-27|1368.53
#2014-05-28|1365.89
#2014-05-29|1349.46
#2014-05-30|1349.23
#2014-06-02|1360.80
#2014-06-03|1358.75
#2014-06-04|1358.26
#2014-06-05|1357.47
#2014-06-06|1361.22
#2014-06-09|1373.42
#2014-06-10|1375.39
#2014-06-11|1380.37
#2014-06-12|1372.10
#2014-06-13|1373.69
#2014-06-16|1370.55
#2014-06-17|1369.08
#2014-06-18|1378.58
#2014-06-19|1402.06
#2014-06-20|1399.21
#2014-06-23|1394.79
#2014-06-24|1383.88
#2014-06-25|1376.92
#2014-06-26|1377.02
#2014-06-27|1376.36
#2014-06-30|1385.75
#2014-07-01|1388.67
#2014-07-02|1399.56
#2014-07-03|1407.56
#2014-07-04|1407.70
#2014-07-07|1393.38
#2014-07-08|1374.53
#2014-07-09|1385.48
#2014-07-10|1381.72
#2014-07-11|1383.09
#2014-07-14|1412.52
#2014-07-15|1413.93
#2014-07-16|1412.14
#2014-07-17|1400.16
#2014-07-18|1392.95
#2014-07-21|1402.51
#2014-07-22|1411.97
#2014-07-23|1409.50
#2014-07-24|1412.63
#2014-07-25|1407.16
#2014-07-28|1398.49
#2014-07-29|1401.73
#2014-07-30|1404.94
#2014-07-31|1391.66
#2014-08-01|1392.84
#2014-08-04|1393.60
#2014-08-05|1392.27
#2014-08-06|1370.73
#2014-08-07|1363.04
#2014-08-08|1362.31
#2014-08-11|1344.75
#2014-08-12|1348.84
#2014-08-13|1344.53
#2014-08-14|1348.29
#2014-08-15|1342.12
#2014-08-18|1343.10
#2014-08-19|1346.86
#2014-08-20|1351.33
#2014-08-21|1374.44
#2014-08-22|1368.92
#2014-08-25|1352.70
#2014-08-26|1345.75
#2014-08-27|1362.21
#2014-08-28|1356.31
#2014-08-29|1354.62
#2014-09-01|1359.73
#2014-09-02|1366.82
#2014-09-03|1364.57
#2014-09-04|1365.62
#2014-09-05|1361.72
#2014-09-08|1361.88
#2014-09-09|1351.45
#2014-09-10|1343.24
#2014-09-11|1345.27
#2014-09-12|1345.15
#2014-09-15|1350.14
#2014-09-16|1351.69
#2014-09-17|1358.40
#2014-09-18|1367.19
#2014-09-19|1364.64
#2014-09-22|1360.82
#2014-09-23|1353.78
#2014-09-24|1350.29
#2014-09-25|1349.94
#2014-09-26|1346.07
#2014-09-29|1378.69
#2014-09-30|1375.57
#2014-10-01|1372.13
#2014-10-02|1379.30
#2014-10-03|1370.52
#2014-10-06|1381.22
#2014-10-07|1371.02
#2014-10-08|1366.12
#2014-10-09|1375.71
#2014-10-10|1364.03
#2014-10-13|1333.76
#2014-10-14|1299.81
#2014-10-15|1313.85
#2014-10-16|1314.83
#2014-10-17|1306.89
#2014-10-20|1324.21
#2014-10-21|1327.32
#2014-10-22|1346.63
#2014-10-23|1344.71
#2014-10-24|1342.37
#2014-10-27|1344.64
#2014-10-28|1360.03
#2014-10-29|1357.79
#2014-10-30|1354.04
#2014-10-31|1345.06
#2014-11-03|1371.21
#2014-11-04|1382.88
#2014-11-05|1389.98
#2014-11-06|1394.75
#2014-11-07|1390.17
#2014-11-10|1393.34
#2014-11-11|1383.41
#2014-11-12|1389.71
#2014-11-13|1389.47
#2014-11-14|1383.33
#2014-11-17|1384.45
#2014-11-18|1378.21
#2014-11-19|1379.91
#2014-11-20|1374.47
#2014-11-21|1370.46
#2014-11-24|1357.03
#2014-11-25|1357.14
#2014-11-26|1368.39
#2014-11-27|1368.19
#2014-11-28|1367.98
#2014-12-01|1363.70
#2014-12-02|1352.04
#2014-12-03|1365.50
#2014-12-04|1376.65
#2014-12-05|1368.09
#2014-12-08|1370.42
#2014-12-09|1365.44
#2014-12-10|1365.21
#2014-12-11|1372.77
#2014-12-12|1378.85
#2014-12-15|1347.71
#2014-12-16|1356.15
#2014-12-17|1338.89
#2014-12-18|1351.67
#2014-12-19|1360.41
#2014-12-22|1369.58
#2014-12-23|1368.01
#2014-12-24|1361.99
#2014-12-25|1355.18
#2014-12-26|1357.78
#2014-12-29|1358.67
#2014-12-30|1349.18
#2014-12-31|1359.65
#2015-01-01|1362.49
#2015-01-02|1347.02
#2015-01-05|1328.27
#2015-01-06|1320.75
#2015-01-07|1332.96
#2015-01-08|1362.33
#2015-01-09|1367.07
#2015-01-12|1347.41
#2015-01-13|1361.05
#2015-01-14|1358.86
#2015-01-15|1358.43
#2015-01-16|1356.89
#2015-01-19|1360.08
#2015-01-20|1371.07
#2015-01-21|1361.34
#2015-01-22|1357.96
#2015-01-23|1337.39
#2015-01-26|1360.20
#2015-01-27|1363.67
#2015-01-28|1365.54
#2015-01-29|1341.90
#2015-01-30|1342.29
#2015-02-02|1334.67
#2015-02-03|1353.00
#2015-02-04|1350.49
#2015-02-05|1368.75
#2015-02-06|1359.59
#2015-02-09|1354.95
#2015-02-10|1357.07
#2015-02-11|1355.83
#2015-02-12|1352.22
#2015-02-13|1351.24
#2015-02-16|1368.38
#2015-02-17|1371.36
#2015-02-18|1370.76
#2015-02-19|1375.60
#2015-02-20|1370.02
#2015-02-23|1375.04
#2015-02-24|1364.96
#2015-02-25|1364.28
#2015-02-26|1370.10
#2015-02-27|1358.85
#2015-03-02|1377.28
#2015-03-03|1374.62
#2015-03-04|1370.19
#2015-03-05|1370.00
#2015-03-06|1358.94
#2015-03-09|1379.46
#2015-03-10|1359.69
#2015-03-11|1391.36
#2015-03-12|1420.06
#2015-03-13|1407.97
#2015-03-16|1420.72
#2015-03-17|1421.73
#2015-03-18|1430.27
#2015-03-19|1450.08
#2015-03-20|1440.97
#2015-03-23|1483.83
#2015-03-24|1487.17
#2015-03-25|1482.51
#2015-03-26|1474.44
#2015-03-27|1471.84
#2015-03-30|1480.45
#2015-03-31|1482.52
#2015-04-01|1478.08
#2015-04-02|1502.72
#2015-04-03|1511.71
#2015-04-06|1522.10
#2015-04-07|1545.08
#2015-04-08|1528.26
#2015-04-09|1521.24
#2015-04-10|1506.75
#2015-04-13|1545.27
#2015-04-14|1533.83
#2015-04-15|1539.41
#2015-04-16|1551.68
#2015-04-17|1558.99
#2015-04-20|1513.56
#2015-04-21|1532.56
#2015-04-22|1536.45
#2015-04-23|1537.76
#2015-04-24|1546.60
#2015-04-27|1516.33
#2015-04-28|1487.76
#2015-04-29|1493.55
#2015-04-30|1484.64
#2015-05-01|1478.16
#2015-05-04|1494.65
#2015-05-05|1485.98
#2015-05-06|1481.93
#2015-05-07|1462.53
#2015-05-08|1462.41
#2015-05-11|1487.28
#2015-05-12|1480.24
#2015-05-13|1481.35
#2015-05-14|1484.39
#2015-05-15|1489.65
#2015-05-18|1491.71
#2015-05-19|1497.22
#2015-05-20|1490.72
#2015-05-21|1513.70
#2015-05-22|1506.72
#2015-05-25|1499.45
#2015-05-26|1476.48
#2015-05-27|1477.13
#2015-05-28|1479.90
#2015-05-29|1480.07
#2015-06-01|1482.67
#2015-06-02|1478.70
#2015-06-03|1491.97
#2015-06-04|1502.99
#2015-06-05|1490.91
#2015-06-08|1501.74
#2015-06-09|1490.87
#2015-06-10|1493.89
#2015-06-11|1504.06
#2015-06-12|1497.11
#2015-06-15|1497.16
#2015-06-16|1490.72
#2015-06-17|1495.59
#2015-06-18|1485.53
#2015-06-19|1484.00
#2015-06-22|1507.86
#2015-06-23|1501.99
#2015-06-24|1500.21
#2015-06-25|1485.02
#2015-06-26|1480.12
#2015-06-29|1463.60
#2015-06-30|1471.65
#2015-07-01|1497.05
#2015-07-02|1510.56
#2015-07-03|1513.81
#2015-07-06|1508.04
#2015-07-07|1499.44
#2015-07-08|1492.83
#2015-07-09|1508.38
#2015-07-10|1517.20
#2015-07-13|1528.89
#2015-07-14|1549.61
#2015-07-15|1546.15
#2015-07-16|1553.66
#2015-07-17|1541.45
#2015-07-20|1555.60
#2015-07-21|1558.51
#2015-07-22|1540.00
#2015-07-23|1528.68
#2015-07-24|1530.63
#2015-07-27|1620.13
#2015-07-28|1651.54
#2015-07-29|1665.52
#2015-07-30|1635.08
#2015-07-31|1645.47
#2015-08-03|1634.25
#2015-08-04|1644.42
#2015-08-05|1653.76
#2015-08-06|1654.41
#2015-08-07|1654.93
#2015-08-10|1661.87
#2015-08-11|1646.45
#2015-08-12|1643.56
#2015-08-13|1654.99
#2015-08-14|1664.46
#2015-08-17|1639.97
#2015-08-18|1638.68
#2015-08-19|1628.28
#2015-08-20|1622.97
#2015-08-21|1623.97
#2015-08-24|1503.90
#2015-08-25|1541.35
#2015-08-26|1504.69
#2015-08-27|1520.33
#2015-08-28|1513.78
#2015-08-31|1522.04
#2015-09-01|1490.39
#2015-09-02|1509.15
#2015-09-03|1530.36
#2015-09-04|1533.59
#2015-09-07|1504.10
#2015-09-08|1517.67
#2015-09-09|1521.92
#2015-09-10|1498.06
#2015-09-11|1508.43
#2015-09-14|1502.26
#2015-09-15|1502.91
#2015-09-16|1547.55
#2015-09-17|1528.08
#2015-09-18|1521.60
#2015-09-21|1499.69
#2015-09-22|1497.05
#2015-09-23|1490.87
#2015-09-24|1446.62
#2015-09-25|1443.13
#2015-09-28|1442.85
#2015-09-29|1398.37
#2015-09-30|1393.67
#2015-10-01|1397.27
#2015-10-02|1399.73
#2015-10-05|1419.21
#2015-10-06|1433.47
#2015-10-07|1433.48
#2015-10-08|1440.75
#2015-10-09|1452.21
#2015-10-12|1441.61
#2015-10-13|1433.34
#2015-10-14|1414.85
#2015-10-15|1451.78
#2015-10-16|1447.69
#2015-10-19|1464.21
#2015-10-20|1454.81
#2015-10-21|1419.73
#2015-10-22|1421.49
#2015-10-23|1414.37
#2015-10-26|1462.33
#2015-10-27|1467.78
#2015-10-28|1488.52
#2015-10-29|1483.92
#2015-10-30|1488.01
#2015-11-02|1473.62
#2015-11-03|1499.57
#2015-11-04|1488.74
#2015-11-05|1471.56
#2015-11-06|1457.79
#2015-11-09|1453.09
#2015-11-10|1452.11
#2015-11-11|1456.84
#2015-11-12|1446.78
#2015-11-13|1445.51
#2015-11-16|1441.07
#2015-11-17|1455.87
#2015-11-18|1466.24
#2015-11-19|1491.66
#2015-11-20|1492.82
#2015-11-23|1504.16
#2015-11-24|1497.89
#2015-11-25|1502.71
#2015-11-26|1512.43
#2015-11-27|1510.42
#2015-11-30|1482.87
#2015-12-01|1534.13
#2015-12-02|1521.32
#2015-12-03|1525.52
#2015-12-04|1540.65
#2015-12-07|1533.30
#2015-12-08|1529.79
#2015-12-09|1542.33
#2015-12-10|1527.37
#2015-12-11|1535.17
#2015-12-14|1504.38
#2015-12-15|1520.76
#2015-12-16|1507.84
#2015-12-17|1515.22
#2015-12-18|1510.19
#2015-12-21|1520.54
#2015-12-22|1509.64
#2015-12-23|1511.10
#2015-12-24|1529.06
#2015-12-25|1529.06
#2015-12-28|1531.40
#2015-12-29|1535.15
#2015-12-30|1530.97
#2015-12-31|1523.21
#2016-01-01|1523.21
#2016-01-04|1513.60
#2016-01-05|1514.86
#2016-01-06|1518.28
#2016-01-07|1497.53
#2016-01-08|1500.10
#2016-01-11|1480.18
#2016-01-12|1500.79
#2016-01-13|1500.31
#2016-01-14|1451.87
#2016-01-15|1444.96
#2016-01-18|1447.42
#2016-01-19|1459.34
#2016-01-20|1420.01
#2016-01-21|1426.33
#2016-01-22|1422.22
#2016-01-25|1451.35
#2016-01-26|1449.36
#2016-01-27|1451.45
#2016-01-28|1424.57
#2016-01-29|1423.70
#2016-02-01|1446.52
#2016-02-02|1440.07
#2016-02-03|1407.82
#2016-02-04|1421.46
#2016-02-05|1429.90
#2016-02-08|1374.89
#2016-02-09|1374.99
#2016-02-10|1383.44
#2016-02-11|1327.31
#2016-02-12|1327.74
#2016-02-15|1362.62
#2016-02-16|1360.58
#2016-02-17|1388.35
#2016-02-18|1382.59
#2016-02-19|1380.88
#2016-02-22|1393.05
#2016-02-23|1397.67
#2016-02-24|1375.74
#2016-02-25|1386.77
#2016-02-26|1385.80
#2016-02-29|1385.07
#2016-03-01|1384.67
#2016-03-02|1392.32
#2016-03-03|1389.61
#2016-03-04|1382.48
#2016-03-07|1378.07
#2016-03-08|1390.22
#2016-03-09|1405.20
#2016-03-10|1435.01
#2016-03-11|1438.38
#2016-03-14|1433.25
#2016-03-15|1404.90
#2016-03-16|1404.27
#2016-03-17|1396.71
#2016-03-18|1399.27
#2016-03-21|1382.00
#2016-03-22|1382.65
#2016-03-23|1396.09
#2016-03-24|1398.04
#2016-03-25|1398.04
#2016-03-28|1386.91
#2016-03-29|1381.39
#2016-03-30|1396.06
#2016-03-31|1389.07
#2016-04-01|1383.37
#2016-04-04|1389.72
#2016-04-05|1376.85
#2016-04-06|1401.77
#2016-04-07|1410.75
#2016-04-08|1414.48
#2016-04-11|1420.77
#2016-04-12|1402.14
#2016-04-13|1407.88
#2016-04-14|1412.74
#2016-04-15|1416.92
#2016-04-18|1421.00
#2016-04-19|1444.70
#2016-04-20|1440.81
#2016-04-21|1452.03
#2016-04-22|1451.83
#2016-04-25|1457.86
#2016-04-26|1440.69
#2016-04-27|1424.51
#2016-04-28|1424.55
#2016-04-29|1433.92
#2016-05-02|1394.35
#2016-05-03|1384.31
#2016-05-04|1375.91
#2016-05-05|1380.72
#2016-05-06|1378.65
#2016-05-09|1369.26
#2016-05-10|1382.46
#2016-05-11|1390.65
#2016-05-12|1385.44
#2016-05-13|1376.64
#2016-05-16|1324.83
#2016-05-17|1342.88
#2016-05-18|1348.09
#2016-05-19|1334.46
#2016-05-20|1328.23
#2016-05-23|1350.99
#2016-05-24|1360.47
#2016-05-25|1362.05
#2016-05-26|1351.21
#2016-05-27|1348.01
#2016-05-30|1366.05
#2016-05-31|1366.67
#2016-06-01|1368.50
#2016-06-02|1386.97
#2016-06-03|1395.61
#2016-06-06|1410.14
#2016-06-07|1409.84
#2016-06-08|1392.54
#2016-06-09|1384.95
#2016-06-10|1378.64
#2016-06-13|1370.55
#2016-06-14|1363.90
#2016-06-15|1361.58
#2016-06-16|1341.29
#2016-06-17|1345.94
#2016-06-20|1356.95
#2016-06-21|1349.34
#2016-06-22|1350.22
#2016-06-23|1359.78
#2016-06-24|1342.23
#2016-06-27|1289.51
#2016-06-28|1301.98
#2016-06-29|1326.80
#2016-06-30|1326.50
#2016-07-01|1325.23
#2016-07-04|1335.72
#2016-07-05|1315.89
#2016-07-06|1314.37
#2016-07-07|1325.15
#2016-07-08|1322.59
#2016-07-11|1349.43
#2016-07-12|1359.99
#2016-07-13|1399.87
#2016-07-14|1415.18
#2016-07-15|1408.07
#2016-07-18|1413.32
#2016-07-19|1408.27
#2016-07-20|1415.77
#2016-07-21|1426.45
#2016-07-22|1430.45
#2016-07-25|1416.28
#2016-07-26|1412.78
#2016-07-27|1416.41
#2016-07-28|1423.90
#2016-07-29|1429.82
#2016-08-01|1410.00
#2016-08-02|1397.26
#2016-08-03|1402.82
#2016-08-04|1412.73
#2016-08-05|1407.07
#2016-08-08|1413.07
#2016-08-09|1411.84
#2016-08-10|1410.07
#2016-08-11|1414.15
#2016-08-12|1414.43
#2016-08-15|1433.53
#2016-08-16|1434.14
#2016-08-17|1418.10
#2016-08-18|1432.83
#2016-08-19|1434.67
#2016-08-22|1431.42
#2016-08-23|1440.29
#2016-08-24|1441.14
#2016-08-25|1416.63
#2016-08-26|1415.84
#2016-08-29|1390.10
#2016-08-30|1382.27
#2016-08-31|1386.70
#2016-09-01|1380.80
#2016-09-02|1385.06
#2016-09-05|1402.56
#2016-09-06|1408.89
#2016-09-07|1413.34
#2016-09-08|1410.75
#2016-09-09|1407.61
#2016-09-12|1375.04
#2016-09-13|1381.09
#2016-09-14|1392.56
#2016-09-15|1394.89
#2016-09-16|1391.13
#2016-09-19|1395.72
#2016-09-20|1376.84
#2016-09-21|1377.95
#2016-09-22|1397.69
#2016-09-23|1396.87
#2016-09-26|1394.33
#2016-09-27|1380.62
#2016-09-28|1366.57
#2016-09-29|1349.52
#2016-09-30|1349.86
#2016-10-03|1345.70
#2016-10-04|1340.60
#2016-10-05|1311.04
#2016-10-06|1314.05
#2016-10-07|1311.59
#2016-10-10|1329.94
#2016-10-11|1320.99
#2016-10-12|1318.39
#2016-10-13|1298.53
#2016-10-14|1293.41
#2016-10-17|1290.66
#2016-10-18|1275.92
#2016-10-19|1289.32
#2016-10-20|1284.45
#2016-10-21|1279.35
#2016-10-24|1279.46
#2016-10-25|1289.68
#2016-10-26|1290.34
#2016-10-27|1277.66
#2016-10-28|1276.01
#2016-10-31|1259.00
#2016-11-01|1276.38
#2016-11-02|1271.29
#2016-11-03|1256.70
#2016-11-04|1261.38
#2016-11-07|1255.29
#2016-11-08|1236.16
#2016-11-09|1256.82
#2016-11-10|1262.40
#2016-11-11|1262.27
#2016-11-14|1252.20
#2016-11-15|1234.57
#2016-11-16|1221.00
#2016-11-17|1225.92
#2016-11-18|1217.42
#2016-11-21|1232.92
#2016-11-22|1236.54
#2016-11-23|1227.42
#2016-11-24|1226.49
#2016-11-25|1226.79
#2016-11-28|1238.06
#2016-11-29|1240.00
#2016-11-30|1228.73
#2016-12-01|1230.72
#2016-12-02|1233.97
#2016-12-05|1236.49
#2016-12-06|1220.40
#2016-12-07|1213.28
#2016-12-08|1222.74
#2016-12-09|1216.73
#2016-12-12|1235.33
#2016-12-13|1252.44
#2016-12-14|1237.48
#2016-12-15|1225.50
#2016-12-16|1217.39
#2016-12-19|1220.45
#2016-12-20|1226.62
#2016-12-21|1226.97
#2016-12-22|1241.25
#2016-12-23|1243.50
#2016-12-26|1230.14
#2016-12-27|1229.40
#2016-12-28|1234.68
#2016-12-29|1228.51
#2016-12-30|1227.36
#2017-01-02|1241.70
#2017-01-03|1242.95
#2017-01-04|1259.16
#2017-01-05|1261.23
#2017-01-06|1262.74
#2017-01-09|1231.84
#2017-01-10|1223.19
#2017-01-11|1227.06
#2017-01-12|1224.98
#2017-01-13|1223.92
#2017-01-16|1223.01
#2017-01-17|1225.52
#2017-01-18|1221.64
#2017-01-19|1206.50
#2017-01-20|1213.70
#2017-01-23|1193.85
#2017-01-24|1200.43
#2017-01-25|1214.64
#2017-01-26|1224.85
#2017-01-27|1231.28
#2017-01-30|1228.76
#2017-01-31|1210.01
#2017-02-01|1222.38
#2017-02-02|1228.61
#2017-02-03|1231.15
#2017-02-06|1231.55
#2017-02-07|1220.43
#2017-02-08|1206.25
#2017-02-09|1216.92
#2017-02-10|1215.50
#2017-02-13|1240.28
#2017-02-14|1246.86
#2017-02-15|1270.36
#2017-02-16|1281.58
#2017-02-17|1288.20
#2017-02-20|1300.96
#2017-02-21|1299.31
#2017-02-22|1285.60
#2017-02-23|1279.45
#2017-02-24|1281.40
#2017-02-27|1277.36
#2017-02-28|1283.26
#2017-03-01|1292.30
#2017-03-02|1287.53
#2017-03-03|1280.69
#2017-03-06|1269.38
#2017-03-07|1259.17
#2017-03-08|1269.75
#2017-03-09|1268.26
#2017-03-10|1273.26
#2017-03-13|1284.43
#2017-03-14|1280.58
#2017-03-15|1293.17
#2017-03-16|1284.26
#2017-03-17|1282.29
#2017-03-20|1285.42
#2017-03-21|1271.83
#2017-03-22|1262.49
#2017-03-23|1269.49
#2017-03-24|1273.05
#2017-03-27|1259.87
#2017-03-28|1269.42
#2017-03-29|1261.30
#2017-03-30|1263.95
#2017-03-31|1260.81
#2017-04-03|1252.42
#2017-04-04|1249.87
#2017-04-05|1256.47
#2017-04-06|1249.50
#2017-04-07|1249.35
#2017-04-10|1244.77
#2017-04-11|1247.12
#2017-04-12|1245.02
#2017-04-13|1232.80
#2017-04-14|1232.80
#2017-04-17|1234.29
#2017-04-18|1232.63
#2017-04-19|1231.67
#2017-04-20|1231.74
#2017-04-21|1229.34
#2017-04-24|1254.96
#2017-04-25|1241.11
#2017-04-26|1250.49
#2017-04-27|1251.18
#2017-04-28|1257.49
#2017-05-01|1258.15
#2017-05-02|1260.87
#2017-05-03|1255.35
#2017-05-04|1252.70
#2017-05-05|1261.29
#2017-05-08|1275.79
#2017-05-09|1274.82
#2017-05-10|1268.72
#2017-05-11|1263.34
#2017-05-12|1268.34
#2017-05-15|1293.63
#2017-05-16|1297.71
#2017-05-17|1269.55
#2017-05-18|1253.22
#2017-05-19|1260.42
#2017-05-22|1268.24
#2017-05-23|1248.10
#2017-05-24|1241.91
#2017-05-25|1259.01
#2017-05-26|1257.57
#2017-05-29|1253.64
#2017-05-30|1260.21
#2017-05-31|1261.71
#2017-06-01|1265.48
#2017-06-02|1267.02
#2017-06-05|1275.05
#2017-06-06|1271.81
#2017-06-07|1282.38
#2017-06-08|1278.16
#2017-06-09|1276.39
#2017-06-12|1288.20
#2017-06-13|1299.21
#2017-06-14|1306.64
#2017-06-15|1310.72
#2017-06-16|1312.66
#2017-06-19|1319.87
#2017-06-20|1307.34
#2017-06-21|1312.18
#2017-06-22|1308.91
#2017-06-23|1314.48
#2017-06-26|1337.92
#2017-06-27|1330.38
#2017-06-28|1332.48
#2017-06-29|1342.79
#2017-06-30|1341.56
#2017-07-03|1345.35
#2017-07-04|1343.69
#2017-07-05|1336.01
#2017-07-06|1321.03
#2017-07-07|1318.64
#2017-07-10|1318.30
#2017-07-11|1309.94
#2017-07-12|1323.69
#2017-07-13|1358.17
#2017-07-14|1352.92
#2017-07-17|1326.56
#2017-07-18|1327.77
#2017-07-19|1326.87
#2017-07-20|1338.73
#2017-07-21|1333.72
#2017-07-24|1328.38
#2017-07-25|1334.22
#2017-07-26|1330.78
#2017-07-27|1337.31
#2017-07-28|1333.37
#2017-07-31|1322.74
#2017-08-01|1321.33
#2017-08-02|1300.07
#2017-08-03|1215.28
#2017-08-04|1205.01
#2017-08-07|1129.47
#2017-08-08|1113.06
#2017-08-09|1104.04
#2017-08-10|1076.59
#2017-08-11|1076.53
#2017-08-14|1096.66
#2017-08-15|1093.29
#2017-08-16|1100.31
#2017-08-17|1094.85
#2017-08-18|1095.76
#2017-08-21|1091.01
#2017-08-22|1098.88
#2017-08-23|1087.23
#2017-08-24|1089.94
#2017-08-25|1092.02
#2017-08-28|1083.97
#2017-08-29|1076.73
#2017-08-30|1080.60
#2017-08-31|1094.08
#2017-09-01|1097.31
#2017-09-04|1086.92
#2017-09-05|1088.89
#2017-09-06|1086.44
#2017-09-07|1095.54
#2017-09-08|1097.88
#2017-09-11|1129.84
#2017-09-12|1143.59
#2017-09-13|1143.51
#2017-09-14|1141.46
#2017-09-15|1144.05
#2017-09-18|1143.43
#2017-09-19|1139.65
#2017-09-20|1144.75
#2017-09-21|1139.29
#2017-09-22|1147.93
#2017-09-25|1138.04
#2017-09-26|1129.18
#2017-09-27|1128.51
#2017-09-28|1136.39
#2017-09-29|1135.09
#2017-10-02|1153.38
#2017-10-03|1155.86
#2017-10-04|1162.41
#2017-10-05|1161.39
#2017-10-06|1161.04
#2017-10-09|1130.24
#2017-10-10|1131.65
#2017-10-11|1131.13
#2017-10-12|1130.15
#2017-10-13|1128.84
#2017-10-16|1122.80
#2017-10-17|1113.62
#2017-10-18|1118.11
#2017-10-19|1116.16
#2017-10-20|1115.46
#2017-10-23|1116.57
#2017-10-24|1111.34
#2017-10-25|1102.13
#2017-10-26|1098.03
#2017-10-27|1093.20
#2017-10-30|1097.81
#2017-10-31|1106.35
#2017-11-01|1108.97
#2017-11-02|1084.56
#2017-11-03|1082.69
#2017-11-06|1083.13
#2017-11-07|1070.64
#2017-11-08|1070.61
#2017-11-09|1060.79
#2017-11-10|1053.62
#2017-11-13|1055.63
#2017-11-14|1057.23
#2017-11-15|1054.50
#2017-11-16|1069.95
#2017-11-17|1071.26
#2017-11-20|1085.01
#2017-11-21|1086.19
#2017-11-22|1093.44
#2017-11-23|1112.96
#2017-11-24|1114.72
#2017-11-27|1116.07
#2017-11-28|1128.53
#2017-11-29|1128.74
#2017-11-30|1135.85
#2017-12-01|1138.47
#2017-12-04|1145.75
#2017-12-05|1143.38
#2017-12-06|1127.49
#2017-12-07|1129.81
#2017-12-08|1125.50
#2017-12-11|1144.00
#2017-12-12|1139.73
#2017-12-13|1131.94
#2017-12-14|1157.74
#2017-12-15|1159.95
#2017-12-18|1180.56
#2017-12-19|1180.41
#2017-12-20|1180.69
#2017-12-21|1189.00
#2017-12-22|1189.53
#2017-12-25|1213.38
#2017-12-26|1213.05
#2017-12-27|1221.12
#2017-12-28|1222.67
#2017-12-29|1223.97
#2018-01-01|1232.66
#2018-01-02|1242.28
#2018-01-03|1243.56
#2018-01-04|1250.38
#2018-01-05|1255.42
#2018-01-08|1252.52
#2018-01-09|1252.25
#2018-01-10|1251.97
#2018-01-11|1281.52
#2018-01-12|1288.59
#2018-01-15|1301.37
#2018-01-16|1290.82
#2018-01-17|1276.72
#2018-01-18|1277.84
#2018-01-19|1277.13
#2018-01-22|1279.33
#2018-01-23|1282.38
#2018-01-24|1280.35
#2018-01-25|1294.68
#2018-01-26|1290.94
#2018-01-29|1298.29
#2018-01-30|1276.00
#2018-01-31|1290.63
#2018-02-01|1282.30
#2018-02-02|1276.17
#2018-02-05|1244.18
#2018-02-06|1219.49
#2018-02-07|1234.34
#2018-02-08|1203.22
#2018-02-09|1193.64
#2018-02-12|1184.92
#2018-02-13|1183.28
#2018-02-14|1191.81
#2018-02-15|1222.45
#2018-02-16|1217.63
#2018-02-19|1229.99
#2018-02-20|1228.89
#2018-02-21|1228.30
#2018-02-22|1225.51
#2018-02-23|1226.41
#2018-02-26|1232.37
#2018-02-27|1239.49
#2018-02-28|1225.34
#2018-03-01|1222.05
#2018-03-02|1236.10
#2018-03-05|1214.97
#2018-03-06|1220.58
#2018-03-07|1216.70
#2018-03-08|1218.12
#2018-03-09|1224.26
#2018-03-12|1238.40
#2018-03-13|1249.64
#2018-03-14|1239.66
#2018-03-15|1233.10
#2018-03-16|1228.20
#2018-03-19|1209.35
#2018-03-20|1203.53
#2018-03-21|1192.51
#2018-03-22|1182.16
#2018-03-23|1184.70
#2018-03-26|1151.61
#2018-03-27|1163.83
#2018-03-28|1147.88
#2018-03-29|1148.94
#2018-03-30|1148.94
#2018-04-02|1141.22
#2018-04-03|1130.88
#2018-04-04|1105.41
#2018-04-05|1108.48
#2018-04-06|1106.69
#2018-04-09|1135.04
#2018-04-10|1160.61
#2018-04-11|1162.71
#2018-04-12|1180.57
#2018-04-13|1176.55
#2018-04-16|1186.56
#2018-04-17|1187.41
#2018-04-18|1188.68
#2018-04-19|1187.99
#2018-04-20|1183.31
#2018-04-23|1178.12
#2018-04-24|1174.61
#2018-04-25|1143.80
#2018-04-26|1154.74
#2018-04-27|1152.12
#2018-04-30|1158.12
#2018-05-01|1156.48
#2018-05-02|1163.69
#2018-05-03|1166.60
#2018-05-04|1168.03
#2018-05-07|1166.10
#2018-05-08|1169.52
#2018-05-09|1179.84
#2018-05-10|1183.69
#2018-05-11|1185.73
#2018-05-14|1206.21
#2018-05-15|1207.09
#2018-05-16|1222.81
#2018-05-17|1229.76
#2018-05-18|1229.38
#2018-05-21|1244.17
#2018-05-22|1247.03
#2018-05-23|1240.63
#2018-05-24|1246.78
#2018-05-25|1249.49
#2018-05-28|1261.56
#2018-05-29|1236.37
#2018-05-30|1242.12
#2018-05-31|1247.31
#2018-06-01|1251.08
#2018-06-04|1253.98
#2018-06-05|1258.23
#2018-06-06|1253.20
#2018-06-07|1262.72
#2018-06-08|1259.23
#2018-06-11|1280.02
#2018-06-12|1282.00
#2018-06-13|1285.95
#2018-06-14|1278.66
#2018-06-15|1267.84
#2018-06-18|1264.09
#2018-06-19|1254.48
#2018-06-20|1273.25
#2018-06-21|1263.43
#2018-06-22|1269.40
#2018-06-25|1253.05
#2018-06-26|1244.91
#2018-06-27|1257.95
#2018-06-28|1243.44
#2018-06-29|1242.01
#2018-07-02|1243.54
#2018-07-03|1264.34
#2018-07-04|1260.75
#2018-07-05|1255.08
#2018-07-06|1260.16
#2018-07-09|1264.15
#2018-07-10|1270.87
#2018-07-11|1255.21
#2018-07-12|1261.73
#2018-07-13|1262.23
#2018-07-16|1257.96
#2018-07-17|1256.06
#2018-07-18|1257.03
#2018-07-19|1250.60
#2018-07-20|1257.16
#2018-07-23|1253.63
#2018-07-24|1265.80
#2018-07-25|1275.83
#2018-07-26|1285.22
#2018-07-27|1282.56
#2018-07-30|1279.30
#2018-07-31|1274.80
#2018-08-01|1274.68
#2018-08-02|1241.93
#2018-08-03|1241.17
#2018-08-06|1260.80
#2018-08-07|1272.57
#2018-08-08|1268.55
#2018-08-09|1259.18
#2018-08-10|1252.44
#2018-08-13|1254.70
#2018-08-14|1248.36
#2018-08-15|1243.09
#2018-08-16|1267.22
#2018-08-17|1269.34
#2018-08-20|1309.68
#2018-08-21|1321.36
#2018-08-22|1314.54
#2018-08-23|1319.20
#2018-08-24|1324.08
#2018-08-27|1322.05
#2018-08-28|1324.55
#2018-08-29|1331.69
#2018-08-30|1333.10
#2018-08-31|1338.14
#2018-09-03|1331.58
#2018-09-04|1315.62
#2018-09-05|1307.30
#2018-09-06|1311.85
#2018-09-07|1309.71
#2018-09-10|1311.98
#2018-09-11|1312.97
#2018-09-12|1307.07
#2018-09-13|1320.88
#2018-09-14|1321.27
#2018-09-17|1359.09
#2018-09-18|1358.71
#2018-09-19|1358.41
#2018-09-20|1372.76
#2018-09-21|1375.14
#2018-09-24|1373.20
#2018-09-25|1361.38
#2018-09-26|1345.49
#2018-09-27|1318.44
#2018-09-28|1309.40
#2018-10-01|1309.13
#2018-10-02|1305.75
#2018-10-03|1320.48
#2018-10-04|1310.56
#2018-10-05|1312.89
#2018-10-08|1288.85
#2018-10-09|1294.62
#2018-10-10|1277.20
#2018-10-11|1258.64
#2018-10-12|1260.66
#2018-10-15|1268.74
#2018-10-16|1284.87
#2018-10-17|1271.72
#2018-10-18|1281.46
#2018-10-19|1282.39
#2018-10-22|1275.52
#2018-10-23|1243.58
#2018-10-24|1249.54
#2018-10-25|1222.06
#2018-10-26|1217.36
#2018-10-29|1218.35
#2018-10-30|1215.90
#2018-10-31|1221.65
#2018-11-01|1266.84
#2018-11-02|1269.21
#2018-11-05|1272.67
#2018-11-06|1294.27
#2018-11-07|1323.93
#2018-11-08|1334.79
#2018-11-09|1332.80
#2018-11-12|1321.60
#2018-11-13|1325.33
#2018-11-14|1316.69
#2018-11-15|1294.82
#2018-11-16|1297.81
#2018-11-19|1297.76
#2018-11-20|1266.33
#2018-11-21|1279.84
#2018-11-22|1263.70
#2018-11-23|1264.93
#2018-11-26|1288.37
#2018-11-27|1274.87
#2018-11-28|1285.36
#2018-11-29|1286.56
#2018-11-30|1280.22
#2018-12-03|1297.82
#2018-12-04|1273.36
#2018-12-05|1273.30
#2018-12-06|1233.87
#2018-12-07|1235.44
#2018-12-10|1206.16
#2018-12-11|1207.35
#2018-12-12|1217.58
#2018-12-13|1217.71
#2018-12-14|1215.73
#2018-12-17|1182.40
#2018-12-18|1177.44
#2018-12-19|1179.92
#2018-12-20|1150.58
#2018-12-21|1151.56
#2018-12-24|1076.59
#2018-12-25|1097.96
#2018-12-26|1096.46
#2018-12-27|1099.51
#2018-12-28|1101.32
#2018-12-31|1119.88
#2019-01-01|1129.05
#2019-01-02|1115.42
#2019-01-03|1121.39
#2019-01-04|1125.64
#2019-01-07|1160.20
#2019-01-08|1166.12
#2019-01-09|1175.83
#2019-01-10|1176.45
#2019-01-11|1175.05
#2019-01-14|1170.90
#2019-01-15|1182.64
#2019-01-16|1189.48
#2019-01-17|1184.27
#2019-01-18|1186.18
#2019-01-21|1182.94
#2019-01-22|1190.21
#2019-01-23|1207.45
#2019-01-24|1210.62
#2019-01-25|1212.29
#2019-01-28|1217.09
#2019-01-29|1224.86
#2019-01-30|1231.24
#2019-01-31|1246.27
#2019-02-01|1244.85
#2019-02-04|1248.84
#2019-02-05|1262.65
#2019-02-06|1249.43
#2019-02-07|1219.89
#2019-02-08|1215.68
#2019-02-11|1220.77
#2019-02-12|1234.13
#2019-02-13|1215.92
#2019-02-14|1214.72
#2019-02-15|1227.06
#2019-02-18|1237.88
#2019-02-19|1234.47
#2019-02-20|1239.55
#2019-02-21|1232.13
#2019-02-22|1234.84
#2019-02-25|1246.03
#2019-02-26|1238.52
#2019-02-27|1229.50
#2019-02-28|1220.53
#2019-03-01|1217.89
#2019-03-04|1227.78
#2019-03-05|1211.80
#2019-03-06|1215.73
#2019-03-07|1193.39
#2019-03-08|1191.62
#2019-03-11|1191.54
#2019-03-12|1188.00
#2019-03-13|1208.75
#2019-03-14|1211.44
#2019-03-15|1215.18
#2019-03-18|1217.81
#2019-03-19|1220.72
#2019-03-20|1216.99
#2019-03-21|1220.49
#2019-03-22|1214.14
#2019-03-25|1179.76
#2019-03-26|1192.59
#2019-03-27|1190.58
#2019-03-28|1176.74
#2019-03-29|1175.85
#2019-04-01|1199.31
#2019-04-02|1200.52
#2019-04-03|1201.69
#2019-04-04|1201.82
#2019-04-05|1205.92
#2019-04-08|1213.61
#2019-04-09|1216.64
#2019-04-10|1219.16
#2019-04-11|1223.54
#2019-04-12|1228.57
#2019-04-15|1234.25
#2019-04-16|1244.04
#2019-04-17|1228.11
#2019-04-18|1217.46
#2019-04-19|1217.46
#2019-04-22|1221.11
#2019-04-23|1232.65
#2019-04-24|1242.92
#2019-04-25|1238.78
#2019-04-26|1242.29
#2019-04-29|1246.18
#2019-04-30|1243.45
#2019-05-01|1247.53
#2019-05-02|1234.87
#2019-05-03|1239.70
#2019-05-06|1221.54
#2019-05-07|1228.32
#2019-05-08|1233.95
#2019-05-09|1235.58
#2019-05-10|1239.38
#2019-05-13|1178.57
#2019-05-14|1190.85
#2019-05-15|1175.09
#2019-05-16|1196.18
#2019-05-17|1196.09
#2019-05-20|1188.01
#2019-05-21|1184.49
#2019-05-22|1188.31
#2019-05-23|1173.87
#2019-05-24|1176.50
#2019-05-27|1183.46
#2019-05-28|1172.15
#2019-05-29|1139.99
#2019-05-30|1144.31
#2019-05-31|1145.67
#2019-06-03|1134.45
#2019-06-04|1141.37
#2019-06-05|1151.83
#2019-06-06|1150.21
#2019-06-07|1156.90
#2019-06-10|1165.45
#2019-06-11|1159.01
#2019-06-12|1143.22
#2019-06-13|1154.19
#2019-06-14|1153.80
#2019-06-17|1135.92
#2019-06-18|1144.60
#2019-06-19|1153.12
#2019-06-20|1162.36
#2019-06-21|1150.04
#2019-06-24|1160.44
#2019-06-25|1158.57
#2019-06-26|1167.78
#2019-06-27|1180.09
#2019-06-28|1181.97
#2019-07-01|1188.09
#2019-07-02|1191.85
#2019-07-03|1201.45
#2019-07-04|1204.17
#2019-07-05|1200.94
#2019-07-08|1195.80
#2019-07-09|1199.92
#2019-07-10|1204.55
#2019-07-11|1202.73
#2019-07-12|1201.35
#2019-07-15|1199.04
#2019-07-16|1189.77
#2019-07-17|1179.92
#2019-07-18|1171.79
#2019-07-19|1172.80
#2019-07-22|1175.46
#2019-07-23|1184.90
#2019-07-24|1200.20
#2019-07-25|1199.96
#2019-07-26|1201.11
#2019-07-29|1206.91
#2019-07-30|1211.86
#2019-07-31|1220.50
#2019-08-01|1224.02
#2019-08-02|1230.93
#2019-08-05|1203.56
#2019-08-06|1215.88
#2019-08-07|1197.53
#2019-08-08|1225.44
#2019-08-09|1224.61
#2019-08-12|1218.71
#2019-08-13|1220.63
#2019-08-14|1171.28
#2019-08-15|1153.02
#2019-08-16|1148.43
#2019-08-19|1178.81
#2019-08-20|1185.09
#2019-08-21|1194.09
#2019-08-22|1198.21
#2019-08-23|1200.56
#2019-08-26|1173.69
#2019-08-27|1166.58
#2019-08-28|1151.93
#2019-08-29|1167.74
#2019-08-30|1167.99
#2019-09-02|1161.00
#2019-09-03|1151.68
#2019-09-04|1166.97
#2019-09-05|1171.60
#2019-09-06|1170.83
#2019-09-09|1176.15
#2019-09-10|1173.74
#2019-09-11|1191.10
#2019-09-12|1195.43
#2019-09-13|1198.00
#2019-09-16|1182.96
#2019-09-17|1181.73
#2019-09-18|1198.31
#2019-09-19|1207.40
#2019-09-20|1204.56
#2019-09-23|1191.51
#2019-09-24|1201.12
#2019-09-25|1195.73
#2019-09-26|1206.76
#2019-09-27|1211.89
#2019-09-30|1213.99
#2019-10-01|1210.73
#2019-10-02|1196.87
#2019-10-03|1191.05
#2019-10-04|1197.64
#2019-10-07|1207.66
#2019-10-08|1208.35
#2019-10-09|1208.49
#2019-10-10|1208.39
#2019-10-11|1210.51
#2019-10-14|1208.41
#2019-10-15|1217.19
#2019-10-16|1225.69
#2019-10-17|1218.89
#2019-10-18|1217.68
#2019-10-21|1219.39
#2019-10-22|1233.07
#2019-10-23|1231.59
#2019-10-24|1234.15
#2019-10-25|1233.10
#2019-10-28|1251.32
#2019-10-29|1256.03
#2019-10-30|1250.34
#2019-10-31|1250.88
#2019-11-01|1249.96
#2019-11-04|1263.09
#2019-11-05|1272.54
#2019-11-06|1268.37
#2019-11-07|1273.17
#2019-11-08|1273.69
#2019-11-11|1270.08
#2019-11-12|1271.20
#2019-11-13|1277.27
#2019-11-14|1283.43
#2019-11-15|1287.03
#2019-11-18|1295.04
#2019-11-19|1297.05
#2019-11-20|1284.23
#2019-11-21|1283.40
#2019-11-22|1279.41
#2019-11-25|1299.02
#2019-11-26|1301.75
#2019-11-27|1296.94
#2019-11-28|1307.35
#2019-11-29|1309.94
#2019-12-02|1288.26
#2019-12-03|1274.49
#2019-12-04|1286.04
#2019-12-05|1282.68
#2019-12-06|1281.13
#2019-12-09|1293.43
#2019-12-10|1291.48
#2019-12-11|1292.28
#2019-12-12|1292.83
#2019-12-13|1292.13
#2019-12-16|1288.75
#2019-12-17|1292.67
#2019-12-18|1285.96
#2019-12-19|1287.61
#2019-12-20|1290.06
#2019-12-23|1289.75
#2019-12-24|1300.48
#2019-12-25|1301.17
#2019-12-26|1303.29
#2019-12-27|1308.04
#2019-12-30|1299.01
#2019-12-31|1309.70
#2020-01-01|1311.55
#2020-01-02|1320.70
#2020-01-03|1311.51
#2020-01-06|1296.96
#2020-01-07|1296.16
#2020-01-08|1298.81
#2020-01-09|1298.97
#2020-01-10|1300.58
#2020-01-13|1299.00
#2020-01-14|1309.59
#2020-01-15|1323.15
#2020-01-16|1328.55
#2020-01-17|1328.36
#2020-01-20|1331.86
#2020-01-21|1332.08
#2020-01-22|1340.52
#2020-01-23|1342.84
#2020-01-24|1343.53
#2020-01-27|1310.85
#2020-01-28|1313.60
#2020-01-29|1320.28
#2020-01-30|1320.77
#2020-01-31|1321.71
#2020-02-03|1303.86
#2020-02-04|1326.61
#2020-02-05|1345.95
#2020-02-06|1357.33
#2020-02-07|1358.08
#2020-02-10|1349.00
#2020-02-11|1371.49
#2020-02-12|1380.90
#2020-02-13|1368.51
#2020-02-14|1366.46
#2020-02-17|1371.21
#2020-02-18|1360.95
#2020-02-19|1378.02
#2020-02-20|1374.75
#2020-02-21|1378.46
#2020-02-24|1321.75
#2020-02-25|1330.57
#2020-02-26|1336.70
#2020-02-27|1277.65
#2020-02-28|1267.09
#2020-03-02|1270.07
#2020-03-03|1275.38
#2020-03-04|1241.45
#2020-03-05|1207.01
#2020-03-06|1202.82
#2020-03-09|1053.88
#2020-03-10|1048.52
#2020-03-11|1018.94
#2020-03-12| 931.84
#2020-03-13| 935.91
#2020-03-16| 890.13
#2020-03-17| 880.51
#2020-03-18| 831.34
#2020-03-19| 895.49
#2020-03-20| 907.32
#2020-03-23| 861.21
#2020-03-24| 955.15
#2020-03-25| 946.11
#2020-03-26| 984.03
#2020-03-27| 987.35
#2020-03-30| 997.42
#2020-03-31|1037.96
#2020-04-01| 985.61
#2020-04-02| 969.54
#2020-04-03| 972.10
#2020-04-06|1006.68
#2020-04-07|1040.59
#2020-04-08|1036.86
#2020-04-09|1042.93
#2020-04-10|1042.93
#2020-04-13|1048.67
#2020-04-14|1046.37
#2020-04-15|1039.58
#2020-04-16|1036.51
#2020-04-17|1036.40
#2020-04-20|1087.41
#2020-04-21|1064.33
#2020-04-22|1063.59
#2020-04-23|1086.11
#2020-04-24|1087.74
#2020-04-27|1130.68
#2020-04-28|1131.85
#2020-04-29|1132.75
#2020-04-30|1145.55
#2020-05-01|1132.63
#2020-05-04|1091.43
#2020-05-05|1116.11
#2020-05-06|1114.09
#2020-05-07|1149.40
#2020-05-08|1151.58
#2020-05-11|1149.23
#2020-05-12|1142.83
#2020-05-13|1116.93
#2020-05-14|1057.83
#2020-05-15|1060.38
#2020-05-18|1121.93
#2020-05-19|1132.78
#2020-05-20|1149.10
#2020-05-21|1134.95
#2020-05-22|1130.42
#2020-05-25|1153.73
#2020-05-26|1157.78
#2020-05-27|1153.10
#2020-05-28|1149.66
#2020-05-29|1153.55
#2020-06-01|1155.17
#2020-06-02|1167.84
#2020-06-03|1169.49
#2020-06-04|1179.25
#2020-06-05|1172.10
#2020-06-08|1192.50
#2020-06-09|1197.95
#2020-06-10|1199.12
#2020-06-11|1170.37
#2020-06-12|1163.35
#2020-06-15|1141.48
#2020-06-16|1178.12
#2020-06-17|1173.26
#2020-06-18|1166.09
#2020-06-19|1165.25
#2020-06-22|1162.39
#2020-06-23|1165.12
#2020-06-24|1140.15
#2020-06-25|1141.45
#2020-06-26|1143.14
#2020-06-29|1106.23
#2020-06-30|1101.00
#2020-07-01|1134.55
#2020-07-02|1145.60
#2020-07-03|1147.88
#2020-07-06|1132.87
#2020-07-07|1132.44
#2020-07-08|1114.81
#2020-07-09|1112.30
#2020-07-10|1109.19
#2020-07-13|1137.31
#2020-07-14|1121.05
#2020-07-15|1157.11
#2020-07-16|1141.88
#2020-07-17|1143.12
#2020-07-20|1154.13
#2020-07-21|1162.77
#2020-07-22|1154.40
#2020-07-23|1147.19
#2020-07-24|1147.04
#2020-07-27|1134.16
#2020-07-28|1134.49
#2020-07-29|1137.22
#2020-07-30|1135.42
#2020-07-31|1137.30
#2020-08-03|1146.63
#2020-08-04|1148.24
#2020-08-05|1172.35
#2020-08-06|1178.43
#2020-08-07|1176.89
#2020-08-10|1162.24
#2020-08-11|1177.78
#2020-08-12|1190.91
#2020-08-13|1187.06
#2020-08-14|1186.09
#2020-08-17|1200.51
#2020-08-18|1199.43
#2020-08-19|1173.78
#2020-08-20|1153.44
#2020-08-21|1153.59
#2020-08-24|1164.36
#2020-08-25|1171.99
#2020-08-26|1182.50
#2020-08-27|1187.99
#2020-08-28|1193.37
#2020-08-31|1182.06
#2020-09-01|1188.63
#2020-09-02|1173.15
#2020-09-03|1131.55
#2020-09-04|1128.89
#2020-09-07|1132.45
#2020-09-08|1111.90
#2020-09-09|1110.25
#2020-09-10|1089.36
#2020-09-11|1076.29
#2020-09-14|1106.41
#2020-09-15|1108.12
#2020-09-16|1110.44
#2020-09-17|1100.05
#2020-09-18|1103.90
#2020-09-21|1083.13
#2020-09-22|1094.04
#2020-09-23|1074.94
#2020-09-24|1051.79
#2020-09-25|1051.28
#2020-09-28|1056.77
#2020-09-29|1078.61
#2020-09-30|1096.93
#2020-10-01|1107.67
#2020-10-02|1106.54
#2020-10-05|1139.15
#2020-10-06|1140.27
#2020-10-07|1143.15
#2020-10-08|1159.09
#2020-10-09|1164.87
#2020-10-12|1168.83
#2020-10-13|1158.55
#2020-10-14|1164.40
#2020-10-15|1151.69
#2020-10-16|1155.60
#2020-10-19|1159.43
#2020-10-20|1157.10
#2020-10-21|1157.03
#2020-10-22|1152.75
#2020-10-23|1154.50
#2020-10-26|1148.83
#2020-10-27|1144.13
#2020-10-28|1107.76
#2020-10-29|1121.54
#2020-10-30|1126.17
#2020-11-02|1139.13
#2020-11-03|1149.73
#2020-11-04|1174.81
#2020-11-05|1179.90
#2020-11-06|1181.54
#2020-11-09|1225.29
#2020-11-10|1206.33
#2020-11-11|1219.77
#2020-11-12|1219.83
#2020-11-13|1221.11
#2020-11-16|1224.89
#2020-11-17|1228.12
#2020-11-18|1238.16
#2020-11-19|1232.43
#2020-11-20|1235.50
#2020-11-23|1253.56
#2020-11-24|1278.72
#2020-11-25|1275.66
#2020-11-26|1288.56
#2020-11-27|1291.21
#2020-11-30|1273.08
#2020-12-01|1274.73
#2020-12-02|1257.74
#2020-12-03|1273.22
#2020-12-04|1271.92
#2020-12-07|1300.42
#2020-12-08|1295.29
#2020-12-09|1318.27
#2020-12-10|1309.88
#2020-12-11|1309.10
#2020-12-14|1324.28
#2020-12-15|1314.32
#2020-12-16|1319.20
#2020-12-17|1326.59
#2020-12-18|1328.22
#2020-12-21|1282.39
#2020-12-22|1303.77
#2020-12-23|1318.65
#2020-12-24|1338.62
#2020-12-25|1338.62
#2020-12-28|1356.68
#2020-12-29|1354.31
#2020-12-30|1367.11
#2020-12-31|1362.30
#2021-01-01|1362.30
#2021-01-04|1366.80
#2021-01-05|1366.36
#2021-01-06|1387.69
#2021-01-07|1404.19
#2021-01-08|1403.76
#2021-01-11|1416.59
#2021-01-12|1442.91
#2021-01-13|1464.76
#2021-01-14|1444.97
#2021-01-15|1409.40
#2021-01-18|1438.12
#2021-01-19|1442.82
#2021-01-20|1450.64
#2021-01-21|1433.28
#2021-01-22|1432.95
#2021-01-25|1414.79
#2021-01-26|1409.21
#2021-01-27|1401.42
#2021-01-28|1396.33
#2021-01-29|1399.63
#2021-02-01|1392.14
#2021-02-02|1406.45
#2021-02-03|1403.45
#2021-02-04|1409.96
#2021-02-05|1410.46
#2021-02-08|1417.43
#2021-02-09|1442.36
#2021-02-10|1423.05
#2021-02-11|1405.01
#2021-02-12|1403.97
#2021-02-15|1425.66
#2021-02-16|1427.39
#2021-02-17|1403.24
#2021-02-18|1378.43
#2021-02-19|1380.57
#2021-02-22|1384.19
#2021-02-23|1352.38
#2021-02-24|1363.80
#2021-02-25|1360.63
#2021-02-26|1346.99
#2021-03-01|1355.64
#2021-03-02|1362.78
#2021-03-03|1352.08
#2021-03-04|1343.63
#2021-03-05|1334.05
#2021-03-08|1346.11
#2021-03-09|1368.21
#2021-03-10|1372.22
#2021-03-11|1400.11
#2021-03-12|1391.97
#2021-03-15|1399.13
#2021-03-16|1413.90
#2021-03-17|1400.40
#2021-03-18|1413.23
#2021-03-19|1409.42
#2021-03-22|1420.80
#2021-03-23|1423.64
#2021-03-24|1411.81
#2021-03-25|1382.50
#2021-03-26|1382.43
#2021-03-29|1405.24
#2021-03-30|1396.67
#2021-03-31|1397.12
#2021-04-01|1405.58
#2021-04-02|1405.58
#2021-04-05|1433.30
#2021-04-06|1441.00
#2021-04-07|1447.98
#2021-04-08|1454.62
#2021-04-09|1451.74
#2021-04-12|1449.00
#2021-04-13|1452.27
#2021-04-14|1457.90
#2021-04-15|1457.90
#2021-04-16|1458.80
#2021-04-19|1470.24
#2021-04-20|1468.78
#2021-04-21|1452.60
#2021-04-22|1455.49
#2021-04-23|1455.29
#2021-04-26|1469.90
#2021-04-27|1469.41
#2021-04-28|1462.20
#2021-04-29|1474.63
#2021-04-30|1477.26
#2021-05-03|1495.94
#2021-05-04|1479.56
#2021-05-05|1485.81
#2021-05-06|1490.98
#2021-05-07|1494.90
#2021-05-10|1496.70
#2021-05-11|1454.26
#2021-05-12|1455.89
#2021-05-13|1469.33
#2021-05-14|1475.04
#2021-05-17|1473.18
#2021-05-18|1501.90
#2021-05-19|1483.95
#2021-05-20|1513.93
#2021-05-21|1514.94
#2021-05-24|1529.90
#2021-05-25|1534.66
#2021-05-26|1535.61
#2021-05-27|1536.93
#2021-05-28|1534.02
#2021-05-31|1523.42
#2021-06-01|1521.27
#2021-06-02|1524.04
#2021-06-03|1506.95
#2021-06-04|1509.36
#2021-06-07|1518.72
#2021-06-08|1515.15
#2021-06-09|1515.89
#2021-06-10|1521.38
#2021-06-11|1517.06
#2021-06-14|1535.03
#2021-06-15|1531.99
#2021-06-16|1532.66
#2021-06-17|1503.28
#2021-06-18|1494.77
#2021-06-21|1496.06
#2021-06-22|1508.36
#2021-06-23|1513.16
#2021-06-24|1515.48
#2021-06-25|1512.54
#2021-06-28|1511.67
#2021-06-29|1510.68
#2021-06-30|1504.55
#2021-07-01|1511.42
#2021-07-02|1510.44
#2021-07-05|1517.13
#2021-07-06|1506.24
#2021-07-07|1511.67
#2021-07-08|1475.40
#2021-07-09|1476.76
#2021-07-12|1498.42
#2021-07-13|1495.41
#2021-07-14|1494.83
#2021-07-15|1481.51
#2021-07-16|1475.98
#2021-07-19|1435.89
#2021-07-20|1460.59
#2021-07-21|1486.43
#2021-07-22|1492.84
#2021-07-23|1493.07
#2021-07-26|1513.10
#2021-07-27|1504.24
#2021-07-28|1527.35
#2021-07-29|1536.50
#2021-07-30|1542.61
#2021-08-02|1565.96
#2021-08-03|1550.51
#2021-08-04|1553.23
#2021-08-05|1548.89
#2021-08-06|1541.81
#2021-08-09|1537.40
#2021-08-10|1548.09
#2021-08-11|1553.45
#2021-08-12|1569.58
#2021-08-13|1572.35
#2021-08-16|1563.18
#2021-08-17|1559.37
#2021-08-18|1579.80
#2021-08-19|1575.45
#2021-08-20|1581.69
#2021-08-23|1602.48
#2021-08-24|1621.41
#2021-08-25|1630.45
#2021-08-26|1627.51
#2021-08-27|1629.06
#2021-08-30|1634.15
#2021-08-31|1632.26
#2021-09-01|1638.85
#2021-09-02|1631.47
#2021-09-03|1635.89
#2021-09-06|1633.98
#2021-09-07|1632.78
#2021-09-08|1631.64
#2021-09-09|1654.38
#2021-09-10|1656.78
#2021-09-13|1655.92
#2021-09-14|1653.64
#2021-09-15|1655.56
#2021-09-16|1653.62
#2021-09-17|1655.58
#2021-09-20|1651.92
#2021-09-21|1654.75
#2021-09-22|1642.02
#2021-09-23|1654.02
#2021-09-24|1654.92
#2021-09-27|1652.54
#2021-09-28|1647.09
#2021-09-29|1646.31
#2021-09-30|1638.04
#2021-10-01|1642.34
#2021-10-04|1629.87
#2021-10-05|1632.29
#2021-10-06|1611.94
#2021-10-07|1636.23
#2021-10-08|1632.51
#2021-10-11|1653.21
#2021-10-12|1661.20
#2021-10-13|1666.98
#2021-10-14|1686.73
#2021-10-15|1687.86
#2021-10-18|1688.29
#2021-10-19|1693.98
#2021-10-20|1704.90
#2021-10-21|1722.81
#2021-10-22|1722.77
#2021-10-25|1736.58
#2021-10-26|1741.72
#2021-10-27|1734.06
#2021-10-28|1733.94
#2021-10-29|1736.74
#2021-11-01|1772.22
#2021-11-02|1777.68
#2021-11-03|1785.66
#2021-11-04|1797.32
#2021-11-05|1795.96
#2021-11-08|1792.03
#2021-11-09|1791.92
#2021-11-10|1789.42
#2021-11-11|1815.79
#2021-11-12|1818.44
#2021-11-15|1834.53
#2021-11-16|1830.66
#2021-11-17|1829.66
#2021-11-18|1829.17
#2021-11-19|1823.20
#2021-11-22|1836.60
#2021-11-23|1799.07
#2021-11-24|1780.64
#2021-11-25|1784.26
#2021-11-26|1771.39
#2021-11-29|1772.05
#2021-11-30|1769.40
#2021-12-01|1800.76
#2021-12-02|1775.26
#2021-12-03|1778.14
#2021-12-06|1783.60
#2021-12-07|1833.27
#2021-12-08|1845.68
#2021-12-09|1842.25
#2021-12-10|1841.07
#2021-12-13|1816.49
#2021-12-14|1799.63
#2021-12-15|1806.51
#2021-12-16|1846.11
#2021-12-17|1828.52
#2021-12-20|1759.21
#2021-12-21|1788.84
#2021-12-22|1814.36
#2021-12-23|1850.40
#2021-12-24|1848.26
#2021-12-27|1883.65
#2021-12-28|1908.48
#2021-12-29|1891.87
#2021-12-30|1900.25
#2021-12-31|1896.56
#2022-01-03|1912.49
#2022-01-04|1934.44
#2022-01-05|1943.42
#2022-01-06|1922.56
#2022-01-07|1923.68
#2022-01-10|1890.94
#2022-01-11|1936.52
#2022-01-12|1976.47
#2022-01-13|1988.46
#2022-01-14|1990.51
#2022-01-17|1964.01
#2022-01-18|1920.31
#2022-01-19|1912.88
#2022-01-20|1928.39
#2022-01-21|1918.22
#2022-01-24|1779.24
#2022-01-25|1789.57
#2022-01-26|1834.86
#2022-01-27|1815.56
#2022-01-28|1811.60
#2022-01-31|1828.52
#2022-02-01|1833.34
#2022-02-02|1854.08
#2022-02-03|1834.58
#2022-02-04|1822.98
#2022-02-07|1834.76
#2022-02-08|1820.91
#2022-02-09|1877.09
#2022-02-10|1873.66
#2022-02-11|1863.87
#2022-02-14|1814.57
#2022-02-15|1864.13
#2022-02-16|1893.25
#2022-02-17|1868.16
#2022-02-18|1872.90
#2022-02-21|1850.14
#2022-02-22|1850.39
#2022-02-23|1856.29
#2022-02-24|1782.28
#2022-02-25|1806.41
#2022-02-28|1853.46
#2022-03-01|1817.84
#2022-03-02|1814.48
#2022-03-03|1796.71
#2022-03-04|1774.27
#2022-03-07|1757.15
#2022-03-08|1722.44
#2022-03-09|1780.33
#2022-03-10|1756.83
#2022-03-11|1768.29
#2022-03-14|1731.01
#2022-03-15|1737.76
#2022-03-16|1774.50
#2022-03-17|1791.62
#2022-03-18|1785.91
#2022-03-21|1842.76
#2022-03-22|1861.41
#2022-03-23|1863.20
#2022-03-24|1870.01
#2022-03-25|1877.80
#2022-03-28|1868.16
#2022-03-29|1894.16
#2022-03-30|1908.61
#2022-03-31|1882.48
#2022-04-01|1875.80
#2022-04-04|1904.17
#2022-04-05|1919.18
#2022-04-06|1876.13
#2022-04-07|1890.13
#2022-04-08|1891.00
#2022-04-11|1883.59
#2022-04-12|1894.38
#2022-04-13|1883.91
#2022-04-14|1892.52
#2022-04-15|1892.52
#2022-04-18|1892.07
#2022-04-19|1896.91
#2022-04-20|1910.12
#2022-04-21|1897.37
#2022-04-22|1881.74
#2022-04-25|1825.79
#2022-04-26|1826.26
#2022-04-27|1800.67
#2022-04-28|1817.94
#2022-04-29|1811.05
#2022-05-02|1732.88
#2022-05-03|1729.86
#2022-05-04|1711.72
#2022-05-05|1695.47
#2022-05-06|1703.83
#2022-05-09|1617.09
#2022-05-10|1616.56
#2022-05-11|1647.97
#2022-05-12|1631.16
#2022-05-13|1650.26
#2022-05-16|1679.34
#2022-05-17|1724.88
#2022-05-18|1706.28
#2022-05-19|1660.29
#2022-05-20|1669.17
#2022-05-23|1702.98
#2022-05-24|1654.87
#2022-05-25|1641.80
#2022-05-26|1680.55
#2022-05-27|1683.47
#2022-05-30|1706.61
#2022-05-31|1704.69
#2022-06-01|1721.38
#2022-06-02|1710.59
#2022-06-03|1708.14
#2022-06-06|1736.04
#2022-06-07|1706.51
#2022-06-08|1719.46
#2022-06-09|1684.46
#2022-06-10|1665.05
#2022-06-13|1540.68
#2022-06-14|1555.55
#2022-06-15|1585.92
#2022-06-16|1540.22
#2022-06-17|1541.01
#2022-06-20|1578.52
#2022-06-21|1604.66
#2022-06-22|1600.17
#2022-06-23|1582.46
#2022-06-24|1600.78
#2022-06-27|1617.22
#2022-06-28|1631.63
#2022-06-29|1617.58
#2022-06-30|1565.76
#2022-07-01|1550.19
#2022-07-04|1575.77
#2022-07-05|1555.60
#2022-07-06|1568.26
#2022-07-07|1604.89
#2022-07-08|1608.48
#2022-07-11|1603.02
#2022-07-12|1604.24
#2022-07-13|1606.56
#2022-07-14|1576.20
#2022-07-15|1592.19
#2022-07-18|1637.20
#2022-07-19|1637.98
#2022-07-20|1658.85
#2022-07-21|1670.55
#2022-07-22|1673.78
#2022-07-25|1659.34
#2022-07-26|1642.20
#2022-07-27|1673.99
#2022-07-28|1692.73
#2022-07-29|1696.90
#2022-08-01|1736.61
#2022-08-02|1720.32
#2022-08-03|1741.07
#2022-08-04|1758.48
#2022-08-05|1757.07
#2022-08-08|1807.75
#2022-08-09|1802.77
#2022-08-10|1864.81
#2022-08-11|1889.21
#2022-08-12|1886.03
#2022-08-15|1877.19
#2022-08-16|1886.58
#2022-08-17|1877.85
#2022-08-18|1897.19
#2022-08-19|1881.87
#2022-08-22|1848.64
#2022-08-23|1879.64
#2022-08-24|1894.63
#2022-08-25|1889.96
#2022-08-26|1899.36
#2022-08-29|1836.27
#2022-08-30|1823.60
#2022-08-31|1822.52
#2022-09-01|1770.90
#2022-09-02|1785.46
#2022-09-05|1767.25
#2022-09-06|1744.93
#2022-09-07|1723.47
#2022-09-08|1734.05
#2022-09-09|1747.47
#2022-09-12|1798.98
#2022-09-13|1746.90
#2022-09-14|1717.29
#2022-09-15|1707.50
#2022-09-16|1706.17
#2022-09-19|1687.14
#2022-09-20|1674.20
#2022-09-21|1673.93
#2022-09-22|1640.11
#2022-09-23|1629.56
#2022-09-26|1626.75
#2022-09-27|1633.12
#2022-09-28|1586.20
#2022-09-29|1538.82
#2022-09-30|1542.66
#2022-10-03|1544.83
#2022-10-04|1565.50
#2022-10-05|1547.17
#2022-10-06|1588.22
#2022-10-07|1584.75
#2022-10-10|1574.13
#2022-10-11|1544.14
#2022-10-12|1560.45
#2022-10-13|1565.62
#2022-10-14|1582.24
#2022-10-17|1595.15
#2022-10-18|1616.89
#2022-10-19|1613.38
#2022-10-20|1615.14
#2022-10-21|1601.11
#2022-10-24|1617.48
#2022-10-25|1655.12
#2022-10-26|1675.77
#2022-10-27|1663.75
#2022-10-28|1651.97
#2022-10-31|1660.85
#2022-11-01|1653.75
#2022-11-02|1654.76
#2022-11-03|1607.06
#2022-11-04|1620.27
#2022-11-07|1611.78
#2022-11-08|1635.22
#2022-11-09|1623.37
#2022-11-10|1712.62
#2022-11-11|1743.90
#2022-11-14|1692.25
#2022-11-15|1716.15
#2022-11-16|1681.37
#2022-11-17|1627.55
#2022-11-18|1633.12
#2022-11-21|1624.48
#2022-11-22|1635.97
#2022-11-23|1649.34
#2022-11-24|1649.80
#2022-11-25|1648.49
#2022-11-28|1613.72
#2022-11-29|1635.67
#2022-11-30|1614.19
#2022-12-01|1667.04
#2022-12-02|1659.46
#2022-12-05|1656.83
#2022-12-06|1627.68
#2022-12-07|1597.70
#2022-12-08|1618.65
#2022-12-09|1625.43
#2022-12-12|1606.07
#2022-12-13|1643.99
#2022-12-14|1629.11
#2022-12-15|1591.17
#2022-12-16|1581.38
#2022-12-19|1568.48
#2022-12-20|1551.45
#2022-12-21|1566.69
#2022-12-22|1542.96
#2022-12-23|1540.64
#2022-12-26|1513.99
#2022-12-27|1524.53
#2022-12-28|1523.23
#2022-12-29|1540.37
#2022-12-30|1536.67
#2023-01-02|1528.22
#2023-01-03|1533.32
#2023-01-04|1548.28
#2023-01-05|1533.93
#2023-01-06|1551.97
#2023-01-09|1599.11
#2023-01-10|1600.24
#2023-01-11|1615.91
#2023-01-12|1627.69
#2023-01-13|1631.65
#2023-01-16|1659.90
#2023-01-17|1665.90
#2023-01-18|1673.40
#2023-01-19|1628.04
#2023-01-20|1636.37
#2023-01-23|1656.13
#2023-01-24|1657.94
#2023-01-25|1627.92
#2023-01-26|1598.79
#2023-01-27|1590.67
#2023-01-30|1571.40
#2023-01-31|1594.71
#2023-02-01|1601.02
#2023-02-02|1661.84
#2023-02-03|1647.76
#2023-02-06|1602.11
#2023-02-07|1601.88
#2023-02-08|1584.76
#2023-02-09|1566.36
#2023-02-10|1546.88
#2023-02-13|1576.89
#2023-02-14|1573.46
#2023-02-15|1585.51
#2023-02-16|1565.08
#2023-02-17|1565.99
#2023-02-20|1549.33
#2023-02-21|1495.87
#2023-02-22|1498.24
#2023-02-23|1485.98
#2023-02-24|1469.83
#2023-02-27|1450.10
#2023-02-28|1461.39
#2023-03-01|1485.14
#2023-03-02|1469.21
#2023-03-03|1466.29
#2023-03-06|1535.63
#2023-03-07|1517.58
#2023-03-08|1523.44
#2023-03-09|1540.69
#2023-03-10|1533.87
#2023-03-13|1452.49
#2023-03-14|1468.78
#2023-03-15|1445.18
#2023-03-16|1435.98
#2023-03-17|1434.48
#2023-03-20|1446.37
#2023-03-21|1461.16
#2023-03-22|1473.73
#2023-03-23|1528.41
#2023-03-24|1508.07
#2023-03-27|1501.56
#2023-03-28|1502.15
#2023-03-29|1460.70
#2023-03-30|1461.64
#2023-03-31|1457.55
#2023-04-03|1461.95
#2023-04-04|1472.91
#2023-04-05|1468.85
#2023-04-06|1457.69
#2023-04-07|1457.69
#2023-04-10|1455.75
#2023-04-11|1441.21
#2023-04-12|1439.66
#2023-04-13|1437.25
#2023-04-14|1431.70
#2023-04-17|1429.68
#2023-04-18|1439.51
#2023-04-19|1430.47
#2023-04-20|1413.01
#2023-04-21|1408.46
#2023-04-24|1430.91
#2023-04-25|1437.13
#2023-04-26|1440.91
#2023-04-27|1449.39
#2023-04-28|1449.39
#2023-05-01|1471.39
#2023-05-02|1470.20
#2023-05-03|1486.49
#2023-05-04|1467.39
#2023-05-05|1474.42
#2023-05-08|1477.80
#2023-05-09|1454.53
#2023-05-10|1470.06
#2023-05-11|1480.61
#2023-05-12|1468.60
#2023-05-15|1465.45
#2023-05-16|1466.05
#2023-05-17|1486.58
#2023-05-18|1495.96
#2023-05-19|1493.22
#2023-05-22|1464.45
#2023-05-23|1436.92
#2023-05-24|1419.01
#2023-05-25|1415.69
#2023-05-26|1417.40
#2023-05-29|1414.35
#2023-05-30|1408.73
#2023-05-31|1387.87
#2023-06-01|1385.34
#2023-06-02|1384.76
#2023-06-05|1413.87
#2023-06-06|1422.17
#2023-06-07|1466.40
#2023-06-08|1479.76
#2023-06-09|1505.17
#2023-06-12|1509.64
#2023-06-13|1539.52
#2023-06-14|1515.82
#2023-06-15|1547.07
#2023-06-16|1545.48
#2023-06-19|1511.96
#2023-06-20|1514.24
#2023-06-21|1489.30
#2023-06-22|1487.95
#2023-06-23|1488.33
#2023-06-26|1473.42
#2023-06-27|1442.73
#2023-06-28|1450.51
#2023-06-29|1439.94
#2023-06-30|1433.35
#2023-07-03|1445.78
#2023-07-04|1447.35
#2023-07-05|1462.58
#2023-07-06|1443.28
#2023-07-07|1451.26
#2023-07-10|1445.61
#2023-07-11|1467.50
#2023-07-12|1511.72
#2023-07-13|1530.38
#2023-07-14|1533.20
#2023-07-17|1510.35
#2023-07-18|1561.62
#2023-07-19|1611.05
#2023-07-20|1589.81
#2023-07-21|1585.78
#2023-07-24|1542.13
#2023-07-25|1474.18
#2023-07-26|1523.20
#2023-07-27|1514.29
#2023-07-28|1518.39
#2023-07-31|1545.62
#2023-08-01|1550.71
#2023-08-02|1542.84
#2023-08-03|1528.07
#2023-08-04|1543.27
#2023-08-07|1550.43
#2023-08-08|1528.48
#2023-08-09|1566.31
#2023-08-10|1559.22
#2023-08-11|1551.07
#2023-08-14|1520.76
#2023-08-15|1522.62
#2023-08-16|1517.31
#2023-08-17|1477.25
#2023-08-18|1473.78
#2023-08-21|1486.74
#2023-08-22|1505.61
#2023-08-23|1511.51
#2023-08-24|1490.28
#2023-08-25|1486.82
#2023-08-28|1496.13
#2023-08-29|1485.64
#2023-08-30|1498.24
#2023-08-31|1492.88
#2023-09-01|1493.71
#2023-09-04|1468.52
#2023-09-05|1486.61
#2023-09-06|1471.72
#2023-09-07|1451.89
#2023-09-08|1452.41
#2023-09-11|1491.54
#2023-09-12|1497.36
#2023-09-13|1478.36
#2023-09-14|1486.25
#2023-09-15|1492.25
#2023-09-18|1493.19
#2023-09-19|1491.54
#2023-09-20|1506.14
#2023-09-21|1505.53
#2023-09-22|1508.56
#2023-09-25|1506.54
#2023-09-26|1482.09
#2023-09-27|1483.76
#2023-09-28|1483.96
#2023-09-29|1497.45
#2023-10-02|1507.26
#2023-10-03|1495.56
#2023-10-04|1478.75
#2023-10-05|1459.39
#2023-10-06|1461.81
#2023-10-09|1357.65
#2023-10-10|1370.19
#2023-10-11|1344.88
#2023-10-12|1328.78
#2023-10-13|1325.44
#2023-10-16|1297.87
#2023-10-17|1293.02
#2023-10-18|1296.72
#2023-10-19|1264.61
#2023-10-20|1259.42
#2023-10-23|1219.92
#2023-10-24|1231.31
#2023-10-25|1231.86
#2023-10-26|1216.91
#2023-10-27|1224.61
#2023-10-30|1267.46
#2023-10-31|1261.15
#2023-11-01|1277.29
#2023-11-02|1311.99
#2023-11-03|1331.34
#2023-11-06|1357.74
#2023-11-07|1386.94
#2023-11-08|1391.44
#2023-11-09|1375.37
#2023-11-10|1365.31
#2023-11-13|1336.67
#2023-11-14|1390.83
#2023-11-15|1388.39
#2023-11-16|1429.76
#2023-11-17|1439.99
#2023-11-20|1448.31
#2023-11-21|1464.39
#2023-11-22|1489.11
#2023-11-23|1484.81
#2023-11-24|1489.78
#2023-11-27|1491.86
#2023-11-28|1505.94
#2023-11-29|1517.67
#2023-11-30|1477.77
#2023-12-01|1481.52
#2023-12-04|1488.25
#2023-12-05|1509.96
#2023-12-06|1522.58
#2023-12-07|1517.38
#2023-12-08|1513.85
#2023-12-11|1500.98
#2023-12-12|1489.56
#2023-12-13|1498.01
#2023-12-14|1543.85
#2023-12-15|1543.83
#2023-12-18|1550.45
#2023-12-19|1563.34
#2023-12-20|1601.16
#2023-12-21|1589.67
#2023-12-22|1597.68
#2023-12-25|1604.46
#2023-12-26|1573.98
#2023-12-27|1593.36
#2023-12-28|1582.87
#2023-12-29|1593.27
#2024-01-01|1630.61
#2024-01-02|1610.41
#2024-01-03|1591.19
#2024-01-04|1604.40
#2024-01-05|1596.20
#2024-01-08|1583.56
#2024-01-09|1568.29
#2024-01-10|1559.92
#2024-01-11|1567.74
#2024-01-12|1574.05
#2024-01-15|1548.94
#2024-01-16|1518.69
#2024-01-17|1498.38
#2024-01-18|1537.62
#2024-01-19|1543.89
#2024-01-22|1536.57
#2024-01-23|1540.89
#2024-01-24|1572.12
#2024-01-25|1562.01
#2024-01-26|1567.66
#2024-01-29|1602.46
#2024-01-30|1583.83
#2024-01-31|1590.31
#2024-02-01|1571.01
#2024-02-02|1573.82
#2024-02-05|1571.70
#2024-02-06|1601.57
#2024-02-07|1605.53
#2024-02-08|1578.33
#2024-02-09|1589.78
#2024-02-12|1605.44
#2024-02-13|1616.57
#2024-02-14|1618.38
#2024-02-15|1640.76
#2024-02-16|1648.37
#2024-02-19|1659.72
#2024-02-20|1649.02
#2024-02-21|1646.05
#2024-02-22|1692.24
#2024-02-23|1695.24
#2024-02-26|1711.33
#2024-02-27|1727.11
#2024-02-28|1724.45
#2024-02-29|1745.22
#2024-03-01|1748.47
#2024-03-04|1748.26
#2024-03-05|1735.47
#2024-03-06|1740.39
#2024-03-07|1720.19
#2024-03-08|1723.25
#2024-03-11|1690.31
#2024-03-12|1669.56
#2024-03-13|1685.55
#2024-03-14|1665.43
#2024-03-15|1653.17
#2024-03-18|1699.23
#2024-03-19|1698.58
#2024-03-20|1725.32
#2024-03-21|1757.67
#2024-03-22|1739.78
#2024-03-25|1765.48
#2024-03-26|1764.30
#2024-03-27|1754.32
#2024-03-28|1764.86
#2024-03-29|1764.86
#2024-04-01|1760.87
#2024-04-02|1715.73
#2024-04-03|1720.34
#2024-04-04|1692.92
#2024-04-05|1669.74
#2024-04-08|1753.25
#2024-04-09|1723.67
#2024-04-10|1695.01
#2024-04-11|1662.09
#2024-04-12|1656.37
#2024-04-15|1641.05
#2024-04-16|1629.41
#2024-04-17|1604.76
#2024-04-18|1620.54
#2024-04-19|1634.75
#2024-04-22|1626.96
#2024-04-23|1632.39
#2024-04-24|1644.91
#2024-04-25|1623.55
#2024-04-26|1613.78
#2024-04-29|1643.00
#2024-04-30|1677.37
#2024-05-01|1651.23
#2024-05-02|1664.25
#2024-05-03|1669.24
#2024-05-06|1657.18
#2024-05-07|1697.67
#2024-05-08|1719.67
#2024-05-09|1718.32
#2024-05-10|1718.09
#2024-05-13|1721.87
#2024-05-14|1733.10
#2024-05-15|1762.19
#2024-05-16|1707.10
#2024-05-17|1703.65
#2024-05-20|1705.79
#2024-05-21|1706.76
#2024-05-22|1698.90
#2024-05-23|1692.24
#2024-05-24|1700.23
#2024-05-27|1687.19
#2024-05-28|1699.11
#2024-05-29|1692.77
#2024-05-30|1694.17
#2024-05-31|1688.41
#2024-06-03|1732.57
#2024-06-04|1706.64
#2024-06-05|1661.59
#2024-06-06|1642.47
#2024-06-07|1628.85
#2024-06-10|1650.44
#2024-06-11|1666.82
#2024-06-12|1677.21
#2024-06-13|1666.66
#2024-06-14|1663.18
#2024-06-17|1666.38
#2024-06-18|1665.81
#2024-06-19|1675.48
#2024-06-20|1640.11
#2024-06-21|1624.59
#2024-06-24|1637.92
#2024-06-25|1632.42
#2024-06-26|1638.41
#2024-06-27|1623.58
#2024-06-28|1620.01
#2024-07-01|1619.05
#2024-07-02|1627.06
#2024-07-03|1641.43
#2024-07-04|1670.90
#2024-07-05|1691.94
#2024-07-08|1716.29
#2024-07-09|1718.49
#2024-07-10|1712.25
#2024-07-11|1761.01
#2024-07-12|1774.96
#2024-07-15|1774.14
#2024-07-16|1778.86
#2024-07-17|1766.17
#2024-07-18|1763.56
#2024-07-19|1761.88
#2024-07-22|1766.63
#2024-07-23|1789.90
#2024-07-24|1769.99
#2024-07-25|1765.58
#2024-07-26|1770.93
#2024-07-29|1720.27
#2024-07-30|1695.58
#2024-07-31|1701.77
#2024-08-01|1672.49
#2024-08-02|1668.47
#2024-08-05|1608.25
#2024-08-06|1634.69
#2024-08-07|1668.60
#2024-08-08|1689.50
#2024-08-09|1718.84
#2024-08-12|1669.55
#2024-08-13|1692.74
#2024-08-14|1727.71
#2024-08-15|1776.44
#2024-08-16|1782.60
#2024-08-19|1772.27
#2024-08-20|1781.47
#2024-08-21|1762.02
#2024-08-22|1772.49
#2024-08-23|1783.23
#2024-08-26|1814.79
#2024-08-27|1815.01
#2024-08-28|1835.52
#2024-08-29|1833.12
#2024-08-30|1849.16
#2024-09-02|1843.18
#2024-09-03|1810.17
#2024-09-04|1806.27
#2024-09-05|1810.26
#2024-09-06|1801.51
#2024-09-09|1749.04
#2024-09-10|1748.59
#2024-09-11|1736.74
#2024-09-12|1782.80
#2024-09-13|1791.00
#2024-09-16|1745.97
#2024-09-17|1706.88
#2024-09-18|1717.81
#2024-09-19|1714.80
#2024-09-20|1712.24
#2024-09-23|1731.73
#2024-09-24|1763.17
#2024-09-25|1781.57
#2024-09-26|1818.14
#2024-09-27|1812.75
#2024-09-30|1833.77
#2024-10-01|1793.03
#2024-10-02|1779.18
#2024-10-03|1769.79
#2024-10-04|1765.66
#2024-10-07|1776.78
#2024-10-08|1790.21
#2024-10-09|1797.42
#2024-10-10|1785.26
#2024-10-11|1790.29
#2024-10-14|1800.20
#2024-10-15|1817.15
#2024-10-16|1818.35
#2024-10-17|1828.76
#2024-10-18|1836.71
#2024-10-21|1854.52
#2024-10-22|1845.25
#2024-10-23|1832.11
#2024-10-24|1832.77
#2024-10-25|1835.24
#2024-10-28|1875.08
#2024-10-29|1889.60
#2024-10-30|1924.10
#2024-10-31|1898.96
#2024-11-01|1894.79
#2024-11-04|1901.45
#2024-11-05|1912.03
#2024-11-06|1906.67
#2024-11-07|1911.13
#2024-11-08|1895.56
#2024-11-11|1944.34
#2024-11-12|1951.94
#2024-11-13|1964.91
#2024-11-14|1941.31
#2024-11-15|1937.19
#2024-11-18|1939.76
#2024-11-19|1949.04
#2024-11-20|1952.11
#2024-11-21|1972.61
#2024-11-22|1978.11
#2024-11-25|2029.53
#2024-11-26|2037.16
#2024-11-27|2013.96
#2024-11-28|2000.82
#2024-11-29|2010.08
#2024-12-02|2038.23
#2024-12-03|2074.74
#2024-12-04|2094.54
#2024-12-05|2109.36
#2024-12-06|2117.81
#2024-12-09|2150.71
#2024-12-10|2131.77
#2024-12-11|2122.37
#2024-12-12|2132.35
#2024-12-13|2111.30
#2024-12-16|2119.22
#2024-12-17|2167.58
#2024-12-18|2197.28
#2024-12-19|2146.94
#2024-12-20|2144.18
#2024-12-23|2160.84
#2024-12-24|2180.08
#2024-12-25|2170.15
#2024-12-26|2154.72
#2024-12-27|2144.10
#2024-12-30|2157.18
#2024-12-31|2187.90
#2025-01-01|2196.28
#2025-01-02|2189.74
#2025-01-03|2194.09
#2025-01-06|2229.37
#2025-01-07|2226.50
#2025-01-08|2199.11
#2025-01-09|2204.55
#2025-01-10|2190.32
#2025-01-13|2211.47
#2025-01-14|2250.10
#2025-01-15|2287.50
#2025-01-16|2291.18
#2025-01-17|2324.36
#2025-01-20|2339.19
#2025-01-21|2345.10
#2025-01-22|2333.95
#2025-01-23|2293.08
#2025-01-24|2296.80
#2025-01-27|2259.76
#2025-01-28|2255.87
#2025-01-29|2237.37
#2025-01-30|2216.96
#2025-01-31|2221.16
#2025-02-03|2211.75
#2025-02-04|2248.12
#2025-02-05|2292.38
#2025-02-06|2284.59
#2025-02-07|2282.02
#2025-02-10|2280.96
#2025-02-11|2244.20
#2025-02-12|2213.03
#2025-02-13|2258.93
#2025-02-14|2267.61
#2025-02-17|2252.85
#2025-02-18|2294.58
#2025-02-19|2291.62
#2025-02-20|2283.19
#2025-02-21|2271.20
#2025-02-24|2212.77
#2025-02-25|2215.67
#2025-02-26|2245.27
#2025-02-27|2231.87
#2025-02-28|2218.65
#2025-03-03|2254.29
#2025-03-04|2187.91
#2025-03-05|2231.21
#2025-03-06|2225.82
#2025-03-07|2212.20
#2025-03-10|2197.95
#2025-03-11|2195.39
#2025-03-12|2244.61
#2025-03-13|2242.06
#2025-03-14|2254.18
#2025-03-17|2277.73
#2025-03-18|2255.34
#2025-03-19|2247.39
#2025-03-20|2237.63
#2025-03-21|2213.71
#2025-03-24|2193.07
#2025-03-25|2204.83
#2025-03-26|2162.38
#2025-03-27|2198.38
#2025-03-28|2186.94
#2025-03-31|2129.77
#2025-04-01|2162.57
#2025-04-02|2183.65
#2025-04-03|2176.76
#2025-04-04|2150.43
#2025-04-07|2050.18
#2025-04-08|2093.13
#2025-04-09|2026.63
#2025-04-10|2102.54
#2025-04-11|2125.42
#2025-04-14|2194.28
#2025-04-15|2210.50
#2025-04-16|2221.75
#2025-04-17|2217.45
#2025-04-18|2217.45
#2025-04-21|2153.14
#2025-04-22|2177.40
#2025-04-23|2247.62
#2025-04-24|2256.29
#2025-04-25|2259.34
#2025-04-28|2264.75
#2025-04-29|2274.56
#2025-04-30|2265.77
#2025-05-01|2280.69
#2025-05-02|2298.27
#2025-05-05|2327.26
#2025-05-06|2347.60
#2025-05-07|2411.81
#2025-05-08|2452.72
#2025-05-09|2478.34
#2025-05-12|2438.36
#2025-05-13|2437.70
#2025-05-14|2456.81
#2025-05-15|2438.75
#2025-05-16|2437.83
#2025-05-19|2469.54
#2025-05-20|2485.39
#2025-05-21|2459.14
#2025-05-22|2394.92
#2025-05-23|2386.35
#2025-05-26|2482.85
#2025-05-27|2507.58
#2025-05-28|2541.20
#2025-05-29|2550.59
#2025-05-30|2539.98
#2025-06-02|2534.81
#2025-06-03|2541.96
#2025-06-04|2552.26
#2025-06-05|2577.51
#2025-06-06|2569.43
#2025-06-09|2571.66
#2025-06-10|2571.10
#2025-06-11|2573.61
#2025-06-12|2487.75
#2025-06-13|2458.44
#2025-06-16|2596.12
#2025-06-17|2584.63
#2025-06-18|2638.74
#2025-06-19|2642.75
#2025-06-20|2643.54
#2025-06-23|2669.96
#2025-06-24|2763.13
#2025-06-25|2793.10
#2025-06-26|2776.40
#2025-06-27|2782.41
#2025-06-30|2854.96
#2025-07-01|2826.72
#2025-07-02|2880.74
#2025-07-03|2927.09
#2025-07-04|2917.31
#2025-07-07|2915.94
#2025-07-08|2889.78
#2025-07-09|2963.55
#2025-07-10|2962.20
#2025-07-11|2949.84
#2025-07-14|2856.94
#2025-07-15|2864.21
#2025-07-16|2864.41
#2025-07-17|2878.61
#2025-07-18|2882.37
#2025-07-21|2913.16
#2025-07-22|2914.10
#2025-07-23|2963.13
#2025-07-24|2938.70
#2025-07-25|2925.54
#2025-07-28|2924.16
#2025-07-29|2904.50
#2025-07-30|2893.34
#2025-07-31|2869.81
#2025-08-01|2852.28
#2025-08-04|2829.22
#2025-08-05|2753.95
#2025-08-06|2777.34
#2025-08-07|2769.83
#2025-08-08|2766.49
#2025-08-11|2789.11
#2025-08-12|2738.31
#2025-08-13|2829.65
#2025-08-14|2857.51
#2025-08-15|2859.62
#2025-08-18|2882.61
#2025-08-19|2887.09
#2025-08-20|2846.62
#2025-08-21|2876.07
#2025-08-22|2911.52
#2025-08-25|2965.13
#2025-08-26|2999.49
#2025-08-27|3021.78
#2025-08-28|3010.52
#2025-08-29|2992.80
#2025-09-01|2950.57
#2025-09-02|2896.45
#2025-09-03|2952.32
#2025-09-04|2980.04
#2025-09-05|2995.90
#2025-09-08|3039.73
#2025-09-09|3068.97
#2025-09-10|3083.27
#2025-09-11|3040.43
#2025-09-12|3029.58
#2025-09-15|2974.24
#2025-09-16|2972.65
#2025-09-17|2901.85
#2025-09-18|2925.95
#2025-09-19|2933.26
#2025-09-22|2921.60
#2025-09-23|2928.74
#2025-09-24|2917.42
#2025-09-25|2914.43
#2025-09-26|2909.93
#2025-09-29|3028.05
#2025-09-30|3133.56
#2025-10-01|3120.44
#2025-10-02|3118.67
#2025-10-03|3130.54
#2025-10-06|3159.24
#2025-10-07|3154.46
#2025-10-08|3136.03
#2025-10-09|3229.57
#2025-10-10|3216.94
#2025-10-13|3202.42
#2025-10-14|3173.00
#2025-10-15|3164.62
#2025-10-16|3103.59
#2025-10-17|3091.92
#2025-10-20|3120.79
#2025-10-21|3087.37
#2025-10-22|3094.18
#2025-10-23|3113.66
#2025-10-24|3120.91
#2025-10-27|3170.07
#2025-10-28|3152.42
#2025-10-29|3202.31
#2025-10-30|3218.40
#2025-10-31|3218.26
#2025-11-03|3267.14
#2025-11-04|3244.46
#2025-11-05|3306.77
#2025-11-06|3293.38
#2025-11-07|3304.72
#2025-11-10|3369.77
#2025-11-11|3410.43
#2025-11-12|3491.90
#2025-11-13|3474.12
#2025-11-14|3472.09
#2025-11-17|3457.27
#2025-11-18|3355.26
#2025-11-19|3378.57
#2025-11-20|3372.89
#2025-11-21|3330.84
#2025-11-24|3365.22
#2025-11-25|3325.39
#2025-11-26|3371.43
#2025-11-27|3390.07
#2025-11-28|3400.92
#2025-12-01|3452.54
#2025-12-02|3514.95
#2025-12-03|3515.11
#2025-12-04|3548.95
#2025-12-05|3555.15
#2025-12-08|3610.02
#2025-12-09|3631.43
#2025-12-10|3651.68
#2025-12-11|3720.30
#2025-12-12|3705.65
#2025-12-15|3689.05
#2025-12-16|3685.40
#2025-12-17|3719.32
#2025-12-18|3768.63
#2025-12-19|3771.13
#2025-12-22|3813.25
#2025-12-23|3824.05
#2025-12-24|3824.90
#2025-12-25|3708.66
#2025-12-26|3701.43
#2025-12-29|3738.27
#2025-12-30|3778.05
#2025-12-31|3741.71
#2026-01-01|3813.78
#2026-01-02|3815.72
#2026-01-05|3864.14
#2026-01-06|3957.57
#2026-01-07|3965.04
#2026-01-08|3961.13
#2026-01-09|4013.43
#2026-01-12|4041.93
#2026-01-13|4001.75
#2026-01-14|4062.50
#2026-01-15|4096.55
#2026-01-16|4100.11
#2026-01-19|4076.53
#2026-01-20|4027.38
#2026-01-21|4028.95
#2026-01-22|4086.24
#2026-01-23|4099.17
#2026-01-26|4147.53
#2026-01-27|4161.43
#2026-01-28|4132.41
#2026-01-29|4128.08
#2026-01-30|4143.16
#2026-02-02|4213.93
#2026-02-03|4327.57
#2026-02-04|4324.04
#2026-02-05|4193.36
#2026-02-06|4219.35
#2026-02-09|4317.07
#2026-02-10|4386.61
#2026-02-11|4355.94
#2026-02-12|4410.53
#2026-02-13|4345.50
#2026-02-16|4352.11
#2026-02-17|4346.79
#2026-02-18|4378.99
#2026-02-19|4308.07
#2026-02-20|4352.95
#2026-02-23|4358.54
#2026-02-24|4294.20
#2026-02-25|4294.11
#2026-02-26|4188.53
#2026-02-27|4219.84
#2026-03-02|4462.23
#2026-03-03|4439.94
#2026-03-04|4481.68
#2026-03-05|4493.04
#2026-03-06|4472.89
#2026-03-09|4326.62
#2026-03-10|4336.14
#2026-03-11|4307.18
#2026-03-12|4205.61
#2026-03-13|4205.24
#2026-03-16|4218.48
#2026-03-17|4333.74
#2026-03-18|4362.81
#2026-03-19|4316.68
#2026-03-20|4340.75
#2026-03-23|4323.19
#2026-03-24|4249.89
#2026-03-25|4316.55
#2026-03-26|4276.12
#2026-03-27|4116.37
#2026-03-30|3985.18
#2026-03-31|4081.90
#2026-04-01|4111.79
#2026-04-02|4124.61
#2026-04-03|4212.32
#2026-04-06|4245.97
#2026-04-07|4249.31
#2026-04-08|4326.14