Table Data - NASDAQ Philippines Financials Net Total Return Index
| Title | NASDAQ Philippines Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQPH30N |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:55 PM CDT |
| Notes | For more information about this series, see: NQPH30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 189.29 |
| 2001-04-02 | 186.26 |
| 2001-04-03 | 189.98 |
| 2001-04-04 | 190.46 |
| 2001-04-05 | 191.04 |
| 2001-04-06 | 190.63 |
| 2001-04-09 | 190.92 |
| 2001-04-10 | 192.16 |
| 2001-04-11 | 190.03 |
| 2001-04-12 | 190.13 |
| 2001-04-13 | . |
| 2001-04-16 | 190.73 |
| 2001-04-17 | 188.51 |
| 2001-04-18 | 189.08 |
| 2001-04-19 | 190.09 |
| 2001-04-20 | 188.86 |
| 2001-04-23 | 194.05 |
| 2001-04-24 | 194.33 |
| 2001-04-25 | 199.39 |
| 2001-04-26 | 192.91 |
| 2001-04-27 | 192.44 |
| 2001-04-30 | 187.97 |
| 2001-05-01 | 187.60 |
| 2001-05-02 | 196.25 |
| 2001-05-03 | 197.30 |
| 2001-05-04 | 196.76 |
| 2001-05-07 | 193.53 |
| 2001-05-08 | 193.40 |
| 2001-05-09 | 194.33 |
| 2001-05-10 | 194.55 |
| 2001-05-11 | 200.38 |
| 2001-05-14 | 199.78 |
| 2001-05-15 | 197.84 |
| 2001-05-16 | 198.82 |
| 2001-05-17 | 197.78 |
| 2001-05-18 | 196.28 |
| 2001-05-21 | 192.36 |
| 2001-05-22 | 194.45 |
| 2001-05-23 | 195.20 |
| 2001-05-24 | 193.97 |
| 2001-05-25 | 188.93 |
| 2001-05-28 | . |
| 2001-05-29 | 185.28 |
| 2001-05-30 | 187.52 |
| 2001-05-31 | 189.36 |
| 2001-06-01 | 188.81 |
| 2001-06-04 | 189.99 |
| 2001-06-05 | 187.02 |
| 2001-06-06 | 185.22 |
| 2001-06-07 | 185.81 |
| 2001-06-08 | 186.09 |
| 2001-06-11 | 189.35 |
| 2001-06-12 | 189.16 |
| 2001-06-13 | 190.90 |
| 2001-06-14 | 193.22 |
| 2001-06-15 | 192.62 |
| 2001-06-18 | 189.63 |
| 2001-06-19 | 186.49 |
| 2001-06-20 | 184.96 |
| 2001-06-21 | 186.27 |
| 2001-06-22 | 185.00 |
| 2001-06-25 | 182.57 |
| 2001-06-26 | 181.96 |
| 2001-06-27 | 180.67 |
| 2001-06-28 | 179.88 |
| 2001-06-29 | 177.57 |
| 2001-07-02 | 172.32 |
| 2001-07-03 | 174.08 |
| 2001-07-04 | . |
| 2001-07-05 | 178.30 |
| 2001-07-06 | 175.13 |
| 2001-07-09 | 175.32 |
| 2001-07-10 | 174.55 |
| 2001-07-11 | 173.94 |
| 2001-07-12 | 174.16 |
| 2001-07-13 | 173.69 |
| 2001-07-16 | 171.83 |
| 2001-07-17 | 169.06 |
| 2001-07-18 | 170.18 |
| 2001-07-19 | 171.13 |
| 2001-07-20 | 170.26 |
| 2001-07-23 | 168.52 |
| 2001-07-24 | 166.85 |
| 2001-07-25 | 167.37 |
| 2001-07-26 | 167.36 |
| 2001-07-27 | 166.94 |
| 2001-07-30 | 167.02 |
| 2001-07-31 | 168.80 |
| 2001-08-01 | 166.18 |
| 2001-08-02 | 166.76 |
| 2001-08-03 | 168.69 |
| 2001-08-06 | 169.19 |
| 2001-08-07 | 166.63 |
| 2001-08-08 | 164.42 |
| 2001-08-09 | 162.87 |
| 2001-08-10 | 167.89 |
| 2001-08-13 | 172.58 |
| 2001-08-14 | 172.35 |
| 2001-08-15 | 175.18 |
| 2001-08-16 | 175.81 |
| 2001-08-17 | 174.93 |
| 2001-08-20 | 174.06 |
| 2001-08-21 | 173.78 |
| 2001-08-22 | 171.51 |
| 2001-08-23 | 170.56 |
| 2001-08-24 | 171.85 |
| 2001-08-27 | 171.70 |
| 2001-08-28 | 170.45 |
| 2001-08-29 | 169.95 |
| 2001-08-30 | 169.32 |
| 2001-08-31 | 170.32 |
| 2001-09-03 | . |
| 2001-09-04 | 167.45 |
| 2001-09-05 | 167.29 |
| 2001-09-06 | 169.56 |
| 2001-09-07 | 170.78 |
| 2001-09-10 | 172.96 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 160.90 |
| 2001-09-18 | 163.23 |
| 2001-09-19 | 160.38 |
| 2001-09-20 | 160.82 |
| 2001-09-21 | 158.91 |
| 2001-09-24 | 157.02 |
| 2001-09-25 | 159.65 |
| 2001-09-26 | 154.80 |
| 2001-09-27 | 154.17 |
| 2001-09-28 | 152.55 |
| 2001-10-01 | 151.94 |
| 2001-10-02 | 149.24 |
| 2001-10-03 | 148.56 |
| 2001-10-04 | 147.98 |
| 2001-10-05 | 147.06 |
| 2001-10-08 | 141.93 |
| 2001-10-09 | 137.40 |
| 2001-10-10 | 129.03 |
| 2001-10-11 | 131.09 |
| 2001-10-12 | 135.86 |
| 2001-10-15 | 139.63 |
| 2001-10-16 | 140.74 |
| 2001-10-17 | 142.10 |
| 2001-10-18 | 139.76 |
| 2001-10-19 | 138.42 |
| 2001-10-22 | 136.50 |
| 2001-10-23 | 133.50 |
| 2001-10-24 | 132.65 |
| 2001-10-25 | 132.65 |
| 2001-10-26 | 134.35 |
| 2001-10-29 | 132.94 |
| 2001-10-30 | 133.69 |
| 2001-10-31 | 134.13 |
| 2001-11-01 | 134.06 |
| 2001-11-02 | 134.13 |
| 2001-11-05 | 134.05 |
| 2001-11-06 | 132.56 |
| 2001-11-07 | 133.39 |
| 2001-11-08 | 134.16 |
| 2001-11-09 | 134.34 |
| 2001-11-12 | 134.19 |
| 2001-11-13 | 133.68 |
| 2001-11-14 | 134.58 |
| 2001-11-15 | 137.01 |
| 2001-11-16 | 140.82 |
| 2001-11-19 | 142.50 |
| 2001-11-20 | 140.25 |
| 2001-11-21 | 142.16 |
| 2001-11-22 | . |
| 2001-11-23 | 152.62 |
| 2001-11-26 | 152.84 |
| 2001-11-27 | 153.62 |
| 2001-11-28 | 153.85 |
| 2001-11-29 | 153.54 |
| 2001-11-30 | 153.54 |
| 2001-12-03 | 150.76 |
| 2001-12-04 | 150.22 |
| 2001-12-05 | 154.85 |
| 2001-12-06 | 157.11 |
| 2001-12-07 | 154.97 |
| 2001-12-10 | 154.38 |
| 2001-12-11 | 154.09 |
| 2001-12-12 | 153.79 |
| 2001-12-13 | 155.15 |
| 2001-12-14 | 157.30 |
| 2001-12-17 | 157.30 |
| 2001-12-18 | 159.42 |
| 2001-12-19 | 160.25 |
| 2001-12-20 | 165.09 |
| 2001-12-21 | 164.31 |
| 2001-12-24 | 164.31 |
| 2001-12-25 | . |
| 2001-12-26 | 165.39 |
| 2001-12-27 | 167.57 |
| 2001-12-28 | 169.21 |
| 2001-12-31 | 169.15 |
| 2002-01-01 | . |
| 2002-01-02 | 168.63 |
| 2002-01-03 | 169.20 |
| 2002-01-04 | 171.93 |
| 2002-01-07 | 173.21 |
| 2002-01-08 | 172.55 |
| 2002-01-09 | 171.77 |
| 2002-01-10 | 171.70 |
| 2002-01-11 | 172.35 |
| 2002-01-14 | 173.50 |
| 2002-01-15 | 173.75 |
| 2002-01-16 | 176.02 |
| 2002-01-17 | 176.27 |
| 2002-01-18 | 180.14 |
| 2002-01-21 | . |
| 2002-01-22 | 179.06 |
| 2002-01-23 | 183.06 |
| 2002-01-24 | 188.25 |
| 2002-01-25 | 185.91 |
| 2002-01-28 | 185.37 |
| 2002-01-29 | 184.48 |
| 2002-01-30 | 184.20 |
| 2002-01-31 | 191.99 |
| 2002-02-01 | 194.06 |
| 2002-02-04 | 194.26 |
| 2002-02-05 | 192.53 |
| 2002-02-06 | 193.06 |
| 2002-02-07 | 189.64 |
| 2002-02-08 | 189.36 |
| 2002-02-11 | 190.58 |
| 2002-02-12 | 193.74 |
| 2002-02-13 | 193.28 |
| 2002-02-14 | 194.45 |
| 2002-02-15 | 196.38 |
| 2002-02-18 | . |
| 2002-02-19 | 203.57 |
| 2002-02-20 | 201.29 |
| 2002-02-21 | 199.99 |
| 2002-02-22 | 194.66 |
| 2002-02-25 | 194.66 |
| 2002-02-26 | 195.00 |
| 2002-02-27 | 195.84 |
| 2002-02-28 | 196.55 |
| 2002-03-01 | 197.68 |
| 2002-03-04 | 199.56 |
| 2002-03-05 | 198.88 |
| 2002-03-06 | 197.73 |
| 2002-03-07 | 201.33 |
| 2002-03-08 | 203.01 |
| 2002-03-11 | 198.52 |
| 2002-03-12 | 195.96 |
| 2002-03-13 | 192.13 |
| 2002-03-14 | 191.26 |
| 2002-03-15 | 192.00 |
| 2002-03-18 | 190.97 |
| 2002-03-19 | 192.06 |
| 2002-03-20 | 195.77 |
| 2002-03-21 | 197.92 |
| 2002-03-22 | 198.97 |
| 2002-03-25 | 197.26 |
| 2002-03-26 | 196.07 |
| 2002-03-27 | 197.17 |
| 2002-03-28 | 197.21 |
| 2002-03-29 | . |
| 2002-04-01 | 196.37 |
| 2002-04-02 | 198.28 |
| 2002-04-03 | 195.83 |
| 2002-04-04 | 198.07 |
| 2002-04-05 | 199.81 |
| 2002-04-08 | 199.79 |
| 2002-04-09 | 199.21 |
| 2002-04-10 | 197.80 |
| 2002-04-11 | 197.46 |
| 2002-04-12 | 195.27 |
| 2002-04-15 | 194.34 |
| 2002-04-16 | 196.75 |
| 2002-04-17 | 201.50 |
| 2002-04-18 | 203.75 |
| 2002-04-19 | 204.00 |
| 2002-04-22 | 197.81 |
| 2002-04-23 | 197.38 |
| 2002-04-24 | 195.09 |
| 2002-04-25 | 191.82 |
| 2002-04-26 | 190.85 |
| 2002-04-29 | 188.32 |
| 2002-04-30 | 193.37 |
| 2002-05-01 | 193.48 |
| 2002-05-02 | 200.58 |
| 2002-05-03 | 204.29 |
| 2002-05-06 | 203.42 |
| 2002-05-07 | 200.16 |
| 2002-05-08 | 199.92 |
| 2002-05-09 | 201.18 |
| 2002-05-10 | 200.70 |
| 2002-05-13 | 198.43 |
| 2002-05-14 | 196.24 |
| 2002-05-15 | 198.20 |
| 2002-05-16 | 200.98 |
| 2002-05-17 | 199.77 |
| 2002-05-20 | 200.60 |
| 2002-05-21 | 199.59 |
| 2002-05-22 | 198.09 |
| 2002-05-23 | 197.94 |
| 2002-05-24 | 196.89 |
| 2002-05-27 | . |
| 2002-05-28 | 197.39 |
| 2002-05-29 | 196.20 |
| 2002-05-30 | 196.26 |
| 2002-05-31 | 192.21 |
| 2002-06-03 | 195.62 |
| 2002-06-04 | 194.95 |
| 2002-06-05 | 187.84 |
| 2002-06-06 | 185.61 |
| 2002-06-07 | 181.64 |
| 2002-06-10 | 180.86 |
| 2002-06-11 | 179.55 |
| 2002-06-12 | 179.55 |
| 2002-06-13 | 176.77 |
| 2002-06-14 | 178.92 |
| 2002-06-17 | 177.35 |
| 2002-06-18 | 177.86 |
| 2002-06-19 | 171.41 |
| 2002-06-20 | 170.63 |
| 2002-06-21 | 169.09 |
| 2002-06-24 | 171.34 |
| 2002-06-25 | 169.00 |
| 2002-06-26 | 163.96 |
| 2002-06-27 | 163.28 |
| 2002-06-28 | 165.12 |
| 2002-07-01 | 171.39 |
| 2002-07-02 | 168.83 |
| 2002-07-03 | 159.51 |
| 2002-07-04 | . |
| 2002-07-05 | 158.32 |
| 2002-07-08 | 159.93 |
| 2002-07-09 | 163.06 |
| 2002-07-10 | 166.04 |
| 2002-07-11 | 165.01 |
| 2002-07-12 | 167.45 |
| 2002-07-15 | 167.65 |
| 2002-07-16 | 171.59 |
| 2002-07-17 | 168.37 |
| 2002-07-18 | 169.56 |
| 2002-07-19 | 170.81 |
| 2002-07-22 | 168.98 |
| 2002-07-23 | 171.12 |
| 2002-07-24 | 169.06 |
| 2002-07-25 | 169.66 |
| 2002-07-26 | 164.47 |
| 2002-07-29 | 163.28 |
| 2002-07-30 | 166.16 |
| 2002-07-31 | 165.49 |
| 2002-08-01 | 166.91 |
| 2002-08-02 | 163.97 |
| 2002-08-05 | 161.92 |
| 2002-08-06 | 155.76 |
| 2002-08-07 | 157.61 |
| 2002-08-08 | 157.83 |
| 2002-08-09 | 158.37 |
| 2002-08-12 | 157.97 |
| 2002-08-13 | 162.16 |
| 2002-08-14 | 167.03 |
| 2002-08-15 | 166.91 |
| 2002-08-16 | 168.06 |
| 2002-08-19 | 166.79 |
| 2002-08-20 | 165.05 |
| 2002-08-21 | 158.45 |
| 2002-08-22 | 155.20 |
| 2002-08-23 | 153.28 |
| 2002-08-26 | 155.72 |
| 2002-08-27 | 155.27 |
| 2002-08-28 | 157.67 |
| 2002-08-29 | 158.24 |
| 2002-08-30 | 157.54 |
| 2002-09-02 | . |
| 2002-09-03 | 156.10 |
| 2002-09-04 | 159.74 |
| 2002-09-05 | 160.19 |
| 2002-09-06 | 160.84 |
| 2002-09-09 | 161.81 |
| 2002-09-10 | 162.00 |
| 2002-09-11 | 165.79 |
| 2002-09-12 | 164.83 |
| 2002-09-13 | 163.45 |
| 2002-09-16 | 163.35 |
| 2002-09-17 | 163.93 |
| 2002-09-18 | 163.75 |
| 2002-09-19 | 162.30 |
| 2002-09-20 | 160.86 |
| 2002-09-23 | 159.51 |
| 2002-09-24 | 155.77 |
| 2002-09-25 | 156.67 |
| 2002-09-26 | 153.87 |
| 2002-09-27 | 153.35 |
| 2002-09-30 | 157.79 |
| 2002-10-01 | 153.78 |
| 2002-10-02 | 153.49 |
| 2002-10-03 | 151.55 |
| 2002-10-04 | 151.09 |
| 2002-10-07 | 150.66 |
| 2002-10-08 | 149.22 |
| 2002-10-09 | 151.06 |
| 2002-10-10 | 149.22 |
| 2002-10-11 | 151.15 |
| 2002-10-14 | 148.87 |
| 2002-10-15 | 144.63 |
| 2002-10-16 | 144.76 |
| 2002-10-17 | 143.36 |
| 2002-10-18 | 139.86 |
| 2002-10-21 | 139.21 |
| 2002-10-22 | 140.74 |
| 2002-10-23 | 139.85 |
| 2002-10-24 | 140.09 |
| 2002-10-25 | 141.31 |
| 2002-10-28 | 143.56 |
| 2002-10-29 | 142.45 |
| 2002-10-30 | 142.49 |
| 2002-10-31 | 142.53 |
| 2002-11-01 | 142.53 |
| 2002-11-04 | 144.62 |
| 2002-11-05 | 143.26 |
| 2002-11-06 | 146.20 |
| 2002-11-07 | 148.58 |
| 2002-11-08 | 146.67 |
| 2002-11-11 | 143.04 |
| 2002-11-12 | 140.99 |
| 2002-11-13 | 141.28 |
| 2002-11-14 | 142.17 |
| 2002-11-15 | 141.88 |
| 2002-11-18 | 139.51 |
| 2002-11-19 | 135.60 |
| 2002-11-20 | 137.00 |
| 2002-11-21 | 136.47 |
| 2002-11-22 | 139.84 |
| 2002-11-25 | 138.71 |
| 2002-11-26 | 138.02 |
| 2002-11-27 | 136.71 |
| 2002-11-28 | . |
| 2002-11-29 | 136.93 |
| 2002-12-02 | 137.73 |
| 2002-12-03 | 135.33 |
| 2002-12-04 | 134.48 |
| 2002-12-05 | 133.80 |
| 2002-12-06 | 133.80 |
| 2002-12-09 | 134.41 |
| 2002-12-10 | 131.14 |
| 2002-12-11 | 130.71 |
| 2002-12-12 | 131.05 |
| 2002-12-13 | 131.88 |
| 2002-12-16 | 128.65 |
| 2002-12-17 | 127.89 |
| 2002-12-18 | 129.30 |
| 2002-12-19 | 125.45 |
| 2002-12-20 | 124.96 |
| 2002-12-23 | 127.75 |
| 2002-12-24 | 127.75 |
| 2002-12-25 | . |
| 2002-12-26 | 130.11 |
| 2002-12-27 | 128.35 |
| 2002-12-30 | 128.72 |
| 2002-12-31 | 128.21 |
| 2003-01-01 | . |
| 2003-01-02 | 126.30 |
| 2003-01-03 | 125.59 |
| 2003-01-06 | 128.02 |
| 2003-01-07 | 128.89 |
| 2003-01-08 | 133.24 |
| 2003-01-09 | 131.11 |
| 2003-01-10 | 135.36 |
| 2003-01-13 | 135.03 |
| 2003-01-14 | 136.46 |
| 2003-01-15 | 138.21 |
| 2003-01-16 | 137.70 |
| 2003-01-17 | 139.33 |
| 2003-01-20 | . |
| 2003-01-21 | 135.48 |
| 2003-01-22 | 135.54 |
| 2003-01-23 | 135.09 |
| 2003-01-24 | 135.27 |
| 2003-01-27 | 132.78 |
| 2003-01-28 | 132.15 |
| 2003-01-29 | 132.05 |
| 2003-01-30 | 132.61 |
| 2003-01-31 | 135.05 |
| 2003-02-03 | 134.21 |
| 2003-02-04 | 133.80 |
| 2003-02-05 | 132.69 |
| 2003-02-06 | 133.37 |
| 2003-02-07 | 132.79 |
| 2003-02-10 | 132.94 |
| 2003-02-11 | 132.80 |
| 2003-02-12 | 130.73 |
| 2003-02-13 | 130.10 |
| 2003-02-14 | 129.80 |
| 2003-02-17 | . |
| 2003-02-18 | 127.26 |
| 2003-02-19 | 126.30 |
| 2003-02-20 | 124.29 |
| 2003-02-21 | 121.88 |
| 2003-02-24 | 122.50 |
| 2003-02-25 | 122.50 |
| 2003-02-26 | 119.17 |
| 2003-02-27 | 121.45 |
| 2003-02-28 | 122.59 |
| 2003-03-03 | 121.20 |
| 2003-03-04 | 121.30 |
| 2003-03-05 | 117.35 |
| 2003-03-06 | 118.06 |
| 2003-03-07 | 118.65 |
| 2003-03-10 | 117.54 |
| 2003-03-11 | 117.11 |
| 2003-03-12 | 115.49 |
| 2003-03-13 | 115.99 |
| 2003-03-14 | 116.58 |
| 2003-03-17 | 116.47 |
| 2003-03-18 | 117.02 |
| 2003-03-19 | 120.59 |
| 2003-03-20 | 124.00 |
| 2003-03-21 | 123.01 |
| 2003-03-24 | 122.09 |
| 2003-03-25 | 120.99 |
| 2003-03-26 | 122.29 |
| 2003-03-27 | 124.75 |
| 2003-03-28 | 124.70 |
| 2003-03-31 | 126.41 |
| 2003-04-01 | 125.75 |
| 2003-04-02 | 129.90 |
| 2003-04-03 | 131.54 |
| 2003-04-04 | 137.12 |
| 2003-04-07 | 136.99 |
| 2003-04-08 | 141.68 |
| 2003-04-09 | 138.62 |
| 2003-04-10 | 144.46 |
| 2003-04-11 | 143.95 |
| 2003-04-14 | 143.40 |
| 2003-04-15 | 140.53 |
| 2003-04-16 | 142.56 |
| 2003-04-17 | 142.75 |
| 2003-04-18 | . |
| 2003-04-21 | 141.65 |
| 2003-04-22 | 142.03 |
| 2003-04-23 | 137.80 |
| 2003-04-24 | 133.84 |
| 2003-04-25 | 130.48 |
| 2003-04-28 | 129.06 |
| 2003-04-29 | 133.25 |
| 2003-04-30 | 137.11 |
| 2003-05-01 | 137.11 |
| 2003-05-02 | 137.11 |
| 2003-05-05 | 140.06 |
| 2003-05-06 | 140.25 |
| 2003-05-07 | 139.43 |
| 2003-05-08 | 138.73 |
| 2003-05-09 | 138.26 |
| 2003-05-12 | 136.13 |
| 2003-05-13 | 133.57 |
| 2003-05-14 | 134.31 |
| 2003-05-15 | 134.60 |
| 2003-05-16 | 133.35 |
| 2003-05-19 | 134.71 |
| 2003-05-20 | 132.53 |
| 2003-05-21 | 132.67 |
| 2003-05-22 | 131.01 |
| 2003-05-23 | 129.74 |
| 2003-05-26 | . |
| 2003-05-27 | 130.33 |
| 2003-05-28 | 133.98 |
| 2003-05-29 | 137.51 |
| 2003-05-30 | 136.89 |
| 2003-06-02 | 135.28 |
| 2003-06-03 | 139.85 |
| 2003-06-04 | 147.11 |
| 2003-06-05 | 157.84 |
| 2003-06-06 | 160.88 |
| 2003-06-09 | 157.97 |
| 2003-06-10 | 157.88 |
| 2003-06-11 | 157.30 |
| 2003-06-12 | 162.00 |
| 2003-06-13 | 162.00 |
| 2003-06-16 | 167.43 |
| 2003-06-17 | 180.10 |
| 2003-06-18 | 172.76 |
| 2003-06-19 | 172.44 |
| 2003-06-20 | 170.54 |
| 2003-06-23 | 168.02 |
| 2003-06-24 | 164.15 |
| 2003-06-25 | 169.92 |
| 2003-06-26 | 165.87 |
| 2003-06-27 | 168.77 |
| 2003-06-30 | 167.19 |
| 2003-07-01 | 168.21 |
| 2003-07-02 | 168.87 |
| 2003-07-03 | 175.34 |
| 2003-07-04 | . |
| 2003-07-07 | 176.43 |
| 2003-07-08 | 178.60 |
| 2003-07-09 | 176.19 |
| 2003-07-10 | 177.14 |
| 2003-07-11 | 174.58 |
| 2003-07-14 | 173.52 |
| 2003-07-15 | 173.46 |
| 2003-07-16 | 171.34 |
| 2003-07-17 | 169.67 |
| 2003-07-18 | 172.38 |
| 2003-07-21 | 176.85 |
| 2003-07-22 | 178.17 |
| 2003-07-23 | 180.48 |
| 2003-07-24 | 178.09 |
| 2003-07-25 | 179.28 |
| 2003-07-28 | 175.09 |
| 2003-07-29 | 164.84 |
| 2003-07-30 | 167.90 |
| 2003-07-31 | 167.16 |
| 2003-08-01 | 164.89 |
| 2003-08-04 | 160.41 |
| 2003-08-05 | 166.55 |
| 2003-08-06 | 165.29 |
| 2003-08-07 | 166.03 |
| 2003-08-08 | 170.89 |
| 2003-08-11 | 169.88 |
| 2003-08-12 | 169.73 |
| 2003-08-13 | 170.94 |
| 2003-08-14 | 169.92 |
| 2003-08-15 | 165.40 |
| 2003-08-18 | 164.70 |
| 2003-08-19 | 166.84 |
| 2003-08-20 | 164.39 |
| 2003-08-21 | 162.44 |
| 2003-08-22 | 162.44 |
| 2003-08-25 | 163.78 |
| 2003-08-26 | 162.07 |
| 2003-08-27 | 160.13 |
| 2003-08-28 | 155.95 |
| 2003-08-29 | 150.74 |
| 2003-09-01 | . |
| 2003-09-02 | 153.72 |
| 2003-09-03 | 158.79 |
| 2003-09-04 | 158.16 |
| 2003-09-05 | 158.97 |
| 2003-09-08 | 160.86 |
| 2003-09-09 | 164.95 |
| 2003-09-10 | 167.44 |
| 2003-09-11 | 165.48 |
| 2003-09-12 | 164.96 |
| 2003-09-15 | 164.96 |
| 2003-09-16 | 165.39 |
| 2003-09-17 | 169.06 |
| 2003-09-18 | 167.87 |
| 2003-09-19 | 167.22 |
| 2003-09-22 | 169.04 |
| 2003-09-23 | 166.21 |
| 2003-09-24 | 171.39 |
| 2003-09-25 | 169.78 |
| 2003-09-26 | 170.11 |
| 2003-09-29 | 170.14 |
| 2003-09-30 | 166.21 |
| 2003-10-01 | 163.90 |
| 2003-10-02 | 163.08 |
| 2003-10-03 | 164.18 |
| 2003-10-06 | 163.87 |
| 2003-10-07 | 164.83 |
| 2003-10-08 | 162.88 |
| 2003-10-09 | 164.06 |
| 2003-10-10 | 168.97 |
| 2003-10-13 | 176.15 |
| 2003-10-14 | 172.01 |
| 2003-10-15 | 171.95 |
| 2003-10-16 | 174.68 |
| 2003-10-17 | 173.20 |
| 2003-10-20 | 171.26 |
| 2003-10-21 | 172.44 |
| 2003-10-22 | 170.39 |
| 2003-10-23 | 169.89 |
| 2003-10-24 | 167.96 |
| 2003-10-27 | 169.06 |
| 2003-10-28 | 167.56 |
| 2003-10-29 | 168.87 |
| 2003-10-30 | 169.69 |
| 2003-10-31 | 171.30 |
| 2003-11-03 | 170.45 |
| 2003-11-04 | 171.94 |
| 2003-11-05 | 170.95 |
| 2003-11-06 | 170.66 |
| 2003-11-07 | 169.00 |
| 2003-11-10 | 169.01 |
| 2003-11-11 | 166.98 |
| 2003-11-12 | 163.96 |
| 2003-11-13 | 160.34 |
| 2003-11-14 | 160.58 |
| 2003-11-17 | 158.22 |
| 2003-11-18 | 158.93 |
| 2003-11-19 | 157.22 |
| 2003-11-20 | 160.05 |
| 2003-11-21 | 158.65 |
| 2003-11-24 | 158.52 |
| 2003-11-25 | 159.24 |
| 2003-11-26 | 159.31 |
| 2003-11-27 | . |
| 2003-11-28 | 155.19 |
| 2003-12-01 | 155.37 |
| 2003-12-02 | 155.49 |
| 2003-12-03 | 159.80 |
| 2003-12-04 | 160.14 |
| 2003-12-05 | 156.29 |
| 2003-12-08 | 156.83 |
| 2003-12-09 | 158.88 |
| 2003-12-10 | 158.63 |
| 2003-12-11 | 159.04 |
| 2003-12-12 | 160.98 |
| 2003-12-15 | 161.99 |
| 2003-12-16 | 164.26 |
| 2003-12-17 | 163.95 |
| 2003-12-18 | 165.42 |
| 2003-12-19 | 164.80 |
| 2003-12-22 | 164.21 |
| 2003-12-23 | 165.34 |
| 2003-12-24 | 165.36 |
| 2003-12-25 | . |
| 2003-12-26 | 165.42 |
| 2003-12-29 | 167.26 |
| 2003-12-30 | 167.14 |
| 2003-12-31 | 167.17 |
| 2004-01-01 | . |
| 2004-01-02 | 167.10 |
| 2004-01-05 | 171.71 |
| 2004-01-06 | 175.09 |
| 2004-01-07 | 173.00 |
| 2004-01-08 | 169.99 |
| 2004-01-09 | 173.55 |
| 2004-01-12 | 172.44 |
| 2004-01-13 | 171.83 |
| 2004-01-14 | 173.67 |
| 2004-01-15 | 171.49 |
| 2004-01-16 | 173.02 |
| 2004-01-19 | . |
| 2004-01-20 | 171.70 |
| 2004-01-21 | 173.72 |
| 2004-01-22 | 172.58 |
| 2004-01-23 | 172.81 |
| 2004-01-26 | 171.49 |
| 2004-01-27 | 174.93 |
| 2004-01-28 | 173.19 |
| 2004-01-29 | 166.71 |
| 2004-01-30 | 169.01 |
| 2004-02-02 | 163.33 |
| 2004-02-03 | 162.92 |
| 2004-02-04 | 161.47 |
| 2004-02-05 | 159.29 |
| 2004-02-06 | 160.78 |
| 2004-02-09 | 160.59 |
| 2004-02-10 | 161.86 |
| 2004-02-11 | 159.66 |
| 2004-02-12 | 158.37 |
| 2004-02-13 | 158.63 |
| 2004-02-16 | . |
| 2004-02-17 | 157.50 |
| 2004-02-18 | 156.97 |
| 2004-02-19 | 157.00 |
| 2004-02-20 | 157.24 |
| 2004-02-23 | 156.04 |
| 2004-02-24 | 154.01 |
| 2004-02-25 | 154.14 |
| 2004-02-26 | 155.17 |
| 2004-02-27 | 154.89 |
| 2004-03-01 | 155.63 |
| 2004-03-02 | 156.03 |
| 2004-03-03 | 155.15 |
| 2004-03-04 | 156.87 |
| 2004-03-05 | 154.54 |
| 2004-03-08 | 154.16 |
| 2004-03-09 | 152.68 |
| 2004-03-10 | 152.52 |
| 2004-03-11 | 151.82 |
| 2004-03-12 | 150.25 |
| 2004-03-15 | 149.93 |
| 2004-03-16 | 151.65 |
| 2004-03-17 | 150.76 |
| 2004-03-18 | 152.30 |
| 2004-03-19 | 152.18 |
| 2004-03-22 | 149.24 |
| 2004-03-23 | 148.76 |
| 2004-03-24 | 146.10 |
| 2004-03-25 | 146.28 |
| 2004-03-26 | 145.75 |
| 2004-03-29 | 144.86 |
| 2004-03-30 | 145.23 |
| 2004-03-31 | 149.85 |
| 2004-04-01 | 150.06 |
| 2004-04-02 | 151.26 |
| 2004-04-05 | 154.75 |
| 2004-04-06 | 156.34 |
| 2004-04-07 | 156.34 |
| 2004-04-08 | 156.75 |
| 2004-04-09 | . |
| 2004-04-12 | 154.56 |
| 2004-04-13 | 152.46 |
| 2004-04-14 | 152.64 |
| 2004-04-15 | 152.75 |
| 2004-04-16 | 155.06 |
| 2004-04-19 | 155.29 |
| 2004-04-20 | 156.15 |
| 2004-04-21 | 159.65 |
| 2004-04-22 | 158.47 |
| 2004-04-23 | 160.30 |
| 2004-04-26 | 159.56 |
| 2004-04-27 | 163.52 |
| 2004-04-28 | 167.49 |
| 2004-04-29 | 164.23 |
| 2004-04-30 | 161.93 |
| 2004-05-03 | 165.60 |
| 2004-05-04 | 164.14 |
| 2004-05-05 | 165.84 |
| 2004-05-06 | 163.77 |
| 2004-05-07 | 163.47 |
| 2004-05-10 | 163.25 |
| 2004-05-11 | 158.99 |
| 2004-05-12 | 161.74 |
| 2004-05-13 | 160.22 |
| 2004-05-14 | 161.51 |
| 2004-05-17 | 159.51 |
| 2004-05-18 | 158.46 |
| 2004-05-19 | 157.72 |
| 2004-05-20 | 157.53 |
| 2004-05-21 | 159.89 |
| 2004-05-24 | 159.28 |
| 2004-05-25 | 161.46 |
| 2004-05-26 | 161.38 |
| 2004-05-27 | 161.61 |
| 2004-05-28 | 162.06 |
| 2004-05-31 | . |
| 2004-06-01 | 160.64 |
| 2004-06-02 | 161.91 |
| 2004-06-03 | 163.94 |
| 2004-06-04 | 162.47 |
| 2004-06-07 | 162.23 |
| 2004-06-08 | 165.48 |
| 2004-06-09 | 164.70 |
| 2004-06-10 | 163.92 |
| 2004-06-11 | . |
| 2004-06-14 | 162.76 |
| 2004-06-15 | 163.97 |
| 2004-06-16 | 162.05 |
| 2004-06-17 | 163.05 |
| 2004-06-18 | 163.73 |
| 2004-06-21 | 163.70 |
| 2004-06-22 | 163.97 |
| 2004-06-23 | 168.25 |
| 2004-06-24 | 168.39 |
| 2004-06-25 | 168.01 |
| 2004-06-28 | 169.31 |
| 2004-06-29 | 169.54 |
| 2004-06-30 | 169.76 |
| 2004-07-01 | 169.45 |
| 2004-07-02 | 167.67 |
| 2004-07-05 | . |
| 2004-07-06 | 169.19 |
| 2004-07-07 | 168.97 |
| 2004-07-08 | 168.91 |
| 2004-07-09 | 167.93 |
| 2004-07-12 | 167.37 |
| 2004-07-13 | 167.61 |
| 2004-07-14 | 165.76 |
| 2004-07-15 | 163.98 |
| 2004-07-16 | 164.26 |
| 2004-07-19 | 163.98 |
| 2004-07-20 | 161.82 |
| 2004-07-21 | 163.21 |
| 2004-07-22 | 163.79 |
| 2004-07-23 | 163.57 |
| 2004-07-26 | 158.80 |
| 2004-07-27 | 162.67 |
| 2004-07-28 | 164.14 |
| 2004-07-29 | 166.84 |
| 2004-07-30 | 166.27 |
| 2004-08-02 | 163.59 |
| 2004-08-03 | 162.43 |
| 2004-08-04 | 162.50 |
| 2004-08-05 | 165.31 |
| 2004-08-06 | 165.62 |
| 2004-08-09 | 164.32 |
| 2004-08-10 | 162.82 |
| 2004-08-11 | 164.23 |
| 2004-08-12 | 163.28 |
| 2004-08-13 | 163.19 |
| 2004-08-16 | 162.53 |
| 2004-08-17 | 159.86 |
| 2004-08-18 | 158.61 |
| 2004-08-19 | 161.28 |
| 2004-08-20 | 161.22 |
| 2004-08-23 | 160.39 |
| 2004-08-24 | 157.89 |
| 2004-08-25 | 159.00 |
| 2004-08-26 | 159.84 |
| 2004-08-27 | 160.92 |
| 2004-08-30 | 159.93 |
| 2004-08-31 | 159.43 |
| 2004-09-01 | 160.15 |
| 2004-09-02 | 160.78 |
| 2004-09-03 | 163.85 |
| 2004-09-06 | . |
| 2004-09-07 | 167.60 |
| 2004-09-08 | 177.40 |
| 2004-09-09 | 178.89 |
| 2004-09-10 | 180.34 |
| 2004-09-13 | 178.58 |
| 2004-09-14 | 175.50 |
| 2004-09-15 | 175.80 |
| 2004-09-16 | 175.22 |
| 2004-09-17 | 173.66 |
| 2004-09-20 | 176.19 |
| 2004-09-21 | 178.72 |
| 2004-09-22 | 179.21 |
| 2004-09-23 | 180.40 |
| 2004-09-24 | 181.57 |
| 2004-09-27 | 180.84 |
| 2004-09-28 | 181.55 |
| 2004-09-29 | 179.83 |
| 2004-09-30 | 181.37 |
| 2004-10-01 | 185.00 |
| 2004-10-04 | 193.52 |
| 2004-10-05 | 190.63 |
| 2004-10-06 | 189.02 |
| 2004-10-07 | 191.60 |
| 2004-10-08 | 189.57 |
| 2004-10-11 | 188.66 |
| 2004-10-12 | 186.33 |
| 2004-10-13 | 187.03 |
| 2004-10-14 | 188.96 |
| 2004-10-15 | 187.97 |
| 2004-10-18 | 189.66 |
| 2004-10-19 | 188.48 |
| 2004-10-20 | 191.20 |
| 2004-10-21 | 189.69 |
| 2004-10-22 | 188.31 |
| 2004-10-25 | 188.99 |
| 2004-10-26 | 191.33 |
| 2004-10-27 | 191.17 |
| 2004-10-28 | 193.28 |
| 2004-10-29 | 196.78 |
| 2004-11-01 | 197.06 |
| 2004-11-02 | 196.42 |
| 2004-11-03 | 197.03 |
| 2004-11-04 | 195.75 |
| 2004-11-05 | 196.24 |
| 2004-11-08 | 195.89 |
| 2004-11-09 | 193.13 |
| 2004-11-10 | 195.43 |
| 2004-11-11 | 194.08 |
| 2004-11-12 | 190.41 |
| 2004-11-15 | 190.58 |
| 2004-11-16 | 195.99 |
| 2004-11-17 | 199.39 |
| 2004-11-18 | 200.38 |
| 2004-11-19 | 197.35 |
| 2004-11-22 | 197.70 |
| 2004-11-23 | 201.40 |
| 2004-11-24 | 204.33 |
| 2004-11-25 | . |
| 2004-11-26 | 199.70 |
| 2004-11-29 | 199.70 |
| 2004-11-30 | 203.00 |
| 2004-12-01 | 199.78 |
| 2004-12-02 | 197.93 |
| 2004-12-03 | 197.87 |
| 2004-12-06 | 198.83 |
| 2004-12-07 | 199.47 |
| 2004-12-08 | 201.52 |
| 2004-12-09 | 200.11 |
| 2004-12-10 | 196.43 |
| 2004-12-13 | 195.59 |
| 2004-12-14 | 195.91 |
| 2004-12-15 | 199.78 |
| 2004-12-16 | 202.61 |
| 2004-12-17 | 200.97 |
| 2004-12-20 | 199.25 |
| 2004-12-21 | 199.76 |
| 2004-12-22 | 199.93 |
| 2004-12-23 | 202.33 |
| 2004-12-24 | . |
| 2004-12-27 | 202.63 |
| 2004-12-28 | 202.20 |
| 2004-12-29 | 203.52 |
| 2004-12-30 | 203.81 |
| 2004-12-31 | 204.07 |
| 2005-01-03 | 205.01 |
| 2005-01-04 | 209.89 |
| 2005-01-05 | 210.26 |
| 2005-01-06 | 208.19 |
| 2005-01-07 | 207.87 |
| 2005-01-10 | 205.99 |
| 2005-01-11 | 205.12 |
| 2005-01-12 | 206.23 |
| 2005-01-13 | 211.89 |
| 2005-01-14 | 213.31 |
| 2005-01-17 | . |
| 2005-01-18 | 216.26 |
| 2005-01-19 | 221.05 |
| 2005-01-20 | 225.93 |
| 2005-01-21 | 229.82 |
| 2005-01-24 | 232.60 |
| 2005-01-25 | 232.90 |
| 2005-01-26 | 230.21 |
| 2005-01-27 | 233.89 |
#2005-01-28| 242.28
#2005-01-31| 245.46
#2005-02-01| 238.86
#2005-02-02| 239.51
#2005-02-03| 243.85
#2005-02-04| 242.17
#2005-02-07| 247.99
#2005-02-08| 251.34
#2005-02-09| 251.15
#2005-02-10| 254.30
#2005-02-11| 256.38
#2005-02-14| 254.94
#2005-02-15| 257.59
#2005-02-16| 254.53
#2005-02-17| 256.77
#2005-02-18| 258.26
#2005-02-21| .
#2005-02-22| 244.10
#2005-02-23| 249.51
#2005-02-24| 255.80
#2005-02-25| 255.99
#2005-02-28| 256.87
#2005-03-01| 254.47
#2005-03-02| 253.23
#2005-03-03| 255.25
#2005-03-04| 257.37
#2005-03-07| 264.45
#2005-03-08| 260.90
#2005-03-09| 261.29
#2005-03-10| 260.00
#2005-03-11| 261.60
#2005-03-14| 260.29
#2005-03-15| 258.57
#2005-03-16| 257.23
#2005-03-17| 257.21
#2005-03-18| 248.68
#2005-03-21| 247.43
#2005-03-22| 238.97
#2005-03-23| 238.64
#2005-03-24| 238.62
#2005-03-25| .
#2005-03-28| 240.09
#2005-03-29| 231.87
#2005-03-30| 226.76
#2005-03-31| 228.48
#2005-04-01| 231.68
#2005-04-04| 234.21
#2005-04-05| 231.92
#2005-04-06| 231.18
#2005-04-07| 224.01
#2005-04-08| 222.90
#2005-04-11| 221.99
#2005-04-12| 227.08
#2005-04-13| 225.02
#2005-04-14| 219.01
#2005-04-15| 216.24
#2005-04-18| 210.66
#2005-04-19| 214.92
#2005-04-20| 218.11
#2005-04-21| 214.03
#2005-04-22| 219.65
#2005-04-25| 218.77
#2005-04-26| 216.73
#2005-04-27| 212.38
#2005-04-28| 214.34
#2005-04-29| 216.90
#2005-05-02| 217.16
#2005-05-03| 215.61
#2005-05-04| 215.88
#2005-05-05| 222.46
#2005-05-06| 228.44
#2005-05-09| 230.48
#2005-05-10| 226.36
#2005-05-11| 225.43
#2005-05-12| 225.81
#2005-05-13| 220.39
#2005-05-16| 215.12
#2005-05-17| 217.31
#2005-05-18| 218.01
#2005-05-19| 219.78
#2005-05-20| 217.43
#2005-05-23| 217.31
#2005-05-24| 218.89
#2005-05-25| 218.34
#2005-05-26| 215.61
#2005-05-27| 219.33
#2005-05-30| .
#2005-05-31| 220.37
#2005-06-01| 224.76
#2005-06-02| 229.46
#2005-06-03| 232.70
#2005-06-06| 235.63
#2005-06-07| 231.58
#2005-06-08| 225.13
#2005-06-09| 216.80
#2005-06-10| 221.28
#2005-06-13| 221.38
#2005-06-14| 221.16
#2005-06-15| 225.53
#2005-06-16| 227.43
#2005-06-17| 228.36
#2005-06-20| 225.58
#2005-06-21| 217.02
#2005-06-22| 217.44
#2005-06-23| 219.33
#2005-06-24| 216.98
#2005-06-27| 220.75
#2005-06-28| 217.99
#2005-06-29| 214.59
#2005-06-30| 211.48
#2005-07-01| 207.67
#2005-07-04| .
#2005-07-05| 194.96
#2005-07-06| 195.39
#2005-07-07| 198.89
#2005-07-08| 201.47
#2005-07-11| 198.22
#2005-07-12| 201.79
#2005-07-13| 199.72
#2005-07-14| 205.33
#2005-07-15| 208.06
#2005-07-18| 208.76
#2005-07-19| 207.15
#2005-07-20| 210.54
#2005-07-21| 213.86
#2005-07-22| 212.67
#2005-07-25| 212.80
#2005-07-26| 211.99
#2005-07-27| 212.13
#2005-07-28| 216.73
#2005-07-29| 215.11
#2005-08-01| 213.22
#2005-08-02| 215.07
#2005-08-03| 215.36
#2005-08-04| 214.71
#2005-08-05| 214.51
#2005-08-08| 214.81
#2005-08-09| 216.13
#2005-08-10| 218.28
#2005-08-11| 221.03
#2005-08-12| 224.87
#2005-08-15| 221.55
#2005-08-16| 221.47
#2005-08-17| 219.61
#2005-08-18| 219.62
#2005-08-19| 218.55
#2005-08-22| 219.29
#2005-08-23| 218.94
#2005-08-24| 215.56
#2005-08-25| 217.31
#2005-08-26| 217.87
#2005-08-29| 217.21
#2005-08-30| 219.48
#2005-08-31| 216.95
#2005-09-01| 217.27
#2005-09-02| 215.92
#2005-09-05| .
#2005-09-06| 207.63
#2005-09-07| 209.79
#2005-09-08| 211.42
#2005-09-09| 207.90
#2005-09-12| 207.32
#2005-09-13| 211.20
#2005-09-14| 212.76
#2005-09-15| 210.94
#2005-09-16| 211.77
#2005-09-19| 213.84
#2005-09-20| 214.26
#2005-09-21| 218.88
#2005-09-22| 219.35
#2005-09-23| 217.93
#2005-09-26| 217.40
#2005-09-27| 221.95
#2005-09-28| 220.43
#2005-09-29| 219.32
#2005-09-30| 216.35
#2005-10-03| 216.38
#2005-10-04| 216.77
#2005-10-05| 221.02
#2005-10-06| 221.37
#2005-10-07| 223.01
#2005-10-10| 222.19
#2005-10-11| 223.51
#2005-10-12| 222.40
#2005-10-13| 221.00
#2005-10-14| 221.77
#2005-10-17| 220.70
#2005-10-18| 221.68
#2005-10-19| 221.36
#2005-10-20| 221.36
#2005-10-21| 217.19
#2005-10-24| 216.99
#2005-10-25| 220.03
#2005-10-26| 222.84
#2005-10-27| 225.00
#2005-10-28| 228.75
#2005-10-31| 228.88
#2005-11-01| 227.86
#2005-11-02| 238.18
#2005-11-03| 238.84
#2005-11-04| 236.54
#2005-11-07| 241.39
#2005-11-08| 243.61
#2005-11-09| 250.96
#2005-11-10| 255.46
#2005-11-11| 254.74
#2005-11-14| 250.67
#2005-11-15| 249.59
#2005-11-16| 248.89
#2005-11-17| 249.48
#2005-11-18| 256.10
#2005-11-21| 260.63
#2005-11-22| 263.13
#2005-11-23| 260.39
#2005-11-24| .
#2005-11-25| 260.14
#2005-11-28| 259.99
#2005-11-29| 261.23
#2005-11-30| 256.04
#2005-12-01| 253.67
#2005-12-02| 258.49
#2005-12-05| 259.46
#2005-12-06| 259.04
#2005-12-07| 258.98
#2005-12-08| 261.64
#2005-12-09| 261.18
#2005-12-12| 258.55
#2005-12-13| 256.94
#2005-12-14| 257.28
#2005-12-15| 254.81
#2005-12-16| 252.44
#2005-12-19| 250.63
#2005-12-20| 254.18
#2005-12-21| 256.88
#2005-12-22| 259.71
#2005-12-23| 263.09
#2005-12-26| .
#2005-12-27| 258.31
#2005-12-28| 255.29
#2005-12-29| 259.55
#2005-12-30| 259.40
#2006-01-02| .
#2006-01-03| 265.50
#2006-01-04| 270.02
#2006-01-05| 274.65
#2006-01-06| 269.14
#2006-01-09| 272.00
#2006-01-10| 273.51
#2006-01-11| 269.38
#2006-01-12| 272.31
#2006-01-13| 273.10
#2006-01-16| .
#2006-01-17| 273.08
#2006-01-18| 267.67
#2006-01-19| 265.50
#2006-01-20| 262.69
#2006-01-23| 263.02
#2006-01-24| 265.97
#2006-01-25| 268.06
#2006-01-26| 270.72
#2006-01-27| 271.89
#2006-01-30| 271.28
#2006-01-31| 275.02
#2006-02-01| 278.61
#2006-02-02| 282.67
#2006-02-03| 283.52
#2006-02-06| 285.25
#2006-02-07| 280.14
#2006-02-08| 278.73
#2006-02-09| 282.54
#2006-02-10| 281.81
#2006-02-13| 283.04
#2006-02-14| 280.44
#2006-02-15| 278.19
#2006-02-16| 277.40
#2006-02-17| 282.03
#2006-02-20| .
#2006-02-21| 281.58
#2006-02-22| 278.77
#2006-02-23| 285.86
#2006-02-24| 279.08
#2006-02-27| 281.26
#2006-02-28| 288.68
#2006-03-01| 293.67
#2006-03-02| 293.40
#2006-03-03| 288.32
#2006-03-06| 293.24
#2006-03-07| 290.16
#2006-03-08| 282.25
#2006-03-09| 288.82
#2006-03-10| 288.70
#2006-03-13| 293.18
#2006-03-14| 290.97
#2006-03-15| 289.86
#2006-03-16| 291.74
#2006-03-17| 295.66
#2006-03-20| 299.67
#2006-03-21| 301.71
#2006-03-22| 300.96
#2006-03-23| 300.48
#2006-03-24| 305.51
#2006-03-27| 301.56
#2006-03-28| 300.50
#2006-03-29| 298.68
#2006-03-30| 298.94
#2006-03-31| 304.16
#2006-04-03| 305.03
#2006-04-04| 305.24
#2006-04-05| 304.59
#2006-04-06| 305.70
#2006-04-07| 306.59
#2006-04-10| 303.83
#2006-04-11| 303.82
#2006-04-12| 303.86
#2006-04-13| 303.89
#2006-04-14| .
#2006-04-17| 304.28
#2006-04-18| 305.94
#2006-04-19| 307.70
#2006-04-20| 307.84
#2006-04-21| 309.23
#2006-04-24| 308.90
#2006-04-25| 305.40
#2006-04-26| 308.89
#2006-04-27| 310.73
#2006-04-28| 306.62
#2006-05-01| 307.33
#2006-05-02| 314.94
#2006-05-03| 324.57
#2006-05-04| 331.19
#2006-05-05| 350.03
#2006-05-08| 368.77
#2006-05-09| 356.51
#2006-05-10| 359.61
#2006-05-11| 358.05
#2006-05-12| 351.00
#2006-05-15| 335.63
#2006-05-16| 338.74
#2006-05-17| 343.20
#2006-05-18| 327.25
#2006-05-19| 325.19
#2006-05-22| 324.20
#2006-05-23| 312.47
#2006-05-24| 308.01
#2006-05-25| 301.95
#2006-05-26| 313.66
#2006-05-29| .
#2006-05-30| 312.68
#2006-05-31| 315.80
#2006-06-01| 316.33
#2006-06-02| 316.77
#2006-06-05| 317.19
#2006-06-06| 314.43
#2006-06-07| 300.12
#2006-06-08| 291.61
#2006-06-09| 290.50
#2006-06-12| 290.83
#2006-06-13| 283.35
#2006-06-14| 277.40
#2006-06-15| 278.83
#2006-06-16| 283.38
#2006-06-19| 282.61
#2006-06-20| 273.25
#2006-06-21| 267.73
#2006-06-22| 271.61
#2006-06-23| 275.03
#2006-06-26| 272.91
#2006-06-27| 272.87
#2006-06-28| 270.04
#2006-06-29| 271.85
#2006-06-30| 290.26
#2006-07-03| 293.01
#2006-07-04| .
#2006-07-05| 303.23
#2006-07-06| 297.74
#2006-07-07| 301.97
#2006-07-10| 298.28
#2006-07-11| 298.40
#2006-07-12| 297.90
#2006-07-13| 302.83
#2006-07-14| 298.43
#2006-07-17| 292.48
#2006-07-18| 294.04
#2006-07-19| 295.36
#2006-07-20| 306.19
#2006-07-21| 307.46
#2006-07-24| 307.13
#2006-07-25| 311.77
#2006-07-26| 315.19
#2006-07-27| 325.87
#2006-07-28| 324.57
#2006-07-31| 332.55
#2006-08-01| 330.98
#2006-08-02| 316.24
#2006-08-03| 325.66
#2006-08-04| 325.57
#2006-08-07| 330.01
#2006-08-08| 327.37
#2006-08-09| 328.89
#2006-08-10| 326.80
#2006-08-11| 327.82
#2006-08-14| 325.38
#2006-08-15| 324.32
#2006-08-16| 330.48
#2006-08-17| 332.81
#2006-08-18| 327.21
#2006-08-21| 327.21
#2006-08-22| 324.43
#2006-08-23| 328.18
#2006-08-24| 328.94
#2006-08-25| 324.85
#2006-08-28| 327.49
#2006-08-29| 329.56
#2006-08-30| 330.09
#2006-08-31| 335.00
#2006-09-01| 337.44
#2006-09-04| .
#2006-09-05| 348.36
#2006-09-06| 350.95
#2006-09-07| 349.99
#2006-09-08| 345.26
#2006-09-11| 347.10
#2006-09-12| 341.99
#2006-09-13| 344.68
#2006-09-14| 346.96
#2006-09-15| 350.08
#2006-09-18| 356.00
#2006-09-19| 366.73
#2006-09-20| 365.76
#2006-09-21| 368.12
#2006-09-22| 363.33
#2006-09-25| 362.20
#2006-09-26| 361.08
#2006-09-27| 362.85
#2006-09-28| 362.89
#2006-09-29| 362.89
#2006-10-02| 363.88
#2006-10-03| 363.48
#2006-10-04| 357.90
#2006-10-05| 368.15
#2006-10-06| 369.52
#2006-10-09| 362.31
#2006-10-10| 358.57
#2006-10-11| 359.26
#2006-10-12| 359.13
#2006-10-13| 361.82
#2006-10-16| 362.26
#2006-10-17| 358.32
#2006-10-18| 358.92
#2006-10-19| 362.88
#2006-10-20| 369.85
#2006-10-23| 374.94
#2006-10-24| 374.87
#2006-10-25| 390.19
#2006-10-26| 396.81
#2006-10-27| 402.02
#2006-10-30| 398.16
#2006-10-31| 400.53
#2006-11-01| 400.53
#2006-11-02| 403.97
#2006-11-03| 408.79
#2006-11-06| 405.86
#2006-11-07| 411.16
#2006-11-08| 404.80
#2006-11-09| 407.09
#2006-11-10| 405.04
#2006-11-13| 408.19
#2006-11-14| 408.75
#2006-11-15| 409.34
#2006-11-16| 412.71
#2006-11-17| 416.11
#2006-11-20| 417.97
#2006-11-21| 413.11
#2006-11-22| 414.17
#2006-11-23| .
#2006-11-24| 406.41
#2006-11-27| 405.52
#2006-11-28| 402.87
#2006-11-29| 402.03
#2006-11-30| 404.59
#2006-12-01| 404.59
#2006-12-04| 411.19
#2006-12-05| 413.47
#2006-12-06| 410.59
#2006-12-07| 411.90
#2006-12-08| 412.06
#2006-12-11| 414.51
#2006-12-12| 418.85
#2006-12-13| 415.12
#2006-12-14| 418.16
#2006-12-15| 420.71
#2006-12-18| 428.66
#2006-12-19| 421.17
#2006-12-20| 422.10
#2006-12-21| 423.40
#2006-12-22| 427.23
#2006-12-25| .
#2006-12-26| 427.23
#2006-12-27| 431.03
#2006-12-28| 437.96
#2006-12-29| 437.52
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 445.42
#2007-01-04| 448.50
#2007-01-05| 449.12
#2007-01-08| 445.33
#2007-01-09| 453.73
#2007-01-10| 447.86
#2007-01-11| 444.47
#2007-01-12| 450.96
#2007-01-15| .
#2007-01-16| 469.92
#2007-01-17| 463.15
#2007-01-18| 464.96
#2007-01-19| 462.67
#2007-01-22| 469.51
#2007-01-23| 474.81
#2007-01-24| 483.93
#2007-01-25| 486.27
#2007-01-26| 467.85
#2007-01-29| 470.43
#2007-01-30| 475.87
#2007-01-31| 491.41
#2007-02-01| 499.34
#2007-02-02| 507.20
#2007-02-05| 507.07
#2007-02-06| 506.47
#2007-02-07| 500.54
#2007-02-08| 495.37
#2007-02-09| 500.66
#2007-02-12| 498.17
#2007-02-13| 497.65
#2007-02-14| 511.01
#2007-02-15| 530.19
#2007-02-16| 528.28
#2007-02-19| .
#2007-02-20| 534.87
#2007-02-21| 534.86
#2007-02-22| 532.82
#2007-02-23| 533.24
#2007-02-26| 528.46
#2007-02-27| 520.45
#2007-02-28| 473.74
#2007-03-01| 497.38
#2007-03-02| 482.81
#2007-03-05| 453.67
#2007-03-06| 455.46
#2007-03-07| 475.29
#2007-03-08| 473.21
#2007-03-09| 485.69
#2007-03-12| 491.81
#2007-03-13| 499.08
#2007-03-14| 472.84
#2007-03-15| 472.72
#2007-03-16| 472.29
#2007-03-19| 466.99
#2007-03-20| 468.80
#2007-03-21| 472.80
#2007-03-22| 490.84
#2007-03-23| 491.43
#2007-03-26| 486.27
#2007-03-27| 489.46
#2007-03-28| 494.09
#2007-03-29| 491.55
#2007-03-30| 501.28
#2007-04-02| 507.48
#2007-04-03| 510.98
#2007-04-04| 523.10
#2007-04-05| 523.10
#2007-04-06| .
#2007-04-09| 525.50
#2007-04-10| 528.30
#2007-04-11| 528.23
#2007-04-12| 518.64
#2007-04-13| 520.21
#2007-04-16| 529.47
#2007-04-17| 531.64
#2007-04-18| 526.32
#2007-04-19| 510.69
#2007-04-20| 515.55
#2007-04-23| 524.76
#2007-04-24| 522.48
#2007-04-25| 525.16
#2007-04-26| 528.79
#2007-04-27| 523.62
#2007-04-30| 511.22
#2007-05-01| 511.22
#2007-05-02| 510.25
#2007-05-03| 509.64
#2007-05-04| 515.55
#2007-05-07| 526.67
#2007-05-08| 530.27
#2007-05-09| 530.61
#2007-05-10| 528.80
#2007-05-11| 532.31
#2007-05-14| 531.85
#2007-05-15| 540.01
#2007-05-16| 544.61
#2007-05-17| 552.57
#2007-05-18| 556.78
#2007-05-21| 566.19
#2007-05-22| 581.67
#2007-05-23| 580.82
#2007-05-24| 575.24
#2007-05-25| 570.71
#2007-05-28| .
#2007-05-29| 569.61
#2007-05-30| 559.90
#2007-05-31| 569.79
#2007-06-01| 589.72
#2007-06-04| 611.27
#2007-06-05| 601.34
#2007-06-06| 596.11
#2007-06-07| 587.03
#2007-06-08| 576.77
#2007-06-11| 576.46
#2007-06-12| 592.73
#2007-06-13| 579.59
#2007-06-14| 602.11
#2007-06-15| 614.14
#2007-06-18| 633.83
#2007-06-19| 632.64
#2007-06-20| 651.30
#2007-06-21| 644.28
#2007-06-22| 639.35
#2007-06-25| 628.00
#2007-06-26| 619.23
#2007-06-27| 599.76
#2007-06-28| 610.99
#2007-06-29| 617.93
#2007-07-02| 630.21
#2007-07-03| 642.43
#2007-07-04| .
#2007-07-05| 644.42
#2007-07-06| 636.78
#2007-07-09| 634.35
#2007-07-10| 628.56
#2007-07-11| 622.24
#2007-07-12| 638.34
#2007-07-13| 645.96
#2007-07-16| 642.53
#2007-07-17| 645.45
#2007-07-18| 643.21
#2007-07-19| 641.31
#2007-07-20| 650.69
#2007-07-23| 651.10
#2007-07-24| 645.57
#2007-07-25| 626.10
#2007-07-26| 623.77
#2007-07-27| 590.22
#2007-07-30| 581.40
#2007-07-31| 594.30
#2007-08-01| 577.69
#2007-08-02| 561.63
#2007-08-03| 559.37
#2007-08-06| 533.18
#2007-08-07| 551.02
#2007-08-08| 563.84
#2007-08-09| 561.17
#2007-08-10| 535.82
#2007-08-13| 533.21
#2007-08-14| 524.10
#2007-08-15| 500.33
#2007-08-16| 470.22
#2007-08-17| 456.35
#2007-08-20| 456.35
#2007-08-21| 492.94
#2007-08-22| 488.60
#2007-08-23| 507.52
#2007-08-24| 503.53
#2007-08-27| 504.17
#2007-08-28| 507.71
#2007-08-29| 495.19
#2007-08-30| 514.23
#2007-08-31| 522.75
#2007-09-03| .
#2007-09-04| 516.71
#2007-09-05| 519.71
#2007-09-06| 516.15
#2007-09-07| 517.41
#2007-09-10| 506.61
#2007-09-11| 499.78
#2007-09-12| 507.28
#2007-09-13| 506.73
#2007-09-14| 505.17
#2007-09-17| 504.45
#2007-09-18| 502.83
#2007-09-19| 523.99
#2007-09-20| 537.37
#2007-09-21| 536.25
#2007-09-24| 538.55
#2007-09-25| 538.06
#2007-09-26| 544.27
#2007-09-27| 565.00
#2007-09-28| 567.02
#2007-10-01| 575.31
#2007-10-02| 588.36
#2007-10-03| 603.43
#2007-10-04| 609.02
#2007-10-05| 613.16
#2007-10-08| 628.74
#2007-10-09| 613.35
#2007-10-10| 632.49
#2007-10-11| 635.22
#2007-10-12| 635.22
#2007-10-15| 645.32
#2007-10-16| 632.87
#2007-10-17| 622.27
#2007-10-18| 628.82
#2007-10-19| 628.00
#2007-10-22| 598.07
#2007-10-23| 603.82
#2007-10-24| 610.89
#2007-10-25| 615.59
#2007-10-26| 615.24
#2007-10-29| 615.77
#2007-10-30| 619.37
#2007-10-31| 613.67
#2007-11-01| 613.67
#2007-11-02| 613.67
#2007-11-05| 612.04
#2007-11-06| 613.85
#2007-11-07| 620.54
#2007-11-08| 603.89
#2007-11-09| 608.12
#2007-11-12| 590.73
#2007-11-13| 586.01
#2007-11-14| 604.58
#2007-11-15| 593.85
#2007-11-16| 576.06
#2007-11-19| 586.73
#2007-11-20| 570.01
#2007-11-21| 566.99
#2007-11-22| .
#2007-11-23| 572.68
#2007-11-26| 577.63
#2007-11-27| 573.55
#2007-11-28| 574.51
#2007-11-29| 577.03
#2007-11-30| 577.03
#2007-12-03| 596.55
#2007-12-04| 603.81
#2007-12-05| 608.51
#2007-12-06| 620.90
#2007-12-07| 631.41
#2007-12-10| 624.30
#2007-12-11| 623.89
#2007-12-12| 603.96
#2007-12-13| 608.76
#2007-12-14| 590.11
#2007-12-17| 573.31
#2007-12-18| 563.67
#2007-12-19| 562.58
#2007-12-20| 569.83
#2007-12-21| 583.83
#2007-12-24| 583.83
#2007-12-25| .
#2007-12-26| 598.26
#2007-12-27| 596.03
#2007-12-28| 585.75
#2007-12-31| 585.75
#2008-01-01| .
#2008-01-02| 589.70
#2008-01-03| 577.33
#2008-01-04| 570.69
#2008-01-07| 555.99
#2008-01-08| 558.92
#2008-01-09| 562.74
#2008-01-10| 566.68
#2008-01-11| 574.86
#2008-01-14| 574.68
#2008-01-15| 565.21
#2008-01-16| 544.17
#2008-01-17| 525.45
#2008-01-18| 515.15
#2008-01-21| .
#2008-01-22| 487.32
#2008-01-23| 506.00
#2008-01-24| 522.87
#2008-01-25| 535.09
#2008-01-28| 529.23
#2008-01-29| 534.00
#2008-01-30| 531.09
#2008-01-31| 520.99
#2008-02-01| 528.76
#2008-02-04| 533.89
#2008-02-05| 530.08
#2008-02-06| 518.62
#2008-02-07| 522.05
#2008-02-08| 524.82
#2008-02-11| 508.69
#2008-02-12| 508.63
#2008-02-13| 509.50
#2008-02-14| 499.16
#2008-02-15| 501.79
#2008-02-18| .
#2008-02-19| 506.32
#2008-02-20| 499.04
#2008-02-21| 501.34
#2008-02-22| 482.88
#2008-02-25| 482.88
#2008-02-26| 484.73
#2008-02-27| 493.24
#2008-02-28| 495.97
#2008-02-29| 495.37
#2008-03-03| 487.43
#2008-03-04| 486.56
#2008-03-05| 485.11
#2008-03-06| 486.28
#2008-03-07| 466.07
#2008-03-10| 438.72
#2008-03-11| 436.76
#2008-03-12| 444.52
#2008-03-13| 434.92
#2008-03-14| 429.94
#2008-03-17| 414.68
#2008-03-18| 414.67
#2008-03-19| 422.03
#2008-03-20| 422.03
#2008-03-21| .
#2008-03-24| 432.64
#2008-03-25| 440.36
#2008-03-26| 444.35
#2008-03-27| 444.21
#2008-03-28| 449.22
#2008-03-31| 450.71
#2008-04-01| 453.65
#2008-04-02| 470.96
#2008-04-03| 467.78
#2008-04-04| 454.85
#2008-04-07| 454.85
#2008-04-08| 454.84
#2008-04-09| 448.61
#2008-04-10| 446.84
#2008-04-11| 443.88
#2008-04-14| 436.71
#2008-04-15| 436.46
#2008-04-16| 440.20
#2008-04-17| 443.69
#2008-04-18| 437.27
#2008-04-21| 432.36
#2008-04-22| 426.54
#2008-04-23| 417.24
#2008-04-24| 422.28
#2008-04-25| 415.96
#2008-04-28| 409.61
#2008-04-29| 409.45
#2008-04-30| 406.67
#2008-05-01| 406.67
#2008-05-02| 403.26
#2008-05-05| 409.55
#2008-05-06| 407.30
#2008-05-07| 413.89
#2008-05-08| 415.23
#2008-05-09| 416.98
#2008-05-12| 419.37
#2008-05-13| 426.63
#2008-05-14| 429.85
#2008-05-15| 430.67
#2008-05-16| 430.60
#2008-05-19| 433.94
#2008-05-20| 432.21
#2008-05-21| 427.50
#2008-05-22| 419.84
#2008-05-23| 421.53
#2008-05-26| .
#2008-05-27| 420.77
#2008-05-28| 418.88
#2008-05-29| 411.03
#2008-05-30| 419.77
#2008-06-02| 422.14
#2008-06-03| 409.86
#2008-06-04| 409.00
#2008-06-05| 400.28
#2008-06-06| 400.96
#2008-06-09| 400.60
#2008-06-10| 384.31
#2008-06-11| 379.22
#2008-06-12| 372.44
#2008-06-13| 375.21
#2008-06-16| 384.65
#2008-06-17| 384.58
#2008-06-18| 382.25
#2008-06-19| 373.30
#2008-06-20| 373.67
#2008-06-23| 357.39
#2008-06-24| 354.82
#2008-06-25| 362.79
#2008-06-26| 364.18
#2008-06-27| 350.66
#2008-06-30| 347.44
#2008-07-01| 339.23
#2008-07-02| 330.62
#2008-07-03| 318.80
#2008-07-04| .
#2008-07-07| 332.95
#2008-07-08| 333.94
#2008-07-09| 340.75
#2008-07-10| 336.40
#2008-07-11| 334.79
#2008-07-14| 338.84
#2008-07-15| 329.37
#2008-07-16| 324.43
#2008-07-17| 331.54
#2008-07-18| 331.88
#2008-07-21| 336.05
#2008-07-22| 335.90
#2008-07-23| 353.24
#2008-07-24| 364.59
#2008-07-25| 357.84
#2008-07-28| 364.29
#2008-07-29| 359.88
#2008-07-30| 375.93
#2008-07-31| 370.81
#2008-08-01| 374.67
#2008-08-04| 374.84
#2008-08-05| 378.95
#2008-08-06| 401.38
#2008-08-07| 398.53
#2008-08-08| 394.21
#2008-08-11| 408.03
#2008-08-12| 401.80
#2008-08-13| 396.65
#2008-08-14| 390.67
#2008-08-15| 388.29
#2008-08-18| 388.29
#2008-08-19| 382.49
#2008-08-20| 382.10
#2008-08-21| 379.72
#2008-08-22| 377.24
#2008-08-25| 377.24
#2008-08-26| 370.53
#2008-08-27| 373.89
#2008-08-28| 377.67
#2008-08-29| 379.94
#2008-09-01| .
#2008-09-02| 382.63
#2008-09-03| 386.48
#2008-09-04| 391.14
#2008-09-05| 381.26
#2008-09-08| 385.98
#2008-09-09| 379.98
#2008-09-10| 377.54
#2008-09-11| 371.31
#2008-09-12| 374.75
#2008-09-15| 356.10
#2008-09-16| 334.58
#2008-09-17| 338.88
#2008-09-18| 325.45
#2008-09-19| 349.94
#2008-09-22| 358.04
#2008-09-23| 348.66
#2008-09-24| 352.50
#2008-09-25| 358.66
#2008-09-26| 353.99
#2008-09-29| 353.62
#2008-09-30| 345.05
#2008-10-01| 345.05
#2008-10-02| 352.85
#2008-10-03| 345.07
#2008-10-06| 331.42
#2008-10-07| 321.20
#2008-10-08| 304.18
#2008-10-09| 306.88
#2008-10-10| 280.07
#2008-10-13| 288.84
#2008-10-14| 306.52
#2008-10-15| 301.86
#2008-10-16| 283.71
#2008-10-17| 278.45
#2008-10-20| 272.93
#2008-10-21| 277.26
#2008-10-22| 271.77
#2008-10-23| 260.21
#2008-10-24| 253.97
#2008-10-27| 220.39
#2008-10-28| 219.77
#2008-10-29| 225.95
#2008-10-30| 244.29
#2008-10-31| 257.79
#2008-11-03| 269.98
#2008-11-04| 263.37
#2008-11-05| 264.79
#2008-11-06| 255.81
#2008-11-07| 250.69
#2008-11-10| 259.30
#2008-11-11| 252.47
#2008-11-12| 243.96
#2008-11-13| 235.75
#2008-11-14| 238.75
#2008-11-17| 232.36
#2008-11-18| 225.55
#2008-11-19| 228.03
#2008-11-20| 219.14
#2008-11-21| 213.13
#2008-11-24| 216.22
#2008-11-25| 232.73
#2008-11-26| 235.75
#2008-11-27| .
#2008-11-28| 243.57
#2008-12-01| 243.57
#2008-12-02| 228.51
#2008-12-03| 231.29
#2008-12-04| 228.17
#2008-12-05| 225.54
#2008-12-08| 229.75
#2008-12-09| 232.77
#2008-12-10| 240.54
#2008-12-11| 248.38
#2008-12-12| 238.25
#2008-12-15| 243.19
#2008-12-16| 243.09
#2008-12-17| 249.10
#2008-12-18| 252.70
#2008-12-19| 255.72
#2008-12-22| 242.27
#2008-12-23| 243.42
#2008-12-24| 244.18
#2008-12-25| .
#2008-12-26| 244.18
#2008-12-29| 244.18
#2008-12-30| 244.18
#2008-12-31| 244.18
#2009-01-01| .
#2009-01-02| 244.18
#2009-01-05| 261.15
#2009-01-06| 260.72
#2009-01-07| 273.02
#2009-01-08| 264.58
#2009-01-09| 264.16
#2009-01-12| 264.96
#2009-01-13| 262.98
#2009-01-14| 262.79
#2009-01-15| 258.08
#2009-01-16| 257.46
#2009-01-19| .
#2009-01-20| 252.10
#2009-01-21| 243.92
#2009-01-22| 247.18
#2009-01-23| 245.63
#2009-01-26| 245.40
#2009-01-27| 246.59
#2009-01-28| 246.79
#2009-01-29| 242.22
#2009-01-30| 233.15
#2009-02-02| 232.78
#2009-02-03| 230.92
#2009-02-04| 233.77
#2009-02-05| 236.70
#2009-02-06| 243.91
#2009-02-09| 246.57
#2009-02-10| 242.38
#2009-02-11| 238.59
#2009-02-12| 239.39
#2009-02-13| 236.91
#2009-02-16| .
#2009-02-17| 230.21
#2009-02-18| 227.28
#2009-02-19| 224.06
#2009-02-20| 218.86
#2009-02-23| 221.29
#2009-02-24| 219.86
#2009-02-25| 223.79
#2009-02-26| 218.52
#2009-02-27| 216.15
#2009-03-02| 210.06
#2009-03-03| 211.99
#2009-03-04| 212.50
#2009-03-05| 213.46
#2009-03-06| 211.73
#2009-03-09| 209.80
#2009-03-10| 208.60
#2009-03-11| 212.97
#2009-03-12| 206.27
#2009-03-13| 208.86
#2009-03-16| 209.11
#2009-03-17| 208.41
#2009-03-18| 209.48
#2009-03-19| 214.17
#2009-03-20| 220.77
#2009-03-23| 230.59
#2009-03-24| 234.56
#2009-03-25| 238.31
#2009-03-26| 246.26
#2009-03-27| 246.71
#2009-03-30| 242.34
#2009-03-31| 234.30
#2009-04-01| 231.89
#2009-04-02| 237.47
#2009-04-03| 248.95
#2009-04-06| 248.95
#2009-04-07| 253.79
#2009-04-08| 254.12
#2009-04-09| 254.12
#2009-04-10| .
#2009-04-13| 251.92
#2009-04-14| 254.60
#2009-04-15| 256.72
#2009-04-16| 267.47
#2009-04-17| 275.37
#2009-04-20| 269.47
#2009-04-21| 259.72
#2009-04-22| 263.47
#2009-04-23| 262.67
#2009-04-24| 267.72
#2009-04-27| 266.07
#2009-04-28| 260.39
#2009-04-29| 262.46
#2009-04-30| 273.06
#2009-05-01| 273.06
#2009-05-04| 281.71
#2009-05-05| 298.16
#2009-05-06| 300.04
#2009-05-07| 310.82
#2009-05-08| 314.35
#2009-05-11| 319.20
#2009-05-12| 310.35
#2009-05-13| 309.67
#2009-05-14| 302.37
#2009-05-15| 308.96
#2009-05-18| 309.41
#2009-05-19| 315.65
#2009-05-20| 323.05
#2009-05-21| 324.71
#2009-05-22| 320.74
#2009-05-25| .
#2009-05-26| 314.06
#2009-05-27| 320.89
#2009-05-28| 318.68
#2009-05-29| 325.28
#2009-06-01| 345.78
#2009-06-02| 348.86
#2009-06-03| 343.99
#2009-06-04| 346.92
#2009-06-05| 353.15
#2009-06-08| 349.80
#2009-06-09| 342.22
#2009-06-10| 344.83
#2009-06-11| 344.50
#2009-06-12| 344.50
#2009-06-15| 332.56
#2009-06-16| 320.52
#2009-06-17| 310.96
#2009-06-18| 310.33
#2009-06-19| 302.79
#2009-06-22| 308.35
#2009-06-23| 300.38
#2009-06-24| 306.50
#2009-06-25| 313.46
#2009-06-26| 312.77
#2009-06-29| 310.07
#2009-06-30| 306.88
#2009-07-01| 306.55
#2009-07-02| 306.17
#2009-07-03| .
#2009-07-06| 308.67
#2009-07-07| 309.92
#2009-07-08| 308.83
#2009-07-09| 313.39
#2009-07-10| 312.23
#2009-07-13| 309.96
#2009-07-14| 312.57
#2009-07-15| 318.09
#2009-07-16| 324.44
#2009-07-17| 324.51
#2009-07-20| 330.07
#2009-07-21| 329.69
#2009-07-22| 329.35
#2009-07-23| 328.56
#2009-07-24| 338.64
#2009-07-27| 346.91
#2009-07-28| 341.96
#2009-07-29| 344.08
#2009-07-30| 343.12
#2009-07-31| 352.94
#2009-08-03| 355.63
#2009-08-04| 358.73
#2009-08-05| 358.73
#2009-08-06| 359.28
#2009-08-07| 355.22
#2009-08-10| 359.18
#2009-08-11| 358.23
#2009-08-12| 353.72
#2009-08-13| 354.74
#2009-08-14| 357.24
#2009-08-17| 347.68
#2009-08-18| 345.35
#2009-08-19| 346.97
#2009-08-20| 344.13
#2009-08-21| 344.13
#2009-08-24| 363.64
#2009-08-25| 362.77
#2009-08-26| 365.62
#2009-08-27| 369.63
#2009-08-28| 373.15
#2009-08-31| 373.15
#2009-09-01| 367.59
#2009-09-02| 360.80
#2009-09-03| 360.01
#2009-09-04| 363.55
#2009-09-07| .
#2009-09-08| 368.72
#2009-09-09| 363.49
#2009-09-10| 366.17
#2009-09-11| 376.43
#2009-09-14| 366.37
#2009-09-15| 365.26
#2009-09-16| 367.52
#2009-09-17| 371.80
#2009-09-18| 377.20
#2009-09-21| 377.20
#2009-09-22| 375.31
#2009-09-23| 385.91
#2009-09-24| 388.41
#2009-09-25| 384.63
#2009-09-28| 376.55
#2009-09-29| 383.74
#2009-09-30| 384.19
#2009-10-01| 391.28
#2009-10-02| 387.83
#2009-10-05| 390.87
#2009-10-06| 398.02
#2009-10-07| 409.62
#2009-10-08| 414.60
#2009-10-09| 408.01
#2009-10-12| 401.58
#2009-10-13| 404.16
#2009-10-14| 404.18
#2009-10-15| 404.65
#2009-10-16| 398.70
#2009-10-19| 399.17
#2009-10-20| 400.50
#2009-10-21| 395.63
#2009-10-22| 388.55
#2009-10-23| 400.00
#2009-10-26| 400.00
#2009-10-27| 397.01
#2009-10-28| 388.43
#2009-10-29| 377.25
#2009-10-30| 385.05
#2009-11-02| 385.05
#2009-11-03| 374.91
#2009-11-04| 375.62
#2009-11-05| 382.47
#2009-11-06| 385.37
#2009-11-09| 383.00
#2009-11-10| 394.99
#2009-11-11| 398.93
#2009-11-12| 404.03
#2009-11-13| 405.68
#2009-11-16| 408.25
#2009-11-17| 412.03
#2009-11-18| 414.97
#2009-11-19| 415.57
#2009-11-20| 407.23
#2009-11-23| 404.18
#2009-11-24| 405.08
#2009-11-25| 405.78
#2009-11-26| .
#2009-11-27| 398.09
#2009-11-30| 398.09
#2009-12-01| 409.68
#2009-12-02| 415.25
#2009-12-03| 414.05
#2009-12-04| 411.43
#2009-12-07| 406.42
#2009-12-08| 402.87
#2009-12-09| 395.83
#2009-12-10| 397.68
#2009-12-11| 403.72
#2009-12-14| 404.93
#2009-12-15| 405.18
#2009-12-16| 404.30
#2009-12-17| 402.01
#2009-12-18| 397.09
#2009-12-21| 396.40
#2009-12-22| 396.51
#2009-12-23| 397.94
#2009-12-24| 397.94
#2009-12-25| .
#2009-12-28| 400.31
#2009-12-29| 402.71
#2009-12-30| 402.71
#2009-12-31| 402.71
#2010-01-01| .
#2010-01-04| 398.02
#2010-01-05| 399.02
#2010-01-06| 400.72
#2010-01-07| 408.32
#2010-01-08| 409.94
#2010-01-11| 412.89
#2010-01-12| 413.01
#2010-01-13| 412.41
#2010-01-14| 415.42
#2010-01-15| 410.71
#2010-01-18| .
#2010-01-19| 403.73
#2010-01-20| 400.61
#2010-01-21| 403.63
#2010-01-22| 390.18
#2010-01-25| 382.34
#2010-01-26| 375.75
#2010-01-27| 368.25
#2010-01-28| 379.98
#2010-01-29| 377.64
#2010-02-01| 369.33
#2010-02-02| 366.32
#2010-02-03| 366.88
#2010-02-04| 370.40
#2010-02-05| 357.63
#2010-02-08| 354.52
#2010-02-09| 349.94
#2010-02-10| 360.37
#2010-02-11| 370.55
#2010-02-12| 376.95
#2010-02-15| .
#2010-02-16| 377.43
#2010-02-17| 376.90
#2010-02-18| 382.76
#2010-02-19| 381.17
#2010-02-22| 388.31
#2010-02-23| 389.93
#2010-02-24| 382.68
#2010-02-25| 389.86
#2010-02-26| 394.33
#2010-03-01| 398.86
#2010-03-02| 393.96
#2010-03-03| 395.58
#2010-03-04| 391.46
#2010-03-05| 397.95
#2010-03-08| 402.54
#2010-03-09| 403.91
#2010-03-10| 402.84
#2010-03-11| 401.90
#2010-03-12| 401.29
#2010-03-15| 401.91
#2010-03-16| 403.36
#2010-03-17| 405.11
#2010-03-18| 406.17
#2010-03-19| 409.55
#2010-03-22| 406.79
#2010-03-23| 415.64
#2010-03-24| 427.47
#2010-03-25| 426.86
#2010-03-26| 432.47
#2010-03-29| 433.74
#2010-03-30| 437.43
#2010-03-31| 433.11
#2010-04-01| 433.11
#2010-04-02| .
#2010-04-05| 434.94
#2010-04-06| 442.68
#2010-04-07| 448.53
#2010-04-08| 447.17
#2010-04-09| 447.17
#2010-04-12| 456.39
#2010-04-13| 458.81
#2010-04-14| 456.33
#2010-04-15| 455.92
#2010-04-16| 455.31
#2010-04-19| 442.02
#2010-04-20| 437.47
#2010-04-21| 446.87
#2010-04-22| 451.21
#2010-04-23| 451.98
#2010-04-26| 462.48
#2010-04-27| 463.38
#2010-04-28| 457.62
#2010-04-29| 459.52
#2010-04-30| 459.85
#2010-05-03| 459.85
#2010-05-04| 453.30
#2010-05-05| 431.67
#2010-05-06| 431.70
#2010-05-07| 420.96
#2010-05-10| 420.96
#2010-05-11| 446.43
#2010-05-12| 450.60
#2010-05-13| 468.56
#2010-05-14| 472.60
#2010-05-17| 460.83
#2010-05-18| 455.96
#2010-05-19| 443.69
#2010-05-20| 436.73
#2010-05-21| 423.03
#2010-05-24| 423.31
#2010-05-25| 407.01
#2010-05-26| 422.33
#2010-05-27| 427.24
#2010-05-28| 440.75
#2010-05-31| .
#2010-06-01| 436.25
#2010-06-02| 440.95
#2010-06-03| 453.78
#2010-06-04| 453.80
#2010-06-07| 431.70
#2010-06-08| 436.16
#2010-06-09| 434.02
#2010-06-10| 427.05
#2010-06-11| 432.95
#2010-06-14| 432.95
#2010-06-15| 437.70
#2010-06-16| 442.66
#2010-06-17| 443.27
#2010-06-18| 450.58
#2010-06-21| 458.48
#2010-06-22| 460.34
#2010-06-23| 456.46
#2010-06-24| 453.36
#2010-06-25| 455.21
#2010-06-28| 459.62
#2010-06-29| 461.77
#2010-06-30| 461.77
#2010-07-01| 447.01
#2010-07-02| 442.20
#2010-07-05| .
#2010-07-06| 450.48
#2010-07-07| 450.67
#2010-07-08| 454.09
#2010-07-09| 456.72
#2010-07-12| 457.77
#2010-07-13| 465.68
#2010-07-14| 474.45
#2010-07-15| 470.88
#2010-07-16| 467.46
#2010-07-19| 463.54
#2010-07-20| 464.77
#2010-07-21| 466.65
#2010-07-22| 465.63
#2010-07-23| 468.07
#2010-07-26| 472.61
#2010-07-27| 478.53
#2010-07-28| 477.87
#2010-07-29| 475.85
#2010-07-30| 476.65
#2010-08-02| 483.12
#2010-08-03| 492.05
#2010-08-04| 495.48
#2010-08-05| 502.48
#2010-08-06| 506.68
#2010-08-09| 506.92
#2010-08-10| 506.20
#2010-08-11| 503.48
#2010-08-12| 495.94
#2010-08-13| 495.15
#2010-08-16| 501.03
#2010-08-17| 506.69
#2010-08-18| 515.08
#2010-08-19| 529.21
#2010-08-20| 538.24
#2010-08-23| 536.91
#2010-08-24| 510.15
#2010-08-25| 523.38
#2010-08-26| 532.81
#2010-08-27| 525.66
#2010-08-30| 525.66
#2010-08-31| 524.32
#2010-09-01| 532.07
#2010-09-02| 546.75
#2010-09-03| 563.64
#2010-09-06| .
#2010-09-07| 576.79
#2010-09-08| 582.70
#2010-09-09| 611.30
#2010-09-10| 611.30
#2010-09-13| 621.35
#2010-09-14| 615.76
#2010-09-15| 608.63
#2010-09-16| 610.23
#2010-09-17| 604.13
#2010-09-20| 618.50
#2010-09-21| 622.16
#2010-09-22| 619.40
#2010-09-23| 620.15
#2010-09-24| 619.10
#2010-09-27| 631.63
#2010-09-28| 625.65
#2010-09-29| 625.66
#2010-09-30| 619.71
#2010-10-01| 628.54
#2010-10-04| 644.03
#2010-10-05| 638.99
#2010-10-06| 648.44
#2010-10-07| 652.46
#2010-10-08| 644.26
#2010-10-11| 633.78
#2010-10-12| 619.54
#2010-10-13| 632.18
#2010-10-14| 642.07
#2010-10-15| 633.14
#2010-10-18| 629.86
#2010-10-19| 629.17
#2010-10-20| 628.47
#2010-10-21| 635.46
#2010-10-22| 638.75
#2010-10-25| 638.75
#2010-10-26| 642.63
#2010-10-27| 646.04
#2010-10-28| 647.59
#2010-10-29| 652.15
#2010-11-01| 652.15
#2010-11-02| 667.04
#2010-11-03| 682.36
#2010-11-04| 686.89
#2010-11-05| 685.01
#2010-11-08| 668.81
#2010-11-09| 663.71
#2010-11-10| 647.93
#2010-11-11| 630.13
#2010-11-12| 620.11
#2010-11-15| 627.24
#2010-11-16| 627.24
#2010-11-17| 615.14
#2010-11-18| 621.08
#2010-11-19| 625.43
#2010-11-22| 626.90
#2010-11-23| 617.22
#2010-11-24| 614.72
#2010-11-25| .
#2010-11-26| 605.72
#2010-11-29| 605.72
#2010-11-30| 583.32
#2010-12-01| 598.73
#2010-12-02| 613.04
#2010-12-03| 623.06
#2010-12-06| 634.64
#2010-12-07| 635.02
#2010-12-08| 633.13
#2010-12-09| 632.99
#2010-12-10| 620.66
#2010-12-13| 612.82
#2010-12-14| 620.45
#2010-12-15| 604.14
#2010-12-16| 589.72
#2010-12-17| 589.27
#2010-12-20| 591.58
#2010-12-21| 596.84
#2010-12-22| 604.21
#2010-12-23| 615.01
#2010-12-24| .
#2010-12-27| 615.01
#2010-12-28| 616.27
#2010-12-29| 626.37
#2010-12-30| 626.88
#2010-12-31| 626.88
#2011-01-03| 629.77
#2011-01-04| 628.44
#2011-01-05| 628.36
#2011-01-06| 624.47
#2011-01-07| 619.43
#2011-01-10| 602.77
#2011-01-11| 592.56
#2011-01-12| 589.43
#2011-01-13| 595.18
#2011-01-14| 599.17
#2011-01-17| .
#2011-01-18| 586.04
#2011-01-19| 583.82
#2011-01-20| 569.94
#2011-01-21| 562.64
#2011-01-24| 553.40
#2011-01-25| 564.85
#2011-01-26| 562.68
#2011-01-27| 578.27
#2011-01-28| 577.29
#2011-01-31| 560.74
#2011-02-01| 551.55
#2011-02-02| 565.68
#2011-02-03| 573.06
#2011-02-04| 571.79
#2011-02-07| 572.86
#2011-02-08| 577.37
#2011-02-09| 563.85
#2011-02-10| 543.76
#2011-02-11| 538.43
#2011-02-14| 549.37
#2011-02-15| 548.29
#2011-02-16| 554.09
#2011-02-17| 566.40
#2011-02-18| 563.65
#2011-02-21| .
#2011-02-22| 545.30
#2011-02-23| 545.47
#2011-02-24| 537.88
#2011-02-25| 535.64
#2011-02-28| 543.68
#2011-03-01| 553.52
#2011-03-02| 550.92
#2011-03-03| 557.14
#2011-03-04| 567.84
#2011-03-07| 569.72
#2011-03-08| 567.02
#2011-03-09| 575.86
#2011-03-10| 582.60
#2011-03-11| 578.36
#2011-03-14| 576.23
#2011-03-15| 566.36
#2011-03-16| 568.04
#2011-03-17| 555.83
#2011-03-18| 560.70
#2011-03-21| 565.14
#2011-03-22| 571.81
#2011-03-23| 569.02
#2011-03-24| 567.31
#2011-03-25| 573.93
#2011-03-28| 580.30
#2011-03-29| 579.80
#2011-03-30| 581.38
#2011-03-31| 589.28
#2011-04-01| 604.16
#2011-04-04| 617.98
#2011-04-05| 615.15
#2011-04-06| 629.33
#2011-04-07| 629.08
#2011-04-08| 632.76
#2011-04-11| 629.67
#2011-04-12| 624.63
#2011-04-13| 626.73
#2011-04-14| 634.08
#2011-04-15| 633.97
#2011-04-18| 637.05
#2011-04-19| 627.66
#2011-04-20| 634.37
#2011-04-21| 634.37
#2011-04-22| .
#2011-04-25| 645.46
#2011-04-26| 641.39
#2011-04-27| 643.40
#2011-04-28| 638.59
#2011-04-29| 645.14
#2011-05-02| 648.23
#2011-05-03| 643.33
#2011-05-04| 642.67
#2011-05-05| 635.16
#2011-05-06| 625.70
#2011-05-09| 628.48
#2011-05-10| 631.98
#2011-05-11| 638.93
#2011-05-12| 634.39
#2011-05-13| 630.79
#2011-05-16| 629.63
#2011-05-17| 629.33
#2011-05-18| 636.06
#2011-05-19| 639.84
#2011-05-20| 641.37
#2011-05-23| 632.18
#2011-05-24| 625.58
#2011-05-25| 614.13
#2011-05-26| 622.76
#2011-05-27| 622.64
#2011-05-30| .
#2011-05-31| 623.31
#2011-06-01| 631.63
#2011-06-02| 629.89
#2011-06-03| 630.38
#2011-06-06| 626.04
#2011-06-07| 623.25
#2011-06-08| 622.07
#2011-06-09| 618.41
#2011-06-10| 617.40
#2011-06-13| 609.13
#2011-06-14| 602.45
#2011-06-15| 606.01
#2011-06-16| 606.33
#2011-06-17| 600.60
#2011-06-20| 600.60
#2011-06-21| 607.99
#2011-06-22| 615.35
#2011-06-23| 612.63
#2011-06-24| 618.60
#2011-06-27| 613.70
#2011-06-28| 615.52
#2011-06-29| 615.56
#2011-06-30| 623.00
#2011-07-01| 634.30
#2011-07-04| .
#2011-07-05| 650.93
#2011-07-06| 646.66
#2011-07-07| 644.03
#2011-07-08| 646.22
#2011-07-11| 642.18
#2011-07-12| 630.68
#2011-07-13| 643.53
#2011-07-14| 650.38
#2011-07-15| 655.13
#2011-07-18| 656.17
#2011-07-19| 659.72
#2011-07-20| 663.30
#2011-07-21| 661.16
#2011-07-22| 669.15
#2011-07-25| 670.60
#2011-07-26| 671.01
#2011-07-27| 677.11
#2011-07-28| 676.22
#2011-07-29| 680.26
#2011-08-01| 692.38
#2011-08-02| 688.65
#2011-08-03| 676.37
#2011-08-04| 679.85
#2011-08-05| 659.63
#2011-08-08| 642.91
#2011-08-09| 617.95
#2011-08-10| 643.16
#2011-08-11| 643.17
#2011-08-12| 647.31
#2011-08-15| 649.75
#2011-08-16| 655.57
#2011-08-17| 650.64
#2011-08-18| 657.49
#2011-08-19| 642.94
#2011-08-22| 637.32
#2011-08-23| 643.93
#2011-08-24| 643.16
#2011-08-25| 642.60
#2011-08-26| 638.12
#2011-08-29| 638.12
#2011-08-30| 638.12
#2011-08-31| 648.10
#2011-09-01| 654.71
#2011-09-02| 660.94
#2011-09-05| .
#2011-09-06| 637.86
#2011-09-07| 640.82
#2011-09-08| 646.47
#2011-09-09| 649.03
#2011-09-12| 636.09
#2011-09-13| 631.35
#2011-09-14| 621.69
#2011-09-15| 627.69
#2011-09-16| 633.59
#2011-09-19| 631.88
#2011-09-20| 616.62
#2011-09-21| 612.84
#2011-09-22| 591.86
#2011-09-23| 558.66
#2011-09-26| 531.78
#2011-09-27| 531.78
#2011-09-28| 558.75
#2011-09-29| 563.48
#2011-09-30| 580.49
#2011-10-03| 558.78
#2011-10-04| 550.41
#2011-10-05| 555.12
#2011-10-06| 563.19
#2011-10-07| 581.17
#2011-10-10| 590.90
#2011-10-11| 598.26
#2011-10-12| 602.80
#2011-10-13| 605.88
#2011-10-14| 607.85
#2011-10-17| 621.92
#2011-10-18| 609.13
#2011-10-19| 614.42
#2011-10-20| 608.13
#2011-10-21| 605.06
#2011-10-24| 609.18
#2011-10-25| 615.23
#2011-10-26| 611.11
#2011-10-27| 620.58
#2011-10-28| 637.30
#2011-10-31| 637.30
#2011-11-01| 637.30
#2011-11-02| 626.02
#2011-11-03| 614.90
#2011-11-04| 625.18
#2011-11-07| 625.18
#2011-11-08| 626.28
#2011-11-09| 633.49
#2011-11-10| 619.09
#2011-11-11| 626.40
#2011-11-14| 634.25
#2011-11-15| 639.49
#2011-11-16| 628.77
#2011-11-17| 628.48
#2011-11-18| 623.34
#2011-11-21| 623.89
#2011-11-22| 621.60
#2011-11-23| 615.01
#2011-11-24| .
#2011-11-25| 594.50
#2011-11-28| 597.20
#2011-11-29| 598.34
#2011-11-30| 598.34
#2011-12-01| 612.41
#2011-12-02| 615.60
#2011-12-05| 618.88
#2011-12-06| 613.02
#2011-12-07| 621.59
#2011-12-08| 619.70
#2011-12-09| 612.47
#2011-12-12| 611.71
#2011-12-13| 605.91
#2011-12-14| 605.05
#2011-12-15| 600.44
#2011-12-16| 605.27
#2011-12-19| 603.29
#2011-12-20| 608.88
#2011-12-21| 618.54
#2011-12-22| 617.29
#2011-12-23| 620.59
#2011-12-26| .
#2011-12-27| 613.82
#2011-12-28| 605.96
#2011-12-29| 610.15
#2011-12-30| 610.15
#2012-01-02| .
#2012-01-03| 621.74
#2012-01-04| 627.78
#2012-01-05| 628.92
#2012-01-06| 625.20
#2012-01-09| 637.98
#2012-01-10| 645.53
#2012-01-11| 657.94
#2012-01-12| 657.27
#2012-01-13| 658.94
#2012-01-16| .
#2012-01-17| 668.34
#2012-01-18| 673.87
#2012-01-19| 675.78
#2012-01-20| 690.60
#2012-01-23| 690.60
#2012-01-24| 688.21
#2012-01-25| 682.53
#2012-01-26| 676.80
#2012-01-27| 687.59
#2012-01-30| 683.45
#2012-01-31| 696.40
#2012-02-01| 703.18
#2012-02-02| 723.80
#2012-02-03| 720.71
#2012-02-06| 738.10
#2012-02-07| 731.97
#2012-02-08| 740.70
#2012-02-09| 736.36
#2012-02-10| 743.01
#2012-02-13| 745.89
#2012-02-14| 739.26
#2012-02-15| 743.01
#2012-02-16| 738.73
#2012-02-17| 764.12
#2012-02-20| .
#2012-02-21| 779.02
#2012-02-22| 785.77
#2012-02-23| 776.80
#2012-02-24| 777.49
#2012-02-27| 760.69
#2012-02-28| 764.10
#2012-02-29| 772.73
#2012-03-01| 781.00
#2012-03-02| 797.02
#2012-03-05| 796.13
#2012-03-06| 784.08
#2012-03-07| 778.79
#2012-03-08| 786.98
#2012-03-09| 791.00
#2012-03-12| 790.71
#2012-03-13| 802.03
#2012-03-14| 810.27
#2012-03-15| 803.68
#2012-03-16| 826.65
#2012-03-19| 828.81
#2012-03-20| 821.13
#2012-03-21| 814.55
#2012-03-22| 814.33
#2012-03-23| 814.12
#2012-03-26| 801.45
#2012-03-27| 809.43
#2012-03-28| 806.67
#2012-03-29| 807.42
#2012-03-30| 809.54
#2012-04-02| 810.90
#2012-04-03| 800.64
#2012-04-04| 792.05
#2012-04-05| 792.05
#2012-04-06| .
#2012-04-09| 792.05
#2012-04-10| 795.44
#2012-04-11| 792.58
#2012-04-12| 796.43
#2012-04-13| 805.46
#2012-04-16| 809.88
#2012-04-17| 823.41
#2012-04-18| 834.98
#2012-04-19| 831.55
#2012-04-20| 834.33
#2012-04-23| 832.29
#2012-04-24| 833.09
#2012-04-25| 833.93
#2012-04-26| 837.45
#2012-04-27| 829.94
#2012-04-30| 840.02
#2012-05-01| 840.02
#2012-05-02| 846.95
#2012-05-03| 855.16
#2012-05-04| 850.01
#2012-05-07| 832.78
#2012-05-08| 831.76
#2012-05-09| 821.24
#2012-05-10| 818.17
#2012-05-11| 803.38
#2012-05-14| 785.21
#2012-05-15| 773.71
#2012-05-16| 749.12
#2012-05-17| 777.04
#2012-05-18| 749.07
#2012-05-21| 767.62
#2012-05-22| 767.72
#2012-05-23| 759.72
#2012-05-24| 749.87
#2012-05-25| 755.96
#2012-05-28| .
#2012-05-29| 784.91
#2012-05-30| 775.60
#2012-05-31| 782.30
#2012-06-01| 782.35
#2012-06-04| 757.87
#2012-06-05| 763.00
#2012-06-06| 774.40
#2012-06-07| 781.73
#2012-06-08| 771.85
#2012-06-11| 793.79
#2012-06-12| 793.79
#2012-06-13| 817.02
#2012-06-14| 812.18
#2012-06-15| 809.10
#2012-06-18| 824.53
#2012-06-19| 823.65
#2012-06-20| 840.34
#2012-06-21| 827.34
#2012-06-22| 825.66
#2012-06-25| 821.89
#2012-06-26| 823.59
#2012-06-27| 834.20
#2012-06-28| 841.25
#2012-06-29| 846.71
#2012-07-02| 856.42
#2012-07-03| 875.80
#2012-07-04| .
#2012-07-05| 876.23
#2012-07-06| 871.98
#2012-07-09| 849.22
#2012-07-10| 847.32
#2012-07-11| 843.72
#2012-07-12| 836.15
#2012-07-13| 842.72
#2012-07-16| 859.10
#2012-07-17| 862.16
#2012-07-18| 854.31
#2012-07-19| 844.76
#2012-07-20| 850.09
#2012-07-23| 832.52
#2012-07-24| 833.28
#2012-07-25| 837.30
#2012-07-26| 837.24
#2012-07-27| 850.95
#2012-07-30| 862.80
#2012-07-31| 877.23
#2012-08-01| 881.55
#2012-08-02| 879.71
#2012-08-03| 882.08
#2012-08-06| 882.44
#2012-08-07| 882.44
#2012-08-08| 897.47
#2012-08-09| 882.15
#2012-08-10| 875.04
#2012-08-13| 876.03
#2012-08-14| 875.73
#2012-08-15| 870.18
#2012-08-16| 859.77
#2012-08-17| 851.32
#2012-08-20| 851.32
#2012-08-21| 851.32
#2012-08-22| 839.48
#2012-08-23| 852.16
#2012-08-24| 840.04
#2012-08-27| 840.04
#2012-08-28| 848.18
#2012-08-29| 853.13
#2012-08-30| 849.57
#2012-08-31| 855.21
#2012-09-03| .
#2012-09-04| 856.78
#2012-09-05| 851.98
#2012-09-06| 854.37
#2012-09-07| 870.93
#2012-09-10| 869.91
#2012-09-11| 869.41
#2012-09-12| 871.70
#2012-09-13| 872.97
#2012-09-14| 893.87
#2012-09-17| 895.57
#2012-09-18| 893.02
#2012-09-19| 895.34
#2012-09-20| 884.00
#2012-09-21| 889.08
#2012-09-24| 896.27
#2012-09-25| 892.98
#2012-09-26| 884.47
#2012-09-27| 892.10
#2012-09-28| 905.71
#2012-10-01| 899.86
#2012-10-02| 907.77
#2012-10-03| 909.89
#2012-10-04| 917.11
#2012-10-05| 914.42
#2012-10-08| 907.66
#2012-10-09| 898.39
#2012-10-10| 896.70
#2012-10-11| 897.96
#2012-10-12| 907.18
#2012-10-15| 908.91
#2012-10-16| 917.71
#2012-10-17| 929.85
#2012-10-18| 925.74
#2012-10-19| 918.58
#2012-10-22| 917.88
#2012-10-23| 922.06
#2012-10-24| 914.77
#2012-10-25| 922.16
#2012-10-26| 922.16
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 925.08
#2012-11-01| 925.08
#2012-11-02| 925.08
#2012-11-05| 934.13
#2012-11-06| 938.80
#2012-11-07| 937.97
#2012-11-08| 945.65
#2012-11-09| 946.33
#2012-11-12| 946.13
#2012-11-13| 943.29
#2012-11-14| 942.55
#2012-11-15| 932.31
#2012-11-16| 934.71
#2012-11-19| 945.16
#2012-11-20| 963.50
#2012-11-21| 974.12
#2012-11-22| .
#2012-11-23| 978.84
#2012-11-26| 988.00
#2012-11-27| 993.40
#2012-11-28|1000.34
#2012-11-29|1000.00
#2012-11-30|1000.00
#2012-12-03|1015.42
#2012-12-04|1024.04
#2012-12-05|1023.80
#2012-12-06|1033.83
#2012-12-07|1036.16
#2012-12-10|1033.17
#2012-12-11|1043.21
#2012-12-12|1051.62
#2012-12-13|1044.67
#2012-12-14|1031.25
#2012-12-17|1011.46
#2012-12-18|1004.54
#2012-12-19|1030.58
#2012-12-20|1038.51
#2012-12-21|1041.57
#2012-12-24|1041.57
#2012-12-25|1041.57
#2012-12-26|1043.18
#2012-12-27|1043.33
#2012-12-28|1043.69
#2012-12-31|1043.69
#2013-01-01|1043.69
#2013-01-02|1049.71
#2013-01-03|1063.80
#2013-01-04|1066.39
#2013-01-07|1079.85
#2013-01-08|1076.65
#2013-01-09|1087.21
#2013-01-10|1077.46
#2013-01-11|1079.76
#2013-01-14|1094.52
#2013-01-15|1094.01
#2013-01-16|1089.95
#2013-01-17|1093.54
#2013-01-18|1097.03
#2013-01-21|1100.59
#2013-01-22|1103.84
#2013-01-23|1104.56
#2013-01-24|1115.32
#2013-01-25|1126.82
#2013-01-28|1122.39
#2013-01-29|1136.78
#2013-01-30|1152.53
#2013-01-31|1136.25
#2013-02-01|1158.39
#2013-02-04|1174.62
#2013-02-05|1172.60
#2013-02-06|1164.20
#2013-02-07|1173.52
#2013-02-08|1174.48
#2013-02-11|1172.75
#2013-02-12|1171.60
#2013-02-13|1190.21
#2013-02-14|1191.50
#2013-02-15|1198.22
#2013-02-18|1211.16
#2013-02-19|1226.73
#2013-02-20|1230.47
#2013-02-21|1232.20
#2013-02-22|1234.20
#2013-02-25|1239.02
#2013-02-26|1216.82
#2013-02-27|1221.15
#2013-02-28|1246.35
#2013-03-01|1237.34
#2013-03-04|1237.37
#2013-03-05|1250.46
#2013-03-06|1274.19
#2013-03-07|1245.76
#2013-03-08|1263.20
#2013-03-11| .
#2013-03-12|1251.22
#2013-03-13|1254.93
#2013-03-14|1245.06
#2013-03-15|1224.62
#2013-03-18|1200.56
#2013-03-19|1182.67
#2013-03-20|1181.19
#2013-03-21|1186.91
#2013-03-22|1195.55
#2013-03-25|1216.57
#2013-03-26|1211.71
#2013-03-27|1251.52
#2013-03-28|1251.52
#2013-03-29| .
#2013-04-01|1246.82
#2013-04-02|1226.70
#2013-04-03|1232.55
#2013-04-04|1218.88
#2013-04-05|1203.26
#2013-04-08|1203.53
#2013-04-09|1203.53
#2013-04-10|1223.61
#2013-04-11|1227.26
#2013-04-12|1230.85
#2013-04-15|1223.21
#2013-04-16|1209.29
#2013-04-17|1224.82
#2013-04-18|1225.81
#2013-04-19|1250.91
#2013-04-22|1280.77
#2013-04-23|1261.07
#2013-04-24|1260.64
#2013-04-25|1255.78
#2013-04-26|1260.74
#2013-04-29|1272.37
#2013-04-30|1280.66
#2013-05-01|1280.66
#2013-05-02|1276.63
#2013-05-03|1307.22
#2013-05-06|1301.82
#2013-05-07|1295.19
#2013-05-08|1299.44
#2013-05-09|1301.10
#2013-05-10|1305.44
#2013-05-13|1305.44
#2013-05-14|1317.60
#2013-05-15|1332.70
#2013-05-16|1318.76
#2013-05-17|1312.59
#2013-05-20|1310.48
#2013-05-21|1322.34
#2013-05-22|1326.27
#2013-05-23|1293.56
#2013-05-24|1288.91
#2013-05-27|1250.03
#2013-05-28|1245.78
#2013-05-29|1246.85
#2013-05-30|1199.66
#2013-05-31|1215.01
#2013-06-03|1165.59
#2013-06-04|1145.63
#2013-06-05|1120.73
#2013-06-06|1124.29
#2013-06-07|1145.61
#2013-06-10|1161.03
#2013-06-11|1096.50
#2013-06-12|1096.50
#2013-06-13|1025.48
#2013-06-14|1047.94
#2013-06-17|1071.28
#2013-06-18|1089.12
#2013-06-19|1090.69
#2013-06-20|1045.73
#2013-06-21|1024.74
#2013-06-24| 981.80
#2013-06-25| 968.18
#2013-06-26|1017.47
#2013-06-27|1048.42
#2013-06-28|1062.23
#2013-07-01|1078.32
#2013-07-02|1065.49
#2013-07-03|1057.11
#2013-07-04|1058.86
#2013-07-05|1059.79
#2013-07-08|1025.70
#2013-07-09|1030.13
#2013-07-10|1021.77
#2013-07-11|1039.10
#2013-07-12|1065.27
#2013-07-15|1066.31
#2013-07-16|1067.80
#2013-07-17|1058.70
#2013-07-18|1069.95
#2013-07-19|1062.88
#2013-07-22|1071.93
#2013-07-23|1080.69
#2013-07-24|1093.30
#2013-07-25|1093.49
#2013-07-26|1084.53
#2013-07-29|1066.54
#2013-07-30|1070.34
#2013-07-31|1048.91
#2013-08-01|1046.41
#2013-08-02|1026.05
#2013-08-05|1026.15
#2013-08-06|1010.11
#2013-08-07|1012.20
#2013-08-08|1013.25
#2013-08-09|1013.25
#2013-08-12|1018.29
#2013-08-13|1031.31
#2013-08-14|1050.87
#2013-08-15|1045.24
#2013-08-16|1043.01
#2013-08-19|1043.01
#2013-08-20|1043.01
#2013-08-21|1043.01
#2013-08-22| 961.73
#2013-08-23| 958.16
#2013-08-26| 958.16
#2013-08-27| 916.42
#2013-08-28| 875.73
#2013-08-29| 914.63
#2013-08-30| 940.02
#2013-09-02| 935.26
#2013-09-03| 943.90
#2013-09-04| 932.65
#2013-09-05| 925.23
#2013-09-06| 921.64
#2013-09-09| 928.59
#2013-09-10| 949.32
#2013-09-11| 967.61
#2013-09-12| 959.90
#2013-09-13| 957.80
#2013-09-16| 990.48
#2013-09-17| 999.21
#2013-09-18|1001.94
#2013-09-19|1055.54
#2013-09-20|1052.94
#2013-09-23|1050.58
#2013-09-24|1046.38
#2013-09-25|1036.24
#2013-09-26|1036.07
#2013-09-27|1031.06
#2013-09-30| 986.23
#2013-10-01| 989.64
#2013-10-02|1008.67
#2013-10-03|1019.41
#2013-10-04|1025.43
#2013-10-07|1032.62
#2013-10-08|1035.89
#2013-10-09|1028.27
#2013-10-10|1036.89
#2013-10-11|1048.92
#2013-10-14|1043.63
#2013-10-15|1043.63
#2013-10-16|1052.04
#2013-10-17|1066.21
#2013-10-18|1070.85
#2013-10-21|1071.54
#2013-10-22|1071.37
#2013-10-23|1075.52
#2013-10-24|1065.88
#2013-10-25|1064.30
#2013-10-28|1064.30
#2013-10-29|1058.57
#2013-10-30|1076.49
#2013-10-31|1071.30
#2013-11-01|1071.30
#2013-11-04|1064.49
#2013-11-05|1060.51
#2013-11-06|1052.83
#2013-11-07|1046.59
#2013-11-08|1031.63
#2013-11-11|1015.13
#2013-11-12|1011.67
#2013-11-13|1007.97
#2013-11-14|1012.12
#2013-11-15|1014.80
#2013-11-18|1017.94
#2013-11-19|1004.84
#2013-11-20| 981.76
#2013-11-21| 964.56
#2013-11-22| 956.67
#2013-11-25| 944.29
#2013-11-26| 943.76
#2013-11-27| 954.83
#2013-11-28| 973.04
#2013-11-29| 980.15
#2013-12-02| 981.04
#2013-12-03| 973.94
#2013-12-04| 958.70
#2013-12-05| 950.13
#2013-12-06| 947.26
#2013-12-09| 937.59
#2013-12-10| 912.52
#2013-12-11| 908.17
#2013-12-12| 893.83
#2013-12-13| 890.88
#2013-12-16| 900.87
#2013-12-17| 915.95
#2013-12-18| 915.03
#2013-12-19| 906.97
#2013-12-20| 894.12
#2013-12-23| 904.38
#2013-12-24| 904.38
#2013-12-25| 904.38
#2013-12-26| 904.88
#2013-12-27| 906.17
#2013-12-30| 906.17
#2013-12-31| 906.17
#2014-01-01| 906.17
#2014-01-02| 923.33
#2014-01-03| 915.82
#2014-01-06| 918.52
#2014-01-07| 913.98
#2014-01-08| 922.63
#2014-01-09| 909.00
#2014-01-10| 896.07
#2014-01-13| 911.85
#2014-01-14| 905.44
#2014-01-15| 904.28
#2014-01-16| 905.26
#2014-01-17| 908.26
#2014-01-20| 909.62
#2014-01-21| 908.72
#2014-01-22| 931.65
#2014-01-23| 938.28
#2014-01-24| 940.05
#2014-01-27| 926.72
#2014-01-28| 922.81
#2014-01-29| 929.83
#2014-01-30| 924.80
#2014-01-31| 924.80
#2014-02-03| 920.13
#2014-02-04| 902.33
#2014-02-05| 903.45
#2014-02-06| 909.20
#2014-02-07| 926.38
#2014-02-10| 926.32
#2014-02-11| 932.23
#2014-02-12| 935.64
#2014-02-13| 931.47
#2014-02-14| 938.09
#2014-02-17| 953.65
#2014-02-18| 955.00
#2014-02-19| 970.06
#2014-02-20| 975.07
#2014-02-21| 976.67
#2014-02-24| 973.53
#2014-02-25| 972.91
#2014-02-26| 970.33
#2014-02-27| 978.05
#2014-02-28| 990.08
#2014-03-03| 980.72
#2014-03-04| 976.74
#2014-03-05| 987.45
#2014-03-06| 999.06
#2014-03-07| 995.55
#2014-03-10| 992.21
#2014-03-11| 998.16
#2014-03-12| 985.20
#2014-03-13| 992.07
#2014-03-14| 982.63
#2014-03-17| 982.66
#2014-03-18| 991.55
#2014-03-19| 986.42
#2014-03-20| 975.00
#2014-03-21| 965.03
#2014-03-24| 971.69
#2014-03-25| 961.92
#2014-03-26| 964.34
#2014-03-27| 960.83
#2014-03-28| 968.44
#2014-03-31| 976.68
#2014-04-01| 996.18
#2014-04-02|1007.81
#2014-04-03|1010.89
#2014-04-04|1007.69
#2014-04-07|1021.14
#2014-04-08|1017.20
#2014-04-09|1017.20
#2014-04-10|1035.50
#2014-04-11|1025.11
#2014-04-14|1022.38
#2014-04-15|1030.24
#2014-04-16|1041.58
#2014-04-17|1041.58
#2014-04-18|1044.22
#2014-04-21|1058.64
#2014-04-22|1057.61
#2014-04-23|1050.18
#2014-04-24|1044.78
#2014-04-25|1039.08
#2014-04-28|1025.21
#2014-04-29|1030.60
#2014-04-30|1043.37
#2014-05-01|1043.37
#2014-05-02|1053.92
#2014-05-05|1059.73
#2014-05-06|1063.65
#2014-05-07|1062.50
#2014-05-08|1068.94
#2014-05-09|1093.56
#2014-05-12|1087.92
#2014-05-13|1091.11
#2014-05-14|1097.54
#2014-05-15|1092.75
#2014-05-16|1083.66
#2014-05-19|1099.78
#2014-05-20|1097.42
#2014-05-21|1075.42
#2014-05-22|1084.73
#2014-05-23|1082.84
#2014-05-26|1079.10
#2014-05-27|1075.99
#2014-05-28|1075.84
#2014-05-29|1058.43
#2014-05-30|1060.04
#2014-06-02|1061.86
#2014-06-03|1075.13
#2014-06-04|1065.32
#2014-06-05|1069.12
#2014-06-06|1071.32
#2014-06-09|1074.82
#2014-06-10|1068.66
#2014-06-11|1074.37
#2014-06-12|1074.37
#2014-06-13|1070.01
#2014-06-16|1068.27
#2014-06-17|1055.09
#2014-06-18|1044.52
#2014-06-19|1051.18
#2014-06-20|1060.29
#2014-06-23|1067.80
#2014-06-24|1068.83
#2014-06-25|1079.99
#2014-06-26|1087.67
#2014-06-27|1082.10
#2014-06-30|1081.68
#2014-07-01|1081.69
#2014-07-02|1084.48
#2014-07-03|1093.38
#2014-07-04|1106.24
#2014-07-07|1115.06
#2014-07-08|1109.10
#2014-07-09|1107.22
#2014-07-10|1111.48
#2014-07-11|1100.88
#2014-07-14|1091.35
#2014-07-15|1088.81
#2014-07-16|1088.81
#2014-07-17|1095.61
#2014-07-18|1091.89
#2014-07-21|1093.20
#2014-07-22|1092.74
#2014-07-23|1097.51
#2014-07-24|1094.75
#2014-07-25|1089.15
#2014-07-28|1081.08
#2014-07-29|1081.08
#2014-07-30|1080.40
#2014-07-31|1080.73
#2014-08-01|1077.67
#2014-08-04|1094.28
#2014-08-05|1090.25
#2014-08-06|1085.79
#2014-08-07|1079.10
#2014-08-08|1069.81
#2014-08-11|1084.91
#2014-08-12|1089.80
#2014-08-13|1086.66
#2014-08-14|1101.36
#2014-08-15|1094.01
#2014-08-18|1098.34
#2014-08-19|1107.58
#2014-08-20|1104.93
#2014-08-21|1104.93
#2014-08-22|1104.34
#2014-08-25|1104.34
#2014-08-26|1103.75
#2014-08-27|1112.38
#2014-08-28|1102.54
#2014-08-29|1100.94
#2014-09-01|1111.52
#2014-09-02|1110.57
#2014-09-03|1122.59
#2014-09-04|1118.63
#2014-09-05|1128.82
#2014-09-08|1148.69
#2014-09-09|1131.33
#2014-09-10|1120.46
#2014-09-11|1120.40
#2014-09-12|1122.88
#2014-09-15|1111.63
#2014-09-16|1118.76
#2014-09-17|1126.53
#2014-09-18|1132.12
#2014-09-19|1132.12
#2014-09-22|1129.07
#2014-09-23|1133.32
#2014-09-24|1156.19
#2014-09-25|1135.47
#2014-09-26|1134.54
#2014-09-29|1130.92
#2014-09-30|1140.45
#2014-10-01|1131.39
#2014-10-02|1120.76
#2014-10-03|1137.48
#2014-10-06|1137.48
#2014-10-07|1136.28
#2014-10-08|1125.77
#2014-10-09|1134.41
#2014-10-10|1126.51
#2014-10-13|1095.90
#2014-10-14|1088.64
#2014-10-15|1096.17
#2014-10-16|1099.15
#2014-10-17|1093.54
#2014-10-20|1104.10
#2014-10-21|1103.41
#2014-10-22|1126.50
#2014-10-23|1110.30
#2014-10-24|1102.85
#2014-10-27|1099.98
#2014-10-28|1093.93
#2014-10-29|1103.56
#2014-10-30|1109.24
#2014-10-31|1115.11
#2014-11-03|1123.51
#2014-11-04|1116.70
#2014-11-05|1126.00
#2014-11-06|1141.75
#2014-11-07|1130.90
#2014-11-10|1129.91
#2014-11-11|1129.21
#2014-11-12|1140.69
#2014-11-13|1139.71
#2014-11-14|1144.15
#2014-11-17|1147.33
#2014-11-18|1155.15
#2014-11-19|1151.23
#2014-11-20|1151.12
#2014-11-21|1153.23
#2014-11-24|1159.98
#2014-11-25|1154.71
#2014-11-26|1161.85
#2014-11-27|1140.68
#2014-11-28|1141.96
#2014-12-01|1145.14
#2014-12-02|1153.84
#2014-12-03|1156.72
#2014-12-04|1154.23
#2014-12-05|1147.44
#2014-12-08|1147.44
#2014-12-09|1132.88
#2014-12-10|1132.16
#2014-12-11|1118.31
#2014-12-12|1144.52
#2014-12-15|1151.76
#2014-12-16|1130.35
#2014-12-17|1105.27
#2014-12-18|1111.07
#2014-12-19|1126.74
#2014-12-22|1127.40
#2014-12-23|1134.99
#2014-12-24|1134.99
#2014-12-25|1134.99
#2014-12-26|1134.99
#2014-12-29|1135.68
#2014-12-30|1135.68
#2014-12-31|1135.68
#2015-01-01|1135.68
#2015-01-02|1135.68
#2015-01-05|1133.59
#2015-01-06|1129.71
#2015-01-07|1128.27
#2015-01-08|1141.25
#2015-01-09|1148.20
#2015-01-12|1141.88
#2015-01-13|1149.92
#2015-01-14|1168.56
#2015-01-15|1168.56
#2015-01-16|1168.56
#2015-01-19|1176.93
#2015-01-20|1177.64
#2015-01-21|1190.68
#2015-01-22|1187.15
#2015-01-23|1211.86
#2015-01-26|1218.60
#2015-01-27|1232.35
#2015-01-28|1230.32
#2015-01-29|1227.59
#2015-01-30|1238.60
#2015-02-02|1225.81
#2015-02-03|1223.06
#2015-02-04|1236.84
#2015-02-05|1226.15
#2015-02-06|1229.08
#2015-02-09|1224.64
#2015-02-10|1220.13
#2015-02-11|1218.05
#2015-02-12|1220.65
#2015-02-13|1227.84
#2015-02-16|1232.02
#2015-02-17|1237.24
#2015-02-18|1239.16
#2015-02-19|1239.16
#2015-02-20|1242.12
#2015-02-23|1245.23
#2015-02-24|1252.66
#2015-02-25|1264.65
#2015-02-26|1257.77
#2015-02-27|1242.95
#2015-03-02|1257.02
#2015-03-03|1263.12
#2015-03-04|1279.36
#2015-03-05|1277.25
#2015-03-06|1286.36
#2015-03-09|1273.76
#2015-03-10|1274.49
#2015-03-11|1261.61
#2015-03-12|1282.34
#2015-03-13|1277.21
#2015-03-16|1261.08
#2015-03-17|1271.98
#2015-03-18|1261.43
#2015-03-19|1274.50
#2015-03-20|1273.81
#2015-03-23|1277.78
#2015-03-24|1282.75
#2015-03-25|1284.57
#2015-03-26|1281.94
#2015-03-27|1288.72
#2015-03-30|1286.45
#2015-03-31|1298.38
#2015-04-01|1318.15
#2015-04-02|1318.15
#2015-04-03|1326.16
#2015-04-06|1324.28
#2015-04-07|1324.43
#2015-04-08|1319.35
#2015-04-09|1319.35
#2015-04-10|1332.47
#2015-04-13|1323.60
#2015-04-14|1324.51
#2015-04-15|1299.90
#2015-04-16|1310.29
#2015-04-17|1311.91
#2015-04-20|1297.74
#2015-04-21|1293.53
#2015-04-22|1294.03
#2015-04-23|1305.32
#2015-04-24|1309.96
#2015-04-27|1305.51
#2015-04-28|1285.06
#2015-04-29|1278.01
#2015-04-30|1253.79
#2015-05-01|1253.79
#2015-05-04|1268.92
#2015-05-05|1286.83
#2015-05-06|1280.77
#2015-05-07|1271.77
#2015-05-08|1270.67
#2015-05-11|1277.70
#2015-05-12|1268.78
#2015-05-13|1272.94
#2015-05-14|1284.91
#2015-05-15|1293.37
#2015-05-18|1305.46
#2015-05-19|1300.22
#2015-05-20|1295.53
#2015-05-21|1292.99
#2015-05-22|1287.38
#2015-05-25|1278.25
#2015-05-26|1270.55
#2015-05-27|1247.95
#2015-05-28|1227.27
#2015-05-29|1238.99
#2015-06-01|1261.22
#2015-06-02|1236.00
#2015-06-03|1234.79
#2015-06-04|1231.36
#2015-06-05|1230.68
#2015-06-08|1220.25
#2015-06-09|1181.31
#2015-06-10|1199.59
#2015-06-11|1214.62
#2015-06-12|1214.62
#2015-06-15|1205.17
#2015-06-16|1213.70
#2015-06-17|1214.97
#2015-06-18|1230.87
#2015-06-19|1223.73
#2015-06-22|1224.65
#2015-06-23|1219.99
#2015-06-24|1230.41
#2015-06-25|1218.57
#2015-06-26|1221.91
#2015-06-29|1209.90
#2015-06-30|1213.29
#2015-07-01|1213.76
#2015-07-02|1215.68
#2015-07-03|1214.31
#2015-07-06|1194.40
#2015-07-07|1188.71
#2015-07-08|1179.44
#2015-07-09|1176.58
#2015-07-10|1187.30
#2015-07-13|1204.81
#2015-07-14|1205.59
#2015-07-15|1210.69
#2015-07-16|1216.31
#2015-07-17|1216.31
#2015-07-20|1213.35
#2015-07-21|1220.68
#2015-07-22|1225.92
#2015-07-23|1221.20
#2015-07-24|1219.98
#2015-07-27|1189.53
#2015-07-28|1183.45
#2015-07-29|1186.33
#2015-07-30|1189.98
#2015-07-31|1191.01
#2015-08-03|1195.28
#2015-08-04|1201.47
#2015-08-05|1212.26
#2015-08-06|1203.01
#2015-08-07|1198.75
#2015-08-10|1199.82
#2015-08-11|1196.75
#2015-08-12|1173.68
#2015-08-13|1165.74
#2015-08-14|1152.70
#2015-08-17|1138.08
#2015-08-18|1134.93
#2015-08-19|1136.88
#2015-08-20|1120.67
#2015-08-21|1120.67
#2015-08-24|1037.92
#2015-08-25|1045.87
#2015-08-26|1054.58
#2015-08-27|1077.61
#2015-08-28|1089.57
#2015-08-31|1089.57
#2015-09-01|1097.10
#2015-09-02|1092.81
#2015-09-03|1089.35
#2015-09-04|1078.12
#2015-09-07|1058.52
#2015-09-08|1050.73
#2015-09-09|1065.28
#2015-09-10|1059.72
#2015-09-11|1060.25
#2015-09-14|1082.32
#2015-09-15|1092.42
#2015-09-16|1090.49
#2015-09-17|1102.75
#2015-09-18|1120.03
#2015-09-21|1101.82
#2015-09-22|1089.78
#2015-09-23|1064.05
#2015-09-24|1064.25
#2015-09-25|1064.58
#2015-09-28|1056.38
#2015-09-29|1061.20
#2015-09-30|1072.38
#2015-10-01|1077.54
#2015-10-02|1071.81
#2015-10-05|1102.08
#2015-10-06|1115.21
#2015-10-07|1133.77
#2015-10-08|1137.73
#2015-10-09|1156.56
#2015-10-12|1153.89
#2015-10-13|1123.50
#2015-10-14|1109.49
#2015-10-15|1135.04
#2015-10-16|1122.43
#2015-10-19|1120.75
#2015-10-20|1113.81
#2015-10-21|1115.76
#2015-10-22|1115.28
#2015-10-23|1138.28
#2015-10-26|1148.85
#2015-10-27|1155.68
#2015-10-28|1146.17
#2015-10-29|1120.99
#2015-10-30|1117.78
#2015-11-02|1127.41
#2015-11-03|1129.89
#2015-11-04|1132.59
#2015-11-05|1120.46
#2015-11-06|1128.19
#2015-11-09|1110.20
#2015-11-10|1094.97
#2015-11-11|1103.39
#2015-11-12|1087.04
#2015-11-13|1080.31
#2015-11-16|1063.43
#2015-11-17|1072.83
#2015-11-18|1072.83
#2015-11-19|1072.83
#2015-11-20|1090.87
#2015-11-23|1094.39
#2015-11-24|1096.36
#2015-11-25|1108.96
#2015-11-26|1101.29
#2015-11-27|1079.70
#2015-11-30|1079.70
#2015-12-01|1105.11
#2015-12-02|1103.24
#2015-12-03|1096.04
#2015-12-04|1082.54
#2015-12-07|1076.93
#2015-12-08|1064.07
#2015-12-09|1070.40
#2015-12-10|1066.53
#2015-12-11|1063.47
#2015-12-14|1070.19
#2015-12-15|1059.09
#2015-12-16|1077.21
#2015-12-17|1087.24
#2015-12-18|1072.90
#2015-12-21|1084.32
#2015-12-22|1094.93
#2015-12-23|1098.87
#2015-12-24|1098.87
#2015-12-25|1098.87
#2015-12-28|1092.88
#2015-12-29|1089.95
#2015-12-30|1089.95
#2015-12-31|1089.95
#2016-01-01|1089.95
#2016-01-04|1071.28
#2016-01-05|1077.65
#2016-01-06|1066.39
#2016-01-07|1042.57
#2016-01-08|1028.90
#2016-01-11| 974.42
#2016-01-12| 981.91
#2016-01-13|1004.39
#2016-01-14| 988.51
#2016-01-15| 991.78
#2016-01-18| 975.38
#2016-01-19| 975.08
#2016-01-20| 950.15
#2016-01-21| 928.90
#2016-01-22| 950.48
#2016-01-25| 982.48
#2016-01-26| 961.26
#2016-01-27| 990.68
#2016-01-28| 997.09
#2016-01-29|1013.87
#2016-02-01|1023.01
#2016-02-02|1015.90
#2016-02-03| 997.11
#2016-02-04|1015.27
#2016-02-05|1028.40
#2016-02-08|1028.40
#2016-02-09|1003.24
#2016-02-10|1016.17
#2016-02-11|1022.13
#2016-02-12|1015.92
#2016-02-15|1020.28
#2016-02-16|1025.37
#2016-02-17|1022.83
#2016-02-18|1043.05
#2016-02-19|1033.55
#2016-02-22|1024.76
#2016-02-23|1033.55
#2016-02-24|1018.23
#2016-02-25|1018.23
#2016-02-26|1016.04
#2016-02-29|1025.58
#2016-03-01|1030.28
#2016-03-02|1047.25
#2016-03-03|1060.43
#2016-03-04|1057.99
#2016-03-07|1065.60
#2016-03-08|1064.63
#2016-03-09|1080.81
#2016-03-10|1101.21
#2016-03-11|1115.50
#2016-03-14|1113.25
#2016-03-15|1106.33
#2016-03-16|1095.57
#2016-03-17|1129.75
#2016-03-18|1142.22
#2016-03-21|1154.44
#2016-03-22|1157.89
#2016-03-23|1153.93
#2016-03-24|1153.93
#2016-03-25|1153.93
#2016-03-28|1147.78
#2016-03-29|1137.14
#2016-03-30|1149.26
#2016-03-31|1136.58
#2016-04-01|1140.66
#2016-04-04|1145.70
#2016-04-05|1134.30
#2016-04-06|1130.11
#2016-04-07|1143.48
#2016-04-08|1145.79
#2016-04-11|1156.34
#2016-04-12|1164.83
#2016-04-13|1168.45
#2016-04-14|1165.84
#2016-04-15|1160.22
#2016-04-18|1141.43
#2016-04-19|1136.00
#2016-04-20|1133.97
#2016-04-21|1140.34
#2016-04-22|1136.33
#2016-04-25|1121.53
#2016-04-26|1118.59
#2016-04-27|1113.21
#2016-04-28|1118.01
#2016-04-29|1113.38
#2016-05-02|1099.06
#2016-05-03|1103.54
#2016-05-04|1100.43
#2016-05-05|1089.79
#2016-05-06|1095.83
#2016-05-09|1095.83
#2016-05-10|1131.66
#2016-05-11|1177.31
#2016-05-12|1166.66
#2016-05-13|1183.26
#2016-05-16|1196.16
#2016-05-17|1203.73
#2016-05-18|1204.56
#2016-05-19|1183.51
#2016-05-20|1158.62
#2016-05-23|1167.49
#2016-05-24|1174.56
#2016-05-25|1200.02
#2016-05-26|1196.50
#2016-05-27|1204.44
#2016-05-30|1197.42
#2016-05-31|1179.87
#2016-06-01|1199.98
#2016-06-02|1205.93
#2016-06-03|1211.10
#2016-06-06|1237.26
#2016-06-07|1262.56
#2016-06-08|1261.76
#2016-06-09|1233.34
#2016-06-10|1225.74
#2016-06-13|1236.52
#2016-06-14|1215.04
#2016-06-15|1225.78
#2016-06-16|1236.95
#2016-06-17|1245.36
#2016-06-20|1254.90
#2016-06-21|1269.28
#2016-06-22|1261.05
#2016-06-23|1261.99
#2016-06-24|1235.47
#2016-06-27|1247.60
#2016-06-28|1247.01
#2016-06-29|1256.67
#2016-06-30|1261.07
#2016-07-01|1273.10
#2016-07-04|1283.30
#2016-07-05|1269.34
#2016-07-06|1269.34
#2016-07-07|1257.12
#2016-07-08|1264.89
#2016-07-11|1281.89
#2016-07-12|1302.35
#2016-07-13|1310.53
#2016-07-14|1316.09
#2016-07-15|1333.25
#2016-07-18|1326.68
#2016-07-19|1327.92
#2016-07-20|1330.57
#2016-07-21|1343.59
#2016-07-22|1324.57
#2016-07-25|1329.20
#2016-07-26|1325.61
#2016-07-27|1332.16
#2016-07-28|1324.83
#2016-07-29|1307.94
#2016-08-01|1332.08
#2016-08-02|1337.45
#2016-08-03|1320.95
#2016-08-04|1331.31
#2016-08-05|1338.77
#2016-08-08|1347.47
#2016-08-09|1357.27
#2016-08-10|1365.90
#2016-08-11|1351.02
#2016-08-12|1343.31
#2016-08-15|1349.58
#2016-08-16|1359.34
#2016-08-17|1345.24
#2016-08-18|1346.29
#2016-08-19|1333.77
#2016-08-22|1341.29
#2016-08-23|1341.83
#2016-08-24|1333.71
#2016-08-25|1332.98
#2016-08-26|1328.50
#2016-08-29|1328.50
#2016-08-30|1313.51
#2016-08-31|1319.12
#2016-09-01|1309.45
#2016-09-02|1318.89
#2016-09-05|1315.38
#2016-09-06|1306.58
#2016-09-07|1279.20
#2016-09-08|1282.66
#2016-09-09|1270.62
#2016-09-12|1270.88
#2016-09-13|1255.62
#2016-09-14|1256.78
#2016-09-15|1279.31
#2016-09-16|1250.35
#2016-09-19|1249.91
#2016-09-20|1265.37
#2016-09-21|1266.70
#2016-09-22|1280.17
#2016-09-23|1273.15
#2016-09-26|1247.44
#2016-09-27|1236.38
#2016-09-28|1247.02
#2016-09-29|1273.33
#2016-09-30|1255.36
#2016-10-03|1267.16
#2016-10-04|1266.32
#2016-10-05|1253.32
#2016-10-06|1244.45
#2016-10-07|1237.57
#2016-10-10|1233.89
#2016-10-11|1233.41
#2016-10-12|1210.20
#2016-10-13|1176.91
#2016-10-14|1194.36
#2016-10-17|1182.78
#2016-10-18|1229.35
#2016-10-19|1258.88
#2016-10-20|1264.79
#2016-10-21|1245.98
#2016-10-24|1244.90
#2016-10-25|1242.53
#2016-10-26|1224.10
#2016-10-27|1212.46
#2016-10-28|1201.47
#2016-10-31|1201.47
#2016-11-01|1201.47
#2016-11-02|1171.85
#2016-11-03|1165.29
#2016-11-04|1173.86
#2016-11-07|1169.91
#2016-11-08|1184.99
#2016-11-09|1157.63
#2016-11-10|1164.68
#2016-11-11|1135.69
#2016-11-14|1108.26
#2016-11-15|1112.15
#2016-11-16|1125.16
#2016-11-17|1131.27
#2016-11-18|1124.16
#2016-11-21|1107.51
#2016-11-22|1084.25
#2016-11-23|1079.66
#2016-11-24|1083.18
#2016-11-25|1095.50
#2016-11-28|1085.14
#2016-11-29|1082.03
#2016-11-30|1082.03
#2016-12-01|1102.05
#2016-12-02|1095.90
#2016-12-05|1080.15
#2016-12-06|1083.69
#2016-12-07|1098.12
#2016-12-08|1118.03
#2016-12-09|1119.22
#2016-12-12|1091.73
#2016-12-13|1101.85
#2016-12-14|1104.14
#2016-12-15|1082.86
#2016-12-16|1085.05
#2016-12-19|1051.55
#2016-12-20|1050.44
#2016-12-21|1057.44
#2016-12-22|1049.28
#2016-12-23|1052.32
#2016-12-26|1052.32
#2016-12-27|1063.15
#2016-12-28|1084.07
#2016-12-29|1091.39
#2016-12-30|1091.39
#2017-01-02|1091.39
#2017-01-03|1093.95
#2017-01-04|1126.71
#2017-01-05|1153.19
#2017-01-06|1158.32
#2017-01-09|1158.86
#2017-01-10|1172.11
#2017-01-11|1164.35
#2017-01-12|1159.24
#2017-01-13|1152.19
#2017-01-16|1150.03
#2017-01-17|1130.99
#2017-01-18|1138.63
#2017-01-19|1146.61
#2017-01-20|1156.67
#2017-01-23|1172.44
#2017-01-24|1166.38
#2017-01-25|1158.35
#2017-01-26|1162.59
#2017-01-27|1162.67
#2017-01-30|1167.11
#2017-01-31|1152.85
#2017-02-01|1148.03
#2017-02-02|1154.79
#2017-02-03|1154.90
#2017-02-06|1168.64
#2017-02-07|1165.72
#2017-02-08|1154.10
#2017-02-09|1159.72
#2017-02-10|1160.01
#2017-02-13|1170.12
#2017-02-14|1156.24
#2017-02-15|1152.55
#2017-02-16|1165.19
#2017-02-17|1161.78
#2017-02-20|1159.86
#2017-02-21|1155.62
#2017-02-22|1158.93
#2017-02-23|1160.50
#2017-02-24|1151.21
#2017-02-27|1145.83
#2017-02-28|1138.14
#2017-03-01|1131.53
#2017-03-02|1140.33
#2017-03-03|1141.12
#2017-03-06|1154.33
#2017-03-07|1154.93
#2017-03-08|1155.63
#2017-03-09|1152.39
#2017-03-10|1141.56
#2017-03-13|1148.03
#2017-03-14|1143.47
#2017-03-15|1139.19
#2017-03-16|1148.11
#2017-03-17|1160.86
#2017-03-20|1155.42
#2017-03-21|1155.65
#2017-03-22|1142.80
#2017-03-23|1139.30
#2017-03-24|1127.80
#2017-03-27|1131.36
#2017-03-28|1140.05
#2017-03-29|1137.57
#2017-03-30|1135.27
#2017-03-31|1128.38
#2017-04-03|1137.16
#2017-04-04|1159.43
#2017-04-05|1187.70
#2017-04-06|1183.20
#2017-04-07|1189.63
#2017-04-10|1209.24
#2017-04-11|1201.66
#2017-04-12|1213.53
#2017-04-13|1213.53
#2017-04-14|1213.53
#2017-04-17|1200.41
#2017-04-18|1193.97
#2017-04-19|1188.44
#2017-04-20|1187.78
#2017-04-21|1191.38
#2017-04-24|1190.66
#2017-04-25|1209.27
#2017-04-26|1207.19
#2017-04-27|1193.70
#2017-04-28|1193.70
#2017-05-01|1193.70
#2017-05-02|1206.73
#2017-05-03|1202.64
#2017-05-04|1217.13
#2017-05-05|1236.73
#2017-05-08|1261.71
#2017-05-09|1253.67
#2017-05-10|1235.81
#2017-05-11|1242.16
#2017-05-12|1246.74
#2017-05-15|1242.25
#2017-05-16|1256.10
#2017-05-17|1258.12
#2017-05-18|1243.74
#2017-05-19|1243.42
#2017-05-22|1254.35
#2017-05-23|1247.97
#2017-05-24|1249.68
#2017-05-25|1258.40
#2017-05-26|1261.74
#2017-05-29|1273.48
#2017-05-30|1267.98
#2017-05-31|1269.48
#2017-06-01|1278.32
#2017-06-02|1283.79
#2017-06-05|1308.30
#2017-06-06|1295.73
#2017-06-07|1305.04
#2017-06-08|1300.96
#2017-06-09|1305.06
#2017-06-12|1305.06
#2017-06-13|1288.09
#2017-06-14|1294.04
#2017-06-15|1288.05
#2017-06-16|1274.34
#2017-06-19|1279.38
#2017-06-20|1274.08
#2017-06-21|1261.54
#2017-06-22|1257.12
#2017-06-23|1247.49
#2017-06-26|1247.49
#2017-06-27|1260.75
#2017-06-28|1247.12
#2017-06-29|1230.82
#2017-06-30|1243.27
#2017-07-03|1252.19
#2017-07-04|1245.74
#2017-07-05|1245.26
#2017-07-06|1249.06
#2017-07-07|1256.34
#2017-07-10|1251.77
#2017-07-11|1260.38
#2017-07-12|1274.50
#2017-07-13|1273.70
#2017-07-14|1257.20
#2017-07-17|1262.64
#2017-07-18|1271.87
#2017-07-19|1271.22
#2017-07-20|1260.37
#2017-07-21|1276.98
#2017-07-24|1270.57
#2017-07-25|1275.39
#2017-07-26|1289.34
#2017-07-27|1291.14
#2017-07-28|1296.11
#2017-07-31|1289.54
#2017-08-01|1267.86
#2017-08-02|1274.28
#2017-08-03|1277.20
#2017-08-04|1287.53
#2017-08-07|1289.03
#2017-08-08|1293.27
#2017-08-09|1287.27
#2017-08-10|1285.73
#2017-08-11|1266.96
#2017-08-14|1275.73
#2017-08-15|1272.73
#2017-08-16|1277.12
#2017-08-17|1285.31
#2017-08-18|1272.81
#2017-08-21|1272.81
#2017-08-22|1271.49
#2017-08-23|1273.45
#2017-08-24|1276.29
#2017-08-25|1273.21
#2017-08-28|1273.21
#2017-08-29|1265.10
#2017-08-30|1259.83
#2017-08-31|1259.39
#2017-09-01|1259.39
#2017-09-04|1270.73
#2017-09-05|1270.81
#2017-09-06|1258.98
#2017-09-07|1268.24
#2017-09-08|1270.82
#2017-09-11|1273.99
#2017-09-12|1273.99
#2017-09-13|1278.02
#2017-09-14|1291.28
#2017-09-15|1296.81
#2017-09-18|1314.22
#2017-09-19|1302.33
#2017-09-20|1308.89
#2017-09-21|1308.92
#2017-09-22|1316.85
#2017-09-25|1308.90
#2017-09-26|1290.05
#2017-09-27|1295.04
#2017-09-28|1286.91
#2017-09-29|1287.74
#2017-10-02|1294.22
#2017-10-03|1302.43
#2017-10-04|1307.17
#2017-10-05|1303.63
#2017-10-06|1292.35
#2017-10-09|1293.30
#2017-10-10|1292.03
#2017-10-11|1294.97
#2017-10-12|1306.17
#2017-10-13|1327.68
#2017-10-16|1327.68
#2017-10-17|1336.21
#2017-10-18|1324.99
#2017-10-19|1332.66
#2017-10-20|1322.36
#2017-10-23|1314.19
#2017-10-24|1298.08
#2017-10-25|1285.70
#2017-10-26|1280.63
#2017-10-27|1288.63
#2017-10-30|1301.65
#2017-10-31|1301.65
#2017-11-01|1301.65
#2017-11-02|1337.06
#2017-11-03|1334.26
#2017-11-06|1338.44
#2017-11-07|1347.07
#2017-11-08|1353.27
#2017-11-09|1354.32
#2017-11-10|1340.25
#2017-11-13|1319.95
#2017-11-14|1318.32
#2017-11-15|1308.53
#2017-11-16|1310.32
#2017-11-17|1321.45
#2017-11-20|1329.07
#2017-11-21|1324.41
#2017-11-22|1330.59
#2017-11-23|1339.25
#2017-11-24|1347.77
#2017-11-27|1352.18
#2017-11-28|1351.02
#2017-11-29|1350.53
#2017-11-30|1350.53
#2017-12-01|1328.11
#2017-12-04|1311.85
#2017-12-05|1329.47
#2017-12-06|1319.12
#2017-12-07|1320.50
#2017-12-08|1347.54
#2017-12-11|1367.96
#2017-12-12|1369.68
#2017-12-13|1370.28
#2017-12-14|1388.59
#2017-12-15|1368.47
#2017-12-18|1378.82
#2017-12-19|1375.69
#2017-12-20|1373.50
#2017-12-21|1376.54
#2017-12-22|1386.53
#2017-12-25|1386.53
#2017-12-26|1386.53
#2017-12-27|1402.56
#2017-12-28|1417.68
#2017-12-29|1427.34
#2018-01-01|1427.34
#2018-01-02|1427.34
#2018-01-03|1451.78
#2018-01-04|1456.36
#2018-01-05|1466.05
#2018-01-08|1443.28
#2018-01-09|1473.39
#2018-01-10|1464.65
#2018-01-11|1454.18
#2018-01-12|1459.48
#2018-01-15|1458.57
#2018-01-16|1452.02
#2018-01-17|1422.32
#2018-01-18|1412.84
#2018-01-19|1433.58
#2018-01-22|1434.01
#2018-01-23|1426.48
#2018-01-24|1424.50
#2018-01-25|1431.72
#2018-01-26|1433.13
#2018-01-29|1422.58
#2018-01-30|1395.91
#2018-01-31|1376.34
#2018-02-01|1369.19
#2018-02-02|1379.44
#2018-02-05|1345.00
#2018-02-06|1340.72
#2018-02-07|1367.05
#2018-02-08|1359.82
#2018-02-09|1332.72
#2018-02-12|1328.96
#2018-02-13|1336.70
#2018-02-14|1339.57
#2018-02-15|1339.33
#2018-02-16|1339.33
#2018-02-19|1353.77
#2018-02-20|1355.60
#2018-02-21|1345.05
#2018-02-22|1330.47
#2018-02-23|1322.67
#2018-02-26|1332.22
#2018-02-27|1338.05
#2018-02-28|1317.48
#2018-03-01|1324.44
#2018-03-02|1326.36
#2018-03-05|1318.97
#2018-03-06|1310.96
#2018-03-07|1320.29
#2018-03-08|1310.79
#2018-03-09|1315.13
#2018-03-12|1332.34
#2018-03-13|1317.26
#2018-03-14|1307.97
#2018-03-15|1280.46
#2018-03-16|1286.32
#2018-03-19|1283.95
#2018-03-20|1257.41
#2018-03-21|1227.05
#2018-03-22|1258.39
#2018-03-23|1228.64
#2018-03-26|1223.21
#2018-03-27|1245.48
#2018-03-28|1243.91
#2018-03-29|1243.91
#2018-03-30|1243.91
#2018-04-02|1251.36
#2018-04-03|1242.95
#2018-04-04|1238.35
#2018-04-05|1241.43
#2018-04-06|1225.09
#2018-04-09|1225.09
#2018-04-10|1224.69
#2018-04-11|1214.72
#2018-04-12|1233.02
#2018-04-13|1222.57
#2018-04-16|1219.07
#2018-04-17|1197.20
#2018-04-18|1212.06
#2018-04-19|1196.44
#2018-04-20|1202.19
#2018-04-23|1195.65
#2018-04-24|1173.53
#2018-04-25|1172.43
#2018-04-26|1185.46
#2018-04-27|1197.67
#2018-04-30|1210.83
#2018-05-01|1210.83
#2018-05-02|1200.50
#2018-05-03|1178.92
#2018-05-04|1173.35
#2018-05-07|1164.77
#2018-05-08|1180.24
#2018-05-09|1171.70
#2018-05-10|1188.27
#2018-05-11|1210.32
#2018-05-14|1210.32
#2018-05-15|1242.71
#2018-05-16|1247.83
#2018-05-17|1217.37
#2018-05-18|1223.68
#2018-05-21|1218.12
#2018-05-22|1212.78
#2018-05-23|1200.16
#2018-05-24|1216.67
#2018-05-25|1208.68
#2018-05-28|1216.36
#2018-05-29|1207.37
#2018-05-30|1183.42
#2018-05-31|1192.70
#2018-06-01|1201.96
#2018-06-04|1200.50
#2018-06-05|1209.98
#2018-06-06|1216.95
#2018-06-07|1233.69
#2018-06-08|1214.36
#2018-06-11|1203.09
#2018-06-12|1203.09
#2018-06-13|1177.96
#2018-06-14|1148.24
#2018-06-15|1148.24
#2018-06-18|1132.49
#2018-06-19|1120.41
#2018-06-20|1116.52
#2018-06-21|1084.96
#2018-06-22|1088.98
#2018-06-25|1075.15
#2018-06-26|1073.38
#2018-06-27|1101.88
#2018-06-28|1086.56
#2018-06-29|1113.49
#2018-07-02|1115.06
#2018-07-03|1118.85
#2018-07-04|1133.99
#2018-07-05|1122.69
#2018-07-06|1112.94
#2018-07-09|1112.38
#2018-07-10|1119.56
#2018-07-11|1128.59
#2018-07-12|1129.90
#2018-07-13|1135.82
#2018-07-16|1132.57
#2018-07-17|1136.33
#2018-07-18|1144.30
#2018-07-19|1133.88
#2018-07-20|1144.69
#2018-07-23|1143.32
#2018-07-24|1150.62
#2018-07-25|1163.60
#2018-07-26|1182.91
#2018-07-27|1193.34
#2018-07-30|1194.12
#2018-07-31|1179.63
#2018-08-01|1194.57
#2018-08-02|1187.42
#2018-08-03|1191.90
#2018-08-06|1202.10
#2018-08-07|1191.10
#2018-08-08|1206.77
#2018-08-09|1202.52
#2018-08-10|1201.98
#2018-08-13|1168.90
#2018-08-14|1146.48
#2018-08-15|1144.95
#2018-08-16|1144.17
#2018-08-17|1151.08
#2018-08-20|1145.88
#2018-08-21|1145.88
#2018-08-22|1160.03
#2018-08-23|1188.10
#2018-08-24|1177.27
#2018-08-27|1177.27
#2018-08-28|1193.82
#2018-08-29|1189.87
#2018-08-30|1193.88
#2018-08-31|1189.20
#2018-09-03|1181.94
#2018-09-04|1186.02
#2018-09-05|1159.26
#2018-09-06|1136.05
#2018-09-07|1124.72
#2018-09-10|1117.88
#2018-09-11|1109.76
#2018-09-12|1098.93
#2018-09-13|1110.62
#2018-09-14|1095.14
#2018-09-17|1094.81
#2018-09-18|1070.94
#2018-09-19|1066.37
#2018-09-20|1052.67
#2018-09-21|1095.05
#2018-09-24|1098.11
#2018-09-25|1072.00
#2018-09-26|1065.11
#2018-09-27|1076.17
#2018-09-28|1072.75
#2018-10-01|1067.88
#2018-10-02|1039.00
#2018-10-03|1054.32
#2018-10-04|1027.32
#2018-10-05|1030.04
#2018-10-08|1026.45
#2018-10-09|1030.51
#2018-10-10|1023.94
#2018-10-11|1006.32
#2018-10-12|1021.77
#2018-10-15|1016.37
#2018-10-16|1026.93
#2018-10-17|1048.94
#2018-10-18|1053.01
#2018-10-19|1062.08
#2018-10-22|1077.15
#2018-10-23|1063.33
#2018-10-24|1055.04
#2018-10-25|1026.81
#2018-10-26|1042.50
#2018-10-29|1046.41
#2018-10-30|1038.74
#2018-10-31|1052.95
#2018-11-01|1052.95
#2018-11-02|1052.95
#2018-11-05|1060.68
#2018-11-06|1047.95
#2018-11-07|1036.79
#2018-11-08|1048.89
#2018-11-09|1033.50
#2018-11-12|1025.07
#2018-11-13|1014.89
#2018-11-14|1023.64
#2018-11-15|1041.23
#2018-11-16|1073.48
#2018-11-19|1099.36
#2018-11-20|1114.44
#2018-11-21|1109.35
#2018-11-22|1109.08
#2018-11-23|1127.73
#2018-11-26|1138.05
#2018-11-27|1136.68
#2018-11-28|1126.97
#2018-11-29|1143.45
#2018-11-30|1143.45
#2018-12-03|1174.00
#2018-12-04|1197.15
#2018-12-05|1181.97
#2018-12-06|1162.09
#2018-12-07|1161.63
#2018-12-10|1140.88
#2018-12-11|1156.17
#2018-12-12|1156.40
#2018-12-13|1160.46
#2018-12-14|1151.67
#2018-12-17|1148.73
#2018-12-18|1139.00
#2018-12-19|1163.74
#2018-12-20|1160.29
#2018-12-21|1146.12
#2018-12-24|1146.12
#2018-12-25|1146.12
#2018-12-26|1144.23
#2018-12-27|1153.18
#2018-12-28|1160.84
#2018-12-31|1160.84
#2019-01-01|1160.84
#2019-01-02|1176.10
#2019-01-03|1200.75
#2019-01-04|1217.93
#2019-01-07|1224.29
#2019-01-08|1203.56
#2019-01-09|1229.84
#2019-01-10|1246.95
#2019-01-11|1224.97
#2019-01-14|1239.90
#2019-01-15|1248.64
#2019-01-16|1212.97
#2019-01-17|1232.20
#2019-01-18|1245.23
#2019-01-21|1240.12
#2019-01-22|1231.82
#2019-01-23|1233.60
#2019-01-24|1239.25
#2019-01-25|1246.63
#2019-01-28|1249.38
#2019-01-29|1245.70
#2019-01-30|1237.02
#2019-01-31|1239.83
#2019-02-01|1263.53
#2019-02-04|1249.10
#2019-02-05|1249.10
#2019-02-06|1258.82
#2019-02-07|1262.46
#2019-02-08|1262.23
#2019-02-11|1263.47
#2019-02-12|1255.68
#2019-02-13|1240.15
#2019-02-14|1253.18
#2019-02-15|1236.79
#2019-02-18|1231.76
#2019-02-19|1219.32
#2019-02-20|1239.25
#2019-02-21|1235.49
#2019-02-22|1238.97
#2019-02-25|1238.97
#2019-02-26|1243.87
#2019-02-27|1236.60
#2019-02-28|1219.77
#2019-03-01|1201.93
#2019-03-04|1212.49
#2019-03-05|1193.23
#2019-03-06|1222.24
#2019-03-07|1235.32
#2019-03-08|1223.82
#2019-03-11|1216.04
#2019-03-12|1196.65
#2019-03-13|1209.03
#2019-03-14|1207.43
#2019-03-15|1222.42
#2019-03-18|1236.28
#2019-03-19|1226.35
#2019-03-20|1233.27
#2019-03-21|1242.65
#2019-03-22|1262.89
#2019-03-25|1238.37
#2019-03-26|1246.11
#2019-03-27|1231.22
#2019-03-28|1233.63
#2019-03-29|1246.49
#2019-04-01|1227.84
#2019-04-02|1234.52
#2019-04-03|1244.02
#2019-04-04|1234.75
#2019-04-05|1239.29
#2019-04-08|1239.98
#2019-04-09|1239.98
#2019-04-10|1255.04
#2019-04-11|1257.02
#2019-04-12|1249.24
#2019-04-15|1246.41
#2019-04-16|1250.04
#2019-04-17|1253.18
#2019-04-18|1253.18
#2019-04-19|1253.18
#2019-04-22|1237.52
#2019-04-23|1243.64
#2019-04-24|1245.05
#2019-04-25|1264.09
#2019-04-26|1260.91
#2019-04-29|1262.47
#2019-04-30|1270.86
#2019-05-01|1270.86
#2019-05-02|1281.78
#2019-05-03|1277.29
#2019-05-06|1254.29
#2019-05-07|1262.73
#2019-05-08|1253.62
#2019-05-09|1223.85
#2019-05-10|1232.93
#2019-05-13|1232.93
#2019-05-14|1214.68
#2019-05-15|1201.33
#2019-05-16|1189.81
#2019-05-17|1210.70
#2019-05-20|1223.71
#2019-05-21|1230.06
#2019-05-22|1240.38
#2019-05-23|1237.24
#2019-05-24|1234.99
#2019-05-27|1232.10
#2019-05-28|1236.56
#2019-05-29|1235.37
#2019-05-30|1245.36
#2019-05-31|1263.08
#2019-06-03|1292.79
#2019-06-04|1267.91
#2019-06-05|1267.91
#2019-06-06|1271.19
#2019-06-07|1268.80
#2019-06-10|1276.00
#2019-06-11|1276.60
#2019-06-12|1276.60
#2019-06-13|1273.70
#2019-06-14|1266.43
#2019-06-17|1249.56
#2019-06-18|1247.72
#2019-06-19|1266.39
#2019-06-20|1273.52
#2019-06-21|1278.54
#2019-06-24|1285.89
#2019-06-25|1273.45
#2019-06-26|1269.07
#2019-06-27|1276.35
#2019-06-28|1265.99
#2019-07-01|1283.51
#2019-07-02|1284.69
#2019-07-03|1285.44
#2019-07-04|1289.50
#2019-07-05|1296.35
#2019-07-08|1284.63
#2019-07-09|1286.92
#2019-07-10|1282.61
#2019-07-11|1313.93
#2019-07-12|1317.56
#2019-07-15|1354.08
#2019-07-16|1349.61
#2019-07-17|1338.63
#2019-07-18|1345.66
#2019-07-19|1346.34
#2019-07-22|1338.87
#2019-07-23|1337.13
#2019-07-24|1324.49
#2019-07-25|1345.05
#2019-07-26|1331.73
#2019-07-29|1332.84
#2019-07-30|1329.16
#2019-07-31|1309.39
#2019-08-01|1316.76
#2019-08-02|1314.02
#2019-08-05|1265.07
#2019-08-06|1243.78
#2019-08-07|1265.34
#2019-08-08|1266.26
#2019-08-09|1259.65
#2019-08-12|1259.65
#2019-08-13|1222.38
#2019-08-14|1240.44
#2019-08-15|1220.76
#2019-08-16|1214.47
#2019-08-19|1238.36
#2019-08-20|1241.74
#2019-08-21|1241.74
#2019-08-22|1230.84
#2019-08-23|1234.48
#2019-08-26|1234.48
#2019-08-27|1213.19
#2019-08-28|1225.32
#2019-08-29|1228.84
#2019-08-30|1241.12
#2019-09-02|1229.46
#2019-09-03|1210.26
#2019-09-04|1221.46
#2019-09-05|1229.66
#2019-09-06|1236.69
#2019-09-09|1248.07
#2019-09-10|1237.70
#2019-09-11|1236.96
#2019-09-12|1238.35
#2019-09-13|1246.13
#2019-09-16|1237.33
#2019-09-17|1226.26
#2019-09-18|1221.25
#2019-09-19|1230.15
#2019-09-20|1219.55
#2019-09-23|1219.77
#2019-09-24|1236.38
#2019-09-25|1238.11
#2019-09-26|1244.65
#2019-09-27|1239.57
#2019-09-30|1244.95
#2019-10-01|1232.39
#2019-10-02|1209.01
#2019-10-03|1197.30
#2019-10-04|1230.67
#2019-10-07|1228.91
#2019-10-08|1236.14
#2019-10-09|1225.89
#2019-10-10|1247.37
#2019-10-11|1260.50
#2019-10-14|1269.20
#2019-10-15|1260.17
#2019-10-16|1272.69
#2019-10-17|1281.08
#2019-10-18|1278.89
#2019-10-21|1282.04
#2019-10-22|1290.85
#2019-10-23|1293.76
#2019-10-24|1290.96
#2019-10-25|1289.67
#2019-10-28|1295.24
#2019-10-29|1306.22
#2019-10-30|1322.09
#2019-10-31|1315.50
#2019-11-01|1315.50
#2019-11-04|1336.77
#2019-11-05|1357.11
#2019-11-06|1315.32
#2019-11-07|1332.64
#2019-11-08|1329.99
#2019-11-11|1306.50
#2019-11-12|1312.47
#2019-11-13|1298.70
#2019-11-14|1302.10
#2019-11-15|1307.83
#2019-11-18|1296.79
#2019-11-19|1296.23
#2019-11-20|1296.62
#2019-11-21|1275.68
#2019-11-22|1279.40
#2019-11-25|1269.79
#2019-11-26|1248.32
#2019-11-27|1280.25
#2019-11-28|1272.92
#2019-11-29|1265.14
#2019-12-02|1289.73
#2019-12-03|1295.00
#2019-12-04|1286.69
#2019-12-05|1288.57
#2019-12-06|1292.08
#2019-12-09|1291.20
#2019-12-10|1288.20
#2019-12-11|1297.06
#2019-12-12|1285.31
#2019-12-13|1309.98
#2019-12-16|1276.97
#2019-12-17|1274.02
#2019-12-18|1267.78
#2019-12-19|1261.85
#2019-12-20|1278.74
#2019-12-23|1290.06
#2019-12-24|1290.06
#2019-12-25|1290.06
#2019-12-26|1291.55
#2019-12-27|1294.25
#2019-12-30|1294.25
#2019-12-31|1294.25
#2020-01-01|1294.25
#2020-01-02|1281.50
#2020-01-03|1281.79
#2020-01-06|1277.45
#2020-01-07|1280.87
#2020-01-08|1265.66
#2020-01-09|1277.83
#2020-01-10|1276.82
#2020-01-13|1276.82
#2020-01-14|1272.61
#2020-01-15|1250.92
#2020-01-16|1249.76
#2020-01-17|1260.49
#2020-01-20|1221.90
#2020-01-21|1204.99
#2020-01-22|1207.26
#2020-01-23|1224.38
#2020-01-24|1232.82
#2020-01-27|1236.50
#2020-01-28|1219.81
#2020-01-29|1216.97
#2020-01-30|1208.35
#2020-01-31|1180.22
#2020-02-03|1162.84
#2020-02-04|1179.38
#2020-02-05|1199.28
#2020-02-06|1240.66
#2020-02-07|1244.45
#2020-02-10|1234.97
#2020-02-11|1240.65
#2020-02-12|1238.06
#2020-02-13|1238.09
#2020-02-14|1217.32
#2020-02-17|1219.25
#2020-02-18|1213.95
#2020-02-19|1219.03
#2020-02-20|1228.82
#2020-02-21|1209.61
#2020-02-24|1176.08
#2020-02-25|1176.08
#2020-02-26|1134.86
#2020-02-27|1151.40
#2020-02-28|1111.18
#2020-03-02|1118.37
#2020-03-03|1126.99
#2020-03-04|1147.56
#2020-03-05|1148.01
#2020-03-06|1118.99
#2020-03-09|1036.76
#2020-03-10|1055.96
#2020-03-11|1054.71
#2020-03-12| 942.16
#2020-03-13| 932.63
#2020-03-16| 845.93
#2020-03-17| 845.93
#2020-03-18| 852.94
#2020-03-19| 729.73
#2020-03-20| 753.67
#2020-03-23| 726.05
#2020-03-24| 746.98
#2020-03-25| 787.26
#2020-03-26| 860.37
#2020-03-27| 828.38
#2020-03-30| 803.18
#2020-03-31| 826.71
#2020-04-01| 832.09
#2020-04-02| 833.30
#2020-04-03| 825.31
#2020-04-06| 847.90
#2020-04-07| 861.37
#2020-04-08| 831.22
#2020-04-09| 831.22
#2020-04-10| 831.22
#2020-04-13| 849.13
#2020-04-14| 879.68
#2020-04-15| 917.90
#2020-04-16| 850.76
#2020-04-17| 894.44
#2020-04-20| 890.16
#2020-04-21| 862.48
#2020-04-22| 855.33
#2020-04-23| 857.76
#2020-04-24| 832.58
#2020-04-27| 830.49
#2020-04-28| 849.99
#2020-04-29| 869.00
#2020-04-30| 878.88
#2020-05-01| 878.88
#2020-05-04| 855.46
#2020-05-05| 876.65
#2020-05-06| 873.70
#2020-05-07| 885.46
#2020-05-08| 887.18
#2020-05-11| 891.38
#2020-05-12| 878.92
#2020-05-13| 868.92
#2020-05-14| 879.45
#2020-05-15| 847.25
#2020-05-18| 836.61
#2020-05-19| 845.01
#2020-05-20| 852.59
#2020-05-21| 849.14
#2020-05-22| 833.91
#2020-05-25| 833.91
#2020-05-26| 827.44
#2020-05-27| 831.59
#2020-05-28| 845.70
#2020-05-29| 885.06
#2020-06-01| 912.30
#2020-06-02| 922.77
#2020-06-03| 973.06
#2020-06-04|1018.48
#2020-06-05|1023.26
#2020-06-08|1027.05
#2020-06-09|1031.43
#2020-06-10|1004.26
#2020-06-11|1001.68
#2020-06-12|1001.68
#2020-06-15| 940.20
#2020-06-16| 965.02
#2020-06-17| 965.99
#2020-06-18| 974.96
#2020-06-19| 972.20
#2020-06-22| 977.48
#2020-06-23| 974.73
#2020-06-24| 952.24
#2020-06-25| 943.28
#2020-06-26| 952.64
#2020-06-29| 941.23
#2020-06-30| 953.09
#2020-07-01| 958.72
#2020-07-02| 983.76
#2020-07-03| 987.97
#2020-07-06| 977.59
#2020-07-07| 960.69
#2020-07-08| 955.74
#2020-07-09| 940.30
#2020-07-10| 941.59
#2020-07-13| 933.04
#2020-07-14| 940.00
#2020-07-15| 922.70
#2020-07-16| 946.13
#2020-07-17| 929.89
#2020-07-20| 942.36
#2020-07-21| 936.43
#2020-07-22| 929.28
#2020-07-23| 930.07
#2020-07-24| 922.92
#2020-07-27| 898.95
#2020-07-28| 911.13
#2020-07-29| 915.89
#2020-07-30| 909.89
#2020-07-31| 909.89
#2020-08-03| 869.13
#2020-08-04| 877.01
#2020-08-05| 890.08
#2020-08-06| 899.86
#2020-08-07| 884.45
#2020-08-10| 901.11
#2020-08-11| 907.17
#2020-08-12| 909.06
#2020-08-13| 931.36
#2020-08-14| 933.91
#2020-08-17| 939.55
#2020-08-18| 948.42
#2020-08-19| 925.98
#2020-08-20| 915.25
#2020-08-21| 915.25
#2020-08-24| 902.65
#2020-08-25| 901.18
#2020-08-26| 890.60
#2020-08-27| 895.09
#2020-08-28| 888.06
#2020-08-31| 888.06
#2020-09-01| 875.90
#2020-09-02| 856.68
#2020-09-03| 858.79
#2020-09-04| 862.79
#2020-09-07| 887.14
#2020-09-08| 906.79
#2020-09-09| 885.27
#2020-09-10| 887.86
#2020-09-11| 891.58
#2020-09-14| 900.75
#2020-09-15| 905.29
#2020-09-16| 899.19
#2020-09-17| 899.28
#2020-09-18| 900.71
#2020-09-21| 896.76
#2020-09-22| 889.03
#2020-09-23| 888.70
#2020-09-24| 884.26
#2020-09-25| 886.53
#2020-09-28| 891.57
#2020-09-29| 895.76
#2020-09-30| 889.74
#2020-10-01| 905.74
#2020-10-02| 910.78
#2020-10-05| 908.93
#2020-10-06| 899.03
#2020-10-07| 900.85
#2020-10-08| 905.99
#2020-10-09| 907.49
#2020-10-12| 907.80
#2020-10-13| 905.23
#2020-10-14| 919.55
#2020-10-15| 926.68
#2020-10-16| 924.70
#2020-10-19| 932.98
#2020-10-20| 957.27
#2020-10-21|1001.57
#2020-10-22| 997.78
#2020-10-23|1019.24
#2020-10-26|1014.98
#2020-10-27| 998.23
#2020-10-28|1000.23
#2020-10-29| 974.93
#2020-10-30| 974.79
#2020-11-02| 974.79
#2020-11-03| 985.96
#2020-11-04|1005.69
#2020-11-05|1029.69
#2020-11-06|1019.10
#2020-11-09|1022.17
#2020-11-10|1052.83
#2020-11-11|1072.63
#2020-11-12|1072.63
#2020-11-13|1058.65
#2020-11-16|1059.31
#2020-11-17|1072.83
#2020-11-18|1093.42
#2020-11-19|1106.54
#2020-11-20|1142.48
#2020-11-23|1181.02
#2020-11-24|1180.51
#2020-11-25|1181.16
#2020-11-26|1163.86
#2020-11-27|1142.95
#2020-11-30|1142.95
#2020-12-01|1137.54
#2020-12-02|1142.50
#2020-12-03|1186.80
#2020-12-04|1192.76
#2020-12-07|1195.83
#2020-12-08|1195.83
#2020-12-09|1190.55
#2020-12-10|1185.79
#2020-12-11|1197.16
#2020-12-14|1219.78
#2020-12-15|1216.56
#2020-12-16|1220.13
#2020-12-17|1214.80
#2020-12-18|1200.26
#2020-12-21|1191.05
#2020-12-22|1178.07
#2020-12-23|1183.42
#2020-12-24|1183.42
#2020-12-25|1183.42
#2020-12-28|1158.04
#2020-12-29|1164.25
#2020-12-30|1164.25
#2020-12-31|1164.25
#2021-01-01|1164.25
#2021-01-04|1156.50
#2021-01-05|1132.17
#2021-01-06|1105.48
#2021-01-07|1154.53
#2021-01-08|1194.44
#2021-01-11|1195.47
#2021-01-12|1174.14
#2021-01-13|1192.95
#2021-01-14|1208.13
#2021-01-15|1198.02
#2021-01-18|1182.27
#2021-01-19|1183.57
#2021-01-20|1174.23
#2021-01-21|1178.67
#2021-01-22|1159.13
#2021-01-25|1178.93
#2021-01-26|1156.62
#2021-01-27|1136.37
#2021-01-28|1129.60
#2021-01-29|1103.73
#2021-02-01|1138.35
#2021-02-02|1146.33
#2021-02-03|1142.81
#2021-02-04|1149.66
#2021-02-05|1167.97
#2021-02-08|1198.49
#2021-02-09|1203.30
#2021-02-10|1176.72
#2021-02-11|1175.04
#2021-02-12|1175.04
#2021-02-15|1179.21
#2021-02-16|1177.67
#2021-02-17|1155.21
#2021-02-18|1167.87
#2021-02-19|1174.41
#2021-02-22|1162.34
#2021-02-23|1152.68
#2021-02-24|1145.28
#2021-02-25|1145.28
#2021-02-26|1177.52
#2021-03-01|1182.35
#2021-03-02|1178.23
#2021-03-03|1186.75
#2021-03-04|1179.41
#2021-03-05|1184.97
#2021-03-08|1147.02
#2021-03-09|1154.81
#2021-03-10|1139.36
#2021-03-11|1134.80
#2021-03-12|1133.72
#2021-03-15|1100.03
#2021-03-16|1116.20
#2021-03-17|1118.84
#2021-03-18|1149.59
#2021-03-19|1121.73
#2021-03-22|1111.72
#2021-03-23|1126.92
#2021-03-24|1131.68
#2021-03-25|1134.44
#2021-03-26|1127.41
#2021-03-29|1143.32
#2021-03-30|1122.17
#2021-03-31|1103.02
#2021-04-01|1103.02
#2021-04-02|1103.02
#2021-04-05|1105.93
#2021-04-06|1113.28
#2021-04-07|1116.73
#2021-04-08|1116.01
#2021-04-09|1116.01
#2021-04-12|1113.87
#2021-04-13|1097.12
#2021-04-14|1118.03
#2021-04-15|1120.44
#2021-04-16|1123.08
#2021-04-19|1122.07
#2021-04-20|1129.25
#2021-04-21|1118.86
#2021-04-22|1110.71
#2021-04-23|1110.28
#2021-04-26|1127.20
#2021-04-27|1123.19
#2021-04-28|1136.87
#2021-04-29|1140.21
#2021-04-30|1132.24
#2021-05-03|1135.59
#2021-05-04|1136.63
#2021-05-05|1128.84
#2021-05-06|1132.01
#2021-05-07|1127.05
#2021-05-10|1137.96
#2021-05-11|1136.12
#2021-05-12|1139.54
#2021-05-13|1139.54
#2021-05-14|1133.95
#2021-05-17|1129.41
#2021-05-18|1121.07
#2021-05-19|1120.89
#2021-05-20|1117.62
#2021-05-21|1113.95
#2021-05-24|1108.63
#2021-05-25|1113.61
#2021-05-26|1130.47
#2021-05-27|1142.83
#2021-05-28|1164.63
#2021-05-31|1167.57
#2021-06-01|1179.48
#2021-06-02|1188.04
#2021-06-03|1188.27
#2021-06-04|1197.37
#2021-06-07|1191.07
#2021-06-08|1190.29
#2021-06-09|1202.51
#2021-06-10|1195.32
#2021-06-11|1204.66
#2021-06-14|1217.08
#2021-06-15|1208.38
#2021-06-16|1235.90
#2021-06-17|1215.65
#2021-06-18|1199.89
#2021-06-21|1192.73
#2021-06-22|1188.30
#2021-06-23|1188.77
#2021-06-24|1190.61
#2021-06-25|1205.12
#2021-06-28|1191.73
#2021-06-29|1204.45
#2021-06-30|1187.51
#2021-07-01|1192.38
#2021-07-02|1193.10
#2021-07-05|1192.83
#2021-07-06|1182.11
#2021-07-07|1167.26
#2021-07-08|1160.60
#2021-07-09|1139.61
#2021-07-12|1145.80
#2021-07-13|1126.88
#2021-07-14|1127.43
#2021-07-15|1114.04
#2021-07-16|1108.06
#2021-07-19|1093.40
#2021-07-20|1093.40
#2021-07-21|1058.14
#2021-07-22|1093.37
#2021-07-23|1074.27
#2021-07-26|1046.93
#2021-07-27|1065.85
#2021-07-28|1053.12
#2021-07-29|1062.61
#2021-07-30|1036.32
#2021-08-02|1067.22
#2021-08-03|1101.15
#2021-08-04|1108.39
#2021-08-05|1090.27
#2021-08-06|1086.66
#2021-08-09|1089.58
#2021-08-10|1085.99
#2021-08-11|1092.86
#2021-08-12|1076.71
#2021-08-13|1069.83
#2021-08-16|1070.73
#2021-08-17|1080.17
#2021-08-18|1093.59
#2021-08-19|1089.89
#2021-08-20|1083.72
#2021-08-23|1084.96
#2021-08-24|1097.65
#2021-08-25|1105.57
#2021-08-26|1093.98
#2021-08-27|1095.01
#2021-08-30|1095.01
#2021-08-31|1086.29
#2021-09-01|1087.20
#2021-09-02|1097.12
#2021-09-03|1106.06
#2021-09-06|1109.71
#2021-09-07|1102.72
#2021-09-08|1099.47
#2021-09-09|1103.80
#2021-09-10|1104.84
#2021-09-13|1096.93
#2021-09-14|1092.83
#2021-09-15|1085.48
#2021-09-16|1089.13
#2021-09-17|1098.63
#2021-09-20|1079.76
#2021-09-21|1080.66
#2021-09-22|1073.48
#2021-09-23|1074.68
#2021-09-24|1079.49
#2021-09-27|1060.59
#2021-09-28|1059.94
#2021-09-29|1060.93
#2021-09-30|1051.55
#2021-10-01|1062.06
#2021-10-04|1072.61
#2021-10-05|1068.34
#2021-10-06|1074.84
#2021-10-07|1089.76
#2021-10-08|1110.15
#2021-10-11|1158.62
#2021-10-12|1160.86
#2021-10-13|1180.25
#2021-10-14|1183.81
#2021-10-15|1191.77
#2021-10-18|1196.65
#2021-10-19|1188.94
#2021-10-20|1186.02
#2021-10-21|1165.97
#2021-10-22|1172.20
#2021-10-25|1177.32
#2021-10-26|1181.93
#2021-10-27|1183.29
#2021-10-28|1170.54
#2021-10-29|1162.55
#2021-11-01|1162.55
#2021-11-02|1177.73
#2021-11-03|1193.98
#2021-11-04|1193.29
#2021-11-05|1218.30
#2021-11-08|1249.34
#2021-11-09|1258.74
#2021-11-10|1235.52
#2021-11-11|1226.82
#2021-11-12|1237.10
#2021-11-15|1217.25
#2021-11-16|1207.23
#2021-11-17|1220.41
#2021-11-18|1207.59
#2021-11-19|1193.40
#2021-11-22|1199.94
#2021-11-23|1228.61
#2021-11-24|1230.68
#2021-11-25|1218.13
#2021-11-26|1200.22
#2021-11-29|1186.70
#2021-11-30|1186.70
#2021-12-01|1159.40
#2021-12-02|1158.45
#2021-12-03|1170.78
#2021-12-06|1188.13
#2021-12-07|1178.97
#2021-12-08|1178.97
#2021-12-09|1210.50
#2021-12-10|1193.51
#2021-12-13|1204.54
#2021-12-14|1220.76
#2021-12-15|1202.80
#2021-12-16|1221.50
#2021-12-17|1221.53
#2021-12-20|1229.85
#2021-12-21|1210.85
#2021-12-22|1200.17
#2021-12-23|1219.66
#2021-12-24|1213.29
#2021-12-27|1230.38
#2021-12-28|1229.21
#2021-12-29|1235.80
#2021-12-30|1235.80
#2021-12-31|1194.49
#2022-01-03|1177.25
#2022-01-04|1170.26
#2022-01-05|1194.47
#2022-01-06|1181.02
#2022-01-07|1170.38
#2022-01-10|1200.87
#2022-01-11|1200.63
#2022-01-12|1223.97
#2022-01-13|1249.33
#2022-01-14|1235.91
#2022-01-17|1220.74
#2022-01-18|1234.31
#2022-01-19|1216.15
#2022-01-20|1230.58
#2022-01-21|1226.95
#2022-01-24|1215.66
#2022-01-25|1214.14
#2022-01-26|1200.45
#2022-01-27|1217.12
#2022-01-28|1256.95
#2022-01-31|1271.13
#2022-02-01|1271.13
#2022-02-02|1300.20
#2022-02-03|1295.06
#2022-02-04|1287.90
#2022-02-07|1288.53
#2022-02-08|1288.27
#2022-02-09|1295.43
#2022-02-10|1298.24
#2022-02-11|1265.18
#2022-02-14|1285.37
#2022-02-15|1269.46
#2022-02-16|1281.52
#2022-02-17|1280.78
#2022-02-18|1277.22
#2022-02-21|1275.37
#2022-02-22|1274.32
#2022-02-23|1275.58
#2022-02-24|1246.52
#2022-02-25|1246.52
#2022-02-28|1246.44
#2022-03-01|1257.34
#2022-03-02|1239.81
#2022-03-03|1252.14
#2022-03-04|1234.39
#2022-03-07|1208.89
#2022-03-08|1142.79
#2022-03-09|1162.64
#2022-03-10|1184.37
#2022-03-11|1191.38
#2022-03-14|1144.64
#2022-03-15|1182.15
#2022-03-16|1182.29
#2022-03-17|1225.37
#2022-03-18|1186.44
#2022-03-21|1178.25
#2022-03-22|1205.09
#2022-03-23|1202.02
#2022-03-24|1200.14
#2022-03-25|1222.37
#2022-03-28|1220.62
#2022-03-29|1224.19
#2022-03-30|1229.46
#2022-03-31|1243.44
#2022-04-01|1237.62
#2022-04-04|1245.23
#2022-04-05|1259.55
#2022-04-06|1249.33
#2022-04-07|1217.02
#2022-04-08|1230.27
#2022-04-11|1218.08
#2022-04-12|1199.94
#2022-04-13|1207.98
#2022-04-14|1207.98
#2022-04-15|1207.98
#2022-04-18|1200.09
#2022-04-19|1200.03
#2022-04-20|1216.88
#2022-04-21|1232.78
#2022-04-22|1226.85
#2022-04-25|1214.41
#2022-04-26|1203.23
#2022-04-27|1189.35
#2022-04-28|1199.18
#2022-04-29|1174.52
#2022-05-02|1156.80
#2022-05-03|1156.80
#2022-05-04|1177.89
#2022-05-05|1186.16
#2022-05-06|1169.54
#2022-05-09|1169.54
#2022-05-10|1170.99
#2022-05-11|1170.01
#2022-05-12|1138.45
#2022-05-13|1109.97
#2022-05-16|1126.61
#2022-05-17|1143.40
#2022-05-18|1165.10
#2022-05-19|1169.52
#2022-05-20|1179.78
#2022-05-23|1159.41
#2022-05-24|1134.94
#2022-05-25|1140.37
#2022-05-26|1151.49
#2022-05-27|1170.91
#2022-05-30|1194.86
#2022-05-31|1207.53
#2022-06-01|1187.60
#2022-06-02|1154.94
#2022-06-03|1158.80
#2022-06-06|1157.83
#2022-06-07|1160.03
#2022-06-08|1171.32
#2022-06-09|1167.18
#2022-06-10|1130.14
#2022-06-13|1114.97
#2022-06-14|1114.06
#2022-06-15|1101.22
#2022-06-16|1119.51
#2022-06-17|1100.22
#2022-06-20|1096.82
#2022-06-21|1086.28
#2022-06-22|1062.40
#2022-06-23|1024.28
#2022-06-24|1038.36
#2022-06-27|1032.86
#2022-06-28|1029.83
#2022-06-29|1018.67
#2022-06-30| 996.07
#2022-07-01|1001.18
#2022-07-04|1014.06
#2022-07-05|1037.05
#2022-07-06|1030.34
#2022-07-07|1007.42
#2022-07-08|1021.93
#2022-07-11|1029.17
#2022-07-12|1031.55
#2022-07-13|1011.89
#2022-07-14|1031.05
#2022-07-15|1014.35
#2022-07-18|1017.06
#2022-07-19|1001.42
#2022-07-20|1000.72
#2022-07-21|1014.40
#2022-07-22|1017.88
#2022-07-25| 991.98
#2022-07-26|1006.41
#2022-07-27|1012.00
#2022-07-28|1039.93
#2022-07-29|1055.51
#2022-08-01|1016.61
#2022-08-02|1018.09
#2022-08-03|1028.96
#2022-08-04|1039.66
#2022-08-05|1040.67
#2022-08-08|1046.63
#2022-08-09|1032.92
#2022-08-10|1024.68
#2022-08-11|1052.42
#2022-08-12|1060.96
#2022-08-15|1063.07
#2022-08-16|1094.26
#2022-08-17|1090.35
#2022-08-18|1100.04
#2022-08-19|1106.02
#2022-08-22|1072.89
#2022-08-23|1072.91
#2022-08-24|1078.83
#2022-08-25|1093.19
#2022-08-26|1114.41
#2022-08-29|1114.41
#2022-08-30|1101.09
#2022-08-31|1090.73
#2022-09-01|1089.03
#2022-09-02|1077.61
#2022-09-05|1085.24
#2022-09-06|1085.81
#2022-09-07|1054.40
#2022-09-08|1060.02
#2022-09-09|1075.38
#2022-09-12|1093.19
#2022-09-13|1099.59
#2022-09-14|1065.08
#2022-09-15|1058.12
#2022-09-16|1050.76
#2022-09-19|1043.61
#2022-09-20|1054.79
#2022-09-21|1017.60
#2022-09-22|1019.94
#2022-09-23|1008.17
#2022-09-26|1008.17
#2022-09-27| 951.95
#2022-09-28| 942.48
#2022-09-29| 953.98
#2022-09-30| 947.08
#2022-10-03| 947.34
#2022-10-04| 968.01
#2022-10-05| 979.76
#2022-10-06| 973.98
#2022-10-07| 961.88
#2022-10-10| 947.50
#2022-10-11| 964.80
#2022-10-12| 963.56
#2022-10-13| 972.80
#2022-10-14| 983.14
#2022-10-17| 968.99
#2022-10-18|1004.88
#2022-10-19| 999.25
#2022-10-20| 998.64
#2022-10-21| 983.70
#2022-10-24| 993.39
#2022-10-25|1009.76
#2022-10-26|1013.26
#2022-10-27|1038.25
#2022-10-28|1048.21
#2022-10-31|1048.21
#2022-11-01|1048.21
#2022-11-02|1043.54
#2022-11-03|1031.16
#2022-11-04|1044.91
#2022-11-07|1055.91
#2022-11-08|1067.33
#2022-11-09|1066.86
#2022-11-10|1055.04
#2022-11-11|1080.63
#2022-11-14|1086.61
#2022-11-15|1091.14
#2022-11-16|1071.16
#2022-11-17|1065.21
#2022-11-18|1081.38
#2022-11-21|1082.46
#2022-11-22|1092.70
#2022-11-23|1103.01
#2022-11-24|1123.38
#2022-11-25|1142.20
#2022-11-28|1148.10
#2022-11-29|1157.47
#2022-11-30|1157.47
#2022-12-01|1153.47
#2022-12-02|1127.37
#2022-12-05|1112.80
#2022-12-06|1152.74
#2022-12-07|1138.37
#2022-12-08|1138.37
#2022-12-09|1138.12
#2022-12-12|1148.49
#2022-12-13|1147.49
#2022-12-14|1156.96
#2022-12-15|1144.55
#2022-12-16|1139.19
#2022-12-19|1134.03
#2022-12-20|1135.89
#2022-12-21|1162.63
#2022-12-22|1157.58
#2022-12-23|1143.71
#2022-12-26|1143.71
#2022-12-27|1121.07
#2022-12-28|1116.95
#2022-12-29|1131.34
#2022-12-30|1131.34
#2023-01-02|1131.34
#2023-01-03|1132.22
#2023-01-04|1145.42
#2023-01-05|1173.49
#2023-01-06|1167.45
#2023-01-09|1206.49
#2023-01-10|1199.00
#2023-01-11|1185.40
#2023-01-12|1200.49
#2023-01-13|1262.66
#2023-01-16|1305.36
#2023-01-17|1288.50
#2023-01-18|1302.76
#2023-01-19|1287.82
#2023-01-20|1281.61
#2023-01-23|1284.17
#2023-01-24|1281.39
#2023-01-25|1279.07
#2023-01-26|1280.53
#2023-01-27|1285.73
#2023-01-30|1287.03
#2023-01-31|1258.89
#2023-02-01|1299.18
#2023-02-02|1317.82
#2023-02-03|1328.91
#2023-02-06|1298.82
#2023-02-07|1269.86
#2023-02-08|1298.10
#2023-02-09|1297.04
#2023-02-10|1304.38
#2023-02-13|1296.80
#2023-02-14|1288.14
#2023-02-15|1289.14
#2023-02-16|1276.30
#2023-02-17|1272.28
#2023-02-20|1273.97
#2023-02-21|1291.06
#2023-02-22|1265.91
#2023-02-23|1262.29
#2023-02-24|1262.29
#2023-02-27|1252.49
#2023-02-28|1275.71
#2023-03-01|1277.11
#2023-03-02|1269.13
#2023-03-03|1289.83
#2023-03-06|1291.02
#2023-03-07|1294.75
#2023-03-08|1307.39
#2023-03-09|1302.16
#2023-03-10|1286.46
#2023-03-13|1263.40
#2023-03-14|1240.05
#2023-03-15|1266.00
#2023-03-16|1245.45
#2023-03-17|1275.96
#2023-03-20|1254.55
#2023-03-21|1277.34
#2023-03-22|1282.13
#2023-03-23|1283.21
#2023-03-24|1318.63
#2023-03-27|1317.63
#2023-03-28|1303.09
#2023-03-29|1319.51
#2023-03-30|1329.58
#2023-03-31|1328.94
#2023-04-03|1317.68
#2023-04-04|1297.05
#2023-04-05|1302.51
#2023-04-06|1302.51
#2023-04-07|1302.51
#2023-04-10|1302.51
#2023-04-11|1313.07
#2023-04-12|1311.53
#2023-04-13|1311.74
#2023-04-14|1313.33
#2023-04-17|1282.41
#2023-04-18|1275.21
#2023-04-19|1280.19
#2023-04-20|1318.15
#2023-04-21|1318.15
#2023-04-24|1372.63
#2023-04-25|1380.00
#2023-04-26|1356.52
#2023-04-27|1387.03
#2023-04-28|1390.25
#2023-05-01|1390.25
#2023-05-02|1394.40
#2023-05-03|1370.48
#2023-05-04|1387.02
#2023-05-05|1373.22
#2023-05-08|1364.91
#2023-05-09|1347.08
#2023-05-10|1353.97
#2023-05-11|1356.66
#2023-05-12|1336.95
#2023-05-15|1321.57
#2023-05-16|1330.68
#2023-05-17|1328.34
#2023-05-18|1336.95
#2023-05-19|1361.58
#2023-05-22|1344.18
#2023-05-23|1342.09
#2023-05-24|1336.03
#2023-05-25|1314.41
#2023-05-26|1312.33
#2023-05-29|1315.13
#2023-05-30|1294.12
#2023-05-31|1304.01
#2023-06-01|1299.68
#2023-06-02|1331.59
#2023-06-05|1314.93
#2023-06-06|1303.19
#2023-06-07|1319.79
#2023-06-08|1318.43
#2023-06-09|1332.91
#2023-06-12|1332.91
#2023-06-13|1331.41
#2023-06-14|1325.80
#2023-06-15|1334.17
#2023-06-16|1331.53
#2023-06-19|1330.17
#2023-06-20|1334.24
#2023-06-21|1337.62
#2023-06-22|1334.54
#2023-06-23|1329.81
#2023-06-26|1344.72
#2023-06-27|1348.40
#2023-06-28|1348.40
#2023-06-29|1362.32
#2023-06-30|1354.36
#2023-07-03|1358.22
#2023-07-04|1345.07
#2023-07-05|1342.80
#2023-07-06|1343.31
#2023-07-07|1320.77
#2023-07-10|1323.78
#2023-07-11|1337.33
#2023-07-12|1385.95
#2023-07-13|1439.91
#2023-07-14|1450.75
#2023-07-17|1437.04
#2023-07-18|1411.20
#2023-07-19|1407.73
#2023-07-20|1439.94
#2023-07-21|1450.58
#2023-07-24|1452.76
#2023-07-25|1465.75
#2023-07-26|1461.89
#2023-07-27|1462.07
#2023-07-28|1435.28
#2023-07-31|1435.49
#2023-08-01|1436.41
#2023-08-02|1405.35
#2023-08-03|1417.58
#2023-08-04|1383.83
#2023-08-07|1381.41
#2023-08-08|1363.54
#2023-08-09|1383.03
#2023-08-10|1380.20
#2023-08-11|1376.66
#2023-08-14|1357.52
#2023-08-15|1357.94
#2023-08-16|1365.19
#2023-08-17|1355.85
#2023-08-18|1341.60
#2023-08-21|1341.60
#2023-08-22|1343.13
#2023-08-23|1309.21
#2023-08-24|1331.26
#2023-08-25|1315.67
#2023-08-28|1315.67
#2023-08-29|1325.63
#2023-08-30|1333.66
#2023-08-31|1327.03
#2023-09-01|1321.65
#2023-09-04|1317.80
#2023-09-05|1302.55
#2023-09-06|1298.46
#2023-09-07|1287.37
#2023-09-08|1283.86
#2023-09-11|1282.27
#2023-09-12|1291.99
#2023-09-13|1280.73
#2023-09-14|1281.15
#2023-09-15|1271.82
#2023-09-18|1260.28
#2023-09-19|1260.87
#2023-09-20|1252.08
#2023-09-21|1269.48
#2023-09-22|1275.45
#2023-09-25|1281.71
#2023-09-26|1299.10
#2023-09-27|1333.33
#2023-09-28|1331.95
#2023-09-29|1345.45
#2023-10-02|1336.38
#2023-10-03|1329.48
#2023-10-04|1325.74
#2023-10-05|1304.97
#2023-10-06|1314.45
#2023-10-09|1296.31
#2023-10-10|1304.45
#2023-10-11|1300.51
#2023-10-12|1301.43
#2023-10-13|1302.05
#2023-10-16|1285.44
#2023-10-17|1290.17
#2023-10-18|1295.22
#2023-10-19|1266.22
#2023-10-20|1250.19
#2023-10-23|1232.27
#2023-10-24|1229.43
#2023-10-25|1239.56
#2023-10-26|1224.84
#2023-10-27|1221.03
#2023-10-30|1221.03
#2023-10-31|1231.29
#2023-11-01|1231.29
#2023-11-02|1231.29
#2023-11-03|1240.19
#2023-11-06|1257.29
#2023-11-07|1281.38
#2023-11-08|1292.60
#2023-11-09|1298.62
#2023-11-10|1288.13
#2023-11-13|1276.56
#2023-11-14|1263.13
#2023-11-15|1273.82
#2023-11-16|1279.38
#2023-11-17|1280.41
#2023-11-20|1271.32
#2023-11-21|1291.53
#2023-11-22|1286.58
#2023-11-23|1285.98
#2023-11-24|1284.46
#2023-11-27|1284.46
#2023-11-28|1282.86
#2023-11-29|1286.04
#2023-11-30|1282.71
#2023-12-01|1278.09
#2023-12-04|1293.69
#2023-12-05|1291.51
#2023-12-06|1280.53
#2023-12-07|1261.44
#2023-12-08|1261.44
#2023-12-11|1229.34
#2023-12-12|1249.23
#2023-12-13|1233.54
#2023-12-14|1260.82
#2023-12-15|1264.33
#2023-12-18|1246.64
#2023-12-19|1270.26
#2023-12-20|1266.88
#2023-12-21|1280.94
#2023-12-22|1281.55
#2023-12-25|1281.55
#2023-12-26|1281.55
#2023-12-27|1272.69
#2023-12-28|1281.07
#2023-12-29|1285.93
#2024-01-01|1285.93
#2024-01-02|1285.29
#2024-01-03|1270.94
#2024-01-04|1295.04
#2024-01-05|1312.15
#2024-01-08|1301.62
#2024-01-09|1309.56
#2024-01-10|1309.21
#2024-01-11|1353.77
#2024-01-12|1351.67
#2024-01-15|1358.50
#2024-01-16|1353.03
#2024-01-17|1350.45
#2024-01-18|1340.79
#2024-01-19|1333.12
#2024-01-22|1343.57
#2024-01-23|1361.87
#2024-01-24|1378.05
#2024-01-25|1373.44
#2024-01-26|1395.54
#2024-01-29|1383.11
#2024-01-30|1365.58
#2024-01-31|1379.79
#2024-02-01|1387.05
#2024-02-02|1425.62
#2024-02-05|1416.28
#2024-02-06|1409.46
#2024-02-07|1420.80
#2024-02-08|1446.88
#2024-02-09|1446.88
#2024-02-12|1436.64
#2024-02-13|1440.33
#2024-02-14|1443.28
#2024-02-15|1452.55
#2024-02-16|1454.68
#2024-02-19|1450.22
#2024-02-20|1464.05
#2024-02-21|1480.72
#2024-02-22|1481.91
#2024-02-23|1481.66
#2024-02-26|1467.59
#2024-02-27|1447.94
#2024-02-28|1464.27
#2024-02-29|1494.16
#2024-03-01|1487.22
#2024-03-04|1485.09
#2024-03-05|1462.31
#2024-03-06|1476.05
#2024-03-07|1473.71
#2024-03-08|1506.08
#2024-03-11|1513.45
#2024-03-12|1498.26
#2024-03-13|1521.86
#2024-03-14|1518.45
#2024-03-15|1483.46
#2024-03-18|1528.35
#2024-03-19|1520.51
#2024-03-20|1513.50
#2024-03-21|1523.24
#2024-03-22|1514.50
#2024-03-25|1499.17
#2024-03-26|1484.98
#2024-03-27|1503.48
#2024-03-28|1503.48
#2024-03-29|1503.48
#2024-04-01|1525.97
#2024-04-02|1507.90
#2024-04-03|1490.98
#2024-04-04|1497.60
#2024-04-05|1491.22
#2024-04-08|1484.09
#2024-04-09|1484.09
#2024-04-10|1484.09
#2024-04-11|1500.88
#2024-04-12|1500.73
#2024-04-15|1465.04
#2024-04-16|1433.90
#2024-04-17|1461.54
#2024-04-18|1483.01
#2024-04-19|1461.75
#2024-04-22|1465.89
#2024-04-23|1473.96
#2024-04-24|1471.84
#2024-04-25|1467.56
#2024-04-26|1470.73
#2024-04-29|1514.88
#2024-04-30|1500.10
#2024-05-01|1500.10
#2024-05-02|1504.42
#2024-05-03|1511.22
#2024-05-06|1518.06
#2024-05-07|1503.30
#2024-05-08|1491.85
#2024-05-09|1458.60
#2024-05-10|1443.05
#2024-05-13|1473.42
#2024-05-14|1471.38
#2024-05-15|1461.15
#2024-05-16|1457.79
#2024-05-17|1448.32
#2024-05-20|1463.70
#2024-05-21|1436.62
#2024-05-22|1421.89
#2024-05-23|1422.96
#2024-05-24|1416.19
#2024-05-27|1403.33
#2024-05-28|1421.59
#2024-05-29|1372.23
#2024-05-30|1356.68
#2024-05-31|1349.58
#2024-06-03|1393.73
#2024-06-04|1390.22
#2024-06-05|1392.67
#2024-06-06|1408.29
#2024-06-07|1421.52
#2024-06-10|1392.69
#2024-06-11|1390.61
#2024-06-12|1390.61
#2024-06-13|1390.63
#2024-06-14|1397.03
#2024-06-17|1397.03
#2024-06-18|1367.34
#2024-06-19|1368.06
#2024-06-20|1357.47
#2024-06-21|1316.11
#2024-06-24|1329.19
#2024-06-25|1329.80
#2024-06-26|1326.25
#2024-06-27|1362.51
#2024-06-28|1358.69
#2024-07-01|1358.46
#2024-07-02|1334.25
#2024-07-03|1358.27
#2024-07-04|1384.41
#2024-07-05|1388.05
#2024-07-08|1426.29
#2024-07-09|1417.38
#2024-07-10|1413.27
#2024-07-11|1432.41
#2024-07-12|1440.45
#2024-07-15|1436.69
#2024-07-16|1417.74
#2024-07-17|1416.55
#2024-07-18|1454.92
#2024-07-19|1491.11
#2024-07-22|1478.76
#2024-07-23|1475.74
#2024-07-24|1475.74
#2024-07-25|1462.57
#2024-07-26|1474.95
#2024-07-29|1431.47
#2024-07-30|1404.75
#2024-07-31|1413.75
#2024-08-01|1453.61
#2024-08-02|1436.55
#2024-08-05|1407.01
#2024-08-06|1406.66
#2024-08-07|1427.87
#2024-08-08|1427.34
#2024-08-09|1450.21
#2024-08-12|1440.63
#2024-08-13|1446.11
#2024-08-14|1447.64
#2024-08-15|1434.12
#2024-08-16|1460.93
#2024-08-19|1499.74
#2024-08-20|1544.18
#2024-08-21|1528.76
#2024-08-22|1574.22
#2024-08-23|1574.22
#2024-08-26|1574.22
#2024-08-27|1573.73
#2024-08-28|1581.66
#2024-08-29|1556.59
#2024-08-30|1568.04
#2024-09-02|1570.54
#2024-09-03|1551.63
#2024-09-04|1572.31
#2024-09-05|1596.45
#2024-09-06|1618.32
#2024-09-09|1612.25
#2024-09-10|1589.36
#2024-09-11|1595.60
#2024-09-12|1599.27
#2024-09-13|1600.60
#2024-09-16|1628.70
#2024-09-17|1648.38
#2024-09-18|1630.01
#2024-09-19|1664.54
#2024-09-20|1693.36
#2024-09-23|1739.92
#2024-09-24|1743.82
#2024-09-25|1720.96
#2024-09-26|1763.65
#2024-09-27|1727.64
#2024-09-30|1695.57
#2024-10-01|1712.33
#2024-10-02|1721.41
#2024-10-03|1710.90
#2024-10-04|1739.59
#2024-10-07|1716.10
#2024-10-08|1723.37
#2024-10-09|1688.02
#2024-10-10|1677.29
#2024-10-11|1667.98
#2024-10-14|1674.06
#2024-10-15|1691.80
#2024-10-16|1700.71
#2024-10-17|1701.12
#2024-10-18|1718.65
#2024-10-21|1718.11
#2024-10-22|1698.57
#2024-10-23|1695.02
#2024-10-24|1666.86
#2024-10-25|1670.98
#2024-10-28|1688.17
#2024-10-29|1658.78
#2024-10-30|1685.14
#2024-10-31|1634.75
#2024-11-01|1634.75
#2024-11-04|1614.41
#2024-11-05|1646.92
#2024-11-06|1618.89
#2024-11-07|1582.32
#2024-11-08|1584.04
#2024-11-11|1580.83
#2024-11-12|1548.59
#2024-11-13|1520.76
#2024-11-14|1494.52
#2024-11-15|1539.95
#2024-11-18|1546.30
#2024-11-19|1552.37
#2024-11-20|1598.86
#2024-11-21|1577.15
#2024-11-22|1572.35
#2024-11-25|1570.44
#2024-11-26|1574.29
#2024-11-27|1567.70
#2024-11-28|1556.47
#2024-11-29|1566.42
#2024-12-02|1567.85
#2024-12-03|1571.88
#2024-12-04|1583.25
#2024-12-05|1590.00
#2024-12-06|1589.46
#2024-12-09|1586.31
#2024-12-10|1579.95
#2024-12-11|1576.96
#2024-12-12|1574.40
#2024-12-13|1574.04
#2024-12-16|1584.16
#2024-12-17|1536.36
#2024-12-18|1507.03
#2024-12-19|1500.57
#2024-12-20|1491.38
#2024-12-23|1514.72
#2024-12-24|1514.72
#2024-12-25|1514.72
#2024-12-26|1537.20
#2024-12-27|1510.31
#2024-12-30|1510.31
#2024-12-31|1510.31
#2025-01-01|1510.31
#2025-01-02|1516.52
#2025-01-03|1526.74
#2025-01-06|1535.16
#2025-01-07|1524.26
#2025-01-08|1511.14
#2025-01-09|1500.83
#2025-01-10|1511.30
#2025-01-13|1475.99
#2025-01-14|1463.04
#2025-01-15|1461.92
#2025-01-16|1434.08
#2025-01-17|1477.40
#2025-01-20|1496.15
#2025-01-21|1487.67
#2025-01-22|1484.38
#2025-01-23|1501.11
#2025-01-24|1479.89
#2025-01-27|1471.11
#2025-01-28|1484.96
#2025-01-29|1484.96
#2025-01-30|1475.18
#2025-01-31|1425.49
#2025-02-03|1420.07
#2025-02-04|1499.14
#2025-02-05|1538.98
#2025-02-06|1523.49
#2025-02-07|1519.03
#2025-02-10|1478.64
#2025-02-11|1504.14
#2025-02-12|1506.97
#2025-02-13|1513.11
#2025-02-14|1511.35
#2025-02-17|1505.74
#2025-02-18|1528.43
#2025-02-19|1510.58
#2025-02-20|1524.22
#2025-02-21|1520.97
#2025-02-24|1538.69
#2025-02-25|1535.60
#2025-02-26|1565.61
#2025-02-27|1571.50
#2025-02-28|1530.37
#2025-03-03|1536.77
#2025-03-04|1562.97
#2025-03-05|1583.74
#2025-03-06|1605.73
#2025-03-07|1627.81
#2025-03-10|1634.76
#2025-03-11|1622.39
#2025-03-12|1603.73
#2025-03-13|1649.47
#2025-03-14|1680.47
#2025-03-17|1668.45
#2025-03-18|1654.12
#2025-03-19|1672.99
#2025-03-20|1667.59
#2025-03-21|1657.56
#2025-03-24|1639.33
#2025-03-25|1622.25
#2025-03-26|1620.96
#2025-03-27|1632.60
#2025-03-28|1630.76
#2025-03-31|1620.31
#2025-04-01|1620.31
#2025-04-02|1671.57
#2025-04-03|1643.85
#2025-04-04|1645.10
#2025-04-07|1548.18
#2025-04-08|1617.89
#2025-04-09|1617.89
#2025-04-10|1620.16
#2025-04-11|1644.62
#2025-04-14|1633.05
#2025-04-15|1656.64
#2025-04-16|1657.76
#2025-04-17|1657.76
#2025-04-18|1657.76
#2025-04-21|1686.90
#2025-04-22|1682.45
#2025-04-23|1671.78
#2025-04-24|1664.44
#2025-04-25|1684.95
#2025-04-28|1648.78
#2025-04-29|1680.23
#2025-04-30|1738.51
#2025-05-01|1738.51
#2025-05-02|1754.91
#2025-05-05|1734.81
#2025-05-06|1729.91
#2025-05-07|1764.18
#2025-05-08|1744.06
#2025-05-09|1772.19
#2025-05-12|1772.19
#2025-05-13|1801.23
#2025-05-14|1781.94
#2025-05-15|1732.80
#2025-05-16|1734.26
#2025-05-19|1724.86
#2025-05-20|1690.61
#2025-05-21|1721.95
#2025-05-22|1708.63
#2025-05-23|1768.20
#2025-05-26|1754.45
#2025-05-27|1737.06
#2025-05-28|1762.22
#2025-05-29|1753.40
#2025-05-30|1730.35
#2025-06-02|1746.40
#2025-06-03|1744.82
#2025-06-04|1725.65
#2025-06-05|1726.31
#2025-06-06|1726.31
#2025-06-09|1728.70
#2025-06-10|1709.97
#2025-06-11|1710.05
#2025-06-12|1710.05
#2025-06-13|1724.74
#2025-06-16|1710.48
#2025-06-17|1693.26
#2025-06-18|1655.50
#2025-06-19|1659.83
#2025-06-20|1654.84
#2025-06-23|1604.43
#2025-06-24|1662.95
#2025-06-25|1669.97
#2025-06-26|1670.11
#2025-06-27|1673.20
#2025-06-30|1654.08
#2025-07-01|1646.49
#2025-07-02|1626.48
#2025-07-03|1647.37
#2025-07-04|1633.55
#2025-07-07|1641.35
#2025-07-08|1645.64
#2025-07-09|1631.77
#2025-07-10|1613.86
#2025-07-11|1620.25
#2025-07-14|1617.42
#2025-07-15|1611.65
#2025-07-16|1569.86
#2025-07-17|1562.52
#2025-07-18|1593.20
#2025-07-21|1606.54
#2025-07-22|1614.77
#2025-07-23|1625.52
#2025-07-24|1635.71
#2025-07-25|1605.98
#2025-07-28|1588.46
#2025-07-29|1580.23
#2025-07-30|1565.84
#2025-07-31|1520.36
#2025-08-01|1529.72
#2025-08-04|1579.21
#2025-08-05|1552.87
#2025-08-06|1547.76
#2025-08-07|1570.29
#2025-08-08|1550.72
#2025-08-11|1518.04
#2025-08-12|1513.44
#2025-08-13|1547.82
#2025-08-14|1545.71
#2025-08-15|1548.38
#2025-08-18|1528.00
#2025-08-19|1523.87
#2025-08-20|1525.02
#2025-08-21|1525.02
#2025-08-22|1526.27
#2025-08-25|1526.27
#2025-08-26|1471.86
#2025-08-27|1522.00
#2025-08-28|1485.29
#2025-08-29|1482.99
#2025-09-01|1489.20
#2025-09-02|1469.01
#2025-09-03|1463.24
#2025-09-04|1477.51
#2025-09-05|1477.84
#2025-09-08|1460.44
#2025-09-09|1458.56
#2025-09-10|1468.37
#2025-09-11|1480.09
#2025-09-12|1476.21
#2025-09-15|1441.61
#2025-09-16|1507.54
#2025-09-17|1524.14
#2025-09-18|1534.76
#2025-09-19|1577.23
#2025-09-22|1543.53
#2025-09-23|1496.25
#2025-09-24|1490.41
#2025-09-25|1465.28
#2025-09-26|1476.53
#2025-09-29|1454.53
#2025-09-30|1458.68
#2025-10-01|1478.53
#2025-10-02|1485.93
#2025-10-03|1493.61
#2025-10-06|1446.79
#2025-10-07|1489.89
#2025-10-08|1480.47
#2025-10-09|1445.08
#2025-10-10|1438.91
#2025-10-13|1438.27
#2025-10-14|1451.90
#2025-10-15|1466.02
#2025-10-16|1471.62
#2025-10-17|1472.82
#2025-10-20|1465.20
#2025-10-21|1463.42
#2025-10-22|1436.91
#2025-10-23|1429.68
#2025-10-24|1408.46
#2025-10-27|1380.74
#2025-10-28|1395.63
#2025-10-29|1417.56
#2025-10-30|1408.06
#2025-10-31|1408.06
#2025-11-03|1364.15
#2025-11-04|1400.70
#2025-11-05|1385.19
#2025-11-06|1399.32
#2025-11-07|1376.64
#2025-11-10|1359.60
#2025-11-11|1313.51
#2025-11-12|1339.49
#2025-11-13|1325.97
#2025-11-14|1282.44
#2025-11-17|1350.87
#2025-11-18|1355.21
#2025-11-19|1377.18
#2025-11-20|1411.45
#2025-11-21|1425.88
#2025-11-24|1423.79
#2025-11-25|1427.55
#2025-11-26|1448.05
#2025-11-27|1413.71
#2025-11-28|1434.59
#2025-12-01|1435.38
#2025-12-02|1426.26
#2025-12-03|1399.49
#2025-12-04|1390.56
#2025-12-05|1390.10
#2025-12-08|1390.10
#2025-12-09|1364.47
#2025-12-10|1362.81
#2025-12-11|1389.66
#2025-12-12|1403.33
#2025-12-15|1431.81
#2025-12-16|1461.14
#2025-12-17|1459.76
#2025-12-18|1457.51
#2025-12-19|1423.80
#2025-12-22|1467.91
#2025-12-23|1464.84
#2025-12-24|1464.84
#2025-12-25|1464.84
#2025-12-26|1477.40
#2025-12-29|1462.97
#2025-12-30|1462.97
#2025-12-31|1462.97
#2026-01-01|1462.97
#2026-01-02|1495.39
#2026-01-05|1491.60
#2026-01-06|1521.17
#2026-01-07|1507.42
#2026-01-08|1490.02
#2026-01-09|1500.58
#2026-01-12|1536.69
#2026-01-13|1525.54
#2026-01-14|1509.31
#2026-01-15|1529.10
#2026-01-16|1541.13
#2026-01-19|1518.59
#2026-01-20|1491.94
#2026-01-21|1487.50
#2026-01-22|1507.28
#2026-01-23|1491.21
#2026-01-26|1501.40
#2026-01-27|1488.44
#2026-01-28|1502.79
#2026-01-29|1454.64
#2026-01-30|1520.20
#2026-02-02|1480.76
#2026-02-03|1499.15
#2026-02-04|1498.77
#2026-02-05|1502.55
#2026-02-06|1516.23
#2026-02-09|1510.70
#2026-02-10|1532.83
#2026-02-11|1549.45
#2026-02-12|1533.50
#2026-02-13|1524.46
#2026-02-16|1526.26
#2026-02-17|1526.26
#2026-02-18|1533.55
#2026-02-19|1528.79
#2026-02-20|1551.00
#2026-02-23|1566.52
#2026-02-24|1564.32
#2026-02-25|1575.48
#2026-02-26|1570.15
#2026-02-27|1553.75
#2026-03-02|1511.77
#2026-03-03|1493.99
#2026-03-04|1444.92
#2026-03-05|1455.50
#2026-03-06|1422.10
#2026-03-09|1336.78
#2026-03-10|1379.20
#2026-03-11|1361.92
#2026-03-12|1355.24
#2026-03-13|1339.05
#2026-03-16|1328.04
#2026-03-17|1328.34
#2026-03-18|1325.58
#2026-03-19|1308.19
#2026-03-20|1308.19
#2026-03-23|1268.53
#2026-03-24|1303.91
#2026-03-25|1333.62
#2026-03-26|1309.60
#2026-03-27|1293.74
#2026-03-30|1243.13
#2026-03-31|1256.53
#2026-04-01|1298.92
#2026-04-02|1298.92