Table Data - NASDAQ Philippines Financials Index
| Title | NASDAQ Philippines Financials Index |
|---|---|
| Series ID | NASDAQNQPH30 |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:54 PM CDT |
| Notes | For more information about this series, see: NQPH30 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 239.58 |
| 2001-04-02 | 235.76 |
| 2001-04-03 | 240.46 |
| 2001-04-04 | 241.07 |
| 2001-04-05 | 241.81 |
| 2001-04-06 | 241.29 |
| 2001-04-09 | 241.65 |
| 2001-04-10 | 243.22 |
| 2001-04-11 | 240.53 |
| 2001-04-12 | 240.65 |
| 2001-04-13 | . |
| 2001-04-16 | 241.41 |
| 2001-04-17 | 238.60 |
| 2001-04-18 | 239.32 |
| 2001-04-19 | 240.60 |
| 2001-04-20 | 239.04 |
| 2001-04-23 | 245.61 |
| 2001-04-24 | 245.96 |
| 2001-04-25 | 252.37 |
| 2001-04-26 | 244.17 |
| 2001-04-27 | 243.58 |
| 2001-04-30 | 237.91 |
| 2001-05-01 | 237.45 |
| 2001-05-02 | 248.39 |
| 2001-05-03 | 249.73 |
| 2001-05-04 | 249.05 |
| 2001-05-07 | 244.95 |
| 2001-05-08 | 244.79 |
| 2001-05-09 | 245.97 |
| 2001-05-10 | 246.24 |
| 2001-05-11 | 253.62 |
| 2001-05-14 | 252.87 |
| 2001-05-15 | 250.41 |
| 2001-05-16 | 251.65 |
| 2001-05-17 | 250.33 |
| 2001-05-18 | 248.43 |
| 2001-05-21 | 243.47 |
| 2001-05-22 | 246.12 |
| 2001-05-23 | 246.78 |
| 2001-05-24 | 245.22 |
| 2001-05-25 | 238.86 |
| 2001-05-28 | . |
| 2001-05-29 | 234.24 |
| 2001-05-30 | 237.07 |
| 2001-05-31 | 239.40 |
| 2001-06-01 | 238.70 |
| 2001-06-04 | 240.20 |
| 2001-06-05 | 236.44 |
| 2001-06-06 | 234.16 |
| 2001-06-07 | 234.91 |
| 2001-06-08 | 235.27 |
| 2001-06-11 | 239.38 |
| 2001-06-12 | 239.15 |
| 2001-06-13 | 241.35 |
| 2001-06-14 | 244.28 |
| 2001-06-15 | 243.52 |
| 2001-06-18 | 239.74 |
| 2001-06-19 | 235.77 |
| 2001-06-20 | 233.84 |
| 2001-06-21 | 235.50 |
| 2001-06-22 | 233.89 |
| 2001-06-25 | 230.82 |
| 2001-06-26 | 230.05 |
| 2001-06-27 | 228.41 |
| 2001-06-28 | 227.41 |
| 2001-06-29 | 224.49 |
| 2001-07-02 | 217.85 |
| 2001-07-03 | 220.08 |
| 2001-07-04 | . |
| 2001-07-05 | 225.42 |
| 2001-07-06 | 221.41 |
| 2001-07-09 | 221.64 |
| 2001-07-10 | 220.53 |
| 2001-07-11 | 219.75 |
| 2001-07-12 | 220.04 |
| 2001-07-13 | 219.44 |
| 2001-07-16 | 217.08 |
| 2001-07-17 | 213.59 |
| 2001-07-18 | 215.01 |
| 2001-07-19 | 216.20 |
| 2001-07-20 | 215.10 |
| 2001-07-23 | 212.91 |
| 2001-07-24 | 210.79 |
| 2001-07-25 | 211.45 |
| 2001-07-26 | 211.44 |
| 2001-07-27 | 210.91 |
| 2001-07-30 | 211.02 |
| 2001-07-31 | 213.27 |
| 2001-08-01 | 209.95 |
| 2001-08-02 | 208.87 |
| 2001-08-03 | 211.29 |
| 2001-08-06 | 211.91 |
| 2001-08-07 | 208.70 |
| 2001-08-08 | 205.94 |
| 2001-08-09 | 203.99 |
| 2001-08-10 | 210.28 |
| 2001-08-13 | 216.15 |
| 2001-08-14 | 215.86 |
| 2001-08-15 | 219.41 |
| 2001-08-16 | 220.20 |
| 2001-08-17 | 219.10 |
| 2001-08-20 | 218.01 |
| 2001-08-21 | 217.66 |
| 2001-08-22 | 214.81 |
| 2001-08-23 | 213.63 |
| 2001-08-24 | 215.24 |
| 2001-08-27 | 215.06 |
| 2001-08-28 | 213.48 |
| 2001-08-29 | 212.86 |
| 2001-08-30 | 212.07 |
| 2001-08-31 | 213.32 |
| 2001-09-03 | . |
| 2001-09-04 | 209.72 |
| 2001-09-05 | 209.52 |
| 2001-09-06 | 212.37 |
| 2001-09-07 | 213.91 |
| 2001-09-10 | 216.63 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 201.53 |
| 2001-09-18 | 204.44 |
| 2001-09-19 | 200.87 |
| 2001-09-20 | 201.42 |
| 2001-09-21 | 199.03 |
| 2001-09-24 | 196.67 |
| 2001-09-25 | 199.96 |
| 2001-09-26 | 193.89 |
| 2001-09-27 | 193.10 |
| 2001-09-28 | 191.07 |
| 2001-10-01 | 190.31 |
| 2001-10-02 | 186.92 |
| 2001-10-03 | 186.08 |
| 2001-10-04 | 185.34 |
| 2001-10-05 | 184.19 |
| 2001-10-08 | 177.77 |
| 2001-10-09 | 172.10 |
| 2001-10-10 | 161.60 |
| 2001-10-11 | 164.18 |
| 2001-10-12 | 170.16 |
| 2001-10-15 | 174.88 |
| 2001-10-16 | 176.27 |
| 2001-10-17 | 177.98 |
| 2001-10-18 | 175.04 |
| 2001-10-19 | 173.37 |
| 2001-10-22 | 170.97 |
| 2001-10-23 | 167.21 |
| 2001-10-24 | 166.15 |
| 2001-10-25 | 166.14 |
| 2001-10-26 | 168.27 |
| 2001-10-29 | 166.50 |
| 2001-10-30 | 167.44 |
| 2001-10-31 | 167.99 |
| 2001-11-01 | 167.91 |
| 2001-11-02 | 167.99 |
| 2001-11-05 | 167.90 |
| 2001-11-06 | 166.03 |
| 2001-11-07 | 167.06 |
| 2001-11-08 | 168.04 |
| 2001-11-09 | 168.26 |
| 2001-11-12 | 168.07 |
| 2001-11-13 | 167.44 |
| 2001-11-14 | 168.56 |
| 2001-11-15 | 171.60 |
| 2001-11-16 | 176.38 |
| 2001-11-19 | 178.48 |
| 2001-11-20 | 175.66 |
| 2001-11-21 | 178.05 |
| 2001-11-22 | . |
| 2001-11-23 | 191.15 |
| 2001-11-26 | 191.44 |
| 2001-11-27 | 192.41 |
| 2001-11-28 | 192.70 |
| 2001-11-29 | 192.31 |
| 2001-11-30 | 192.31 |
| 2001-12-03 | 188.82 |
| 2001-12-04 | 188.15 |
| 2001-12-05 | 193.95 |
| 2001-12-06 | 196.77 |
| 2001-12-07 | 194.10 |
| 2001-12-10 | 193.36 |
| 2001-12-11 | 193.00 |
| 2001-12-12 | 192.63 |
| 2001-12-13 | 194.32 |
| 2001-12-14 | 197.01 |
| 2001-12-17 | 197.01 |
| 2001-12-18 | 199.67 |
| 2001-12-19 | 200.71 |
| 2001-12-20 | 206.77 |
| 2001-12-21 | 205.79 |
| 2001-12-24 | 205.79 |
| 2001-12-25 | . |
| 2001-12-26 | 206.51 |
| 2001-12-27 | 209.23 |
| 2001-12-28 | 211.28 |
| 2001-12-31 | 211.20 |
| 2002-01-01 | . |
| 2002-01-02 | 210.55 |
| 2002-01-03 | 211.26 |
| 2002-01-04 | 214.67 |
| 2002-01-07 | 216.27 |
| 2002-01-08 | 215.29 |
| 2002-01-09 | 214.31 |
| 2002-01-10 | 214.23 |
| 2002-01-11 | 215.03 |
| 2002-01-14 | 216.46 |
| 2002-01-15 | 216.78 |
| 2002-01-16 | 219.62 |
| 2002-01-17 | 219.92 |
| 2002-01-18 | 224.76 |
| 2002-01-21 | . |
| 2002-01-22 | 223.40 |
| 2002-01-23 | 228.39 |
| 2002-01-24 | 234.87 |
| 2002-01-25 | 231.95 |
| 2002-01-28 | 231.28 |
| 2002-01-29 | 230.17 |
| 2002-01-30 | 229.82 |
| 2002-01-31 | 239.54 |
| 2002-02-01 | 242.12 |
| 2002-02-04 | 242.37 |
| 2002-02-05 | 240.21 |
| 2002-02-06 | 240.87 |
| 2002-02-07 | 236.61 |
| 2002-02-08 | 236.25 |
| 2002-02-11 | 237.78 |
| 2002-02-12 | 241.73 |
| 2002-02-13 | 241.15 |
| 2002-02-14 | 242.61 |
| 2002-02-15 | 245.02 |
| 2002-02-18 | . |
| 2002-02-19 | 253.99 |
| 2002-02-20 | 251.14 |
| 2002-02-21 | 249.52 |
| 2002-02-22 | 242.87 |
| 2002-02-25 | 242.87 |
| 2002-02-26 | 243.30 |
| 2002-02-27 | 244.34 |
| 2002-02-28 | 245.22 |
| 2002-03-01 | 246.64 |
| 2002-03-04 | 248.98 |
| 2002-03-05 | 248.13 |
| 2002-03-06 | 246.70 |
| 2002-03-07 | 251.20 |
| 2002-03-08 | 253.29 |
| 2002-03-11 | 247.68 |
| 2002-03-12 | 244.49 |
| 2002-03-13 | 239.72 |
| 2002-03-14 | 238.63 |
| 2002-03-15 | 239.56 |
| 2002-03-18 | 238.26 |
| 2002-03-19 | 239.62 |
| 2002-03-20 | 244.26 |
| 2002-03-21 | 246.94 |
| 2002-03-22 | 248.24 |
| 2002-03-25 | 246.12 |
| 2002-03-26 | 244.63 |
| 2002-03-27 | 246.00 |
| 2002-03-28 | 246.05 |
| 2002-03-29 | . |
| 2002-04-01 | 245.00 |
| 2002-04-02 | 247.38 |
| 2002-04-03 | 244.32 |
| 2002-04-04 | 247.12 |
| 2002-04-05 | 249.29 |
| 2002-04-08 | 249.27 |
| 2002-04-09 | 248.54 |
| 2002-04-10 | 246.79 |
| 2002-04-11 | 246.37 |
| 2002-04-12 | 243.63 |
| 2002-04-15 | 242.48 |
| 2002-04-16 | 245.48 |
| 2002-04-17 | 250.97 |
| 2002-04-18 | 253.77 |
| 2002-04-19 | 254.08 |
| 2002-04-22 | 246.37 |
| 2002-04-23 | 245.83 |
| 2002-04-24 | 242.98 |
| 2002-04-25 | 238.91 |
| 2002-04-26 | 237.70 |
| 2002-04-29 | 234.55 |
| 2002-04-30 | 240.84 |
| 2002-05-01 | 240.98 |
| 2002-05-02 | 249.82 |
| 2002-05-03 | 254.44 |
| 2002-05-06 | 253.36 |
| 2002-05-07 | 249.30 |
| 2002-05-08 | 249.00 |
| 2002-05-09 | 250.57 |
| 2002-05-10 | 249.97 |
| 2002-05-13 | 247.15 |
| 2002-05-14 | 244.41 |
| 2002-05-15 | 246.86 |
| 2002-05-16 | 250.32 |
| 2002-05-17 | 248.81 |
| 2002-05-20 | 249.84 |
| 2002-05-21 | 248.58 |
| 2002-05-22 | 246.30 |
| 2002-05-23 | 246.11 |
| 2002-05-24 | 244.81 |
| 2002-05-27 | . |
| 2002-05-28 | 245.43 |
| 2002-05-29 | 243.95 |
| 2002-05-30 | 244.03 |
| 2002-05-31 | 238.99 |
| 2002-06-03 | 243.23 |
| 2002-06-04 | 242.40 |
| 2002-06-05 | 233.55 |
| 2002-06-06 | 230.77 |
| 2002-06-07 | 225.85 |
| 2002-06-10 | 224.88 |
| 2002-06-11 | 223.24 |
| 2002-06-12 | 223.24 |
| 2002-06-13 | 219.79 |
| 2002-06-14 | 222.47 |
| 2002-06-17 | 220.51 |
| 2002-06-18 | 221.14 |
| 2002-06-19 | 213.12 |
| 2002-06-20 | 212.15 |
| 2002-06-21 | 210.23 |
| 2002-06-24 | 213.03 |
| 2002-06-25 | 210.13 |
| 2002-06-26 | 203.86 |
| 2002-06-27 | 203.02 |
| 2002-06-28 | 205.30 |
| 2002-07-01 | 213.10 |
| 2002-07-02 | 209.92 |
| 2002-07-03 | 198.33 |
| 2002-07-04 | . |
| 2002-07-05 | 196.85 |
| 2002-07-08 | 198.85 |
| 2002-07-09 | 202.74 |
| 2002-07-10 | 206.45 |
| 2002-07-11 | 205.17 |
| 2002-07-12 | 208.19 |
| 2002-07-15 | 208.44 |
| 2002-07-16 | 213.35 |
| 2002-07-17 | 209.35 |
| 2002-07-18 | 210.83 |
| 2002-07-19 | 212.38 |
| 2002-07-22 | 209.30 |
| 2002-07-23 | 211.96 |
| 2002-07-24 | 209.41 |
| 2002-07-25 | 210.15 |
| 2002-07-26 | 203.72 |
| 2002-07-29 | 202.25 |
| 2002-07-30 | 205.81 |
| 2002-07-31 | 204.98 |
| 2002-08-01 | 205.72 |
| 2002-08-02 | 202.09 |
| 2002-08-05 | 199.57 |
| 2002-08-06 | 191.98 |
| 2002-08-07 | 194.26 |
| 2002-08-08 | 194.53 |
| 2002-08-09 | 195.20 |
| 2002-08-12 | 194.70 |
| 2002-08-13 | 199.87 |
| 2002-08-14 | 205.87 |
| 2002-08-15 | 205.72 |
| 2002-08-16 | 207.13 |
| 2002-08-19 | 205.58 |
| 2002-08-20 | 203.42 |
| 2002-08-21 | 195.29 |
| 2002-08-22 | 191.28 |
| 2002-08-23 | 188.92 |
| 2002-08-26 | 191.93 |
| 2002-08-27 | 191.38 |
| 2002-08-28 | 194.33 |
| 2002-08-29 | 195.03 |
| 2002-08-30 | 194.17 |
| 2002-09-02 | . |
| 2002-09-03 | 192.40 |
| 2002-09-04 | 196.88 |
| 2002-09-05 | 197.44 |
| 2002-09-06 | 198.24 |
| 2002-09-09 | 199.43 |
| 2002-09-10 | 199.67 |
| 2002-09-11 | 204.34 |
| 2002-09-12 | 203.16 |
| 2002-09-13 | 201.45 |
| 2002-09-16 | 201.33 |
| 2002-09-17 | 202.04 |
| 2002-09-18 | 201.83 |
| 2002-09-19 | 200.04 |
| 2002-09-20 | 198.26 |
| 2002-09-23 | 196.60 |
| 2002-09-24 | 191.99 |
| 2002-09-25 | 193.10 |
| 2002-09-26 | 189.65 |
| 2002-09-27 | 189.01 |
| 2002-09-30 | 194.47 |
| 2002-10-01 | 189.13 |
| 2002-10-02 | 188.77 |
| 2002-10-03 | 186.38 |
| 2002-10-04 | 185.81 |
| 2002-10-07 | 185.29 |
| 2002-10-08 | 183.51 |
| 2002-10-09 | 185.78 |
| 2002-10-10 | 183.52 |
| 2002-10-11 | 185.89 |
| 2002-10-14 | 183.09 |
| 2002-10-15 | 177.86 |
| 2002-10-16 | 178.03 |
| 2002-10-17 | 176.31 |
| 2002-10-18 | 172.00 |
| 2002-10-21 | 171.20 |
| 2002-10-22 | 173.08 |
| 2002-10-23 | 171.99 |
| 2002-10-24 | 172.28 |
| 2002-10-25 | 173.79 |
| 2002-10-28 | 176.55 |
| 2002-10-29 | 175.19 |
| 2002-10-30 | 175.23 |
| 2002-10-31 | 175.28 |
| 2002-11-01 | 175.28 |
| 2002-11-04 | 177.86 |
| 2002-11-05 | 176.18 |
| 2002-11-06 | 179.80 |
| 2002-11-07 | 182.72 |
| 2002-11-08 | 180.37 |
| 2002-11-11 | 175.91 |
| 2002-11-12 | 173.40 |
| 2002-11-13 | 173.74 |
| 2002-11-14 | 174.84 |
| 2002-11-15 | 174.49 |
| 2002-11-18 | 171.57 |
| 2002-11-19 | 166.77 |
| 2002-11-20 | 168.49 |
| 2002-11-21 | 167.83 |
| 2002-11-22 | 171.98 |
| 2002-11-25 | 170.59 |
| 2002-11-26 | 169.74 |
| 2002-11-27 | 168.12 |
| 2002-11-28 | . |
| 2002-11-29 | 168.40 |
| 2002-12-02 | 169.38 |
| 2002-12-03 | 166.43 |
| 2002-12-04 | 165.38 |
| 2002-12-05 | 164.55 |
| 2002-12-06 | 164.55 |
| 2002-12-09 | 165.30 |
| 2002-12-10 | 161.27 |
| 2002-12-11 | 160.75 |
| 2002-12-12 | 161.17 |
| 2002-12-13 | 162.19 |
| 2002-12-16 | 158.21 |
| 2002-12-17 | 157.28 |
| 2002-12-18 | 159.02 |
| 2002-12-19 | 153.55 |
| 2002-12-20 | 152.94 |
| 2002-12-23 | 156.35 |
| 2002-12-24 | 156.35 |
| 2002-12-25 | . |
| 2002-12-26 | 159.24 |
| 2002-12-27 | 157.10 |
| 2002-12-30 | 157.54 |
| 2002-12-31 | 156.92 |
| 2003-01-01 | . |
| 2003-01-02 | 154.58 |
| 2003-01-03 | 153.72 |
| 2003-01-06 | 156.68 |
| 2003-01-07 | 157.75 |
| 2003-01-08 | 163.08 |
| 2003-01-09 | 160.47 |
| 2003-01-10 | 165.67 |
| 2003-01-13 | 165.10 |
| 2003-01-14 | 166.86 |
| 2003-01-15 | 168.99 |
| 2003-01-16 | 168.38 |
| 2003-01-17 | 170.36 |
| 2003-01-20 | . |
| 2003-01-21 | 165.65 |
| 2003-01-22 | 165.73 |
| 2003-01-23 | 165.18 |
| 2003-01-24 | 165.40 |
| 2003-01-27 | 162.36 |
| 2003-01-28 | 161.58 |
| 2003-01-29 | 161.47 |
| 2003-01-30 | 162.15 |
| 2003-01-31 | 165.13 |
| 2003-02-03 | 164.10 |
| 2003-02-04 | 163.60 |
| 2003-02-05 | 162.24 |
| 2003-02-06 | 163.08 |
| 2003-02-07 | 162.37 |
| 2003-02-10 | 162.55 |
| 2003-02-11 | 162.37 |
| 2003-02-12 | 159.84 |
| 2003-02-13 | 159.08 |
| 2003-02-14 | 158.71 |
| 2003-02-17 | . |
| 2003-02-18 | 155.60 |
| 2003-02-19 | 154.43 |
| 2003-02-20 | 151.97 |
| 2003-02-21 | 149.03 |
| 2003-02-24 | 149.78 |
| 2003-02-25 | 149.78 |
| 2003-02-26 | 145.71 |
| 2003-02-27 | 148.50 |
| 2003-02-28 | 149.89 |
| 2003-03-03 | 148.20 |
| 2003-03-04 | 148.32 |
| 2003-03-05 | 143.49 |
| 2003-03-06 | 144.35 |
| 2003-03-07 | 145.08 |
| 2003-03-10 | 143.72 |
| 2003-03-11 | 143.19 |
| 2003-03-12 | 141.21 |
| 2003-03-13 | 141.82 |
| 2003-03-14 | 142.54 |
| 2003-03-17 | 142.41 |
| 2003-03-18 | 143.09 |
| 2003-03-19 | 147.45 |
| 2003-03-20 | 151.61 |
| 2003-03-21 | 150.40 |
| 2003-03-24 | 149.28 |
| 2003-03-25 | 147.94 |
| 2003-03-26 | 149.53 |
| 2003-03-27 | 152.54 |
| 2003-03-28 | 152.48 |
| 2003-03-31 | 154.57 |
| 2003-04-01 | 153.76 |
| 2003-04-02 | 158.84 |
| 2003-04-03 | 160.84 |
| 2003-04-04 | 167.66 |
| 2003-04-07 | 167.50 |
| 2003-04-08 | 173.24 |
| 2003-04-09 | 169.50 |
| 2003-04-10 | 176.64 |
| 2003-04-11 | 176.02 |
| 2003-04-14 | 175.35 |
| 2003-04-15 | 171.84 |
| 2003-04-16 | 174.31 |
| 2003-04-17 | 174.55 |
| 2003-04-18 | . |
| 2003-04-21 | 173.20 |
| 2003-04-22 | 173.67 |
| 2003-04-23 | 168.49 |
| 2003-04-24 | 163.65 |
| 2003-04-25 | 159.55 |
| 2003-04-28 | 157.80 |
| 2003-04-29 | 162.93 |
| 2003-04-30 | 167.65 |
| 2003-05-01 | 167.65 |
| 2003-05-02 | 167.65 |
| 2003-05-05 | 171.26 |
| 2003-05-06 | 171.49 |
| 2003-05-07 | 170.49 |
| 2003-05-08 | 168.27 |
| 2003-05-09 | 167.71 |
| 2003-05-12 | 165.11 |
| 2003-05-13 | 162.02 |
| 2003-05-14 | 162.91 |
| 2003-05-15 | 163.26 |
| 2003-05-16 | 161.75 |
| 2003-05-19 | 163.40 |
| 2003-05-20 | 160.76 |
| 2003-05-21 | 160.92 |
| 2003-05-22 | 158.91 |
| 2003-05-23 | 156.63 |
| 2003-05-26 | . |
| 2003-05-27 | 157.34 |
| 2003-05-28 | 161.75 |
| 2003-05-29 | 166.02 |
| 2003-05-30 | 165.26 |
| 2003-06-02 | 163.32 |
| 2003-06-03 | 168.84 |
| 2003-06-04 | 177.60 |
| 2003-06-05 | 190.56 |
| 2003-06-06 | 194.22 |
| 2003-06-09 | 190.71 |
| 2003-06-10 | 190.60 |
| 2003-06-11 | 189.90 |
| 2003-06-12 | 195.58 |
| 2003-06-13 | 195.58 |
| 2003-06-16 | 202.14 |
| 2003-06-17 | 217.43 |
| 2003-06-18 | 208.57 |
| 2003-06-19 | 208.18 |
| 2003-06-20 | 205.89 |
| 2003-06-23 | 202.85 |
| 2003-06-24 | 198.17 |
| 2003-06-25 | 205.13 |
| 2003-06-26 | 200.24 |
| 2003-06-27 | 203.75 |
| 2003-06-30 | 201.84 |
| 2003-07-01 | 203.08 |
| 2003-07-02 | 203.87 |
| 2003-07-03 | 211.69 |
| 2003-07-04 | . |
| 2003-07-07 | 212.99 |
| 2003-07-08 | 215.62 |
| 2003-07-09 | 212.71 |
| 2003-07-10 | 213.86 |
| 2003-07-11 | 210.76 |
| 2003-07-14 | 209.49 |
| 2003-07-15 | 209.41 |
| 2003-07-16 | 206.85 |
| 2003-07-17 | 204.84 |
| 2003-07-18 | 208.11 |
| 2003-07-21 | 213.51 |
| 2003-07-22 | 214.87 |
| 2003-07-23 | 217.65 |
| 2003-07-24 | 214.76 |
| 2003-07-25 | 215.15 |
| 2003-07-28 | 210.12 |
| 2003-07-29 | 197.82 |
| 2003-07-30 | 201.49 |
| 2003-07-31 | 200.61 |
| 2003-08-01 | 197.88 |
| 2003-08-04 | 192.50 |
| 2003-08-05 | 199.88 |
| 2003-08-06 | 198.36 |
| 2003-08-07 | 199.25 |
| 2003-08-08 | 205.08 |
| 2003-08-11 | 203.87 |
| 2003-08-12 | 203.69 |
| 2003-08-13 | 205.14 |
| 2003-08-14 | 203.92 |
| 2003-08-15 | 198.49 |
| 2003-08-18 | 197.65 |
| 2003-08-19 | 200.23 |
| 2003-08-20 | 197.28 |
| 2003-08-21 | 194.94 |
| 2003-08-22 | 194.94 |
| 2003-08-25 | 196.54 |
| 2003-08-26 | 194.50 |
| 2003-08-27 | 192.17 |
| 2003-08-28 | 187.16 |
| 2003-08-29 | 180.90 |
| 2003-09-01 | . |
| 2003-09-02 | 184.48 |
| 2003-09-03 | 190.56 |
| 2003-09-04 | 189.80 |
| 2003-09-05 | 190.77 |
| 2003-09-08 | 193.04 |
| 2003-09-09 | 197.95 |
| 2003-09-10 | 200.95 |
| 2003-09-11 | 198.59 |
| 2003-09-12 | 197.97 |
| 2003-09-15 | 197.97 |
| 2003-09-16 | 198.48 |
| 2003-09-17 | 202.89 |
| 2003-09-18 | 201.45 |
| 2003-09-19 | 200.68 |
| 2003-09-22 | 202.86 |
| 2003-09-23 | 197.52 |
| 2003-09-24 | 203.67 |
| 2003-09-25 | 201.77 |
| 2003-09-26 | 202.16 |
| 2003-09-29 | 202.20 |
| 2003-09-30 | 197.52 |
| 2003-10-01 | 194.78 |
| 2003-10-02 | 193.81 |
| 2003-10-03 | 195.11 |
| 2003-10-06 | 194.74 |
| 2003-10-07 | 195.89 |
| 2003-10-08 | 193.56 |
| 2003-10-09 | 194.96 |
| 2003-10-10 | 200.81 |
| 2003-10-13 | 209.34 |
| 2003-10-14 | 204.41 |
| 2003-10-15 | 204.34 |
| 2003-10-16 | 207.59 |
| 2003-10-17 | 205.83 |
| 2003-10-20 | 203.53 |
| 2003-10-21 | 204.92 |
| 2003-10-22 | 202.49 |
| 2003-10-23 | 201.90 |
| 2003-10-24 | 199.60 |
| 2003-10-27 | 200.91 |
| 2003-10-28 | 199.13 |
| 2003-10-29 | 200.69 |
| 2003-10-30 | 201.66 |
| 2003-10-31 | 203.57 |
| 2003-11-03 | 202.56 |
| 2003-11-04 | 204.34 |
| 2003-11-05 | 203.15 |
| 2003-11-06 | 202.81 |
| 2003-11-07 | 200.84 |
| 2003-11-10 | 200.85 |
| 2003-11-11 | 198.44 |
| 2003-11-12 | 194.84 |
| 2003-11-13 | 190.55 |
| 2003-11-14 | 190.83 |
| 2003-11-17 | 188.03 |
| 2003-11-18 | 188.87 |
| 2003-11-19 | 186.84 |
| 2003-11-20 | 190.20 |
| 2003-11-21 | 188.54 |
| 2003-11-24 | 188.38 |
| 2003-11-25 | 189.23 |
| 2003-11-26 | 189.32 |
| 2003-11-27 | . |
| 2003-11-28 | 184.43 |
| 2003-12-01 | 184.64 |
| 2003-12-02 | 184.78 |
| 2003-12-03 | 189.90 |
| 2003-12-04 | 190.31 |
| 2003-12-05 | 185.74 |
| 2003-12-08 | 186.38 |
| 2003-12-09 | 188.81 |
| 2003-12-10 | 188.51 |
| 2003-12-11 | 189.00 |
| 2003-12-12 | 191.31 |
| 2003-12-15 | 192.51 |
| 2003-12-16 | 195.21 |
| 2003-12-17 | 194.84 |
| 2003-12-18 | 195.69 |
| 2003-12-19 | 194.96 |
| 2003-12-22 | 193.85 |
| 2003-12-23 | 195.19 |
| 2003-12-24 | 195.20 |
| 2003-12-25 | . |
| 2003-12-26 | 195.27 |
| 2003-12-29 | 197.45 |
| 2003-12-30 | 197.30 |
| 2003-12-31 | 197.34 |
| 2004-01-01 | . |
| 2004-01-02 | 197.27 |
| 2004-01-05 | 202.70 |
| 2004-01-06 | 206.69 |
| 2004-01-07 | 204.23 |
| 2004-01-08 | 200.67 |
| 2004-01-09 | 204.87 |
| 2004-01-12 | 203.57 |
| 2004-01-13 | 202.84 |
| 2004-01-14 | 205.02 |
| 2004-01-15 | 202.45 |
| 2004-01-16 | 204.25 |
| 2004-01-19 | . |
| 2004-01-20 | 202.69 |
| 2004-01-21 | 205.07 |
| 2004-01-22 | 203.72 |
| 2004-01-23 | 204.00 |
| 2004-01-26 | 202.44 |
| 2004-01-27 | 206.10 |
| 2004-01-28 | 204.04 |
| 2004-01-29 | 196.41 |
| 2004-01-30 | 199.12 |
| 2004-02-02 | 192.42 |
| 2004-02-03 | 191.94 |
| 2004-02-04 | 190.24 |
| 2004-02-05 | 187.66 |
| 2004-02-06 | 189.42 |
| 2004-02-09 | 189.20 |
| 2004-02-10 | 190.69 |
| 2004-02-11 | 188.10 |
| 2004-02-12 | 186.58 |
| 2004-02-13 | 186.89 |
| 2004-02-16 | . |
| 2004-02-17 | 185.56 |
| 2004-02-18 | 184.93 |
| 2004-02-19 | 184.97 |
| 2004-02-20 | 185.25 |
| 2004-02-23 | 183.84 |
| 2004-02-24 | 181.44 |
| 2004-02-25 | 181.60 |
| 2004-02-26 | 182.82 |
| 2004-02-27 | 182.48 |
| 2004-03-01 | 183.36 |
| 2004-03-02 | 183.83 |
| 2004-03-03 | 182.79 |
| 2004-03-04 | 184.81 |
| 2004-03-05 | 182.07 |
| 2004-03-08 | 181.62 |
| 2004-03-09 | 179.88 |
| 2004-03-10 | 179.70 |
| 2004-03-11 | 178.87 |
| 2004-03-12 | 177.01 |
| 2004-03-15 | 176.64 |
| 2004-03-16 | 178.67 |
| 2004-03-17 | 177.62 |
| 2004-03-18 | 179.44 |
| 2004-03-19 | 179.29 |
| 2004-03-22 | 175.82 |
| 2004-03-23 | 175.27 |
| 2004-03-24 | 172.13 |
| 2004-03-25 | 172.33 |
| 2004-03-26 | 171.72 |
| 2004-03-29 | 170.67 |
| 2004-03-30 | 171.10 |
| 2004-03-31 | 176.55 |
| 2004-04-01 | 176.80 |
| 2004-04-02 | 178.21 |
| 2004-04-05 | 182.32 |
| 2004-04-06 | 184.19 |
| 2004-04-07 | 184.19 |
| 2004-04-08 | 184.68 |
| 2004-04-09 | . |
| 2004-04-12 | 182.09 |
| 2004-04-13 | 179.62 |
| 2004-04-14 | 179.83 |
| 2004-04-15 | 179.96 |
| 2004-04-16 | 182.68 |
| 2004-04-19 | 182.95 |
| 2004-04-20 | 183.96 |
| 2004-04-21 | 188.09 |
| 2004-04-22 | 186.70 |
| 2004-04-23 | 188.86 |
| 2004-04-26 | 187.98 |
| 2004-04-27 | 192.66 |
| 2004-04-28 | 197.33 |
| 2004-04-29 | 193.49 |
| 2004-04-30 | 190.78 |
| 2004-05-03 | 195.10 |
| 2004-05-04 | 193.38 |
| 2004-05-05 | 195.39 |
| 2004-05-06 | 192.94 |
| 2004-05-07 | 192.59 |
| 2004-05-10 | 192.33 |
| 2004-05-11 | 187.31 |
| 2004-05-12 | 190.55 |
| 2004-05-13 | 188.76 |
| 2004-05-14 | 190.28 |
| 2004-05-17 | 187.92 |
| 2004-05-18 | 186.06 |
| 2004-05-19 | 185.18 |
| 2004-05-20 | 184.97 |
| 2004-05-21 | 187.73 |
| 2004-05-24 | 187.02 |
| 2004-05-25 | 189.58 |
| 2004-05-26 | 189.48 |
| 2004-05-27 | 189.75 |
| 2004-05-28 | 190.28 |
| 2004-05-31 | . |
| 2004-06-01 | 188.61 |
| 2004-06-02 | 190.11 |
| 2004-06-03 | 192.49 |
| 2004-06-04 | 190.77 |
| 2004-06-07 | 190.02 |
| 2004-06-08 | 193.84 |
| 2004-06-09 | 192.92 |
| 2004-06-10 | 192.01 |
| 2004-06-11 | . |
| 2004-06-14 | 190.65 |
| 2004-06-15 | 192.07 |
| 2004-06-16 | 188.90 |
| 2004-06-17 | 190.07 |
| 2004-06-18 | 190.86 |
| 2004-06-21 | 190.82 |
| 2004-06-22 | 191.14 |
| 2004-06-23 | 196.12 |
| 2004-06-24 | 196.30 |
| 2004-06-25 | 195.85 |
| 2004-06-28 | 197.37 |
| 2004-06-29 | 197.63 |
| 2004-06-30 | 197.89 |
| 2004-07-01 | 197.52 |
| 2004-07-02 | 195.45 |
| 2004-07-05 | . |
| 2004-07-06 | 197.23 |
| 2004-07-07 | 196.97 |
| 2004-07-08 | 196.90 |
| 2004-07-09 | 195.76 |
| 2004-07-12 | 195.10 |
| 2004-07-13 | 195.38 |
| 2004-07-14 | 193.22 |
| 2004-07-15 | 191.15 |
| 2004-07-16 | 191.48 |
| 2004-07-19 | 191.16 |
| 2004-07-20 | 188.63 |
| 2004-07-21 | 190.25 |
| 2004-07-22 | 190.93 |
| 2004-07-23 | 190.68 |
| 2004-07-26 | 185.11 |
| 2004-07-27 | 189.62 |
| 2004-07-28 | 191.34 |
| 2004-07-29 | 194.49 |
| 2004-07-30 | 193.82 |
| 2004-08-02 | 190.69 |
| 2004-08-03 | 189.34 |
| 2004-08-04 | 189.43 |
| 2004-08-05 | 192.70 |
| 2004-08-06 | 193.07 |
| 2004-08-09 | 191.55 |
| 2004-08-10 | 189.63 |
| 2004-08-11 | 191.27 |
| 2004-08-12 | 190.16 |
| 2004-08-13 | 190.06 |
| 2004-08-16 | 189.30 |
| 2004-08-17 | 186.18 |
| 2004-08-18 | 184.72 |
| 2004-08-19 | 187.84 |
| 2004-08-20 | 187.76 |
| 2004-08-23 | 186.80 |
| 2004-08-24 | 183.88 |
| 2004-08-25 | 185.17 |
| 2004-08-26 | 186.16 |
| 2004-08-27 | 187.41 |
| 2004-08-30 | 186.26 |
| 2004-08-31 | 185.68 |
| 2004-09-01 | 186.52 |
| 2004-09-02 | 187.25 |
| 2004-09-03 | 190.82 |
| 2004-09-06 | . |
| 2004-09-07 | 195.19 |
| 2004-09-08 | 206.60 |
| 2004-09-09 | 208.35 |
| 2004-09-10 | 210.03 |
| 2004-09-13 | 207.98 |
| 2004-09-14 | 204.39 |
| 2004-09-15 | 203.59 |
| 2004-09-16 | 202.92 |
| 2004-09-17 | 201.11 |
| 2004-09-20 | 204.04 |
| 2004-09-21 | 206.97 |
| 2004-09-22 | 207.54 |
| 2004-09-23 | 208.92 |
| 2004-09-24 | 210.27 |
| 2004-09-27 | 209.43 |
| 2004-09-28 | 210.25 |
| 2004-09-29 | 208.26 |
| 2004-09-30 | 210.04 |
| 2004-10-01 | 214.24 |
| 2004-10-04 | 224.11 |
| 2004-10-05 | 220.76 |
| 2004-10-06 | 218.89 |
| 2004-10-07 | 221.88 |
| 2004-10-08 | 219.54 |
| 2004-10-11 | 218.48 |
| 2004-10-12 | 215.79 |
| 2004-10-13 | 216.59 |
| 2004-10-14 | 218.83 |
| 2004-10-15 | 217.68 |
| 2004-10-18 | 219.64 |
| 2004-10-19 | 218.28 |
| 2004-10-20 | 221.43 |
| 2004-10-21 | 219.68 |
| 2004-10-22 | 218.07 |
| 2004-10-25 | 218.87 |
| 2004-10-26 | 221.57 |
| 2004-10-27 | 221.39 |
| 2004-10-28 | 223.83 |
| 2004-10-29 | 227.88 |
| 2004-11-01 | 228.21 |
| 2004-11-02 | 227.47 |
| 2004-11-03 | 228.18 |
| 2004-11-04 | 226.69 |
| 2004-11-05 | 227.26 |
| 2004-11-08 | 226.85 |
| 2004-11-09 | 221.61 |
| 2004-11-10 | 224.25 |
| 2004-11-11 | 222.70 |
| 2004-11-12 | 218.49 |
| 2004-11-15 | 218.68 |
| 2004-11-16 | 224.89 |
| 2004-11-17 | 228.80 |
| 2004-11-18 | 229.92 |
| 2004-11-19 | 226.45 |
| 2004-11-22 | 226.86 |
| 2004-11-23 | 231.10 |
| 2004-11-24 | 234.46 |
| 2004-11-25 | . |
| 2004-11-26 | 229.15 |
| 2004-11-29 | 229.15 |
| 2004-11-30 | 232.93 |
| 2004-12-01 | 229.24 |
| 2004-12-02 | 227.11 |
| 2004-12-03 | 227.05 |
| 2004-12-06 | 228.15 |
| 2004-12-07 | 228.89 |
| 2004-12-08 | 231.24 |
| 2004-12-09 | 229.63 |
| 2004-12-10 | 225.39 |
| 2004-12-13 | 224.43 |
| 2004-12-14 | 224.80 |
| 2004-12-15 | 229.24 |
| 2004-12-16 | 232.48 |
| 2004-12-17 | 230.61 |
| 2004-12-20 | 228.64 |
| 2004-12-21 | 229.21 |
| 2004-12-22 | 229.41 |
| 2004-12-23 | 232.00 |
| 2004-12-24 | . |
| 2004-12-27 | 232.35 |
| 2004-12-28 | 231.84 |
| 2004-12-29 | 233.36 |
| 2004-12-30 | 233.70 |
| 2004-12-31 | 233.99 |
| 2005-01-03 | 235.07 |
| 2005-01-04 | 240.67 |
| 2005-01-05 | 241.09 |
| 2005-01-06 | 238.72 |
| 2005-01-07 | 238.35 |
| 2005-01-10 | 236.20 |
| 2005-01-11 | 235.20 |
| 2005-01-12 | 235.56 |
| 2005-01-13 | 242.02 |
| 2005-01-14 | 243.64 |
| 2005-01-17 | . |
| 2005-01-18 | 247.02 |
| 2005-01-19 | 252.48 |
| 2005-01-20 | 258.06 |
| 2005-01-21 | 262.51 |
| 2005-01-24 | 265.68 |
| 2005-01-25 | 266.02 |
| 2005-01-26 | 262.95 |
| 2005-01-27 | 267.15 |
#2005-01-28| 276.73
#2005-01-31| 279.91
#2005-02-01| 272.38
#2005-02-02| 273.12
#2005-02-03| 278.08
#2005-02-04| 276.16
#2005-02-07| 282.80
#2005-02-08| 286.61
#2005-02-09| 286.40
#2005-02-10| 289.98
#2005-02-11| 292.36
#2005-02-14| 290.72
#2005-02-15| 293.74
#2005-02-16| 290.25
#2005-02-17| 292.80
#2005-02-18| 294.50
#2005-02-21| .
#2005-02-22| 278.36
#2005-02-23| 284.52
#2005-02-24| 291.70
#2005-02-25| 291.92
#2005-02-28| 292.92
#2005-03-01| 290.18
#2005-03-02| 288.77
#2005-03-03| 291.07
#2005-03-04| 293.49
#2005-03-07| 301.56
#2005-03-08| 297.51
#2005-03-09| 297.38
#2005-03-10| 295.92
#2005-03-11| 297.73
#2005-03-14| 296.24
#2005-03-15| 294.29
#2005-03-16| 292.76
#2005-03-17| 292.74
#2005-03-18| 283.02
#2005-03-21| 281.61
#2005-03-22| 271.98
#2005-03-23| 271.60
#2005-03-24| 271.58
#2005-03-25| .
#2005-03-28| 273.25
#2005-03-29| 263.90
#2005-03-30| 258.08
#2005-03-31| 260.04
#2005-04-01| 263.68
#2005-04-04| 266.56
#2005-04-05| 263.95
#2005-04-06| 263.11
#2005-04-07| 254.95
#2005-04-08| 253.69
#2005-04-11| 252.66
#2005-04-12| 258.44
#2005-04-13| 256.10
#2005-04-14| 249.26
#2005-04-15| 246.11
#2005-04-18| 239.76
#2005-04-19| 244.60
#2005-04-20| 248.23
#2005-04-21| 243.59
#2005-04-22| 249.99
#2005-04-25| 248.99
#2005-04-26| 246.67
#2005-04-27| 241.71
#2005-04-28| 243.94
#2005-04-29| 246.85
#2005-05-02| 247.15
#2005-05-03| 245.39
#2005-05-04| 245.70
#2005-05-05| 252.23
#2005-05-06| 259.01
#2005-05-09| 261.32
#2005-05-10| 256.66
#2005-05-11| 255.60
#2005-05-12| 256.02
#2005-05-13| 249.88
#2005-05-16| 243.91
#2005-05-17| 246.40
#2005-05-18| 247.18
#2005-05-19| 248.60
#2005-05-20| 245.06
#2005-05-23| 244.93
#2005-05-24| 246.70
#2005-05-25| 246.09
#2005-05-26| 243.01
#2005-05-27| 247.20
#2005-05-30| .
#2005-05-31| 248.37
#2005-06-01| 253.32
#2005-06-02| 258.61
#2005-06-03| 262.13
#2005-06-06| 265.43
#2005-06-07| 260.87
#2005-06-08| 253.61
#2005-06-09| 244.22
#2005-06-10| 249.27
#2005-06-13| 249.38
#2005-06-14| 249.14
#2005-06-15| 254.05
#2005-06-16| 256.19
#2005-06-17| 257.24
#2005-06-20| 254.12
#2005-06-21| 244.46
#2005-06-22| 244.94
#2005-06-23| 247.07
#2005-06-24| 244.42
#2005-06-27| 248.67
#2005-06-28| 245.56
#2005-06-29| 241.73
#2005-06-30| 238.22
#2005-07-01| 233.94
#2005-07-04| .
#2005-07-05| 219.62
#2005-07-06| 219.90
#2005-07-07| 223.85
#2005-07-08| 226.75
#2005-07-11| 223.09
#2005-07-12| 227.11
#2005-07-13| 224.77
#2005-07-14| 231.10
#2005-07-15| 234.16
#2005-07-18| 234.96
#2005-07-19| 233.14
#2005-07-20| 236.95
#2005-07-21| 240.69
#2005-07-22| 239.35
#2005-07-25| 239.50
#2005-07-26| 238.59
#2005-07-27| 238.74
#2005-07-28| 243.93
#2005-07-29| 242.10
#2005-08-01| 239.97
#2005-08-02| 242.06
#2005-08-03| 242.38
#2005-08-04| 241.64
#2005-08-05| 241.43
#2005-08-08| 241.76
#2005-08-09| 243.25
#2005-08-10| 245.67
#2005-08-11| 248.76
#2005-08-12| 253.08
#2005-08-15| 249.34
#2005-08-16| 249.26
#2005-08-17| 247.17
#2005-08-18| 247.18
#2005-08-19| 245.97
#2005-08-22| 246.80
#2005-08-23| 246.41
#2005-08-24| 242.60
#2005-08-25| 244.58
#2005-08-26| 245.21
#2005-08-29| 244.47
#2005-08-30| 247.02
#2005-08-31| 244.17
#2005-09-01| 244.53
#2005-09-02| 243.01
#2005-09-05| .
#2005-09-06| 231.92
#2005-09-07| 234.33
#2005-09-08| 236.15
#2005-09-09| 232.23
#2005-09-12| 231.58
#2005-09-13| 235.92
#2005-09-14| 237.66
#2005-09-15| 235.62
#2005-09-16| 236.55
#2005-09-19| 238.86
#2005-09-20| 239.33
#2005-09-21| 244.50
#2005-09-22| 245.01
#2005-09-23| 243.43
#2005-09-26| 242.84
#2005-09-27| 247.92
#2005-09-28| 246.22
#2005-09-29| 244.98
#2005-09-30| 241.66
#2005-10-03| 241.70
#2005-10-04| 242.13
#2005-10-05| 246.88
#2005-10-06| 247.27
#2005-10-07| 249.11
#2005-10-10| 248.19
#2005-10-11| 249.67
#2005-10-12| 248.43
#2005-10-13| 246.86
#2005-10-14| 247.72
#2005-10-17| 246.52
#2005-10-18| 247.62
#2005-10-19| 247.13
#2005-10-20| 247.12
#2005-10-21| 242.47
#2005-10-24| 242.25
#2005-10-25| 245.64
#2005-10-26| 248.77
#2005-10-27| 251.19
#2005-10-28| 255.38
#2005-10-31| 255.52
#2005-11-01| 254.38
#2005-11-02| 265.90
#2005-11-03| 266.63
#2005-11-04| 264.07
#2005-11-07| 269.48
#2005-11-08| 271.96
#2005-11-09| 280.16
#2005-11-10| 285.19
#2005-11-11| 284.39
#2005-11-14| 279.84
#2005-11-15| 278.64
#2005-11-16| 277.86
#2005-11-17| 278.51
#2005-11-18| 285.91
#2005-11-21| 290.96
#2005-11-22| 293.76
#2005-11-23| 290.70
#2005-11-24| .
#2005-11-25| 290.41
#2005-11-28| 290.25
#2005-11-29| 291.64
#2005-11-30| 285.84
#2005-12-01| 283.19
#2005-12-02| 288.58
#2005-12-05| 289.22
#2005-12-06| 288.76
#2005-12-07| 288.69
#2005-12-08| 291.67
#2005-12-09| 291.15
#2005-12-12| 288.22
#2005-12-13| 286.26
#2005-12-14| 286.64
#2005-12-15| 283.89
#2005-12-16| 281.25
#2005-12-19| 279.23
#2005-12-20| 283.19
#2005-12-21| 286.19
#2005-12-22| 289.35
#2005-12-23| 293.11
#2005-12-26| .
#2005-12-27| 287.79
#2005-12-28| 284.43
#2005-12-29| 288.17
#2005-12-30| 288.00
#2006-01-02| .
#2006-01-03| 294.78
#2006-01-04| 299.80
#2006-01-05| 304.93
#2006-01-06| 298.81
#2006-01-09| 301.99
#2006-01-10| 303.67
#2006-01-11| 299.08
#2006-01-12| 302.34
#2006-01-13| 303.21
#2006-01-16| .
#2006-01-17| 303.19
#2006-01-18| 297.18
#2006-01-19| 294.77
#2006-01-20| 291.65
#2006-01-23| 292.02
#2006-01-24| 295.30
#2006-01-25| 297.62
#2006-01-26| 300.57
#2006-01-27| 301.87
#2006-01-30| 301.18
#2006-01-31| 305.34
#2006-02-01| 309.33
#2006-02-02| 313.83
#2006-02-03| 314.78
#2006-02-06| 316.70
#2006-02-07| 311.03
#2006-02-08| 309.46
#2006-02-09| 313.70
#2006-02-10| 312.88
#2006-02-13| 314.24
#2006-02-14| 311.36
#2006-02-15| 308.86
#2006-02-16| 307.98
#2006-02-17| 313.13
#2006-02-20| .
#2006-02-21| 312.63
#2006-02-22| 309.50
#2006-02-23| 317.38
#2006-02-24| 309.85
#2006-02-27| 312.27
#2006-02-28| 320.51
#2006-03-01| 326.04
#2006-03-02| 325.74
#2006-03-03| 320.11
#2006-03-06| 325.57
#2006-03-07| 322.15
#2006-03-08| 313.37
#2006-03-09| 320.67
#2006-03-10| 320.53
#2006-03-13| 325.50
#2006-03-14| 323.05
#2006-03-15| 321.81
#2006-03-16| 323.91
#2006-03-17| 328.25
#2006-03-20| 332.71
#2006-03-21| 334.97
#2006-03-22| 334.14
#2006-03-23| 333.60
#2006-03-24| 339.19
#2006-03-27| 334.80
#2006-03-28| 333.63
#2006-03-29| 331.61
#2006-03-30| 331.90
#2006-03-31| 337.70
#2006-04-03| 338.66
#2006-04-04| 338.89
#2006-04-05| 338.17
#2006-04-06| 339.40
#2006-04-07| 340.40
#2006-04-10| 337.33
#2006-04-11| 337.32
#2006-04-12| 337.36
#2006-04-13| 337.39
#2006-04-14| .
#2006-04-17| 337.83
#2006-04-18| 339.67
#2006-04-19| 341.63
#2006-04-20| 341.78
#2006-04-21| 343.32
#2006-04-24| 342.96
#2006-04-25| 339.07
#2006-04-26| 342.94
#2006-04-27| 344.98
#2006-04-28| 340.42
#2006-05-01| 341.21
#2006-05-02| 349.66
#2006-05-03| 360.35
#2006-05-04| 367.70
#2006-05-05| 388.62
#2006-05-08| 409.42
#2006-05-09| 395.81
#2006-05-10| 399.26
#2006-05-11| 397.53
#2006-05-12| 389.69
#2006-05-15| 372.63
#2006-05-16| 376.09
#2006-05-17| 381.04
#2006-05-18| 363.33
#2006-05-19| 360.84
#2006-05-22| 359.75
#2006-05-23| 345.90
#2006-05-24| 340.96
#2006-05-25| 334.25
#2006-05-26| 347.21
#2006-05-29| .
#2006-05-30| 345.99
#2006-05-31| 349.44
#2006-06-01| 350.03
#2006-06-02| 350.51
#2006-06-05| 350.97
#2006-06-06| 347.92
#2006-06-07| 332.08
#2006-06-08| 322.66
#2006-06-09| 321.44
#2006-06-12| 321.80
#2006-06-13| 313.53
#2006-06-14| 306.95
#2006-06-15| 308.53
#2006-06-16| 313.56
#2006-06-19| 312.71
#2006-06-20| 302.35
#2006-06-21| 296.25
#2006-06-22| 300.54
#2006-06-23| 304.33
#2006-06-26| 301.98
#2006-06-27| 301.93
#2006-06-28| 298.80
#2006-06-29| 300.81
#2006-06-30| 321.17
#2006-07-03| 324.22
#2006-07-04| .
#2006-07-05| 335.52
#2006-07-06| 329.45
#2006-07-07| 334.14
#2006-07-10| 330.05
#2006-07-11| 330.19
#2006-07-12| 329.63
#2006-07-13| 335.08
#2006-07-14| 330.21
#2006-07-17| 323.63
#2006-07-18| 325.35
#2006-07-19| 326.82
#2006-07-20| 338.80
#2006-07-21| 340.20
#2006-07-24| 339.85
#2006-07-25| 344.98
#2006-07-26| 348.77
#2006-07-27| 359.47
#2006-07-28| 358.03
#2006-07-31| 366.84
#2006-08-01| 365.10
#2006-08-02| 348.84
#2006-08-03| 359.24
#2006-08-04| 359.14
#2006-08-07| 363.37
#2006-08-08| 360.47
#2006-08-09| 362.14
#2006-08-10| 359.84
#2006-08-11| 360.96
#2006-08-14| 358.27
#2006-08-15| 357.11
#2006-08-16| 363.89
#2006-08-17| 366.46
#2006-08-18| 360.29
#2006-08-21| 360.29
#2006-08-22| 357.23
#2006-08-23| 361.36
#2006-08-24| 362.20
#2006-08-25| 357.69
#2006-08-28| 360.59
#2006-08-29| 362.88
#2006-08-30| 363.46
#2006-08-31| 368.87
#2006-09-01| 371.55
#2006-09-04| .
#2006-09-05| 383.58
#2006-09-06| 386.43
#2006-09-07| 385.38
#2006-09-08| 380.16
#2006-09-11| 382.19
#2006-09-12| 376.56
#2006-09-13| 379.53
#2006-09-14| 382.04
#2006-09-15| 385.47
#2006-09-18| 391.99
#2006-09-19| 403.80
#2006-09-20| 402.73
#2006-09-21| 405.34
#2006-09-22| 400.06
#2006-09-25| 398.81
#2006-09-26| 397.59
#2006-09-27| 399.54
#2006-09-28| 399.58
#2006-09-29| 399.58
#2006-10-02| 400.66
#2006-10-03| 400.22
#2006-10-04| 394.08
#2006-10-05| 405.37
#2006-10-06| 406.87
#2006-10-09| 398.93
#2006-10-10| 394.83
#2006-10-11| 395.58
#2006-10-12| 395.43
#2006-10-13| 398.40
#2006-10-16| 398.88
#2006-10-17| 394.54
#2006-10-18| 395.20
#2006-10-19| 399.57
#2006-10-20| 407.02
#2006-10-23| 412.63
#2006-10-24| 412.55
#2006-10-25| 429.41
#2006-10-26| 436.70
#2006-10-27| 442.43
#2006-10-30| 438.18
#2006-10-31| 440.79
#2006-11-01| 440.79
#2006-11-02| 444.58
#2006-11-03| 449.88
#2006-11-06| 446.65
#2006-11-07| 452.49
#2006-11-08| 445.49
#2006-11-09| 448.01
#2006-11-10| 445.75
#2006-11-13| 449.22
#2006-11-14| 449.84
#2006-11-15| 450.49
#2006-11-16| 454.19
#2006-11-17| 457.94
#2006-11-20| 459.98
#2006-11-21| 454.64
#2006-11-22| 455.81
#2006-11-23| .
#2006-11-24| 447.27
#2006-11-27| 446.28
#2006-11-28| 443.36
#2006-11-29| 441.87
#2006-11-30| 444.67
#2006-12-01| 444.67
#2006-12-04| 451.93
#2006-12-05| 454.43
#2006-12-06| 451.28
#2006-12-07| 452.71
#2006-12-08| 452.89
#2006-12-11| 455.43
#2006-12-12| 460.19
#2006-12-13| 456.10
#2006-12-14| 459.44
#2006-12-15| 462.23
#2006-12-18| 470.97
#2006-12-19| 462.74
#2006-12-20| 461.31
#2006-12-21| 462.73
#2006-12-22| 466.30
#2006-12-25| .
#2006-12-26| 466.30
#2006-12-27| 470.45
#2006-12-28| 478.01
#2006-12-29| 477.53
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 486.16
#2007-01-04| 489.51
#2007-01-05| 490.19
#2007-01-08| 486.06
#2007-01-09| 495.22
#2007-01-10| 488.81
#2007-01-11| 485.12
#2007-01-12| 492.20
#2007-01-15| .
#2007-01-16| 512.89
#2007-01-17| 505.25
#2007-01-18| 507.23
#2007-01-19| 504.72
#2007-01-22| 512.18
#2007-01-23| 517.96
#2007-01-24| 527.92
#2007-01-25| 530.47
#2007-01-26| 510.37
#2007-01-29| 513.19
#2007-01-30| 519.13
#2007-01-31| 536.08
#2007-02-01| 544.72
#2007-02-02| 553.30
#2007-02-05| 553.16
#2007-02-06| 552.51
#2007-02-07| 546.04
#2007-02-08| 540.40
#2007-02-09| 546.17
#2007-02-12| 543.45
#2007-02-13| 542.88
#2007-02-14| 557.46
#2007-02-15| 578.38
#2007-02-16| 576.30
#2007-02-19| .
#2007-02-20| 583.49
#2007-02-21| 583.47
#2007-02-22| 581.25
#2007-02-23| 581.71
#2007-02-26| 576.50
#2007-02-27| 567.75
#2007-02-28| 516.80
#2007-03-01| 542.59
#2007-03-02| 526.70
#2007-03-05| 494.90
#2007-03-06| 496.86
#2007-03-07| 518.49
#2007-03-08| 516.22
#2007-03-09| 529.84
#2007-03-12| 536.52
#2007-03-13| 544.45
#2007-03-14| 515.82
#2007-03-15| 515.69
#2007-03-16| 515.22
#2007-03-19| 509.43
#2007-03-20| 511.41
#2007-03-21| 515.78
#2007-03-22| 535.45
#2007-03-23| 536.10
#2007-03-26| 530.46
#2007-03-27| 533.95
#2007-03-28| 538.99
#2007-03-29| 536.23
#2007-03-30| 546.84
#2007-04-02| 553.61
#2007-04-03| 557.42
#2007-04-04| 570.64
#2007-04-05| 570.64
#2007-04-06| .
#2007-04-09| 573.27
#2007-04-10| 576.32
#2007-04-11| 576.24
#2007-04-12| 565.78
#2007-04-13| 567.50
#2007-04-16| 577.60
#2007-04-17| 579.96
#2007-04-18| 574.16
#2007-04-19| 557.11
#2007-04-20| 562.41
#2007-04-23| 572.45
#2007-04-24| 569.97
#2007-04-25| 572.89
#2007-04-26| 576.85
#2007-04-27| 571.21
#2007-04-30| 557.69
#2007-05-01| 557.69
#2007-05-02| 556.63
#2007-05-03| 555.96
#2007-05-04| 562.41
#2007-05-07| 574.54
#2007-05-08| 578.47
#2007-05-09| 578.84
#2007-05-10| 576.86
#2007-05-11| 580.61
#2007-05-14| 580.11
#2007-05-15| 588.62
#2007-05-16| 593.64
#2007-05-17| 602.32
#2007-05-18| 605.98
#2007-05-21| 616.23
#2007-05-22| 633.07
#2007-05-23| 632.15
#2007-05-24| 626.07
#2007-05-25| 621.14
#2007-05-28| .
#2007-05-29| 619.95
#2007-05-30| 609.38
#2007-05-31| 620.14
#2007-06-01| 641.83
#2007-06-04| 665.11
#2007-06-05| 654.30
#2007-06-06| 648.61
#2007-06-07| 638.73
#2007-06-08| 627.57
#2007-06-11| 627.23
#2007-06-12| 644.94
#2007-06-13| 630.04
#2007-06-14| 654.52
#2007-06-15| 667.59
#2007-06-18| 689.00
#2007-06-19| 686.68
#2007-06-20| 706.94
#2007-06-21| 699.31
#2007-06-22| 693.96
#2007-06-25| 681.39
#2007-06-26| 671.85
#2007-06-27| 650.72
#2007-06-28| 662.91
#2007-06-29| 670.43
#2007-07-02| 683.76
#2007-07-03| 697.02
#2007-07-04| .
#2007-07-05| 699.17
#2007-07-06| 690.89
#2007-07-09| 688.25
#2007-07-10| 681.97
#2007-07-11| 675.11
#2007-07-12| 692.58
#2007-07-13| 700.85
#2007-07-16| 697.12
#2007-07-17| 700.30
#2007-07-18| 697.86
#2007-07-19| 695.80
#2007-07-20| 705.98
#2007-07-23| 706.42
#2007-07-24| 700.27
#2007-07-25| 679.15
#2007-07-26| 676.62
#2007-07-27| 640.23
#2007-07-30| 630.66
#2007-07-31| 644.66
#2007-08-01| 626.64
#2007-08-02| 609.22
#2007-08-03| 606.77
#2007-08-06| 578.36
#2007-08-07| 597.71
#2007-08-08| 611.62
#2007-08-09| 608.72
#2007-08-10| 581.22
#2007-08-13| 578.39
#2007-08-14| 568.51
#2007-08-15| 542.72
#2007-08-16| 510.06
#2007-08-17| 495.01
#2007-08-20| 495.01
#2007-08-21| 534.71
#2007-08-22| 530.00
#2007-08-23| 550.53
#2007-08-24| 546.19
#2007-08-27| 546.89
#2007-08-28| 550.73
#2007-08-29| 537.15
#2007-08-30| 557.80
#2007-08-31| 567.04
#2007-09-03| .
#2007-09-04| 560.50
#2007-09-05| 563.75
#2007-09-06| 559.89
#2007-09-07| 561.26
#2007-09-10| 549.54
#2007-09-11| 542.13
#2007-09-12| 550.17
#2007-09-13| 549.58
#2007-09-14| 547.88
#2007-09-17| 547.10
#2007-09-18| 545.35
#2007-09-19| 568.30
#2007-09-20| 582.81
#2007-09-21| 581.59
#2007-09-24| 584.08
#2007-09-25| 583.56
#2007-09-26| 590.30
#2007-09-27| 612.78
#2007-09-28| 614.96
#2007-10-01| 623.36
#2007-10-02| 637.50
#2007-10-03| 653.84
#2007-10-04| 659.89
#2007-10-05| 664.37
#2007-10-08| 681.26
#2007-10-09| 664.59
#2007-10-10| 685.33
#2007-10-11| 688.28
#2007-10-12| 688.28
#2007-10-15| 699.23
#2007-10-16| 685.73
#2007-10-17| 674.24
#2007-10-18| 681.35
#2007-10-19| 680.46
#2007-10-22| 648.03
#2007-10-23| 654.26
#2007-10-24| 661.92
#2007-10-25| 667.02
#2007-10-26| 666.64
#2007-10-29| 667.20
#2007-10-30| 671.11
#2007-10-31| 664.93
#2007-11-01| 664.93
#2007-11-02| 664.93
#2007-11-05| 663.17
#2007-11-06| 665.13
#2007-11-07| 672.38
#2007-11-08| 654.33
#2007-11-09| 658.92
#2007-11-12| 640.07
#2007-11-13| 634.96
#2007-11-14| 655.08
#2007-11-15| 643.46
#2007-11-16| 624.18
#2007-11-19| 635.74
#2007-11-20| 617.62
#2007-11-21| 614.35
#2007-11-22| .
#2007-11-23| 620.52
#2007-11-26| 625.64
#2007-11-27| 621.23
#2007-11-28| 622.26
#2007-11-29| 624.99
#2007-11-30| 624.99
#2007-12-03| 646.13
#2007-12-04| 654.00
#2007-12-05| 659.09
#2007-12-06| 672.51
#2007-12-07| 683.89
#2007-12-10| 676.19
#2007-12-11| 675.74
#2007-12-12| 654.16
#2007-12-13| 659.36
#2007-12-14| 639.16
#2007-12-17| 620.81
#2007-12-18| 610.37
#2007-12-19| 609.18
#2007-12-20| 617.04
#2007-12-21| 632.20
#2007-12-24| 632.20
#2007-12-25| .
#2007-12-26| 647.82
#2007-12-27| 645.41
#2007-12-28| 634.27
#2007-12-31| 634.27
#2008-01-01| .
#2008-01-02| 638.55
#2008-01-03| 625.15
#2008-01-04| 617.96
#2008-01-07| 602.05
#2008-01-08| 605.22
#2008-01-09| 609.36
#2008-01-10| 613.63
#2008-01-11| 622.48
#2008-01-14| 622.28
#2008-01-15| 611.65
#2008-01-16| 588.88
#2008-01-17| 568.63
#2008-01-18| 557.48
#2008-01-21| .
#2008-01-22| 527.36
#2008-01-23| 547.57
#2008-01-24| 565.83
#2008-01-25| 579.06
#2008-01-28| 572.71
#2008-01-29| 577.87
#2008-01-30| 574.72
#2008-01-31| 561.77
#2008-02-01| 570.16
#2008-02-04| 575.69
#2008-02-05| 571.58
#2008-02-06| 559.22
#2008-02-07| 562.92
#2008-02-08| 565.91
#2008-02-11| 548.52
#2008-02-12| 548.45
#2008-02-13| 549.39
#2008-02-14| 538.24
#2008-02-15| 541.08
#2008-02-18| .
#2008-02-19| 545.96
#2008-02-20| 538.11
#2008-02-21| 540.58
#2008-02-22| 520.68
#2008-02-25| 520.68
#2008-02-26| 522.68
#2008-02-27| 531.86
#2008-02-28| 534.80
#2008-02-29| 534.16
#2008-03-03| 525.59
#2008-03-04| 524.65
#2008-03-05| 523.09
#2008-03-06| 523.79
#2008-03-07| 502.02
#2008-03-10| 472.57
#2008-03-11| 470.46
#2008-03-12| 478.81
#2008-03-13| 468.47
#2008-03-14| 463.11
#2008-03-17| 446.66
#2008-03-18| 446.66
#2008-03-19| 454.59
#2008-03-20| 454.59
#2008-03-21| .
#2008-03-24| 466.01
#2008-03-25| 474.33
#2008-03-26| 478.63
#2008-03-27| 478.48
#2008-03-28| 483.87
#2008-03-31| 485.47
#2008-04-01| 488.65
#2008-04-02| 507.29
#2008-04-03| 503.86
#2008-04-04| 489.93
#2008-04-07| 489.93
#2008-04-08| 489.93
#2008-04-09| 483.22
#2008-04-10| 481.07
#2008-04-11| 477.88
#2008-04-14| 469.99
#2008-04-15| 469.73
#2008-04-16| 473.74
#2008-04-17| 477.51
#2008-04-18| 470.60
#2008-04-21| 465.30
#2008-04-22| 459.04
#2008-04-23| 449.04
#2008-04-24| 454.46
#2008-04-25| 447.66
#2008-04-28| 440.82
#2008-04-29| 440.66
#2008-04-30| 437.66
#2008-05-01| 437.66
#2008-05-02| 433.59
#2008-05-05| 440.35
#2008-05-06| 437.93
#2008-05-07| 445.01
#2008-05-08| 446.46
#2008-05-09| 448.34
#2008-05-12| 450.91
#2008-05-13| 458.13
#2008-05-14| 461.60
#2008-05-15| 462.48
#2008-05-16| 462.41
#2008-05-19| 465.98
#2008-05-20| 464.14
#2008-05-21| 458.01
#2008-05-22| 449.81
#2008-05-23| 451.62
#2008-05-26| .
#2008-05-27| 450.81
#2008-05-28| 448.78
#2008-05-29| 440.37
#2008-05-30| 449.73
#2008-06-02| 452.28
#2008-06-03| 439.12
#2008-06-04| 438.20
#2008-06-05| 428.37
#2008-06-06| 429.10
#2008-06-09| 428.71
#2008-06-10| 411.28
#2008-06-11| 405.65
#2008-06-12| 398.40
#2008-06-13| 401.35
#2008-06-16| 411.45
#2008-06-17| 411.38
#2008-06-18| 408.89
#2008-06-19| 399.31
#2008-06-20| 399.58
#2008-06-23| 382.18
#2008-06-24| 379.42
#2008-06-25| 387.94
#2008-06-26| 389.44
#2008-06-27| 374.97
#2008-06-30| 371.53
#2008-07-01| 362.61
#2008-07-02| 353.41
#2008-07-03| 340.77
#2008-07-04| .
#2008-07-07| 355.89
#2008-07-08| 356.95
#2008-07-09| 364.23
#2008-07-10| 359.58
#2008-07-11| 357.86
#2008-07-14| 362.19
#2008-07-15| 352.06
#2008-07-16| 346.78
#2008-07-17| 354.39
#2008-07-18| 354.75
#2008-07-21| 359.21
#2008-07-22| 359.05
#2008-07-23| 377.58
#2008-07-24| 389.71
#2008-07-25| 382.50
#2008-07-28| 389.39
#2008-07-29| 384.67
#2008-07-30| 401.83
#2008-07-31| 396.37
#2008-08-01| 400.49
#2008-08-04| 400.67
#2008-08-05| 405.07
#2008-08-06| 429.03
#2008-08-07| 425.99
#2008-08-08| 421.38
#2008-08-11| 436.15
#2008-08-12| 429.48
#2008-08-13| 422.24
#2008-08-14| 415.88
#2008-08-15| 413.34
#2008-08-18| 413.34
#2008-08-19| 407.17
#2008-08-20| 406.75
#2008-08-21| 404.22
#2008-08-22| 401.58
#2008-08-25| 401.58
#2008-08-26| 394.44
#2008-08-27| 398.02
#2008-08-28| 402.04
#2008-08-29| 404.46
#2008-09-01| .
#2008-09-02| 407.31
#2008-09-03| 411.42
#2008-09-04| 416.37
#2008-09-05| 405.86
#2008-09-08| 410.88
#2008-09-09| 404.50
#2008-09-10| 401.34
#2008-09-11| 394.71
#2008-09-12| 398.37
#2008-09-15| 378.55
#2008-09-16| 355.67
#2008-09-17| 360.25
#2008-09-18| 345.97
#2008-09-19| 372.00
#2008-09-22| 380.61
#2008-09-23| 370.64
#2008-09-24| 374.72
#2008-09-25| 381.27
#2008-09-26| 376.31
#2008-09-29| 375.91
#2008-09-30| 366.80
#2008-10-01| 366.80
#2008-10-02| 375.09
#2008-10-03| 366.82
#2008-10-06| 352.32
#2008-10-07| 341.45
#2008-10-08| 323.36
#2008-10-09| 326.22
#2008-10-10| 297.72
#2008-10-13| 307.04
#2008-10-14| 325.84
#2008-10-15| 320.89
#2008-10-16| 301.59
#2008-10-17| 296.01
#2008-10-20| 290.14
#2008-10-21| 294.74
#2008-10-22| 288.90
#2008-10-23| 276.61
#2008-10-24| 269.98
#2008-10-27| 234.28
#2008-10-28| 233.62
#2008-10-29| 240.19
#2008-10-30| 259.69
#2008-10-31| 274.04
#2008-11-03| 287.00
#2008-11-04| 279.97
#2008-11-05| 281.48
#2008-11-06| 271.93
#2008-11-07| 266.49
#2008-11-10| 275.65
#2008-11-11| 268.38
#2008-11-12| 259.34
#2008-11-13| 250.61
#2008-11-14| 253.80
#2008-11-17| 247.01
#2008-11-18| 239.77
#2008-11-19| 242.41
#2008-11-20| 232.96
#2008-11-21| 226.57
#2008-11-24| 229.69
#2008-11-25| 247.22
#2008-11-26| 250.44
#2008-11-27| .
#2008-11-28| 258.75
#2008-12-01| 258.75
#2008-12-02| 242.61
#2008-12-03| 245.56
#2008-12-04| 242.25
#2008-12-05| 239.46
#2008-12-08| 243.92
#2008-12-09| 247.13
#2008-12-10| 255.38
#2008-12-11| 263.71
#2008-12-12| 252.95
#2008-12-15| 258.20
#2008-12-16| 258.09
#2008-12-17| 264.47
#2008-12-18| 268.29
#2008-12-19| 271.50
#2008-12-22| 257.22
#2008-12-23| 258.44
#2008-12-24| 259.25
#2008-12-25| .
#2008-12-26| 259.25
#2008-12-29| 259.25
#2008-12-30| 259.25
#2008-12-31| 259.25
#2009-01-01| .
#2009-01-02| 259.25
#2009-01-05| 277.26
#2009-01-06| 276.81
#2009-01-07| 289.87
#2009-01-08| 280.91
#2009-01-09| 280.46
#2009-01-12| 281.31
#2009-01-13| 279.20
#2009-01-14| 279.00
#2009-01-15| 274.00
#2009-01-16| 273.34
#2009-01-19| .
#2009-01-20| 267.65
#2009-01-21| 258.97
#2009-01-22| 262.43
#2009-01-23| 260.79
#2009-01-26| 260.55
#2009-01-27| 261.80
#2009-01-28| 262.02
#2009-01-29| 257.17
#2009-01-30| 247.53
#2009-02-02| 247.15
#2009-02-03| 245.17
#2009-02-04| 248.19
#2009-02-05| 251.31
#2009-02-06| 258.96
#2009-02-09| 261.78
#2009-02-10| 257.33
#2009-02-11| 253.32
#2009-02-12| 254.16
#2009-02-13| 251.53
#2009-02-16| .
#2009-02-17| 244.42
#2009-02-18| 241.30
#2009-02-19| 237.88
#2009-02-20| 232.37
#2009-02-23| 234.94
#2009-02-24| 233.43
#2009-02-25| 237.59
#2009-02-26| 232.00
#2009-02-27| 229.48
#2009-03-02| 221.97
#2009-03-03| 224.02
#2009-03-04| 224.55
#2009-03-05| 225.56
#2009-03-06| 223.74
#2009-03-09| 221.54
#2009-03-10| 220.28
#2009-03-11| 224.89
#2009-03-12| 217.81
#2009-03-13| 220.55
#2009-03-16| 220.82
#2009-03-17| 220.08
#2009-03-18| 221.21
#2009-03-19| 226.16
#2009-03-20| 233.13
#2009-03-23| 243.50
#2009-03-24| 247.69
#2009-03-25| 251.65
#2009-03-26| 260.05
#2009-03-27| 260.53
#2009-03-30| 255.91
#2009-03-31| 247.41
#2009-04-01| 244.88
#2009-04-02| 250.76
#2009-04-03| 262.88
#2009-04-06| 262.88
#2009-04-07| 268.00
#2009-04-08| 268.35
#2009-04-09| 268.35
#2009-04-10| .
#2009-04-13| 266.03
#2009-04-14| 268.85
#2009-04-15| 271.09
#2009-04-16| 282.45
#2009-04-17| 290.79
#2009-04-20| 284.55
#2009-04-21| 274.26
#2009-04-22| 278.23
#2009-04-23| 277.38
#2009-04-24| 282.71
#2009-04-27| 280.39
#2009-04-28| 274.41
#2009-04-29| 276.59
#2009-04-30| 287.76
#2009-05-01| 287.76
#2009-05-04| 296.88
#2009-05-05| 314.21
#2009-05-06| 316.20
#2009-05-07| 327.56
#2009-05-08| 331.27
#2009-05-11| 336.06
#2009-05-12| 326.49
#2009-05-13| 325.78
#2009-05-14| 318.10
#2009-05-15| 325.03
#2009-05-18| 325.51
#2009-05-19| 332.07
#2009-05-20| 339.85
#2009-05-21| 341.60
#2009-05-22| 337.19
#2009-05-25| .
#2009-05-26| 329.02
#2009-05-27| 336.18
#2009-05-28| 333.87
#2009-05-29| 340.78
#2009-06-01| 362.26
#2009-06-02| 365.48
#2009-06-03| 360.38
#2009-06-04| 363.44
#2009-06-05| 369.97
#2009-06-08| 366.31
#2009-06-09| 358.36
#2009-06-10| 361.10
#2009-06-11| 360.75
#2009-06-12| 360.75
#2009-06-15| 348.25
#2009-06-16| 335.64
#2009-06-17| 325.63
#2009-06-18| 324.97
#2009-06-19| 317.08
#2009-06-22| 322.89
#2009-06-23| 314.56
#2009-06-24| 320.96
#2009-06-25| 328.24
#2009-06-26| 327.52
#2009-06-29| 324.70
#2009-06-30| 321.36
#2009-07-01| 321.01
#2009-07-02| 320.62
#2009-07-03| .
#2009-07-06| 323.23
#2009-07-07| 324.54
#2009-07-08| 323.40
#2009-07-09| 328.17
#2009-07-10| 326.96
#2009-07-13| 324.59
#2009-07-14| 327.14
#2009-07-15| 332.92
#2009-07-16| 339.57
#2009-07-17| 339.64
#2009-07-20| 345.46
#2009-07-21| 345.06
#2009-07-22| 344.71
#2009-07-23| 343.88
#2009-07-24| 354.42
#2009-07-27| 363.08
#2009-07-28| 357.90
#2009-07-29| 360.12
#2009-07-30| 359.12
#2009-07-31| 369.40
#2009-08-03| 372.20
#2009-08-04| 375.45
#2009-08-05| 375.45
#2009-08-06| 375.80
#2009-08-07| 371.56
#2009-08-10| 375.70
#2009-08-11| 374.70
#2009-08-12| 369.98
#2009-08-13| 371.05
#2009-08-14| 373.67
#2009-08-17| 363.67
#2009-08-18| 360.06
#2009-08-19| 361.75
#2009-08-20| 358.80
#2009-08-21| 358.80
#2009-08-24| 379.14
#2009-08-25| 378.23
#2009-08-26| 381.20
#2009-08-27| 385.38
#2009-08-28| 389.05
#2009-08-31| 389.05
#2009-09-01| 383.25
#2009-09-02| 376.17
#2009-09-03| 375.35
#2009-09-04| 379.04
#2009-09-07| .
#2009-09-08| 384.43
#2009-09-09| 378.98
#2009-09-10| 381.77
#2009-09-11| 392.47
#2009-09-14| 381.98
#2009-09-15| 380.83
#2009-09-16| 383.19
#2009-09-17| 387.64
#2009-09-18| 393.27
#2009-09-21| 393.27
#2009-09-22| 391.30
#2009-09-23| 402.36
#2009-09-24| 404.97
#2009-09-25| 401.02
#2009-09-28| 392.60
#2009-09-29| 400.09
#2009-09-30| 400.56
#2009-10-01| 407.96
#2009-10-02| 404.36
#2009-10-05| 407.52
#2009-10-06| 414.98
#2009-10-07| 427.07
#2009-10-08| 432.27
#2009-10-09| 425.39
#2009-10-12| 418.69
#2009-10-13| 421.38
#2009-10-14| 421.40
#2009-10-15| 421.90
#2009-10-16| 415.70
#2009-10-19| 416.18
#2009-10-20| 417.24
#2009-10-21| 412.17
#2009-10-22| 404.79
#2009-10-23| 416.72
#2009-10-26| 416.72
#2009-10-27| 413.61
#2009-10-28| 404.67
#2009-10-29| 393.02
#2009-10-30| 401.15
#2009-11-02| 401.15
#2009-11-03| 390.59
#2009-11-04| 391.32
#2009-11-05| 398.45
#2009-11-06| 401.48
#2009-11-09| 399.01
#2009-11-10| 411.51
#2009-11-11| 415.60
#2009-11-12| 420.92
#2009-11-13| 422.41
#2009-11-16| 425.10
#2009-11-17| 429.03
#2009-11-18| 432.09
#2009-11-19| 432.71
#2009-11-20| 424.03
#2009-11-23| 420.85
#2009-11-24| 421.79
#2009-11-25| 422.52
#2009-11-26| .
#2009-11-27| 414.51
#2009-11-30| 414.51
#2009-12-01| 426.58
#2009-12-02| 432.38
#2009-12-03| 431.07
#2009-12-04| 428.34
#2009-12-07| 423.12
#2009-12-08| 419.43
#2009-12-09| 412.10
#2009-12-10| 414.02
#2009-12-11| 420.31
#2009-12-14| 421.57
#2009-12-15| 421.69
#2009-12-16| 420.78
#2009-12-17| 418.39
#2009-12-18| 413.27
#2009-12-21| 412.56
#2009-12-22| 412.67
#2009-12-23| 414.16
#2009-12-24| 414.16
#2009-12-25| .
#2009-12-28| 416.62
#2009-12-29| 419.12
#2009-12-30| 419.12
#2009-12-31| 419.12
#2010-01-01| .
#2010-01-04| 414.24
#2010-01-05| 415.28
#2010-01-06| 417.05
#2010-01-07| 424.96
#2010-01-08| 426.65
#2010-01-11| 429.72
#2010-01-12| 429.84
#2010-01-13| 429.22
#2010-01-14| 432.35
#2010-01-15| 427.45
#2010-01-18| .
#2010-01-19| 420.19
#2010-01-20| 416.94
#2010-01-21| 420.08
#2010-01-22| 406.08
#2010-01-25| 397.92
#2010-01-26| 391.06
#2010-01-27| 383.26
#2010-01-28| 395.47
#2010-01-29| 393.03
#2010-02-01| 384.38
#2010-02-02| 381.25
#2010-02-03| 381.84
#2010-02-04| 385.50
#2010-02-05| 372.21
#2010-02-08| 368.03
#2010-02-09| 363.27
#2010-02-10| 374.10
#2010-02-11| 384.66
#2010-02-12| 391.31
#2010-02-15| .
#2010-02-16| 391.81
#2010-02-17| 391.25
#2010-02-18| 397.34
#2010-02-19| 395.69
#2010-02-22| 403.10
#2010-02-23| 404.79
#2010-02-24| 397.26
#2010-02-25| 404.71
#2010-02-26| 409.35
#2010-03-01| 414.06
#2010-03-02| 408.97
#2010-03-03| 410.65
#2010-03-04| 406.37
#2010-03-05| 413.11
#2010-03-08| 417.88
#2010-03-09| 419.29
#2010-03-10| 418.19
#2010-03-11| 417.21
#2010-03-12| 416.58
#2010-03-15| 417.22
#2010-03-16| 418.73
#2010-03-17| 420.55
#2010-03-18| 421.64
#2010-03-19| 425.15
#2010-03-22| 421.62
#2010-03-23| 430.79
#2010-03-24| 443.05
#2010-03-25| 442.42
#2010-03-26| 448.23
#2010-03-29| 449.55
#2010-03-30| 453.37
#2010-03-31| 448.90
#2010-04-01| 448.90
#2010-04-02| .
#2010-04-05| 450.79
#2010-04-06| 458.82
#2010-04-07| 464.88
#2010-04-08| 463.47
#2010-04-09| 463.47
#2010-04-12| 473.02
#2010-04-13| 475.53
#2010-04-14| 472.96
#2010-04-15| 472.54
#2010-04-16| 471.90
#2010-04-19| 458.13
#2010-04-20| 453.42
#2010-04-21| 463.15
#2010-04-22| 467.65
#2010-04-23| 468.46
#2010-04-26| 479.34
#2010-04-27| 480.27
#2010-04-28| 474.30
#2010-04-29| 476.27
#2010-04-30| 476.21
#2010-05-03| 476.21
#2010-05-04| 469.43
#2010-05-05| 446.65
#2010-05-06| 446.68
#2010-05-07| 435.57
#2010-05-10| 435.57
#2010-05-11| 461.92
#2010-05-12| 466.24
#2010-05-13| 484.54
#2010-05-14| 488.72
#2010-05-17| 476.55
#2010-05-18| 471.51
#2010-05-19| 458.82
#2010-05-20| 451.62
#2010-05-21| 437.09
#2010-05-24| 436.40
#2010-05-25| 419.60
#2010-05-26| 435.40
#2010-05-27| 440.45
#2010-05-28| 454.38
#2010-05-31| .
#2010-06-01| 449.75
#2010-06-02| 454.59
#2010-06-03| 467.82
#2010-06-04| 467.83
#2010-06-07| 445.05
#2010-06-08| 449.64
#2010-06-09| 447.45
#2010-06-10| 440.26
#2010-06-11| 446.34
#2010-06-14| 446.34
#2010-06-15| 451.23
#2010-06-16| 456.35
#2010-06-17| 456.98
#2010-06-18| 464.52
#2010-06-21| 472.66
#2010-06-22| 474.57
#2010-06-23| 470.57
#2010-06-24| 467.38
#2010-06-25| 469.09
#2010-06-28| 473.63
#2010-06-29| 475.85
#2010-06-30| 475.85
#2010-07-01| 460.51
#2010-07-02| 455.55
#2010-07-05| .
#2010-07-06| 463.07
#2010-07-07| 463.26
#2010-07-08| 466.78
#2010-07-09| 469.49
#2010-07-12| 470.57
#2010-07-13| 478.70
#2010-07-14| 487.71
#2010-07-15| 484.04
#2010-07-16| 480.53
#2010-07-19| 476.50
#2010-07-20| 477.77
#2010-07-21| 479.69
#2010-07-22| 478.65
#2010-07-23| 481.15
#2010-07-26| 485.82
#2010-07-27| 491.91
#2010-07-28| 491.23
#2010-07-29| 489.15
#2010-07-30| 489.97
#2010-08-02| 496.63
#2010-08-03| 505.80
#2010-08-04| 509.33
#2010-08-05| 516.53
#2010-08-06| 520.85
#2010-08-09| 521.09
#2010-08-10| 520.35
#2010-08-11| 517.56
#2010-08-12| 509.31
#2010-08-13| 508.49
#2010-08-16| 514.47
#2010-08-17| 520.28
#2010-08-18| 528.90
#2010-08-19| 543.41
#2010-08-20| 552.68
#2010-08-23| 551.32
#2010-08-24| 523.83
#2010-08-25| 537.42
#2010-08-26| 547.10
#2010-08-27| 539.77
#2010-08-30| 539.77
#2010-08-31| 538.39
#2010-09-01| 546.34
#2010-09-02| 561.42
#2010-09-03| 578.76
#2010-09-06| .
#2010-09-07| 592.26
#2010-09-08| 598.34
#2010-09-09| 627.70
#2010-09-10| 627.70
#2010-09-13| 638.02
#2010-09-14| 632.29
#2010-09-15| 624.96
#2010-09-16| 626.61
#2010-09-17| 620.34
#2010-09-20| 635.10
#2010-09-21| 638.86
#2010-09-22| 636.02
#2010-09-23| 636.79
#2010-09-24| 635.71
#2010-09-27| 648.46
#2010-09-28| 642.32
#2010-09-29| 642.34
#2010-09-30| 636.22
#2010-10-01| 645.29
#2010-10-04| 661.19
#2010-10-05| 656.02
#2010-10-06| 665.72
#2010-10-07| 669.85
#2010-10-08| 661.43
#2010-10-11| 650.67
#2010-10-12| 636.05
#2010-10-13| 649.03
#2010-10-14| 659.19
#2010-10-15| 650.02
#2010-10-18| 646.65
#2010-10-19| 645.69
#2010-10-20| 644.97
#2010-10-21| 652.14
#2010-10-22| 655.51
#2010-10-25| 655.51
#2010-10-26| 659.50
#2010-10-27| 663.00
#2010-10-28| 664.59
#2010-10-29| 669.27
#2010-11-01| 669.27
#2010-11-02| 684.55
#2010-11-03| 700.27
#2010-11-04| 704.92
#2010-11-05| 702.99
#2010-11-08| 686.37
#2010-11-09| 681.13
#2010-11-10| 664.94
#2010-11-11| 646.67
#2010-11-12| 636.39
#2010-11-15| 643.71
#2010-11-16| 643.71
#2010-11-17| 631.28
#2010-11-18| 637.38
#2010-11-19| 641.85
#2010-11-22| 643.35
#2010-11-23| 633.42
#2010-11-24| 630.86
#2010-11-25| .
#2010-11-26| 621.62
#2010-11-29| 621.62
#2010-11-30| 598.64
#2010-12-01| 613.36
#2010-12-02| 628.02
#2010-12-03| 638.28
#2010-12-06| 650.15
#2010-12-07| 650.53
#2010-12-08| 648.60
#2010-12-09| 648.24
#2010-12-10| 635.62
#2010-12-13| 627.59
#2010-12-14| 635.40
#2010-12-15| 618.70
#2010-12-16| 603.94
#2010-12-17| 603.47
#2010-12-20| 605.84
#2010-12-21| 611.22
#2010-12-22| 618.78
#2010-12-23| 629.83
#2010-12-24| .
#2010-12-27| 629.83
#2010-12-28| 631.12
#2010-12-29| 641.47
#2010-12-30| 641.98
#2010-12-31| 641.98
#2011-01-03| 644.94
#2011-01-04| 643.59
#2011-01-05| 643.51
#2011-01-06| 639.52
#2011-01-07| 634.36
#2011-01-10| 617.30
#2011-01-11| 606.84
#2011-01-12| 603.63
#2011-01-13| 609.52
#2011-01-14| 613.61
#2011-01-17| .
#2011-01-18| 600.16
#2011-01-19| 597.89
#2011-01-20| 583.68
#2011-01-21| 576.20
#2011-01-24| 566.74
#2011-01-25| 578.46
#2011-01-26| 576.24
#2011-01-27| 592.21
#2011-01-28| 591.20
#2011-01-31| 574.25
#2011-02-01| 564.84
#2011-02-02| 579.31
#2011-02-03| 586.87
#2011-02-04| 585.57
#2011-02-07| 586.67
#2011-02-08| 591.28
#2011-02-09| 577.44
#2011-02-10| 556.87
#2011-02-11| 551.41
#2011-02-14| 562.61
#2011-02-15| 561.50
#2011-02-16| 567.45
#2011-02-17| 580.06
#2011-02-18| 577.24
#2011-02-21| .
#2011-02-22| 558.44
#2011-02-23| 558.62
#2011-02-24| 550.84
#2011-02-25| 548.55
#2011-02-28| 556.79
#2011-03-01| 566.87
#2011-03-02| 564.20
#2011-03-03| 570.56
#2011-03-04| 581.53
#2011-03-07| 583.45
#2011-03-08| 580.68
#2011-03-09| 589.74
#2011-03-10| 596.65
#2011-03-11| 592.29
#2011-03-14| 590.03
#2011-03-15| 579.92
#2011-03-16| 581.65
#2011-03-17| 569.15
#2011-03-18| 573.81
#2011-03-21| 578.14
#2011-03-22| 584.96
#2011-03-23| 582.11
#2011-03-24| 580.37
#2011-03-25| 587.13
#2011-03-28| 593.65
#2011-03-29| 593.14
#2011-03-30| 594.76
#2011-03-31| 602.84
#2011-04-01| 618.06
#2011-04-04| 632.20
#2011-04-05| 628.88
#2011-04-06| 643.38
#2011-04-07| 643.12
#2011-04-08| 646.89
#2011-04-11| 643.73
#2011-04-12| 638.58
#2011-04-13| 640.73
#2011-04-14| 648.23
#2011-04-15| 648.13
#2011-04-18| 651.27
#2011-04-19| 641.67
#2011-04-20| 648.54
#2011-04-21| 648.54
#2011-04-22| .
#2011-04-25| 659.87
#2011-04-26| 655.71
#2011-04-27| 657.76
#2011-04-28| 652.85
#2011-04-29| 659.54
#2011-05-02| 662.70
#2011-05-03| 657.69
#2011-05-04| 657.02
#2011-05-05| 649.34
#2011-05-06| 639.67
#2011-05-09| 642.51
#2011-05-10| 645.79
#2011-05-11| 651.96
#2011-05-12| 647.33
#2011-05-13| 643.49
#2011-05-16| 641.28
#2011-05-17| 640.98
#2011-05-18| 647.83
#2011-05-19| 651.69
#2011-05-20| 653.24
#2011-05-23| 643.69
#2011-05-24| 636.97
#2011-05-25| 625.31
#2011-05-26| 633.67
#2011-05-27| 633.48
#2011-05-30| .
#2011-05-31| 634.16
#2011-06-01| 642.38
#2011-06-02| 640.60
#2011-06-03| 641.10
#2011-06-06| 636.69
#2011-06-07| 633.85
#2011-06-08| 632.65
#2011-06-09| 628.93
#2011-06-10| 627.90
#2011-06-13| 619.50
#2011-06-14| 612.69
#2011-06-15| 616.32
#2011-06-16| 616.60
#2011-06-17| 609.76
#2011-06-20| 609.76
#2011-06-21| 617.26
#2011-06-22| 624.74
#2011-06-23| 621.98
#2011-06-24| 628.04
#2011-06-27| 623.06
#2011-06-28| 624.90
#2011-06-29| 624.95
#2011-06-30| 632.50
#2011-07-01| 643.80
#2011-07-04| .
#2011-07-05| 660.67
#2011-07-06| 656.35
#2011-07-07| 653.67
#2011-07-08| 655.89
#2011-07-11| 651.80
#2011-07-12| 640.12
#2011-07-13| 653.17
#2011-07-14| 660.12
#2011-07-15| 664.95
#2011-07-18| 666.00
#2011-07-19| 669.60
#2011-07-20| 673.23
#2011-07-21| 671.06
#2011-07-22| 679.18
#2011-07-25| 680.64
#2011-07-26| 681.06
#2011-07-27| 687.25
#2011-07-28| 686.35
#2011-07-29| 690.45
#2011-08-01| 702.75
#2011-08-02| 698.96
#2011-08-03| 686.50
#2011-08-04| 690.03
#2011-08-05| 669.51
#2011-08-08| 652.54
#2011-08-09| 627.20
#2011-08-10| 652.80
#2011-08-11| 652.17
#2011-08-12| 656.37
#2011-08-15| 658.78
#2011-08-16| 664.68
#2011-08-17| 659.68
#2011-08-18| 666.63
#2011-08-19| 651.87
#2011-08-22| 646.18
#2011-08-23| 652.88
#2011-08-24| 652.10
#2011-08-25| 651.53
#2011-08-26| 646.98
#2011-08-29| 646.98
#2011-08-30| 646.98
#2011-08-31| 657.10
#2011-09-01| 663.81
#2011-09-02| 670.12
#2011-09-05| .
#2011-09-06| 646.72
#2011-09-07| 649.73
#2011-09-08| 655.45
#2011-09-09| 658.04
#2011-09-12| 644.92
#2011-09-13| 640.12
#2011-09-14| 630.33
#2011-09-15| 636.09
#2011-09-16| 641.92
#2011-09-19| 640.19
#2011-09-20| 624.72
#2011-09-21| 620.90
#2011-09-22| 599.64
#2011-09-23| 565.88
#2011-09-26| 538.65
#2011-09-27| 538.65
#2011-09-28| 565.97
#2011-09-29| 570.76
#2011-09-30| 587.99
#2011-10-03| 566.00
#2011-10-04| 557.53
#2011-10-05| 562.30
#2011-10-06| 570.47
#2011-10-07| 588.68
#2011-10-10| 598.53
#2011-10-11| 605.99
#2011-10-12| 610.59
#2011-10-13| 613.71
#2011-10-14| 615.70
#2011-10-17| 629.95
#2011-10-18| 617.00
#2011-10-19| 622.36
#2011-10-20| 615.98
#2011-10-21| 612.88
#2011-10-24| 617.05
#2011-10-25| 623.17
#2011-10-26| 619.01
#2011-10-27| 628.60
#2011-10-28| 645.54
#2011-10-31| 645.54
#2011-11-01| 645.54
#2011-11-02| 634.11
#2011-11-03| 622.54
#2011-11-04| 632.95
#2011-11-07| 632.95
#2011-11-08| 634.06
#2011-11-09| 641.36
#2011-11-10| 626.78
#2011-11-11| 634.18
#2011-11-14| 642.13
#2011-11-15| 647.43
#2011-11-16| 636.59
#2011-11-17| 636.29
#2011-11-18| 631.08
#2011-11-21| 631.64
#2011-11-22| 629.33
#2011-11-23| 622.65
#2011-11-24| .
#2011-11-25| 601.89
#2011-11-28| 604.62
#2011-11-29| 605.77
#2011-11-30| 605.77
#2011-12-01| 620.02
#2011-12-02| 623.25
#2011-12-05| 626.57
#2011-12-06| 620.63
#2011-12-07| 629.31
#2011-12-08| 627.40
#2011-12-09| 620.08
#2011-12-12| 619.31
#2011-12-13| 613.43
#2011-12-14| 612.56
#2011-12-15| 607.90
#2011-12-16| 612.79
#2011-12-19| 610.79
#2011-12-20| 615.40
#2011-12-21| 625.16
#2011-12-22| 623.90
#2011-12-23| 627.23
#2011-12-26| .
#2011-12-27| 620.39
#2011-12-28| 612.45
#2011-12-29| 616.68
#2011-12-30| 616.68
#2012-01-02| .
#2012-01-03| 628.39
#2012-01-04| 634.50
#2012-01-05| 635.65
#2012-01-06| 631.89
#2012-01-09| 644.81
#2012-01-10| 652.44
#2012-01-11| 664.98
#2012-01-12| 664.30
#2012-01-13| 665.99
#2012-01-16| .
#2012-01-17| 675.49
#2012-01-18| 681.08
#2012-01-19| 683.01
#2012-01-20| 697.99
#2012-01-23| 697.99
#2012-01-24| 695.57
#2012-01-25| 689.83
#2012-01-26| 684.04
#2012-01-27| 694.95
#2012-01-30| 690.76
#2012-01-31| 703.85
#2012-02-01| 710.70
#2012-02-02| 731.54
#2012-02-03| 728.42
#2012-02-06| 746.00
#2012-02-07| 739.80
#2012-02-08| 748.63
#2012-02-09| 744.24
#2012-02-10| 750.96
#2012-02-13| 753.87
#2012-02-14| 747.17
#2012-02-15| 750.96
#2012-02-16| 746.64
#2012-02-17| 772.30
#2012-02-20| .
#2012-02-21| 787.36
#2012-02-22| 794.18
#2012-02-23| 785.12
#2012-02-24| 785.81
#2012-02-27| 768.83
#2012-02-28| 772.27
#2012-02-29| 780.06
#2012-03-01| 788.41
#2012-03-02| 804.07
#2012-03-05| 803.18
#2012-03-06| 791.02
#2012-03-07| 785.67
#2012-03-08| 793.44
#2012-03-09| 797.48
#2012-03-12| 797.20
#2012-03-13| 808.61
#2012-03-14| 816.91
#2012-03-15| 810.28
#2012-03-16| 833.43
#2012-03-19| 835.61
#2012-03-20| 827.87
#2012-03-21| 821.23
#2012-03-22| 821.01
#2012-03-23| 820.79
#2012-03-26| 807.78
#2012-03-27| 815.82
#2012-03-28| 813.04
#2012-03-29| 813.79
#2012-03-30| 815.94
#2012-04-02| 817.31
#2012-04-03| 806.96
#2012-04-04| 798.30
#2012-04-05| 798.30
#2012-04-06| .
#2012-04-09| 798.30
#2012-04-10| 801.72
#2012-04-11| 798.84
#2012-04-12| 802.72
#2012-04-13| 811.74
#2012-04-16| 816.19
#2012-04-17| 829.84
#2012-04-18| 841.49
#2012-04-19| 838.04
#2012-04-20| 840.84
#2012-04-23| 838.78
#2012-04-24| 837.91
#2012-04-25| 838.76
#2012-04-26| 842.30
#2012-04-27| 834.75
#2012-04-30| 844.89
#2012-05-01| 844.89
#2012-05-02| 851.86
#2012-05-03| 859.67
#2012-05-04| 854.50
#2012-05-07| 837.18
#2012-05-08| 835.84
#2012-05-09| 825.27
#2012-05-10| 822.19
#2012-05-11| 807.32
#2012-05-14| 789.07
#2012-05-15| 777.51
#2012-05-16| 752.65
#2012-05-17| 780.70
#2012-05-18| 752.60
#2012-05-21| 770.09
#2012-05-22| 769.70
#2012-05-23| 761.68
#2012-05-24| 751.59
#2012-05-25| 757.69
#2012-05-28| .
#2012-05-29| 786.70
#2012-05-30| 777.38
#2012-05-31| 784.09
#2012-06-01| 784.15
#2012-06-04| 759.61
#2012-06-05| 764.75
#2012-06-06| 776.18
#2012-06-07| 783.52
#2012-06-08| 773.62
#2012-06-11| 795.61
#2012-06-12| 795.61
#2012-06-13| 818.89
#2012-06-14| 814.04
#2012-06-15| 810.95
#2012-06-18| 826.42
#2012-06-19| 825.54
#2012-06-20| 842.26
#2012-06-21| 829.24
#2012-06-22| 827.55
#2012-06-25| 823.77
#2012-06-26| 825.22
#2012-06-27| 835.77
#2012-06-28| 842.84
#2012-06-29| 848.30
#2012-07-02| 858.03
#2012-07-03| 877.46
#2012-07-04| .
#2012-07-05| 877.88
#2012-07-06| 873.63
#2012-07-09| 850.82
#2012-07-10| 848.92
#2012-07-11| 845.31
#2012-07-12| 837.73
#2012-07-13| 844.31
#2012-07-16| 860.72
#2012-07-17| 863.78
#2012-07-18| 855.92
#2012-07-19| 846.35
#2012-07-20| 851.69
#2012-07-23| 834.09
#2012-07-24| 834.86
#2012-07-25| 838.87
#2012-07-26| 838.82
#2012-07-27| 852.55
#2012-07-30| 864.43
#2012-07-31| 878.88
#2012-08-01| 883.21
#2012-08-02| 881.37
#2012-08-03| 883.74
#2012-08-06| 884.11
#2012-08-07| 884.11
#2012-08-08| 899.16
#2012-08-09| 883.82
#2012-08-10| 876.69
#2012-08-13| 877.68
#2012-08-14| 877.38
#2012-08-15| 871.82
#2012-08-16| 861.39
#2012-08-17| 852.93
#2012-08-20| 852.93
#2012-08-21| 852.93
#2012-08-22| 841.06
#2012-08-23| 853.77
#2012-08-24| 841.62
#2012-08-27| 841.62
#2012-08-28| 849.78
#2012-08-29| 854.74
#2012-08-30| 851.17
#2012-08-31| 856.82
#2012-09-03| .
#2012-09-04| 858.39
#2012-09-05| 853.58
#2012-09-06| 855.99
#2012-09-07| 872.57
#2012-09-10| 871.55
#2012-09-11| 871.05
#2012-09-12| 872.85
#2012-09-13| 874.12
#2012-09-14| 895.05
#2012-09-17| 896.75
#2012-09-18| 894.20
#2012-09-19| 896.53
#2012-09-20| 885.16
#2012-09-21| 890.25
#2012-09-24| 897.46
#2012-09-25| 894.15
#2012-09-26| 885.64
#2012-09-27| 893.10
#2012-09-28| 906.73
#2012-10-01| 900.88
#2012-10-02| 908.79
#2012-10-03| 910.92
#2012-10-04| 918.14
#2012-10-05| 915.45
#2012-10-08| 908.68
#2012-10-09| 899.40
#2012-10-10| 897.71
#2012-10-11| 898.97
#2012-10-12| 908.05
#2012-10-15| 909.78
#2012-10-16| 918.59
#2012-10-17| 930.74
#2012-10-18| 926.63
#2012-10-19| 919.45
#2012-10-22| 918.75
#2012-10-23| 922.95
#2012-10-24| 915.64
#2012-10-25| 923.05
#2012-10-26| 923.05
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 925.97
#2012-11-01| 925.97
#2012-11-02| 925.97
#2012-11-05| 935.03
#2012-11-06| 939.69
#2012-11-07| 938.87
#2012-11-08| 946.56
#2012-11-09| 947.23
#2012-11-12| 947.04
#2012-11-13| 944.19
#2012-11-14| 943.45
#2012-11-15| 933.21
#2012-11-16| 935.60
#2012-11-19| 946.07
#2012-11-20| 964.42
#2012-11-21| 975.05
#2012-11-22| .
#2012-11-23| 979.78
#2012-11-26| 988.95
#2012-11-27| 994.35
#2012-11-28|1001.30
#2012-11-29|1000.00
#2012-11-30|1000.00
#2012-12-03|1015.42
#2012-12-04|1023.96
#2012-12-05|1023.73
#2012-12-06|1033.75
#2012-12-07|1036.08
#2012-12-10|1033.10
#2012-12-11|1043.13
#2012-12-12|1051.54
#2012-12-13|1044.59
#2012-12-14|1031.17
#2012-12-17|1011.38
#2012-12-18|1004.46
#2012-12-19|1030.50
#2012-12-20|1038.43
#2012-12-21|1041.49
#2012-12-24|1041.49
#2012-12-25|1041.49
#2012-12-26|1043.10
#2012-12-27|1043.25
#2012-12-28|1043.61
#2012-12-31|1043.61
#2013-01-01|1043.61
#2013-01-02|1049.64
#2013-01-03|1063.72
#2013-01-04|1066.31
#2013-01-07|1079.76
#2013-01-08|1076.57
#2013-01-09|1087.12
#2013-01-10|1077.37
#2013-01-11|1079.68
#2013-01-14|1094.43
#2013-01-15|1093.92
#2013-01-16|1089.87
#2013-01-17|1093.45
#2013-01-18|1096.94
#2013-01-21|1100.50
#2013-01-22|1103.76
#2013-01-23|1104.48
#2013-01-24|1115.24
#2013-01-25|1126.73
#2013-01-28|1122.30
#2013-01-29|1136.69
#2013-01-30|1152.44
#2013-01-31|1136.16
#2013-02-01|1158.30
#2013-02-04|1174.54
#2013-02-05|1172.51
#2013-02-06|1164.11
#2013-02-07|1173.43
#2013-02-08|1174.39
#2013-02-11|1172.66
#2013-02-12|1171.51
#2013-02-13|1190.12
#2013-02-14|1191.40
#2013-02-15|1198.13
#2013-02-18|1211.07
#2013-02-19|1226.64
#2013-02-20|1230.38
#2013-02-21|1232.10
#2013-02-22|1234.11
#2013-02-25|1238.93
#2013-02-26|1216.73
#2013-02-27|1221.06
#2013-02-28|1245.64
#2013-03-01|1236.64
#2013-03-04|1236.66
#2013-03-05|1249.11
#2013-03-06|1272.82
#2013-03-07|1244.42
#2013-03-08|1261.84
#2013-03-11| .
#2013-03-12|1249.88
#2013-03-13|1253.58
#2013-03-14|1243.72
#2013-03-15|1222.60
#2013-03-18|1198.59
#2013-03-19|1180.72
#2013-03-20|1179.24
#2013-03-21|1184.95
#2013-03-22|1193.59
#2013-03-25|1214.57
#2013-03-26|1209.59
#2013-03-27|1249.33
#2013-03-28|1249.33
#2013-03-29| .
#2013-04-01|1244.63
#2013-04-02|1224.55
#2013-04-03|1230.39
#2013-04-04|1216.74
#2013-04-05|1201.15
#2013-04-08|1201.42
#2013-04-09|1201.42
#2013-04-10|1221.46
#2013-04-11|1225.11
#2013-04-12|1228.69
#2013-04-15|1221.06
#2013-04-16|1207.17
#2013-04-17|1222.67
#2013-04-18|1223.66
#2013-04-19|1248.72
#2013-04-22|1278.53
#2013-04-23|1258.86
#2013-04-24|1258.43
#2013-04-25|1253.58
#2013-04-26|1258.53
#2013-04-29|1270.14
#2013-04-30|1278.42
#2013-05-01|1278.42
#2013-05-02|1274.39
#2013-05-03|1304.93
#2013-05-06|1299.54
#2013-05-07|1292.45
#2013-05-08|1296.69
#2013-05-09|1298.30
#2013-05-10|1301.12
#2013-05-13|1301.12
#2013-05-14|1313.24
#2013-05-15|1328.29
#2013-05-16|1313.51
#2013-05-17|1307.36
#2013-05-20|1305.26
#2013-05-21|1317.00
#2013-05-22|1320.91
#2013-05-23|1288.34
#2013-05-24|1283.71
#2013-05-27|1244.98
#2013-05-28|1240.75
#2013-05-29|1240.82
#2013-05-30|1193.86
#2013-05-31|1209.13
#2013-06-03|1159.95
#2013-06-04|1139.94
#2013-06-05|1115.17
#2013-06-06|1118.71
#2013-06-07|1139.92
#2013-06-10|1155.06
#2013-06-11|1090.86
#2013-06-12|1090.86
#2013-06-13|1020.21
#2013-06-14|1042.55
#2013-06-17|1065.77
#2013-06-18|1083.52
#2013-06-19|1083.46
#2013-06-20|1038.80
#2013-06-21|1017.95
#2013-06-24| 975.29
#2013-06-25| 961.77
#2013-06-26|1010.73
#2013-06-27|1041.47
#2013-06-28|1055.19
#2013-07-01|1071.17
#2013-07-02|1058.43
#2013-07-03|1050.10
#2013-07-04|1051.84
#2013-07-05|1052.77
#2013-07-08|1018.90
#2013-07-09|1023.30
#2013-07-10|1014.99
#2013-07-11|1032.21
#2013-07-12|1057.89
#2013-07-15|1058.93
#2013-07-16|1060.41
#2013-07-17|1051.37
#2013-07-18|1062.54
#2013-07-19|1055.52
#2013-07-22|1064.51
#2013-07-23|1073.21
#2013-07-24|1085.73
#2013-07-25|1085.91
#2013-07-26|1077.02
#2013-07-29|1059.15
#2013-07-30|1062.93
#2013-07-31|1041.64
#2013-08-01|1039.16
#2013-08-02|1018.94
#2013-08-05|1019.04
#2013-08-06|1003.11
#2013-08-07|1005.19
#2013-08-08|1006.23
#2013-08-09|1006.23
#2013-08-12|1011.23
#2013-08-13|1024.17
#2013-08-14|1043.59
#2013-08-15|1038.00
#2013-08-16|1035.79
#2013-08-19|1035.79
#2013-08-20|1035.79
#2013-08-21|1035.79
#2013-08-22| 955.07
#2013-08-23| 951.53
#2013-08-26| 951.53
#2013-08-27| 910.07
#2013-08-28| 869.66
#2013-08-29| 908.29
#2013-08-30| 933.51
#2013-09-02| 928.78
#2013-09-03| 936.76
#2013-09-04| 925.60
#2013-09-05| 918.24
#2013-09-06| 914.68
#2013-09-09| 921.57
#2013-09-10| 941.83
#2013-09-11| 959.97
#2013-09-12| 952.32
#2013-09-13| 950.24
#2013-09-16| 982.66
#2013-09-17| 991.32
#2013-09-18| 994.03
#2013-09-19|1047.21
#2013-09-20|1044.63
#2013-09-23|1042.06
#2013-09-24|1037.88
#2013-09-25|1027.83
#2013-09-26|1027.67
#2013-09-27|1022.70
#2013-09-30| 978.23
#2013-10-01| 981.60
#2013-10-02|1000.48
#2013-10-03|1011.13
#2013-10-04|1017.11
#2013-10-07|1024.23
#2013-10-08|1027.48
#2013-10-09|1019.93
#2013-10-10|1028.47
#2013-10-11|1040.41
#2013-10-14|1035.16
#2013-10-15|1035.16
#2013-10-16|1043.50
#2013-10-17|1057.55
#2013-10-18|1062.16
#2013-10-21|1062.84
#2013-10-22|1062.68
#2013-10-23|1066.79
#2013-10-24|1057.23
#2013-10-25|1055.66
#2013-10-28|1055.66
#2013-10-29|1049.98
#2013-10-30|1067.61
#2013-10-31|1062.46
#2013-11-01|1062.46
#2013-11-04|1055.70
#2013-11-05|1051.76
#2013-11-06|1044.15
#2013-11-07|1037.95
#2013-11-08|1023.12
#2013-11-11|1006.75
#2013-11-12|1003.33
#2013-11-13| 999.66
#2013-11-14|1003.77
#2013-11-15|1006.43
#2013-11-18|1009.54
#2013-11-19| 996.55
#2013-11-20| 973.66
#2013-11-21| 956.60
#2013-11-22| 948.78
#2013-11-25| 936.50
#2013-11-26| 935.94
#2013-11-27| 946.91
#2013-11-28| 964.98
#2013-11-29| 972.02
#2013-12-02| 972.91
#2013-12-03| 965.86
#2013-12-04| 950.75
#2013-12-05| 942.26
#2013-12-06| 939.41
#2013-12-09| 929.54
#2013-12-10| 904.68
#2013-12-11| 900.37
#2013-12-12| 886.15
#2013-12-13| 883.23
#2013-12-16| 893.14
#2013-12-17| 908.09
#2013-12-18| 907.18
#2013-12-19| 899.19
#2013-12-20| 886.44
#2013-12-23| 896.62
#2013-12-24| 896.62
#2013-12-25| 896.62
#2013-12-26| 896.28
#2013-12-27| 897.57
#2013-12-30| 897.57
#2013-12-31| 897.57
#2014-01-01| 897.57
#2014-01-02| 914.57
#2014-01-03| 907.13
#2014-01-06| 909.80
#2014-01-07| 905.30
#2014-01-08| 913.87
#2014-01-09| 900.37
#2014-01-10| 887.56
#2014-01-13| 903.20
#2014-01-14| 896.85
#2014-01-15| 895.69
#2014-01-16| 896.66
#2014-01-17| 899.64
#2014-01-20| 900.99
#2014-01-21| 900.10
#2014-01-22| 922.80
#2014-01-23| 929.37
#2014-01-24| 931.13
#2014-01-27| 917.92
#2014-01-28| 914.04
#2014-01-29| 921.00
#2014-01-30| 916.01
#2014-01-31| 916.01
#2014-02-03| 911.39
#2014-02-04| 893.77
#2014-02-05| 894.87
#2014-02-06| 900.56
#2014-02-07| 917.58
#2014-02-10| 917.52
#2014-02-11| 923.38
#2014-02-12| 926.75
#2014-02-13| 922.63
#2014-02-14| 929.18
#2014-02-17| 944.60
#2014-02-18| 945.93
#2014-02-19| 960.85
#2014-02-20| 965.81
#2014-02-21| 967.13
#2014-02-24| 964.02
#2014-02-25| 963.40
#2014-02-26| 960.85
#2014-02-27| 968.49
#2014-02-28| 980.40
#2014-03-03| 971.13
#2014-03-04| 966.46
#2014-03-05| 977.06
#2014-03-06| 988.54
#2014-03-07| 985.07
#2014-03-10| 981.76
#2014-03-11| 987.65
#2014-03-12| 974.83
#2014-03-13| 981.63
#2014-03-14| 972.28
#2014-03-17| 972.32
#2014-03-18| 981.11
#2014-03-19| 976.03
#2014-03-20| 962.96
#2014-03-21| 953.11
#2014-03-24| 959.70
#2014-03-25| 950.05
#2014-03-26| 952.43
#2014-03-27| 948.97
#2014-03-28| 956.49
#2014-03-31| 964.42
#2014-04-01| 983.67
#2014-04-02| 995.16
#2014-04-03| 998.06
#2014-04-04| 994.90
#2014-04-07|1008.17
#2014-04-08|1004.29
#2014-04-09|1004.29
#2014-04-10|1022.35
#2014-04-11|1012.09
#2014-04-14|1009.40
#2014-04-15|1017.16
#2014-04-16|1028.35
#2014-04-17|1028.35
#2014-04-18|1030.96
#2014-04-21|1045.19
#2014-04-22|1044.18
#2014-04-23|1036.85
#2014-04-24|1031.51
#2014-04-25|1025.89
#2014-04-28|1012.19
#2014-04-29|1017.52
#2014-04-30|1030.12
#2014-05-01|1030.12
#2014-05-02|1039.71
#2014-05-05|1045.43
#2014-05-06|1049.31
#2014-05-07|1048.17
#2014-05-08|1054.47
#2014-05-09|1078.75
#2014-05-12|1072.15
#2014-05-13|1075.29
#2014-05-14|1081.63
#2014-05-15|1076.90
#2014-05-16|1067.94
#2014-05-19|1083.83
#2014-05-20|1081.51
#2014-05-21|1059.83
#2014-05-22|1069.00
#2014-05-23|1067.14
#2014-05-26|1063.02
#2014-05-27|1059.96
#2014-05-28|1059.82
#2014-05-29|1042.66
#2014-05-30|1044.25
#2014-06-02|1046.04
#2014-06-03|1058.95
#2014-06-04|1049.28
#2014-06-05|1052.68
#2014-06-06|1054.40
#2014-06-09|1057.84
#2014-06-10|1051.78
#2014-06-11|1057.41
#2014-06-12|1057.41
#2014-06-13|1053.11
#2014-06-16|1051.40
#2014-06-17|1038.43
#2014-06-18|1028.03
#2014-06-19|1034.58
#2014-06-20|1043.55
#2014-06-23|1050.94
#2014-06-24|1051.95
#2014-06-25|1063.08
#2014-06-26|1071.04
#2014-06-27|1065.56
#2014-06-30|1065.14
#2014-07-01|1065.15
#2014-07-02|1067.90
#2014-07-03|1076.66
#2014-07-04|1089.32
#2014-07-07|1098.01
#2014-07-08|1092.15
#2014-07-09|1089.25
#2014-07-10|1093.45
#2014-07-11|1083.02
#2014-07-14|1073.64
#2014-07-15|1071.15
#2014-07-16|1071.15
#2014-07-17|1077.84
#2014-07-18|1074.18
#2014-07-21|1075.46
#2014-07-22|1075.01
#2014-07-23|1079.70
#2014-07-24|1076.99
#2014-07-25|1071.48
#2014-07-28|1063.54
#2014-07-29|1063.54
#2014-07-30|1062.87
#2014-07-31|1063.20
#2014-08-01|1060.19
#2014-08-04|1076.53
#2014-08-05|1072.57
#2014-08-06|1068.18
#2014-08-07|1061.59
#2014-08-08|1052.46
#2014-08-11|1067.31
#2014-08-12|1072.13
#2014-08-13|1069.03
#2014-08-14|1083.49
#2014-08-15|1076.26
#2014-08-18|1080.53
#2014-08-19|1089.61
#2014-08-20|1087.00
#2014-08-21|1087.00
#2014-08-22|1086.42
#2014-08-25|1086.42
#2014-08-26|1085.84
#2014-08-27|1094.33
#2014-08-28|1084.66
#2014-08-29|1083.08
#2014-09-01|1093.49
#2014-09-02|1092.56
#2014-09-03|1104.38
#2014-09-04|1100.48
#2014-09-05|1110.51
#2014-09-08|1128.90
#2014-09-09|1111.83
#2014-09-10|1101.16
#2014-09-11|1101.09
#2014-09-12|1103.53
#2014-09-15|1092.47
#2014-09-16|1099.48
#2014-09-17|1107.12
#2014-09-18|1112.61
#2014-09-19|1112.61
#2014-09-22|1109.61
#2014-09-23|1113.79
#2014-09-24|1136.26
#2014-09-25|1115.61
#2014-09-26|1114.70
#2014-09-29|1111.13
#2014-09-30|1120.50
#2014-10-01|1111.60
#2014-10-02|1101.16
#2014-10-03|1117.58
#2014-10-06|1117.58
#2014-10-07|1116.40
#2014-10-08|1106.08
#2014-10-09|1114.56
#2014-10-10|1106.76
#2014-10-13|1076.68
#2014-10-14|1069.55
#2014-10-15|1076.94
#2014-10-16|1079.87
#2014-10-17|1074.36
#2014-10-20|1084.73
#2014-10-21|1084.06
#2014-10-22|1106.74
#2014-10-23|1090.83
#2014-10-24|1083.51
#2014-10-27|1080.69
#2014-10-28|1074.74
#2014-10-29|1084.20
#2014-10-30|1089.79
#2014-10-31|1095.55
#2014-11-03|1103.81
#2014-11-04|1097.12
#2014-11-05|1106.25
#2014-11-06|1121.73
#2014-11-07|1111.07
#2014-11-10|1110.10
#2014-11-11|1109.41
#2014-11-12|1120.68
#2014-11-13|1119.72
#2014-11-14|1124.08
#2014-11-17|1127.20
#2014-11-18|1134.89
#2014-11-19|1131.04
#2014-11-20|1130.93
#2014-11-21|1133.01
#2014-11-24|1139.64
#2014-11-25|1134.46
#2014-11-26|1141.48
#2014-11-27|1120.68
#2014-11-28|1121.94
#2014-12-01|1125.05
#2014-12-02|1133.60
#2014-12-03|1136.44
#2014-12-04|1133.67
#2014-12-05|1127.01
#2014-12-08|1127.01
#2014-12-09|1112.71
#2014-12-10|1111.99
#2014-12-11|1098.39
#2014-12-12|1124.13
#2014-12-15|1131.24
#2014-12-16|1110.22
#2014-12-17|1085.58
#2014-12-18|1091.28
#2014-12-19|1106.67
#2014-12-22|1107.32
#2014-12-23|1114.77
#2014-12-24|1114.77
#2014-12-25|1114.77
#2014-12-26|1114.77
#2014-12-29|1115.46
#2014-12-30|1115.46
#2014-12-31|1115.46
#2015-01-01|1115.46
#2015-01-02|1115.46
#2015-01-05|1113.40
#2015-01-06|1109.59
#2015-01-07|1108.18
#2015-01-08|1120.92
#2015-01-09|1127.75
#2015-01-12|1121.54
#2015-01-13|1129.44
#2015-01-14|1147.75
#2015-01-15|1147.75
#2015-01-16|1147.75
#2015-01-19|1155.97
#2015-01-20|1156.67
#2015-01-21|1169.48
#2015-01-22|1166.00
#2015-01-23|1190.27
#2015-01-26|1196.90
#2015-01-27|1210.40
#2015-01-28|1208.40
#2015-01-29|1205.73
#2015-01-30|1216.54
#2015-02-02|1203.98
#2015-02-03|1201.28
#2015-02-04|1214.81
#2015-02-05|1204.55
#2015-02-06|1207.43
#2015-02-09|1203.07
#2015-02-10|1198.64
#2015-02-11|1196.60
#2015-02-12|1199.14
#2015-02-13|1206.21
#2015-02-16|1210.31
#2015-02-17|1215.45
#2015-02-18|1216.29
#2015-02-19|1216.29
#2015-02-20|1219.20
#2015-02-23|1222.25
#2015-02-24|1229.54
#2015-02-25|1241.31
#2015-02-26|1234.56
#2015-02-27|1220.01
#2015-03-02|1233.83
#2015-03-03|1238.95
#2015-03-04|1254.87
#2015-03-05|1252.80
#2015-03-06|1261.74
#2015-03-09|1249.37
#2015-03-10|1250.09
#2015-03-11|1237.46
#2015-03-12|1257.79
#2015-03-13|1252.76
#2015-03-16|1236.94
#2015-03-17|1247.63
#2015-03-18|1237.29
#2015-03-19|1250.11
#2015-03-20|1249.22
#2015-03-23|1252.20
#2015-03-24|1257.07
#2015-03-25|1258.86
#2015-03-26|1256.28
#2015-03-27|1262.93
#2015-03-30|1260.69
#2015-03-31|1272.39
#2015-04-01|1291.76
#2015-04-02|1291.76
#2015-04-03|1299.62
#2015-04-06|1297.78
#2015-04-07|1297.92
#2015-04-08|1292.94
#2015-04-09|1292.94
#2015-04-10|1305.80
#2015-04-13|1297.10
#2015-04-14|1297.85
#2015-04-15|1273.73
#2015-04-16|1283.91
#2015-04-17|1285.50
#2015-04-20|1271.61
#2015-04-21|1267.49
#2015-04-22|1267.98
#2015-04-23|1279.04
#2015-04-24|1283.59
#2015-04-27|1279.23
#2015-04-28|1259.19
#2015-04-29|1252.28
#2015-04-30|1228.55
#2015-05-01|1228.55
#2015-05-04|1243.37
#2015-05-05|1260.93
#2015-05-06|1254.99
#2015-05-07|1246.17
#2015-05-08|1245.09
#2015-05-11|1250.39
#2015-05-12|1241.65
#2015-05-13|1245.73
#2015-05-14|1257.44
#2015-05-15|1265.72
#2015-05-18|1277.54
#2015-05-19|1272.42
#2015-05-20|1267.83
#2015-05-21|1265.35
#2015-05-22|1259.65
#2015-05-25|1250.72
#2015-05-26|1243.18
#2015-05-27|1221.07
#2015-05-28|1200.84
#2015-05-29|1212.26
#2015-06-01|1234.01
#2015-06-02|1209.13
#2015-06-03|1207.95
#2015-06-04|1204.59
#2015-06-05|1203.92
#2015-06-08|1193.71
#2015-06-09|1155.49
#2015-06-10|1173.37
#2015-06-11|1188.08
#2015-06-12|1188.08
#2015-06-15|1178.83
#2015-06-16|1187.18
#2015-06-17|1188.42
#2015-06-18|1203.98
#2015-06-19|1196.99
#2015-06-22|1197.89
#2015-06-23|1193.33
#2015-06-24|1203.52
#2015-06-25|1191.94
#2015-06-26|1195.42
#2015-06-29|1183.68
#2015-06-30|1186.99
#2015-07-01|1187.45
#2015-07-02|1189.33
#2015-07-03|1187.98
#2015-07-06|1168.51
#2015-07-07|1162.94
#2015-07-08|1153.87
#2015-07-09|1151.47
#2015-07-10|1161.95
#2015-07-13|1179.09
#2015-07-14|1179.86
#2015-07-15|1184.85
#2015-07-16|1190.35
#2015-07-17|1190.35
#2015-07-20|1187.45
#2015-07-21|1194.63
#2015-07-22|1199.75
#2015-07-23|1195.13
#2015-07-24|1193.94
#2015-07-27|1164.14
#2015-07-28|1158.19
#2015-07-29|1161.01
#2015-07-30|1164.58
#2015-07-31|1165.59
#2015-08-03|1169.77
#2015-08-04|1175.83
#2015-08-05|1185.38
#2015-08-06|1176.34
#2015-08-07|1172.17
#2015-08-10|1173.22
#2015-08-11|1169.94
#2015-08-12|1147.38
#2015-08-13|1139.62
#2015-08-14|1126.87
#2015-08-17|1112.59
#2015-08-18|1109.50
#2015-08-19|1111.41
#2015-08-20|1095.57
#2015-08-21|1095.57
#2015-08-24|1014.67
#2015-08-25|1022.44
#2015-08-26|1030.96
#2015-08-27|1052.62
#2015-08-28|1064.31
#2015-08-31|1064.31
#2015-09-01|1071.67
#2015-09-02|1067.47
#2015-09-03|1064.09
#2015-09-04|1053.12
#2015-09-07|1033.98
#2015-09-08|1026.37
#2015-09-09|1040.58
#2015-09-10|1035.15
#2015-09-11|1035.67
#2015-09-14|1057.23
#2015-09-15|1067.09
#2015-09-16|1065.20
#2015-09-17|1077.19
#2015-09-18|1094.06
#2015-09-21|1076.27
#2015-09-22|1064.52
#2015-09-23|1039.38
#2015-09-24|1039.58
#2015-09-25|1039.58
#2015-09-28|1031.57
#2015-09-29|1036.28
#2015-09-30|1047.20
#2015-10-01|1052.23
#2015-10-02|1046.64
#2015-10-05|1076.20
#2015-10-06|1089.01
#2015-10-07|1107.14
#2015-10-08|1111.01
#2015-10-09|1129.40
#2015-10-12|1126.79
#2015-10-13|1097.11
#2015-10-14|1083.43
#2015-10-15|1108.38
#2015-10-16|1096.07
#2015-10-19|1094.42
#2015-10-20|1087.65
#2015-10-21|1089.55
#2015-10-22|1089.09
#2015-10-23|1111.55
#2015-10-26|1121.87
#2015-10-27|1128.54
#2015-10-28|1119.25
#2015-10-29|1094.66
#2015-10-30|1091.53
#2015-11-02|1100.93
#2015-11-03|1103.36
#2015-11-04|1105.99
#2015-11-05|1094.15
#2015-11-06|1101.69
#2015-11-09|1084.12
#2015-11-10|1069.25
#2015-11-11|1077.47
#2015-11-12|1061.51
#2015-11-13|1054.94
#2015-11-16|1038.45
#2015-11-17|1047.63
#2015-11-18|1047.63
#2015-11-19|1047.63
#2015-11-20|1065.25
#2015-11-23|1068.68
#2015-11-24|1070.56
#2015-11-25|1082.87
#2015-11-26|1075.37
#2015-11-27|1054.29
#2015-11-30|1054.29
#2015-12-01|1079.11
#2015-12-02|1077.28
#2015-12-03|1070.25
#2015-12-04|1057.07
#2015-12-07|1051.28
#2015-12-08|1038.72
#2015-12-09|1044.91
#2015-12-10|1041.12
#2015-12-11|1038.14
#2015-12-14|1044.70
#2015-12-15|1033.87
#2015-12-16|1051.55
#2015-12-17|1061.34
#2015-12-18|1047.34
#2015-12-21|1058.49
#2015-12-22|1068.85
#2015-12-23|1072.70
#2015-12-24|1072.70
#2015-12-25|1072.70
#2015-12-28|1066.85
#2015-12-29|1062.99
#2015-12-30|1062.99
#2015-12-31|1062.99
#2016-01-01|1062.99
#2016-01-04|1044.77
#2016-01-05|1050.99
#2016-01-06|1040.00
#2016-01-07|1016.77
#2016-01-08|1003.45
#2016-01-11| 950.31
#2016-01-12| 957.61
#2016-01-13| 979.54
#2016-01-14| 964.05
#2016-01-15| 967.24
#2016-01-18| 951.25
#2016-01-19| 950.95
#2016-01-20| 926.64
#2016-01-21| 905.92
#2016-01-22| 926.96
#2016-01-25| 958.18
#2016-01-26| 937.48
#2016-01-27| 966.17
#2016-01-28| 972.42
#2016-01-29| 988.79
#2016-02-01| 997.70
#2016-02-02| 990.76
#2016-02-03| 972.44
#2016-02-04| 990.15
#2016-02-05|1002.95
#2016-02-08|1002.95
#2016-02-09| 978.42
#2016-02-10| 991.03
#2016-02-11| 996.84
#2016-02-12| 990.78
#2016-02-15| 995.04
#2016-02-16|1000.00
#2016-02-17| 997.53
#2016-02-18|1017.24
#2016-02-19|1007.98
#2016-02-22| 999.41
#2016-02-23|1007.98
#2016-02-24| 993.04
#2016-02-25| 993.04
#2016-02-26| 990.90
#2016-02-29|1000.21
#2016-03-01|1004.79
#2016-03-02|1021.34
#2016-03-03|1034.20
#2016-03-04|1031.82
#2016-03-07|1039.23
#2016-03-08|1037.37
#2016-03-09|1052.52
#2016-03-10|1072.38
#2016-03-11|1086.31
#2016-03-14|1084.11
#2016-03-15|1077.38
#2016-03-16|1066.89
#2016-03-17|1100.18
#2016-03-18|1112.33
#2016-03-21|1124.22
#2016-03-22|1127.15
#2016-03-23|1123.30
#2016-03-24|1123.30
#2016-03-25|1123.30
#2016-03-28|1117.31
#2016-03-29|1106.04
#2016-03-30|1117.83
#2016-03-31|1105.49
#2016-04-01|1109.46
#2016-04-04|1114.36
#2016-04-05|1103.21
#2016-04-06|1099.14
#2016-04-07|1112.14
#2016-04-08|1114.38
#2016-04-11|1124.64
#2016-04-12|1132.90
#2016-04-13|1136.42
#2016-04-14|1133.89
#2016-04-15|1128.41
#2016-04-18|1110.14
#2016-04-19|1104.86
#2016-04-20|1102.89
#2016-04-21|1109.09
#2016-04-22|1105.18
#2016-04-25|1090.79
#2016-04-26|1086.66
#2016-04-27|1081.43
#2016-04-28|1086.10
#2016-04-29|1081.60
#2016-05-02|1067.69
#2016-05-03|1072.04
#2016-05-04|1069.01
#2016-05-05|1058.67
#2016-05-06|1064.48
#2016-05-09|1064.48
#2016-05-10|1099.29
#2016-05-11|1143.64
#2016-05-12|1133.29
#2016-05-13|1149.41
#2016-05-16|1161.94
#2016-05-17|1169.30
#2016-05-18|1169.88
#2016-05-19|1149.44
#2016-05-20|1125.26
#2016-05-23|1133.88
#2016-05-24|1140.74
#2016-05-25|1165.47
#2016-05-26|1162.05
#2016-05-27|1169.76
#2016-05-30|1162.94
#2016-05-31|1145.90
#2016-06-01|1165.43
#2016-06-02|1171.21
#2016-06-03|1176.23
#2016-06-06|1201.64
#2016-06-07|1226.21
#2016-06-08|1225.43
#2016-06-09|1197.56
#2016-06-10|1189.87
#2016-06-13|1200.33
#2016-06-14|1179.48
#2016-06-15|1189.91
#2016-06-16|1200.75
#2016-06-17|1208.92
#2016-06-20|1218.18
#2016-06-21|1232.14
#2016-06-22|1224.14
#2016-06-23|1225.06
#2016-06-24|1197.89
#2016-06-27|1209.65
#2016-06-28|1208.94
#2016-06-29|1218.29
#2016-06-30|1222.56
#2016-07-01|1234.23
#2016-07-04|1244.12
#2016-07-05|1230.58
#2016-07-06|1230.58
#2016-07-07|1218.73
#2016-07-08|1226.27
#2016-07-11|1242.75
#2016-07-12|1262.58
#2016-07-13|1270.51
#2016-07-14|1275.91
#2016-07-15|1292.53
#2016-07-18|1286.17
#2016-07-19|1287.37
#2016-07-20|1289.94
#2016-07-21|1302.56
#2016-07-22|1284.12
#2016-07-25|1288.61
#2016-07-26|1285.13
#2016-07-27|1291.49
#2016-07-28|1284.38
#2016-07-29|1268.00
#2016-08-01|1291.40
#2016-08-02|1296.61
#2016-08-03|1280.61
#2016-08-04|1290.66
#2016-08-05|1297.89
#2016-08-08|1306.32
#2016-08-09|1315.83
#2016-08-10|1324.19
#2016-08-11|1309.77
#2016-08-12|1302.29
#2016-08-15|1308.37
#2016-08-16|1317.91
#2016-08-17|1304.24
#2016-08-18|1305.26
#2016-08-19|1293.12
#2016-08-22|1300.41
#2016-08-23|1300.93
#2016-08-24|1293.06
#2016-08-25|1292.35
#2016-08-26|1288.01
#2016-08-29|1288.01
#2016-08-30|1272.57
#2016-08-31|1278.01
#2016-09-01|1268.64
#2016-09-02|1277.79
#2016-09-05|1274.38
#2016-09-06|1265.86
#2016-09-07|1239.33
#2016-09-08|1242.68
#2016-09-09|1231.01
#2016-09-12|1231.01
#2016-09-13|1216.24
#2016-09-14|1217.36
#2016-09-15|1239.18
#2016-09-16|1211.13
#2016-09-19|1210.71
#2016-09-20|1225.68
#2016-09-21|1226.97
#2016-09-22|1240.02
#2016-09-23|1233.22
#2016-09-26|1208.31
#2016-09-27|1197.60
#2016-09-28|1207.90
#2016-09-29|1233.39
#2016-09-30|1215.98
#2016-10-03|1227.41
#2016-10-04|1226.60
#2016-10-05|1214.01
#2016-10-06|1205.41
#2016-10-07|1198.76
#2016-10-10|1194.92
#2016-10-11|1194.45
#2016-10-12|1171.98
#2016-10-13|1139.75
#2016-10-14|1156.64
#2016-10-17|1145.43
#2016-10-18|1190.52
#2016-10-19|1219.12
#2016-10-20|1224.85
#2016-10-21|1206.63
#2016-10-24|1205.58
#2016-10-25|1203.29
#2016-10-26|1185.44
#2016-10-27|1174.17
#2016-10-28|1163.53
#2016-10-31|1163.53
#2016-11-01|1163.53
#2016-11-02|1134.84
#2016-11-03|1128.49
#2016-11-04|1136.79
#2016-11-07|1132.92
#2016-11-08|1147.52
#2016-11-09|1121.03
#2016-11-10|1127.85
#2016-11-11|1099.78
#2016-11-14|1073.22
#2016-11-15|1076.98
#2016-11-16|1089.58
#2016-11-17|1095.49
#2016-11-18|1088.61
#2016-11-21|1072.49
#2016-11-22|1049.97
#2016-11-23|1045.52
#2016-11-24|1048.93
#2016-11-25|1060.86
#2016-11-28|1050.83
#2016-11-29|1047.82
#2016-11-30|1047.82
#2016-12-01|1067.20
#2016-12-02|1061.25
#2016-12-05|1045.99
#2016-12-06|1049.43
#2016-12-07|1063.40
#2016-12-08|1082.68
#2016-12-09|1083.83
#2016-12-12|1057.21
#2016-12-13|1067.01
#2016-12-14|1068.88
#2016-12-15|1048.28
#2016-12-16|1050.40
#2016-12-19|1017.97
#2016-12-20|1016.89
#2016-12-21|1023.67
#2016-12-22|1015.78
#2016-12-23|1017.60
#2016-12-26|1017.60
#2016-12-27|1028.07
#2016-12-28|1048.31
#2016-12-29|1055.38
#2016-12-30|1055.38
#2017-01-02|1055.38
#2017-01-03|1057.86
#2017-01-04|1089.53
#2017-01-05|1115.15
#2017-01-06|1120.10
#2017-01-09|1120.62
#2017-01-10|1133.44
#2017-01-11|1125.93
#2017-01-12|1120.99
#2017-01-13|1114.18
#2017-01-16|1112.09
#2017-01-17|1093.67
#2017-01-18|1101.06
#2017-01-19|1108.78
#2017-01-20|1118.51
#2017-01-23|1133.76
#2017-01-24|1127.89
#2017-01-25|1120.13
#2017-01-26|1124.24
#2017-01-27|1124.31
#2017-01-30|1128.60
#2017-01-31|1114.82
#2017-02-01|1110.15
#2017-02-02|1116.69
#2017-02-03|1116.79
#2017-02-06|1130.09
#2017-02-07|1127.26
#2017-02-08|1116.03
#2017-02-09|1121.45
#2017-02-10|1121.74
#2017-02-13|1131.52
#2017-02-14|1118.09
#2017-02-15|1114.52
#2017-02-16|1126.75
#2017-02-17|1123.45
#2017-02-20|1121.59
#2017-02-21|1117.49
#2017-02-22|1120.69
#2017-02-23|1122.21
#2017-02-24|1113.22
#2017-02-27|1108.02
#2017-02-28|1100.59
#2017-03-01|1093.45
#2017-03-02|1101.95
#2017-03-03|1102.71
#2017-03-06|1114.57
#2017-03-07|1115.15
#2017-03-08|1115.83
#2017-03-09|1112.10
#2017-03-10|1101.65
#2017-03-13|1107.89
#2017-03-14|1103.49
#2017-03-15|1099.36
#2017-03-16|1107.96
#2017-03-17|1120.27
#2017-03-20|1115.03
#2017-03-21|1115.24
#2017-03-22|1102.84
#2017-03-23|1099.46
#2017-03-24|1088.37
#2017-03-27|1091.80
#2017-03-28|1100.19
#2017-03-29|1097.52
#2017-03-30|1095.23
#2017-03-31|1088.59
#2017-04-03|1097.06
#2017-04-04|1118.54
#2017-04-05|1145.81
#2017-04-06|1141.47
#2017-04-07|1147.68
#2017-04-10|1166.59
#2017-04-11|1159.28
#2017-04-12|1170.73
#2017-04-13|1170.73
#2017-04-14|1170.73
#2017-04-17|1158.08
#2017-04-18|1151.86
#2017-04-19|1146.53
#2017-04-20|1145.89
#2017-04-21|1149.36
#2017-04-24|1148.67
#2017-04-25|1166.62
#2017-04-26|1164.62
#2017-04-27|1151.60
#2017-04-28|1151.60
#2017-05-01|1151.60
#2017-05-02|1164.17
#2017-05-03|1160.23
#2017-05-04|1174.21
#2017-05-05|1193.11
#2017-05-08|1216.98
#2017-05-09|1207.47
#2017-05-10|1190.26
#2017-05-11|1196.38
#2017-05-12|1200.79
#2017-05-15|1196.47
#2017-05-16|1209.81
#2017-05-17|1211.59
#2017-05-18|1197.74
#2017-05-19|1197.43
#2017-05-22|1207.95
#2017-05-23|1201.82
#2017-05-24|1203.46
#2017-05-25|1211.86
#2017-05-26|1215.08
#2017-05-29|1226.28
#2017-05-30|1220.98
#2017-05-31|1222.43
#2017-06-01|1230.94
#2017-06-02|1236.21
#2017-06-05|1259.80
#2017-06-06|1247.70
#2017-06-07|1256.66
#2017-06-08|1252.74
#2017-06-09|1256.37
#2017-06-12|1256.37
#2017-06-13|1240.02
#2017-06-14|1245.76
#2017-06-15|1239.99
#2017-06-16|1226.79
#2017-06-19|1231.64
#2017-06-20|1226.22
#2017-06-21|1214.14
#2017-06-22|1209.89
#2017-06-23|1200.62
#2017-06-26|1200.62
#2017-06-27|1213.38
#2017-06-28|1200.26
#2017-06-29|1184.58
#2017-06-30|1196.57
#2017-07-03|1204.50
#2017-07-04|1198.29
#2017-07-05|1197.84
#2017-07-06|1201.49
#2017-07-07|1208.49
#2017-07-10|1204.10
#2017-07-11|1212.38
#2017-07-12|1225.96
#2017-07-13|1225.19
#2017-07-14|1209.32
#2017-07-17|1214.55
#2017-07-18|1223.43
#2017-07-19|1222.81
#2017-07-20|1212.37
#2017-07-21|1228.35
#2017-07-24|1222.19
#2017-07-25|1226.82
#2017-07-26|1240.24
#2017-07-27|1241.97
#2017-07-28|1246.75
#2017-07-31|1240.43
#2017-08-01|1219.58
#2017-08-02|1225.76
#2017-08-03|1228.56
#2017-08-04|1238.49
#2017-08-07|1239.94
#2017-08-08|1244.02
#2017-08-09|1238.24
#2017-08-10|1236.76
#2017-08-11|1218.71
#2017-08-14|1227.15
#2017-08-15|1224.26
#2017-08-16|1228.49
#2017-08-17|1236.36
#2017-08-18|1224.34
#2017-08-21|1224.34
#2017-08-22|1223.07
#2017-08-23|1224.95
#2017-08-24|1227.69
#2017-08-25|1224.72
#2017-08-28|1224.72
#2017-08-29|1216.93
#2017-08-30|1211.85
#2017-08-31|1210.57
#2017-09-01|1210.57
#2017-09-04|1221.47
#2017-09-05|1221.54
#2017-09-06|1210.18
#2017-09-07|1219.08
#2017-09-08|1221.27
#2017-09-11|1224.33
#2017-09-12|1224.33
#2017-09-13|1228.20
#2017-09-14|1240.94
#2017-09-15|1246.25
#2017-09-18|1262.99
#2017-09-19|1251.56
#2017-09-20|1257.86
#2017-09-21|1257.90
#2017-09-22|1265.52
#2017-09-25|1257.87
#2017-09-26|1239.76
#2017-09-27|1244.56
#2017-09-28|1236.74
#2017-09-29|1237.54
#2017-10-02|1243.76
#2017-10-03|1251.66
#2017-10-04|1256.21
#2017-10-05|1252.81
#2017-10-06|1241.96
#2017-10-09|1242.88
#2017-10-10|1241.66
#2017-10-11|1244.23
#2017-10-12|1255.00
#2017-10-13|1275.67
#2017-10-16|1275.67
#2017-10-17|1283.85
#2017-10-18|1273.08
#2017-10-19|1280.45
#2017-10-20|1270.55
#2017-10-23|1262.70
#2017-10-24|1247.23
#2017-10-25|1235.32
#2017-10-26|1230.45
#2017-10-27|1238.14
#2017-10-30|1250.65
#2017-10-31|1250.65
#2017-11-01|1250.65
#2017-11-02|1284.67
#2017-11-03|1281.98
#2017-11-06|1286.00
#2017-11-07|1294.30
#2017-11-08|1300.25
#2017-11-09|1301.26
#2017-11-10|1287.74
#2017-11-13|1268.24
#2017-11-14|1266.53
#2017-11-15|1257.13
#2017-11-16|1258.84
#2017-11-17|1269.54
#2017-11-20|1276.86
#2017-11-21|1272.38
#2017-11-22|1278.32
#2017-11-23|1286.64
#2017-11-24|1294.83
#2017-11-27|1299.06
#2017-11-28|1297.95
#2017-11-29|1297.47
#2017-11-30|1297.47
#2017-12-01|1275.94
#2017-12-04|1260.31
#2017-12-05|1277.24
#2017-12-06|1267.30
#2017-12-07|1268.63
#2017-12-08|1294.60
#2017-12-11|1314.22
#2017-12-12|1315.88
#2017-12-13|1316.45
#2017-12-14|1333.77
#2017-12-15|1314.46
#2017-12-18|1324.40
#2017-12-19|1321.39
#2017-12-20|1319.29
#2017-12-21|1322.20
#2017-12-22|1331.16
#2017-12-25|1331.16
#2017-12-26|1331.16
#2017-12-27|1346.55
#2017-12-28|1361.07
#2017-12-29|1370.34
#2018-01-01|1370.34
#2018-01-02|1370.34
#2018-01-03|1393.81
#2018-01-04|1398.21
#2018-01-05|1407.51
#2018-01-08|1385.65
#2018-01-09|1414.56
#2018-01-10|1406.17
#2018-01-11|1396.11
#2018-01-12|1401.20
#2018-01-15|1400.33
#2018-01-16|1394.04
#2018-01-17|1365.53
#2018-01-18|1356.42
#2018-01-19|1376.33
#2018-01-22|1376.75
#2018-01-23|1369.52
#2018-01-24|1367.62
#2018-01-25|1374.55
#2018-01-26|1375.91
#2018-01-29|1365.78
#2018-01-30|1340.17
#2018-01-31|1321.38
#2018-02-01|1314.52
#2018-02-02|1324.36
#2018-02-05|1291.29
#2018-02-06|1287.18
#2018-02-07|1312.46
#2018-02-08|1305.52
#2018-02-09|1279.50
#2018-02-12|1275.89
#2018-02-13|1283.32
#2018-02-14|1286.08
#2018-02-15|1285.85
#2018-02-16|1285.85
#2018-02-19|1299.71
#2018-02-20|1301.47
#2018-02-21|1291.34
#2018-02-22|1277.35
#2018-02-23|1269.85
#2018-02-26|1279.03
#2018-02-27|1284.62
#2018-02-28|1264.87
#2018-03-01|1271.56
#2018-03-02|1273.39
#2018-03-05|1265.33
#2018-03-06|1257.38
#2018-03-07|1265.47
#2018-03-08|1256.10
#2018-03-09|1260.27
#2018-03-12|1276.76
#2018-03-13|1262.30
#2018-03-14|1253.40
#2018-03-15|1227.05
#2018-03-16|1232.66
#2018-03-19|1230.39
#2018-03-20|1204.96
#2018-03-21|1175.86
#2018-03-22|1205.90
#2018-03-23|1177.39
#2018-03-26|1172.18
#2018-03-27|1193.52
#2018-03-28|1191.89
#2018-03-29|1191.89
#2018-03-30|1191.89
#2018-04-02|1199.03
#2018-04-03|1190.97
#2018-04-04|1186.57
#2018-04-05|1189.52
#2018-04-06|1173.86
#2018-04-09|1173.86
#2018-04-10|1173.34
#2018-04-11|1163.79
#2018-04-12|1181.33
#2018-04-13|1171.31
#2018-04-16|1167.96
#2018-04-17|1146.79
#2018-04-18|1161.02
#2018-04-19|1146.06
#2018-04-20|1151.56
#2018-04-23|1145.05
#2018-04-24|1123.86
#2018-04-25|1122.81
#2018-04-26|1135.29
#2018-04-27|1146.98
#2018-04-30|1159.58
#2018-05-01|1159.58
#2018-05-02|1149.70
#2018-05-03|1129.03
#2018-05-04|1121.89
#2018-05-07|1113.69
#2018-05-08|1128.48
#2018-05-09|1120.32
#2018-05-10|1136.16
#2018-05-11|1157.24
#2018-05-14|1157.24
#2018-05-15|1188.21
#2018-05-16|1192.93
#2018-05-17|1163.81
#2018-05-18|1169.85
#2018-05-21|1164.53
#2018-05-22|1159.43
#2018-05-23|1147.36
#2018-05-24|1163.14
#2018-05-25|1155.51
#2018-05-28|1162.75
#2018-05-29|1154.16
#2018-05-30|1131.26
#2018-05-31|1140.14
#2018-06-01|1148.99
#2018-06-04|1147.59
#2018-06-05|1156.65
#2018-06-06|1163.32
#2018-06-07|1179.06
#2018-06-08|1160.59
#2018-06-11|1149.82
#2018-06-12|1149.82
#2018-06-13|1125.80
#2018-06-14|1097.40
#2018-06-15|1097.40
#2018-06-18|1082.34
#2018-06-19|1070.80
#2018-06-20|1067.08
#2018-06-21|1036.65
#2018-06-22|1040.49
#2018-06-25|1027.28
#2018-06-26|1025.59
#2018-06-27|1052.82
#2018-06-28|1038.18
#2018-06-29|1063.22
#2018-07-02|1064.71
#2018-07-03|1068.34
#2018-07-04|1082.80
#2018-07-05|1072.00
#2018-07-06|1062.69
#2018-07-09|1062.16
#2018-07-10|1069.02
#2018-07-11|1077.63
#2018-07-12|1078.89
#2018-07-13|1084.54
#2018-07-16|1081.44
#2018-07-17|1085.03
#2018-07-18|1092.63
#2018-07-19|1082.68
#2018-07-20|1093.00
#2018-07-23|1091.70
#2018-07-24|1098.67
#2018-07-25|1111.06
#2018-07-26|1129.50
#2018-07-27|1139.46
#2018-07-30|1140.21
#2018-07-31|1126.37
#2018-08-01|1140.63
#2018-08-02|1133.81
#2018-08-03|1138.09
#2018-08-06|1147.82
#2018-08-07|1137.32
#2018-08-08|1152.29
#2018-08-09|1148.23
#2018-08-10|1147.71
#2018-08-13|1116.13
#2018-08-14|1094.72
#2018-08-15|1093.26
#2018-08-16|1092.51
#2018-08-17|1099.11
#2018-08-20|1094.14
#2018-08-21|1094.14
#2018-08-22|1107.66
#2018-08-23|1134.46
#2018-08-24|1124.11
#2018-08-27|1124.11
#2018-08-28|1139.92
#2018-08-29|1136.14
#2018-08-30|1139.98
#2018-08-31|1135.51
#2018-09-03|1127.76
#2018-09-04|1131.66
#2018-09-05|1106.12
#2018-09-06|1083.97
#2018-09-07|1073.17
#2018-09-10|1066.64
#2018-09-11|1058.64
#2018-09-12|1048.32
#2018-09-13|1059.46
#2018-09-14|1044.70
#2018-09-17|1044.39
#2018-09-18|1021.61
#2018-09-19|1017.25
#2018-09-20|1004.19
#2018-09-21|1044.61
#2018-09-24|1047.53
#2018-09-25|1022.62
#2018-09-26|1016.05
#2018-09-27|1026.61
#2018-09-28|1023.34
#2018-10-01|1018.69
#2018-10-02| 991.15
#2018-10-03|1005.76
#2018-10-04| 980.00
#2018-10-05| 982.60
#2018-10-08| 979.17
#2018-10-09| 983.04
#2018-10-10| 976.39
#2018-10-11| 959.59
#2018-10-12| 974.31
#2018-10-15| 969.17
#2018-10-16| 979.24
#2018-10-17|1000.22
#2018-10-18|1004.11
#2018-10-19|1012.76
#2018-10-22|1027.13
#2018-10-23|1013.95
#2018-10-24|1006.04
#2018-10-25| 979.12
#2018-10-26| 994.09
#2018-10-29| 997.82
#2018-10-30| 990.50
#2018-10-31|1004.05
#2018-11-01|1004.05
#2018-11-02|1004.05
#2018-11-05|1011.42
#2018-11-06| 999.29
#2018-11-07| 988.64
#2018-11-08|1000.18
#2018-11-09| 985.50
#2018-11-12| 977.46
#2018-11-13| 967.76
#2018-11-14| 975.97
#2018-11-15| 992.75
#2018-11-16|1023.50
#2018-11-19|1048.16
#2018-11-20|1062.54
#2018-11-21|1057.70
#2018-11-22|1057.43
#2018-11-23|1075.22
#2018-11-26|1085.06
#2018-11-27|1083.75
#2018-11-28|1074.49
#2018-11-29|1090.20
#2018-11-30|1090.20
#2018-12-03|1119.33
#2018-12-04|1141.40
#2018-12-05|1126.93
#2018-12-06|1107.98
#2018-12-07|1107.54
#2018-12-10|1087.76
#2018-12-11|1102.33
#2018-12-12|1102.55
#2018-12-13|1106.42
#2018-12-14|1098.04
#2018-12-17|1095.23
#2018-12-18|1085.71
#2018-12-19|1109.29
#2018-12-20|1106.01
#2018-12-21|1092.50
#2018-12-24|1092.50
#2018-12-25|1092.50
#2018-12-26|1090.70
#2018-12-27|1099.23
#2018-12-28|1106.53
#2018-12-31|1106.53
#2019-01-01|1106.53
#2019-01-02|1121.07
#2019-01-03|1143.87
#2019-01-04|1160.23
#2019-01-07|1166.30
#2019-01-08|1146.55
#2019-01-09|1171.58
#2019-01-10|1187.88
#2019-01-11|1166.94
#2019-01-14|1181.17
#2019-01-15|1189.49
#2019-01-16|1155.51
#2019-01-17|1173.83
#2019-01-18|1186.24
#2019-01-21|1181.38
#2019-01-22|1173.47
#2019-01-23|1175.17
#2019-01-24|1180.54
#2019-01-25|1187.58
#2019-01-28|1190.20
#2019-01-29|1186.70
#2019-01-30|1178.43
#2019-01-31|1181.09
#2019-02-01|1203.68
#2019-02-04|1189.93
#2019-02-05|1189.93
#2019-02-06|1199.19
#2019-02-07|1202.66
#2019-02-08|1202.44
#2019-02-11|1203.62
#2019-02-12|1196.20
#2019-02-13|1181.40
#2019-02-14|1193.82
#2019-02-15|1178.20
#2019-02-18|1173.41
#2019-02-19|1161.57
#2019-02-20|1180.55
#2019-02-21|1176.96
#2019-02-22|1180.28
#2019-02-25|1180.28
#2019-02-26|1183.92
#2019-02-27|1177.00
#2019-02-28|1160.98
#2019-03-01|1144.00
#2019-03-04|1154.05
#2019-03-05|1135.72
#2019-03-06|1163.33
#2019-03-07|1175.53
#2019-03-08|1163.72
#2019-03-11|1156.32
#2019-03-12|1137.89
#2019-03-13|1149.66
#2019-03-14|1148.13
#2019-03-15|1162.39
#2019-03-18|1175.56
#2019-03-19|1166.13
#2019-03-20|1172.70
#2019-03-21|1181.62
#2019-03-22|1200.87
#2019-03-25|1177.56
#2019-03-26|1184.92
#2019-03-27|1170.76
#2019-03-28|1173.05
#2019-03-29|1185.27
#2019-04-01|1167.54
#2019-04-02|1173.89
#2019-04-03|1182.93
#2019-04-04|1173.88
#2019-04-05|1178.20
#2019-04-08|1178.85
#2019-04-09|1178.85
#2019-04-10|1193.17
#2019-04-11|1195.05
#2019-04-12|1187.66
#2019-04-15|1184.97
#2019-04-16|1188.42
#2019-04-17|1191.41
#2019-04-18|1191.41
#2019-04-19|1191.41
#2019-04-22|1176.51
#2019-04-23|1182.33
#2019-04-24|1183.58
#2019-04-25|1201.68
#2019-04-26|1198.66
#2019-04-29|1200.14
#2019-04-30|1208.12
#2019-05-01|1208.12
#2019-05-02|1218.50
#2019-05-03|1212.29
#2019-05-06|1190.46
#2019-05-07|1198.48
#2019-05-08|1189.83
#2019-05-09|1161.57
#2019-05-10|1170.19
#2019-05-13|1170.19
#2019-05-14|1152.87
#2019-05-15|1140.19
#2019-05-16|1129.26
#2019-05-17|1149.09
#2019-05-20|1161.44
#2019-05-21|1167.46
#2019-05-22|1177.26
#2019-05-23|1174.28
#2019-05-24|1171.51
#2019-05-27|1168.77
#2019-05-28|1173.00
#2019-05-29|1171.87
#2019-05-30|1181.35
#2019-05-31|1198.16
#2019-06-03|1226.34
#2019-06-04|1202.74
#2019-06-05|1202.74
#2019-06-06|1205.62
#2019-06-07|1203.36
#2019-06-10|1210.19
#2019-06-11|1210.76
#2019-06-12|1210.76
#2019-06-13|1207.62
#2019-06-14|1200.72
#2019-06-17|1184.73
#2019-06-18|1182.99
#2019-06-19|1200.69
#2019-06-20|1207.45
#2019-06-21|1212.21
#2019-06-24|1219.17
#2019-06-25|1207.38
#2019-06-26|1203.23
#2019-06-27|1210.13
#2019-06-28|1200.30
#2019-07-01|1216.92
#2019-07-02|1217.75
#2019-07-03|1218.46
#2019-07-04|1222.31
#2019-07-05|1228.80
#2019-07-08|1217.69
#2019-07-09|1219.86
#2019-07-10|1215.78
#2019-07-11|1245.47
#2019-07-12|1248.91
#2019-07-15|1283.52
#2019-07-16|1279.28
#2019-07-17|1268.88
#2019-07-18|1275.54
#2019-07-19|1276.18
#2019-07-22|1269.11
#2019-07-23|1267.45
#2019-07-24|1255.47
#2019-07-25|1274.55
#2019-07-26|1261.93
#2019-07-29|1262.99
#2019-07-30|1259.49
#2019-07-31|1240.76
#2019-08-01|1247.74
#2019-08-02|1245.15
#2019-08-05|1198.77
#2019-08-06|1178.59
#2019-08-07|1199.02
#2019-08-08|1199.89
#2019-08-09|1193.63
#2019-08-12|1193.63
#2019-08-13|1158.31
#2019-08-14|1175.43
#2019-08-15|1156.78
#2019-08-16|1150.82
#2019-08-19|1173.45
#2019-08-20|1176.66
#2019-08-21|1176.66
#2019-08-22|1166.33
#2019-08-23|1169.78
#2019-08-26|1169.78
#2019-08-27|1149.61
#2019-08-28|1161.10
#2019-08-29|1164.43
#2019-08-30|1176.07
#2019-09-02|1165.02
#2019-09-03|1146.83
#2019-09-04|1157.44
#2019-09-05|1165.21
#2019-09-06|1171.87
#2019-09-09|1182.65
#2019-09-10|1172.83
#2019-09-11|1172.12
#2019-09-12|1173.22
#2019-09-13|1180.58
#2019-09-16|1172.24
#2019-09-17|1161.76
#2019-09-18|1157.01
#2019-09-19|1165.45
#2019-09-20|1155.40
#2019-09-23|1155.61
#2019-09-24|1171.35
#2019-09-25|1172.98
#2019-09-26|1179.18
#2019-09-27|1174.37
#2019-09-30|1179.47
#2019-10-01|1167.57
#2019-10-02|1145.41
#2019-10-03|1134.32
#2019-10-04|1165.94
#2019-10-07|1164.27
#2019-10-08|1171.12
#2019-10-09|1161.41
#2019-10-10|1181.75
#2019-10-11|1193.79
#2019-10-14|1202.03
#2019-10-15|1193.48
#2019-10-16|1205.34
#2019-10-17|1213.29
#2019-10-18|1211.21
#2019-10-21|1214.19
#2019-10-22|1222.53
#2019-10-23|1225.30
#2019-10-24|1222.65
#2019-10-25|1221.42
#2019-10-28|1226.69
#2019-10-29|1237.09
#2019-10-30|1252.13
#2019-10-31|1245.89
#2019-11-01|1245.89
#2019-11-04|1266.03
#2019-11-05|1285.29
#2019-11-06|1245.71
#2019-11-07|1262.11
#2019-11-08|1259.45
#2019-11-11|1237.20
#2019-11-12|1242.08
#2019-11-13|1229.05
#2019-11-14|1232.27
#2019-11-15|1237.70
#2019-11-18|1227.25
#2019-11-19|1226.72
#2019-11-20|1227.09
#2019-11-21|1207.27
#2019-11-22|1210.78
#2019-11-25|1201.69
#2019-11-26|1181.37
#2019-11-27|1211.59
#2019-11-28|1204.66
#2019-11-29|1196.64
#2019-12-02|1219.89
#2019-12-03|1224.88
#2019-12-04|1217.03
#2019-12-05|1218.80
#2019-12-06|1222.12
#2019-12-09|1221.29
#2019-12-10|1218.45
#2019-12-11|1226.83
#2019-12-12|1215.72
#2019-12-13|1239.05
#2019-12-16|1207.37
#2019-12-17|1204.58
#2019-12-18|1198.44
#2019-12-19|1192.83
#2019-12-20|1208.80
#2019-12-23|1219.50
#2019-12-24|1219.50
#2019-12-25|1219.50
#2019-12-26|1220.91
#2019-12-27|1223.46
#2019-12-30|1223.46
#2019-12-31|1223.46
#2020-01-01|1223.46
#2020-01-02|1211.41
#2020-01-03|1211.69
#2020-01-06|1207.58
#2020-01-07|1210.82
#2020-01-08|1196.43
#2020-01-09|1207.94
#2020-01-10|1206.99
#2020-01-13|1206.99
#2020-01-14|1203.00
#2020-01-15|1182.50
#2020-01-16|1181.41
#2020-01-17|1191.55
#2020-01-20|1155.07
#2020-01-21|1139.08
#2020-01-22|1141.23
#2020-01-23|1157.41
#2020-01-24|1165.39
#2020-01-27|1168.87
#2020-01-28|1153.10
#2020-01-29|1150.40
#2020-01-30|1142.26
#2020-01-31|1115.66
#2020-02-03|1099.24
#2020-02-04|1114.88
#2020-02-05|1133.68
#2020-02-06|1172.80
#2020-02-07|1176.38
#2020-02-10|1167.42
#2020-02-11|1172.79
#2020-02-12|1170.34
#2020-02-13|1170.37
#2020-02-14|1150.74
#2020-02-17|1152.56
#2020-02-18|1147.56
#2020-02-19|1152.36
#2020-02-20|1161.61
#2020-02-21|1143.45
#2020-02-24|1111.75
#2020-02-25|1111.75
#2020-02-26|1072.79
#2020-02-27|1088.42
#2020-02-28|1050.40
#2020-03-02|1057.20
#2020-03-03|1063.55
#2020-03-04|1082.96
#2020-03-05|1083.39
#2020-03-06|1056.00
#2020-03-09| 978.39
#2020-03-10| 996.27
#2020-03-11| 995.09
#2020-03-12| 888.91
#2020-03-13| 879.92
#2020-03-16| 798.12
#2020-03-17| 798.12
#2020-03-18| 804.73
#2020-03-19| 688.48
#2020-03-20| 711.07
#2020-03-23| 685.02
#2020-03-24| 704.76
#2020-03-25| 742.76
#2020-03-26| 811.74
#2020-03-27| 781.56
#2020-03-30| 757.79
#2020-03-31| 779.98
#2020-04-01| 785.05
#2020-04-02| 786.20
#2020-04-03| 778.67
#2020-04-06| 799.98
#2020-04-07| 812.69
#2020-04-08| 784.24
#2020-04-09| 784.24
#2020-04-10| 784.24
#2020-04-13| 800.98
#2020-04-14| 829.80
#2020-04-15| 865.85
#2020-04-16| 802.52
#2020-04-17| 843.72
#2020-04-20| 839.69
#2020-04-21| 813.57
#2020-04-22| 806.84
#2020-04-23| 809.12
#2020-04-24| 785.38
#2020-04-27| 783.40
#2020-04-28| 801.80
#2020-04-29| 819.73
#2020-04-30| 829.05
#2020-05-01| 829.05
#2020-05-04| 806.96
#2020-05-05| 826.94
#2020-05-06| 824.16
#2020-05-07| 835.26
#2020-05-08| 836.87
#2020-05-11| 840.84
#2020-05-12| 829.09
#2020-05-13| 819.65
#2020-05-14| 829.58
#2020-05-15| 799.22
#2020-05-18| 789.18
#2020-05-19| 797.10
#2020-05-20| 804.25
#2020-05-21| 801.00
#2020-05-22| 786.62
#2020-05-25| 786.62
#2020-05-26| 780.52
#2020-05-27| 784.43
#2020-05-28| 797.75
#2020-05-29| 834.87
#2020-06-01| 859.92
#2020-06-02| 869.73
#2020-06-03| 917.11
#2020-06-04| 959.91
#2020-06-05| 964.22
#2020-06-08| 967.79
#2020-06-09| 971.91
#2020-06-10| 946.32
#2020-06-11| 943.68
#2020-06-12| 943.68
#2020-06-15| 885.76
#2020-06-16| 909.14
#2020-06-17| 910.05
#2020-06-18| 918.51
#2020-06-19| 915.90
#2020-06-22| 920.88
#2020-06-23| 918.29
#2020-06-24| 897.11
#2020-06-25| 887.23
#2020-06-26| 896.03
#2020-06-29| 885.30
#2020-06-30| 896.46
#2020-07-01| 901.76
#2020-07-02| 925.30
#2020-07-03| 929.27
#2020-07-06| 919.50
#2020-07-07| 903.61
#2020-07-08| 898.95
#2020-07-09| 884.43
#2020-07-10| 885.64
#2020-07-13| 877.60
#2020-07-14| 884.15
#2020-07-15| 867.88
#2020-07-16| 889.91
#2020-07-17| 874.64
#2020-07-20| 886.37
#2020-07-21| 880.79
#2020-07-22| 874.06
#2020-07-23| 874.81
#2020-07-24| 868.08
#2020-07-27| 845.54
#2020-07-28| 856.99
#2020-07-29| 861.47
#2020-07-30| 855.83
#2020-07-31| 855.83
#2020-08-03| 817.49
#2020-08-04| 824.90
#2020-08-05| 837.19
#2020-08-06| 846.39
#2020-08-07| 831.90
#2020-08-10| 847.57
#2020-08-11| 853.26
#2020-08-12| 855.05
#2020-08-13| 876.02
#2020-08-14| 878.42
#2020-08-17| 883.73
#2020-08-18| 892.07
#2020-08-19| 870.96
#2020-08-20| 860.87
#2020-08-21| 860.87
#2020-08-24| 849.02
#2020-08-25| 847.63
#2020-08-26| 837.68
#2020-08-27| 842.02
#2020-08-28| 835.40
#2020-08-31| 835.40
#2020-09-01| 823.97
#2020-09-02| 805.88
#2020-09-03| 807.87
#2020-09-04| 811.63
#2020-09-07| 834.54
#2020-09-08| 853.02
#2020-09-09| 832.78
#2020-09-10| 835.00
#2020-09-11| 838.50
#2020-09-14| 847.13
#2020-09-15| 851.40
#2020-09-16| 845.66
#2020-09-17| 845.75
#2020-09-18| 847.10
#2020-09-21| 843.38
#2020-09-22| 836.11
#2020-09-23| 835.79
#2020-09-24| 831.62
#2020-09-25| 833.75
#2020-09-28| 838.49
#2020-09-29| 842.43
#2020-09-30| 836.77
#2020-10-01| 851.83
#2020-10-02| 856.57
#2020-10-05| 854.82
#2020-10-06| 845.52
#2020-10-07| 847.23
#2020-10-08| 852.06
#2020-10-09| 853.47
#2020-10-12| 853.76
#2020-10-13| 851.34
#2020-10-14| 864.81
#2020-10-15| 871.52
#2020-10-16| 869.65
#2020-10-19| 877.44
#2020-10-20| 900.28
#2020-10-21| 941.95
#2020-10-22| 938.39
#2020-10-23| 958.56
#2020-10-26| 954.56
#2020-10-27| 938.81
#2020-10-28| 940.68
#2020-10-29| 916.89
#2020-10-30| 914.64
#2020-11-02| 914.64
#2020-11-03| 925.13
#2020-11-04| 943.64
#2020-11-05| 966.16
#2020-11-06| 955.72
#2020-11-09| 958.60
#2020-11-10| 987.36
#2020-11-11|1005.92
#2020-11-12|1005.92
#2020-11-13| 992.81
#2020-11-16| 993.43
#2020-11-17|1006.11
#2020-11-18|1025.42
#2020-11-19|1037.72
#2020-11-20|1071.43
#2020-11-23|1107.57
#2020-11-24|1107.10
#2020-11-25|1107.70
#2020-11-26|1091.48
#2020-11-27|1071.86
#2020-11-30|1071.86
#2020-12-01|1066.80
#2020-12-02|1071.45
#2020-12-03|1113.23
#2020-12-04|1118.82
#2020-12-07|1121.69
#2020-12-08|1121.69
#2020-12-09|1116.74
#2020-12-10|1112.28
#2020-12-11|1122.94
#2020-12-14|1144.16
#2020-12-15|1141.14
#2020-12-16|1144.49
#2020-12-17|1138.83
#2020-12-18|1125.20
#2020-12-21|1116.56
#2020-12-22|1104.40
#2020-12-23|1109.41
#2020-12-24|1109.41
#2020-12-25|1109.41
#2020-12-28|1085.62
#2020-12-29|1091.45
#2020-12-30|1091.45
#2020-12-31|1091.45
#2021-01-01|1091.45
#2021-01-04|1084.18
#2021-01-05|1061.37
#2021-01-06|1036.35
#2021-01-07|1082.33
#2021-01-08|1119.75
#2021-01-11|1120.72
#2021-01-12|1100.71
#2021-01-13|1118.35
#2021-01-14|1132.58
#2021-01-15|1123.10
#2021-01-18|1108.33
#2021-01-19|1109.55
#2021-01-20|1100.80
#2021-01-21|1104.97
#2021-01-22|1086.64
#2021-01-25|1105.21
#2021-01-26|1084.30
#2021-01-27|1065.30
#2021-01-28|1058.96
#2021-01-29|1034.71
#2021-02-01|1067.17
#2021-02-02|1074.64
#2021-02-03|1071.35
#2021-02-04|1077.77
#2021-02-05|1094.93
#2021-02-08|1123.54
#2021-02-09|1128.05
#2021-02-10|1103.14
#2021-02-11|1101.56
#2021-02-12|1101.56
#2021-02-15|1105.47
#2021-02-16|1104.03
#2021-02-17|1082.97
#2021-02-18|1094.83
#2021-02-19|1100.97
#2021-02-22|1089.65
#2021-02-23|1080.59
#2021-02-24|1073.66
#2021-02-25|1073.66
#2021-02-26|1103.88
#2021-03-01|1108.41
#2021-03-02|1105.49
#2021-03-03|1113.48
#2021-03-04|1106.59
#2021-03-05|1111.81
#2021-03-08|1076.20
#2021-03-09|1083.51
#2021-03-10|1068.35
#2021-03-11|1064.07
#2021-03-12|1063.07
#2021-03-15|1031.48
#2021-03-16|1046.64
#2021-03-17|1049.12
#2021-03-18|1077.95
#2021-03-19|1051.82
#2021-03-22|1042.44
#2021-03-23|1056.69
#2021-03-24|1061.15
#2021-03-25|1063.74
#2021-03-26|1056.76
#2021-03-29|1071.67
#2021-03-30|1051.85
#2021-03-31|1033.89
#2021-04-01|1033.89
#2021-04-02|1033.89
#2021-04-05|1036.62
#2021-04-06|1043.51
#2021-04-07|1046.74
#2021-04-08|1046.07
#2021-04-09|1046.07
#2021-04-12|1044.07
#2021-04-13|1027.85
#2021-04-14|1047.45
#2021-04-15|1049.70
#2021-04-16|1052.18
#2021-04-19|1051.23
#2021-04-20|1057.96
#2021-04-21|1048.22
#2021-04-22|1040.59
#2021-04-23|1040.19
#2021-04-26|1056.04
#2021-04-27|1052.28
#2021-04-28|1065.09
#2021-04-29|1068.23
#2021-04-30|1060.76
#2021-05-03|1063.89
#2021-05-04|1064.87
#2021-05-05|1057.57
#2021-05-06|1060.54
#2021-05-07|1055.90
#2021-05-10|1066.12
#2021-05-11|1064.39
#2021-05-12|1067.60
#2021-05-13|1067.60
#2021-05-14|1062.36
#2021-05-17|1058.11
#2021-05-18|1050.29
#2021-05-19|1050.12
#2021-05-20|1047.06
#2021-05-21|1043.62
#2021-05-24|1038.64
#2021-05-25|1043.31
#2021-05-26|1059.10
#2021-05-27|1070.68
#2021-05-28|1088.93
#2021-05-31|1091.68
#2021-06-01|1102.82
#2021-06-02|1110.82
#2021-06-03|1111.03
#2021-06-04|1119.54
#2021-06-07|1113.66
#2021-06-08|1112.93
#2021-06-09|1124.35
#2021-06-10|1117.63
#2021-06-11|1125.69
#2021-06-14|1137.30
#2021-06-15|1129.17
#2021-06-16|1154.88
#2021-06-17|1135.96
#2021-06-18|1121.23
#2021-06-21|1114.54
#2021-06-22|1110.76
#2021-06-23|1111.20
#2021-06-24|1112.92
#2021-06-25|1126.48
#2021-06-28|1113.97
#2021-06-29|1125.86
#2021-06-30|1110.03
#2021-07-01|1114.58
#2021-07-02|1115.25
#2021-07-05|1115.00
#2021-07-06|1104.98
#2021-07-07|1091.09
#2021-07-08|1084.87
#2021-07-09|1065.25
#2021-07-12|1071.03
#2021-07-13|1053.35
#2021-07-14|1053.86
#2021-07-15|1041.35
#2021-07-16|1035.76
#2021-07-19|1022.06
#2021-07-20|1022.06
#2021-07-21| 989.10
#2021-07-22|1022.03
#2021-07-23|1004.18
#2021-07-26| 978.62
#2021-07-27| 996.30
#2021-07-28| 984.41
#2021-07-29| 993.27
#2021-07-30| 968.70
#2021-08-02| 997.58
#2021-08-03|1029.30
#2021-08-04|1036.07
#2021-08-05|1019.13
#2021-08-06|1015.76
#2021-08-09|1018.49
#2021-08-10|1015.13
#2021-08-11|1021.55
#2021-08-12|1006.45
#2021-08-13|1000.02
#2021-08-16|1000.86
#2021-08-17|1009.69
#2021-08-18|1022.23
#2021-08-19|1018.77
#2021-08-20|1013.01
#2021-08-23|1014.16
#2021-08-24|1026.03
#2021-08-25|1033.43
#2021-08-26|1022.60
#2021-08-27|1023.56
#2021-08-30|1023.56
#2021-08-31|1015.41
#2021-09-01|1016.26
#2021-09-02|1025.54
#2021-09-03|1033.89
#2021-09-06|1037.30
#2021-09-07|1030.77
#2021-09-08|1027.73
#2021-09-09|1031.78
#2021-09-10|1032.03
#2021-09-13|1024.64
#2021-09-14|1020.81
#2021-09-15|1013.95
#2021-09-16|1017.35
#2021-09-17|1026.23
#2021-09-20|1008.61
#2021-09-21|1009.44
#2021-09-22|1002.74
#2021-09-23|1003.85
#2021-09-24|1008.35
#2021-09-27| 990.70
#2021-09-28| 990.09
#2021-09-29| 991.01
#2021-09-30| 982.25
#2021-10-01| 992.07
#2021-10-04|1001.92
#2021-10-05| 997.93
#2021-10-06|1004.01
#2021-10-07|1017.95
#2021-10-08|1036.99
#2021-10-11|1082.26
#2021-10-12|1084.36
#2021-10-13|1102.47
#2021-10-14|1105.80
#2021-10-15|1113.23
#2021-10-18|1117.80
#2021-10-19|1110.59
#2021-10-20|1107.86
#2021-10-21|1089.14
#2021-10-22|1094.95
#2021-10-25|1099.73
#2021-10-26|1104.04
#2021-10-27|1105.32
#2021-10-28|1093.40
#2021-10-29|1085.94
#2021-11-01|1085.94
#2021-11-02|1100.12
#2021-11-03|1115.30
#2021-11-04|1114.65
#2021-11-05|1137.55
#2021-11-08|1166.54
#2021-11-09|1175.32
#2021-11-10|1153.64
#2021-11-11|1145.51
#2021-11-12|1155.11
#2021-11-15|1136.57
#2021-11-16|1127.22
#2021-11-17|1139.53
#2021-11-18|1127.56
#2021-11-19|1114.31
#2021-11-22|1120.41
#2021-11-23|1147.19
#2021-11-24|1149.12
#2021-11-25|1137.39
#2021-11-26|1118.72
#2021-11-29|1106.11
#2021-11-30|1106.11
#2021-12-01|1081.48
#2021-12-02|1080.60
#2021-12-03|1092.10
#2021-12-06|1108.28
#2021-12-07|1099.74
#2021-12-08|1099.74
#2021-12-09|1129.15
#2021-12-10|1113.30
#2021-12-13|1123.59
#2021-12-14|1138.72
#2021-12-15|1121.96
#2021-12-16|1139.41
#2021-12-17|1138.71
#2021-12-20|1146.47
#2021-12-21|1128.76
#2021-12-22|1118.80
#2021-12-23|1136.97
#2021-12-24|1131.04
#2021-12-27|1146.97
#2021-12-28|1145.87
#2021-12-29|1152.02
#2021-12-30|1152.02
#2021-12-31|1113.51
#2022-01-03|1097.43
#2022-01-04|1090.92
#2022-01-05|1113.49
#2022-01-06|1100.95
#2022-01-07|1091.04
#2022-01-10|1119.46
#2022-01-11|1119.23
#2022-01-12|1140.99
#2022-01-13|1164.63
#2022-01-14|1152.12
#2022-01-17|1137.98
#2022-01-18|1150.63
#2022-01-19|1133.70
#2022-01-20|1147.15
#2022-01-21|1143.77
#2022-01-24|1133.25
#2022-01-25|1131.83
#2022-01-26|1119.07
#2022-01-27|1134.61
#2022-01-28|1171.73
#2022-01-31|1184.96
#2022-02-01|1184.96
#2022-02-02|1212.05
#2022-02-03|1207.26
#2022-02-04|1200.59
#2022-02-07|1201.17
#2022-02-08|1200.94
#2022-02-09|1207.60
#2022-02-10|1210.22
#2022-02-11|1179.41
#2022-02-14|1198.23
#2022-02-15|1183.40
#2022-02-16|1194.64
#2022-02-17|1193.95
#2022-02-18|1190.63
#2022-02-21|1188.91
#2022-02-22|1187.93
#2022-02-23|1189.10
#2022-02-24|1162.01
#2022-02-25|1162.01
#2022-02-28|1161.94
#2022-03-01|1172.10
#2022-03-02|1155.76
#2022-03-03|1167.25
#2022-03-04|1150.70
#2022-03-07|1126.93
#2022-03-08|1065.31
#2022-03-09|1083.08
#2022-03-10|1103.32
#2022-03-11|1109.86
#2022-03-14|1065.22
#2022-03-15|1100.13
#2022-03-16|1100.25
#2022-03-17|1140.34
#2022-03-18|1104.12
#2022-03-21|1096.49
#2022-03-22|1121.47
#2022-03-23|1118.62
#2022-03-24|1116.87
#2022-03-25|1137.22
#2022-03-28|1135.59
#2022-03-29|1138.92
#2022-03-30|1143.82
#2022-03-31|1156.82
#2022-04-01|1151.41
#2022-04-04|1158.49
#2022-04-05|1171.81
#2022-04-06|1162.31
#2022-04-07|1131.31
#2022-04-08|1143.62
#2022-04-11|1132.30
#2022-04-12|1115.43
#2022-04-13|1122.91
#2022-04-14|1122.91
#2022-04-15|1122.91
#2022-04-18|1115.58
#2022-04-19|1115.51
#2022-04-20|1131.17
#2022-04-21|1145.96
#2022-04-22|1140.45
#2022-04-25|1128.88
#2022-04-26|1118.49
#2022-04-27|1105.59
#2022-04-28|1114.73
#2022-04-29|1091.80
#2022-05-02|1075.33
#2022-05-03|1075.33
#2022-05-04|1095.77
#2022-05-05|1103.47
#2022-05-06|1088.00
#2022-05-09|1088.00
#2022-05-10|1089.36
#2022-05-11|1088.44
#2022-05-12|1059.08
#2022-05-13|1032.59
#2022-05-16|1048.06
#2022-05-17|1063.69
#2022-05-18|1083.87
#2022-05-19|1087.98
#2022-05-20|1097.53
#2022-05-23|1078.58
#2022-05-24|1055.82
#2022-05-25|1060.87
#2022-05-26|1071.55
#2022-05-27|1087.22
#2022-05-30|1109.46
#2022-05-31|1121.22
#2022-06-01|1102.71
#2022-06-02|1072.39
#2022-06-03|1075.97
#2022-06-06|1075.07
#2022-06-07|1077.11
#2022-06-08|1087.59
#2022-06-09|1083.02
#2022-06-10|1048.65
#2022-06-13|1034.57
#2022-06-14|1033.73
#2022-06-15|1021.82
#2022-06-16|1038.79
#2022-06-17|1020.88
#2022-06-20|1017.74
#2022-06-21|1007.95
#2022-06-22| 985.79
#2022-06-23| 950.43
#2022-06-24| 963.48
#2022-06-27| 958.39
#2022-06-28| 955.57
#2022-06-29| 945.22
#2022-06-30| 924.25
#2022-07-01| 928.99
#2022-07-04| 940.94
#2022-07-05| 962.27
#2022-07-06| 956.05
#2022-07-07| 934.78
#2022-07-08| 948.24
#2022-07-11| 954.96
#2022-07-12| 957.17
#2022-07-13| 938.92
#2022-07-14| 956.71
#2022-07-15| 941.21
#2022-07-18| 943.73
#2022-07-19| 929.21
#2022-07-20| 928.56
#2022-07-21| 941.25
#2022-07-22| 944.49
#2022-07-25| 920.45
#2022-07-26| 933.84
#2022-07-27| 939.03
#2022-07-28| 964.94
#2022-07-29| 979.40
#2022-08-01| 943.30
#2022-08-02| 944.68
#2022-08-03| 954.77
#2022-08-04| 964.69
#2022-08-05| 965.63
#2022-08-08| 971.16
#2022-08-09| 958.44
#2022-08-10| 950.79
#2022-08-11| 976.53
#2022-08-12| 984.46
#2022-08-15| 986.42
#2022-08-16|1015.35
#2022-08-17|1011.72
#2022-08-18|1020.72
#2022-08-19|1026.27
#2022-08-22| 995.53
#2022-08-23| 995.55
#2022-08-24|1001.04
#2022-08-25|1014.37
#2022-08-26|1034.06
#2022-08-29|1034.06
#2022-08-30|1022.01
#2022-08-31|1012.39
#2022-09-01|1010.81
#2022-09-02|1000.21
#2022-09-05|1007.30
#2022-09-06|1005.51
#2022-09-07| 976.42
#2022-09-08| 980.94
#2022-09-09| 995.15
#2022-09-12|1011.63
#2022-09-13|1017.56
#2022-09-14| 985.63
#2022-09-15| 979.19
#2022-09-16| 972.37
#2022-09-19| 965.75
#2022-09-20| 976.10
#2022-09-21| 941.69
#2022-09-22| 943.85
#2022-09-23| 932.96
#2022-09-26| 932.96
#2022-09-27| 880.93
#2022-09-28| 872.17
#2022-09-29| 882.81
#2022-09-30| 876.42
#2022-10-03| 876.66
#2022-10-04| 895.80
#2022-10-05| 906.67
#2022-10-06| 901.32
#2022-10-07| 890.12
#2022-10-10| 876.81
#2022-10-11| 892.82
#2022-10-12| 891.67
#2022-10-13| 900.23
#2022-10-14| 909.79
#2022-10-17| 896.70
#2022-10-18| 929.92
#2022-10-19| 924.71
#2022-10-20| 924.14
#2022-10-21| 910.32
#2022-10-24| 919.28
#2022-10-25| 934.43
#2022-10-26| 937.67
#2022-10-27| 960.80
#2022-10-28| 970.01
#2022-10-31| 970.01
#2022-11-01| 970.01
#2022-11-02| 965.69
#2022-11-03| 954.23
#2022-11-04| 966.95
#2022-11-07| 976.34
#2022-11-08| 986.90
#2022-11-09| 986.47
#2022-11-10| 975.53
#2022-11-11| 999.20
#2022-11-14|1004.72
#2022-11-15|1008.91
#2022-11-16| 990.44
#2022-11-17| 984.94
#2022-11-18| 999.89
#2022-11-21|1000.89
#2022-11-22|1010.36
#2022-11-23|1019.89
#2022-11-24|1038.72
#2022-11-25|1053.03
#2022-11-28|1058.47
#2022-11-29|1067.11
#2022-11-30|1067.11
#2022-12-01|1063.96
#2022-12-02|1039.89
#2022-12-05|1026.45
#2022-12-06|1063.30
#2022-12-07|1050.04
#2022-12-08|1050.04
#2022-12-09|1049.80
#2022-12-12|1059.37
#2022-12-13|1058.45
#2022-12-14|1067.19
#2022-12-15|1054.86
#2022-12-16|1049.92
#2022-12-19|1045.16
#2022-12-20|1046.88
#2022-12-21|1071.52
#2022-12-22|1066.87
#2022-12-23|1054.08
#2022-12-26|1054.08
#2022-12-27|1033.22
#2022-12-28|1029.42
#2022-12-29|1042.69
#2022-12-30|1042.69
#2023-01-02|1042.69
#2023-01-03|1043.50
#2023-01-04|1055.66
#2023-01-05|1081.53
#2023-01-06|1075.97
#2023-01-09|1111.95
#2023-01-10|1105.05
#2023-01-11|1092.51
#2023-01-12|1106.42
#2023-01-13|1163.72
#2023-01-16|1203.07
#2023-01-17|1187.53
#2023-01-18|1200.68
#2023-01-19|1186.91
#2023-01-20|1181.18
#2023-01-23|1183.54
#2023-01-24|1180.98
#2023-01-25|1178.84
#2023-01-26|1180.19
#2023-01-27|1184.98
#2023-01-30|1186.18
#2023-01-31|1160.24
#2023-02-01|1197.38
#2023-02-02|1214.56
#2023-02-03|1224.78
#2023-02-06|1197.05
#2023-02-07|1170.36
#2023-02-08|1196.38
#2023-02-09|1195.40
#2023-02-10|1202.17
#2023-02-13|1195.18
#2023-02-14|1187.20
#2023-02-15|1188.12
#2023-02-16|1176.29
#2023-02-17|1172.59
#2023-02-20|1174.14
#2023-02-21|1189.89
#2023-02-22|1166.72
#2023-02-23|1163.37
#2023-02-24|1163.37
#2023-02-27|1154.35
#2023-02-28|1175.75
#2023-03-01|1176.70
#2023-03-02|1169.36
#2023-03-03|1188.42
#2023-03-06|1189.52
#2023-03-07|1192.96
#2023-03-08|1202.42
#2023-03-09|1197.61
#2023-03-10|1183.18
#2023-03-13|1161.97
#2023-03-14|1139.43
#2023-03-15|1163.28
#2023-03-16|1144.39
#2023-03-17|1172.42
#2023-03-20|1152.75
#2023-03-21|1173.69
#2023-03-22|1178.10
#2023-03-23|1179.09
#2023-03-24|1211.64
#2023-03-27|1210.71
#2023-03-28|1197.36
#2023-03-29|1212.44
#2023-03-30|1221.69
#2023-03-31|1221.10
#2023-04-03|1210.76
#2023-04-04|1191.80
#2023-04-05|1196.82
#2023-04-06|1196.82
#2023-04-07|1196.82
#2023-04-10|1196.82
#2023-04-11|1205.74
#2023-04-12|1204.32
#2023-04-13|1204.51
#2023-04-14|1205.98
#2023-04-17|1177.58
#2023-04-18|1170.97
#2023-04-19|1175.54
#2023-04-20|1210.40
#2023-04-21|1210.40
#2023-04-24|1260.42
#2023-04-25|1267.19
#2023-04-26|1245.63
#2023-04-27|1273.65
#2023-04-28|1276.60
#2023-05-01|1276.60
#2023-05-02|1280.42
#2023-05-03|1258.45
#2023-05-04|1273.64
#2023-05-05|1260.97
#2023-05-08|1253.33
#2023-05-09|1236.96
#2023-05-10|1243.28
#2023-05-11|1245.76
#2023-05-12|1227.66
#2023-05-15|1213.54
#2023-05-16|1221.91
#2023-05-17|1219.76
#2023-05-18|1227.66
#2023-05-19|1250.28
#2023-05-22|1234.30
#2023-05-23|1232.38
#2023-05-24|1226.81
#2023-05-25|1207.29
#2023-05-26|1201.65
#2023-05-29|1204.21
#2023-05-30|1184.97
#2023-05-31|1194.04
#2023-06-01|1190.07
#2023-06-02|1219.29
#2023-06-05|1204.03
#2023-06-06|1193.28
#2023-06-07|1208.48
#2023-06-08|1205.02
#2023-06-09|1218.25
#2023-06-12|1218.25
#2023-06-13|1216.88
#2023-06-14|1211.76
#2023-06-15|1219.40
#2023-06-16|1216.99
#2023-06-19|1215.74
#2023-06-20|1219.46
#2023-06-21|1222.56
#2023-06-22|1219.74
#2023-06-23|1215.42
#2023-06-26|1229.04
#2023-06-27|1232.41
#2023-06-28|1232.41
#2023-06-29|1245.13
#2023-06-30|1237.85
#2023-07-03|1241.38
#2023-07-04|1229.36
#2023-07-05|1227.29
#2023-07-06|1227.76
#2023-07-07|1207.16
#2023-07-10|1209.90
#2023-07-11|1222.29
#2023-07-12|1266.73
#2023-07-13|1316.04
#2023-07-14|1325.95
#2023-07-17|1313.43
#2023-07-18|1289.80
#2023-07-19|1286.64
#2023-07-20|1316.08
#2023-07-21|1325.80
#2023-07-24|1327.79
#2023-07-25|1339.66
#2023-07-26|1336.13
#2023-07-27|1336.30
#2023-07-28|1311.81
#2023-07-31|1312.01
#2023-08-01|1312.84
#2023-08-02|1284.46
#2023-08-03|1295.63
#2023-08-04|1264.79
#2023-08-07|1262.58
#2023-08-08|1246.25
#2023-08-09|1264.06
#2023-08-10|1261.47
#2023-08-11|1258.23
#2023-08-14|1240.75
#2023-08-15|1241.13
#2023-08-16|1247.75
#2023-08-17|1239.22
#2023-08-18|1226.19
#2023-08-21|1226.19
#2023-08-22|1227.60
#2023-08-23|1196.59
#2023-08-24|1216.74
#2023-08-25|1202.49
#2023-08-28|1202.49
#2023-08-29|1211.60
#2023-08-30|1218.94
#2023-08-31|1212.87
#2023-09-01|1208.29
#2023-09-04|1204.78
#2023-09-05|1190.84
#2023-09-06|1187.10
#2023-09-07|1174.26
#2023-09-08|1171.06
#2023-09-11|1167.40
#2023-09-12|1176.24
#2023-09-13|1166.00
#2023-09-14|1166.38
#2023-09-15|1157.89
#2023-09-18|1147.37
#2023-09-19|1147.91
#2023-09-20|1139.91
#2023-09-21|1155.75
#2023-09-22|1161.19
#2023-09-25|1166.88
#2023-09-26|1182.72
#2023-09-27|1213.88
#2023-09-28|1212.62
#2023-09-29|1224.92
#2023-10-02|1216.66
#2023-10-03|1210.38
#2023-10-04|1206.97
#2023-10-05|1188.06
#2023-10-06|1196.69
#2023-10-09|1180.18
#2023-10-10|1187.59
#2023-10-11|1184.00
#2023-10-12|1184.84
#2023-10-13|1185.40
#2023-10-16|1170.28
#2023-10-17|1174.59
#2023-10-18|1179.19
#2023-10-19|1152.78
#2023-10-20|1138.19
#2023-10-23|1121.87
#2023-10-24|1119.29
#2023-10-25|1128.51
#2023-10-26|1115.11
#2023-10-27|1111.64
#2023-10-30|1111.64
#2023-10-31|1120.99
#2023-11-01|1120.99
#2023-11-02|1120.99
#2023-11-03|1129.09
#2023-11-06|1144.66
#2023-11-07|1166.58
#2023-11-08|1176.80
#2023-11-09|1181.50
#2023-11-10|1171.96
#2023-11-13|1161.43
#2023-11-14|1149.21
#2023-11-15|1158.94
#2023-11-16|1163.99
#2023-11-17|1164.93
#2023-11-20|1156.66
#2023-11-21|1175.06
#2023-11-22|1170.55
#2023-11-23|1170.01
#2023-11-24|1168.62
#2023-11-27|1168.62
#2023-11-28|1167.16
#2023-11-29|1165.75
#2023-11-30|1162.73
#2023-12-01|1158.54
#2023-12-04|1173.01
#2023-12-05|1171.03
#2023-12-06|1161.07
#2023-12-07|1143.77
#2023-12-08|1143.77
#2023-12-11|1114.66
#2023-12-12|1132.69
#2023-12-13|1118.47
#2023-12-14|1143.20
#2023-12-15|1146.38
#2023-12-18|1130.35
#2023-12-19|1151.76
#2023-12-20|1148.70
#2023-12-21|1159.32
#2023-12-22|1159.86
#2023-12-25|1159.86
#2023-12-26|1159.86
#2023-12-27|1151.85
#2023-12-28|1159.44
#2023-12-29|1163.84
#2024-01-01|1163.84
#2024-01-02|1163.25
#2024-01-03|1150.26
#2024-01-04|1172.08
#2024-01-05|1187.56
#2024-01-08|1178.04
#2024-01-09|1185.22
#2024-01-10|1184.90
#2024-01-11|1225.23
#2024-01-12|1223.33
#2024-01-15|1229.51
#2024-01-16|1224.56
#2024-01-17|1222.23
#2024-01-18|1213.48
#2024-01-19|1206.54
#2024-01-22|1216.00
#2024-01-23|1232.56
#2024-01-24|1247.20
#2024-01-25|1243.04
#2024-01-26|1263.03
#2024-01-29|1251.79
#2024-01-30|1235.92
#2024-01-31|1248.78
#2024-02-01|1255.35
#2024-02-02|1290.26
#2024-02-05|1281.80
#2024-02-06|1275.64
#2024-02-07|1285.90
#2024-02-08|1309.50
#2024-02-09|1309.50
#2024-02-12|1300.23
#2024-02-13|1303.57
#2024-02-14|1306.24
#2024-02-15|1314.63
#2024-02-16|1316.56
#2024-02-19|1312.52
#2024-02-20|1325.04
#2024-02-21|1340.13
#2024-02-22|1341.20
#2024-02-23|1340.97
#2024-02-26|1328.24
#2024-02-27|1310.46
#2024-02-28|1325.24
#2024-02-29|1352.30
#2024-03-01|1346.02
#2024-03-04|1344.08
#2024-03-05|1323.46
#2024-03-06|1335.91
#2024-03-07|1331.12
#2024-03-08|1360.05
#2024-03-11|1364.60
#2024-03-12|1350.91
#2024-03-13|1372.19
#2024-03-14|1369.11
#2024-03-15|1337.56
#2024-03-18|1378.04
#2024-03-19|1370.97
#2024-03-20|1364.65
#2024-03-21|1373.43
#2024-03-22|1365.55
#2024-03-25|1351.72
#2024-03-26|1338.94
#2024-03-27|1355.61
#2024-03-28|1355.61
#2024-03-29|1355.61
#2024-04-01|1375.90
#2024-04-02|1359.60
#2024-04-03|1344.35
#2024-04-04|1350.32
#2024-04-05|1344.56
#2024-04-08|1338.14
#2024-04-09|1338.14
#2024-04-10|1338.14
#2024-04-11|1353.27
#2024-04-12|1352.42
#2024-04-15|1320.26
#2024-04-16|1292.19
#2024-04-17|1317.11
#2024-04-18|1336.45
#2024-04-19|1317.30
#2024-04-22|1321.02
#2024-04-23|1328.29
#2024-04-24|1326.38
#2024-04-25|1322.52
#2024-04-26|1325.38
#2024-04-29|1365.18
#2024-04-30|1351.85
#2024-05-01|1351.85
#2024-05-02|1355.75
#2024-05-03|1361.87
#2024-05-06|1368.04
#2024-05-07|1354.74
#2024-05-08|1344.42
#2024-05-09|1314.45
#2024-05-10|1300.44
#2024-05-13|1327.81
#2024-05-14|1325.97
#2024-05-15|1316.75
#2024-05-16|1313.72
#2024-05-17|1305.19
#2024-05-20|1319.05
#2024-05-21|1294.64
#2024-05-22|1281.37
#2024-05-23|1282.33
#2024-05-24|1276.24
#2024-05-27|1264.64
#2024-05-28|1281.10
#2024-05-29|1236.62
#2024-05-30|1222.61
#2024-05-31|1216.50
#2024-06-03|1256.30
#2024-06-04|1253.14
#2024-06-05|1255.35
#2024-06-06|1264.31
#2024-06-07|1276.19
#2024-06-10|1247.64
#2024-06-11|1245.78
#2024-06-12|1245.78
#2024-06-13|1245.80
#2024-06-14|1251.53
#2024-06-17|1251.53
#2024-06-18|1224.93
#2024-06-19|1225.58
#2024-06-20|1216.09
#2024-06-21|1179.04
#2024-06-24|1190.76
#2024-06-25|1191.30
#2024-06-26|1188.12
#2024-06-27|1220.61
#2024-06-28|1217.18
#2024-07-01|1216.98
#2024-07-02|1195.29
#2024-07-03|1216.81
#2024-07-04|1240.22
#2024-07-05|1243.48
#2024-07-08|1277.75
#2024-07-09|1269.77
#2024-07-10|1266.08
#2024-07-11|1283.23
#2024-07-12|1290.43
#2024-07-15|1287.06
#2024-07-16|1270.09
#2024-07-17|1269.02
#2024-07-18|1303.40
#2024-07-19|1335.82
#2024-07-22|1324.75
#2024-07-23|1322.04
#2024-07-24|1322.04
#2024-07-25|1310.24
#2024-07-26|1321.33
#2024-07-29|1282.39
#2024-07-30|1258.45
#2024-07-31|1266.51
#2024-08-01|1302.22
#2024-08-02|1286.94
#2024-08-05|1260.47
#2024-08-06|1260.16
#2024-08-07|1279.16
#2024-08-08|1278.68
#2024-08-09|1299.17
#2024-08-12|1290.59
#2024-08-13|1295.50
#2024-08-14|1296.87
#2024-08-15|1284.76
#2024-08-16|1308.78
#2024-08-19|1343.55
#2024-08-20|1383.36
#2024-08-21|1369.54
#2024-08-22|1410.27
#2024-08-23|1410.27
#2024-08-26|1410.27
#2024-08-27|1409.83
#2024-08-28|1416.93
#2024-08-29|1394.47
#2024-08-30|1404.73
#2024-09-02|1406.97
#2024-09-03|1390.34
#2024-09-04|1404.26
#2024-09-05|1425.82
#2024-09-06|1445.35
#2024-09-09|1439.93
#2024-09-10|1419.49
#2024-09-11|1425.06
#2024-09-12|1428.34
#2024-09-13|1429.52
#2024-09-16|1451.91
#2024-09-17|1469.46
#2024-09-18|1453.08
#2024-09-19|1483.86
#2024-09-20|1509.55
#2024-09-23|1551.06
#2024-09-24|1554.54
#2024-09-25|1534.16
#2024-09-26|1572.21
#2024-09-27|1540.12
#2024-09-30|1511.52
#2024-10-01|1526.46
#2024-10-02|1534.56
#2024-10-03|1525.19
#2024-10-04|1550.77
#2024-10-07|1529.83
#2024-10-08|1536.31
#2024-10-09|1504.79
#2024-10-10|1495.23
#2024-10-11|1486.93
#2024-10-14|1492.34
#2024-10-15|1508.16
#2024-10-16|1516.10
#2024-10-17|1516.47
#2024-10-18|1532.10
#2024-10-21|1531.62
#2024-10-22|1514.19
#2024-10-23|1511.03
#2024-10-24|1485.93
#2024-10-25|1489.61
#2024-10-28|1504.93
#2024-10-29|1478.72
#2024-10-30|1502.23
#2024-10-31|1457.30
#2024-11-01|1457.30
#2024-11-04|1439.18
#2024-11-05|1468.15
#2024-11-06|1443.16
#2024-11-07|1410.56
#2024-11-08|1412.10
#2024-11-11|1409.24
#2024-11-12|1379.82
#2024-11-13|1355.02
#2024-11-14|1331.64
#2024-11-15|1372.13
#2024-11-18|1377.78
#2024-11-19|1383.19
#2024-11-20|1424.61
#2024-11-21|1405.27
#2024-11-22|1400.99
#2024-11-25|1399.29
#2024-11-26|1402.72
#2024-11-27|1396.85
#2024-11-28|1386.84
#2024-11-29|1396.06
#2024-12-02|1397.33
#2024-12-03|1395.55
#2024-12-04|1405.65
#2024-12-05|1411.64
#2024-12-06|1411.16
#2024-12-09|1408.36
#2024-12-10|1402.71
#2024-12-11|1400.06
#2024-12-12|1395.17
#2024-12-13|1394.85
#2024-12-16|1403.82
#2024-12-17|1361.46
#2024-12-18|1335.47
#2024-12-19|1329.74
#2024-12-20|1321.60
#2024-12-23|1342.28
#2024-12-24|1342.28
#2024-12-25|1342.28
#2024-12-26|1362.21
#2024-12-27|1338.38
#2024-12-30|1338.38
#2024-12-31|1338.38
#2025-01-01|1338.38
#2025-01-02|1343.88
#2025-01-03|1352.93
#2025-01-06|1360.40
#2025-01-07|1350.74
#2025-01-08|1339.11
#2025-01-09|1329.98
#2025-01-10|1339.25
#2025-01-13|1307.96
#2025-01-14|1296.48
#2025-01-15|1295.49
#2025-01-16|1270.83
#2025-01-17|1309.21
#2025-01-20|1325.83
#2025-01-21|1318.31
#2025-01-22|1315.40
#2025-01-23|1330.22
#2025-01-24|1311.42
#2025-01-27|1303.64
#2025-01-28|1315.91
#2025-01-29|1315.91
#2025-01-30|1307.25
#2025-01-31|1263.21
#2025-02-03|1258.41
#2025-02-04|1328.48
#2025-02-05|1363.78
#2025-02-06|1350.05
#2025-02-07|1346.10
#2025-02-10|1310.31
#2025-02-11|1332.91
#2025-02-12|1335.41
#2025-02-13|1340.86
#2025-02-14|1339.30
#2025-02-17|1334.32
#2025-02-18|1354.43
#2025-02-19|1338.62
#2025-02-20|1350.70
#2025-02-21|1347.82
#2025-02-24|1363.53
#2025-02-25|1360.79
#2025-02-26|1387.38
#2025-02-27|1392.60
#2025-02-28|1356.16
#2025-03-03|1361.82
#2025-03-04|1385.04
#2025-03-05|1400.83
#2025-03-06|1420.29
#2025-03-07|1439.81
#2025-03-10|1443.15
#2025-03-11|1432.23
#2025-03-12|1415.76
#2025-03-13|1456.14
#2025-03-14|1483.51
#2025-03-17|1472.89
#2025-03-18|1460.24
#2025-03-19|1476.90
#2025-03-20|1472.13
#2025-03-21|1463.28
#2025-03-24|1447.19
#2025-03-25|1432.11
#2025-03-26|1430.97
#2025-03-27|1441.25
#2025-03-28|1439.30
#2025-03-31|1430.08
#2025-04-01|1430.08
#2025-04-02|1475.32
#2025-04-03|1450.86
#2025-04-04|1451.96
#2025-04-07|1366.42
#2025-04-08|1427.22
#2025-04-09|1427.22
#2025-04-10|1429.23
#2025-04-11|1450.81
#2025-04-14|1440.60
#2025-04-15|1461.40
#2025-04-16|1462.39
#2025-04-17|1462.39
#2025-04-18|1462.39
#2025-04-21|1488.10
#2025-04-22|1484.17
#2025-04-23|1474.76
#2025-04-24|1468.29
#2025-04-25|1486.38
#2025-04-28|1454.47
#2025-04-29|1482.21
#2025-04-30|1533.63
#2025-05-01|1533.63
#2025-05-02|1548.10
#2025-05-05|1530.36
#2025-05-06|1526.04
#2025-05-07|1556.28
#2025-05-08|1538.52
#2025-05-09|1563.34
#2025-05-12|1563.34
#2025-05-13|1588.96
#2025-05-14|1571.94
#2025-05-15|1528.59
#2025-05-16|1529.88
#2025-05-19|1521.59
#2025-05-20|1491.38
#2025-05-21|1519.02
#2025-05-22|1507.27
#2025-05-23|1559.82
#2025-05-26|1547.69
#2025-05-27|1532.35
#2025-05-28|1554.54
#2025-05-29|1546.77
#2025-05-30|1526.43
#2025-06-02|1540.59
#2025-06-03|1539.20
#2025-06-04|1522.28
#2025-06-05|1522.86
#2025-06-06|1522.86
#2025-06-09|1519.52
#2025-06-10|1503.06
#2025-06-11|1503.13
#2025-06-12|1503.13
#2025-06-13|1516.05
#2025-06-16|1503.51
#2025-06-17|1485.20
#2025-06-18|1452.08
#2025-06-19|1455.88
#2025-06-20|1451.50
#2025-06-23|1407.29
#2025-06-24|1458.61
#2025-06-25|1464.77
#2025-06-26|1464.89
#2025-06-27|1467.61
#2025-06-30|1451.15
#2025-07-01|1444.49
#2025-07-02|1426.93
#2025-07-03|1445.26
#2025-07-04|1433.14
#2025-07-07|1439.98
#2025-07-08|1443.75
#2025-07-09|1431.58
#2025-07-10|1415.87
#2025-07-11|1421.47
#2025-07-14|1418.99
#2025-07-15|1413.92
#2025-07-16|1377.27
#2025-07-17|1370.82
#2025-07-18|1397.74
#2025-07-21|1409.45
#2025-07-22|1416.67
#2025-07-23|1426.09
#2025-07-24|1435.04
#2025-07-25|1408.95
#2025-07-28|1393.58
#2025-07-29|1386.36
#2025-07-30|1373.74
#2025-07-31|1333.84
#2025-08-01|1342.05
#2025-08-04|1385.47
#2025-08-05|1362.36
#2025-08-06|1357.87
#2025-08-07|1377.64
#2025-08-08|1360.47
#2025-08-11|1331.80
#2025-08-12|1327.76
#2025-08-13|1357.93
#2025-08-14|1356.08
#2025-08-15|1358.42
#2025-08-18|1340.54
#2025-08-19|1336.91
#2025-08-20|1337.93
#2025-08-21|1337.93
#2025-08-22|1339.02
#2025-08-25|1339.02
#2025-08-26|1291.29
#2025-08-27|1335.27
#2025-08-28|1303.07
#2025-08-29|1301.05
#2025-09-01|1306.50
#2025-09-02|1288.79
#2025-09-03|1283.73
#2025-09-04|1296.25
#2025-09-05|1291.93
#2025-09-08|1277.02
#2025-09-09|1275.38
#2025-09-10|1283.96
#2025-09-11|1294.21
#2025-09-12|1290.81
#2025-09-15|1257.55
#2025-09-16|1315.06
#2025-09-17|1329.54
#2025-09-18|1338.81
#2025-09-19|1375.85
#2025-09-22|1346.46
#2025-09-23|1305.21
#2025-09-24|1300.12
#2025-09-25|1278.19
#2025-09-26|1288.01
#2025-09-29|1268.82
#2025-09-30|1272.44
#2025-10-01|1289.76
#2025-10-02|1296.21
#2025-10-03|1302.91
#2025-10-06|1262.06
#2025-10-07|1299.67
#2025-10-08|1291.45
#2025-10-09|1260.58
#2025-10-10|1255.19
#2025-10-13|1254.64
#2025-10-14|1266.52
#2025-10-15|1278.84
#2025-10-16|1283.73
#2025-10-17|1284.77
#2025-10-20|1278.12
#2025-10-21|1276.57
#2025-10-22|1253.45
#2025-10-23|1247.14
#2025-10-24|1228.63
#2025-10-27|1204.45
#2025-10-28|1217.44
#2025-10-29|1236.56
#2025-10-30|1228.28
#2025-10-31|1228.28
#2025-11-03|1189.98
#2025-11-04|1221.86
#2025-11-05|1208.33
#2025-11-06|1220.66
#2025-11-07|1200.87
#2025-11-10|1186.01
#2025-11-11|1145.10
#2025-11-12|1167.75
#2025-11-13|1155.96
#2025-11-14|1118.01
#2025-11-17|1177.66
#2025-11-18|1181.45
#2025-11-19|1200.60
#2025-11-20|1230.48
#2025-11-21|1243.06
#2025-11-24|1241.24
#2025-11-25|1244.52
#2025-11-26|1262.38
#2025-11-27|1232.45
#2025-11-28|1250.65
#2025-12-01|1251.71
#2025-12-02|1237.90
#2025-12-03|1214.66
#2025-12-04|1206.92
#2025-12-05|1206.52
#2025-12-08|1206.52
#2025-12-09|1184.28
#2025-12-10|1182.83
#2025-12-11|1206.13
#2025-12-12|1218.00
#2025-12-15|1242.72
#2025-12-16|1268.17
#2025-12-17|1266.98
#2025-12-18|1265.02
#2025-12-19|1235.76
#2025-12-22|1270.99
#2025-12-23|1268.33
#2025-12-24|1268.33
#2025-12-25|1268.33
#2025-12-26|1279.20
#2025-12-29|1266.72
#2025-12-30|1266.72
#2025-12-31|1266.72
#2026-01-01|1266.72
#2026-01-02|1294.78
#2026-01-05|1291.50
#2026-01-06|1317.10
#2026-01-07|1305.20
#2026-01-08|1290.13
#2026-01-09|1299.28
#2026-01-12|1330.54
#2026-01-13|1320.89
#2026-01-14|1306.83
#2026-01-15|1323.97
#2026-01-16|1334.38
#2026-01-19|1314.87
#2026-01-20|1291.80
#2026-01-21|1287.95
#2026-01-22|1305.08
#2026-01-23|1291.16
#2026-01-26|1299.99
#2026-01-27|1288.76
#2026-01-28|1301.19
#2026-01-29|1259.50
#2026-01-30|1316.26
#2026-02-02|1282.12
#2026-02-03|1298.03
#2026-02-04|1297.71
#2026-02-05|1300.98
#2026-02-06|1312.82
#2026-02-09|1308.04
#2026-02-10|1327.20
#2026-02-11|1341.59
#2026-02-12|1327.78
#2026-02-13|1319.96
#2026-02-16|1321.51
#2026-02-17|1321.51
#2026-02-18|1327.82
#2026-02-19|1323.70
#2026-02-20|1342.94
#2026-02-23|1356.37
#2026-02-24|1354.47
#2026-02-25|1364.13
#2026-02-26|1359.52
#2026-02-27|1345.32
#2026-03-02|1308.96
#2026-03-03|1293.57
#2026-03-04|1251.09
#2026-03-05|1259.93
#2026-03-06|1228.47
#2026-03-09|1154.77
#2026-03-10|1191.41
#2026-03-11|1176.48
#2026-03-12|1167.65
#2026-03-13|1153.70
#2026-03-16|1144.22
#2026-03-17|1144.48
#2026-03-18|1142.09
#2026-03-19|1127.11
#2026-03-20|1127.11
#2026-03-23|1092.94
#2026-03-24|1123.43
#2026-03-25|1149.02
#2026-03-26|1128.33
#2026-03-27|1114.67
#2026-03-30|1071.06
#2026-03-31|1082.60
#2026-04-01|1119.13
#2026-04-02|1119.13
#2026-04-03|1119.13
#2026-04-06|1117.76
#2026-04-07|1120.23