Table Data - NASDAQ Philippines Financials Total Return Index
| Title | NASDAQ Philippines Financials Total Return Index |
|---|---|
| Series ID | NASDAQNQPH30T |
| 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: NQPH30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 171.15 |
| 2001-04-02 | 168.42 |
| 2001-04-03 | 171.78 |
| 2001-04-04 | 172.21 |
| 2001-04-05 | 172.74 |
| 2001-04-06 | 172.37 |
| 2001-04-09 | 172.63 |
| 2001-04-10 | 173.75 |
| 2001-04-11 | 171.83 |
| 2001-04-12 | 171.91 |
| 2001-04-13 | . |
| 2001-04-16 | 172.45 |
| 2001-04-17 | 170.45 |
| 2001-04-18 | 170.96 |
| 2001-04-19 | 171.88 |
| 2001-04-20 | 170.76 |
| 2001-04-23 | 175.46 |
| 2001-04-24 | 175.71 |
| 2001-04-25 | 180.29 |
| 2001-04-26 | 174.42 |
| 2001-04-27 | 174.01 |
| 2001-04-30 | 169.96 |
| 2001-05-01 | 169.63 |
| 2001-05-02 | 177.44 |
| 2001-05-03 | 178.40 |
| 2001-05-04 | 177.91 |
| 2001-05-07 | 174.98 |
| 2001-05-08 | 174.87 |
| 2001-05-09 | 175.72 |
| 2001-05-10 | 175.91 |
| 2001-05-11 | 181.18 |
| 2001-05-14 | 180.64 |
| 2001-05-15 | 178.89 |
| 2001-05-16 | 179.77 |
| 2001-05-17 | 178.83 |
| 2001-05-18 | 177.47 |
| 2001-05-21 | 173.93 |
| 2001-05-22 | 175.82 |
| 2001-05-23 | 176.58 |
| 2001-05-24 | 175.47 |
| 2001-05-25 | 170.92 |
| 2001-05-28 | . |
| 2001-05-29 | 167.62 |
| 2001-05-30 | 169.64 |
| 2001-05-31 | 171.31 |
| 2001-06-01 | 170.80 |
| 2001-06-04 | 171.88 |
| 2001-06-05 | 169.19 |
| 2001-06-06 | 167.56 |
| 2001-06-07 | 168.09 |
| 2001-06-08 | 168.35 |
| 2001-06-11 | 171.29 |
| 2001-06-12 | 171.12 |
| 2001-06-13 | 172.70 |
| 2001-06-14 | 174.80 |
| 2001-06-15 | 174.25 |
| 2001-06-18 | 171.55 |
| 2001-06-19 | 168.70 |
| 2001-06-20 | 167.33 |
| 2001-06-21 | 168.51 |
| 2001-06-22 | 167.36 |
| 2001-06-25 | 165.16 |
| 2001-06-26 | 164.61 |
| 2001-06-27 | 163.44 |
| 2001-06-28 | 162.73 |
| 2001-06-29 | 160.64 |
| 2001-07-02 | 155.89 |
| 2001-07-03 | 157.48 |
| 2001-07-04 | . |
| 2001-07-05 | 161.30 |
| 2001-07-06 | 158.43 |
| 2001-07-09 | 158.60 |
| 2001-07-10 | 157.95 |
| 2001-07-11 | 157.40 |
| 2001-07-12 | 157.60 |
| 2001-07-13 | 157.18 |
| 2001-07-16 | 155.49 |
| 2001-07-17 | 152.98 |
| 2001-07-18 | 154.00 |
| 2001-07-19 | 154.86 |
| 2001-07-20 | 154.06 |
| 2001-07-23 | 152.50 |
| 2001-07-24 | 150.98 |
| 2001-07-25 | 151.45 |
| 2001-07-26 | 151.45 |
| 2001-07-27 | 151.06 |
| 2001-07-30 | 151.14 |
| 2001-07-31 | 152.75 |
| 2001-08-01 | 150.37 |
| 2001-08-02 | 151.46 |
| 2001-08-03 | 153.22 |
| 2001-08-06 | 153.67 |
| 2001-08-07 | 151.34 |
| 2001-08-08 | 149.34 |
| 2001-08-09 | 147.93 |
| 2001-08-10 | 152.49 |
| 2001-08-13 | 156.74 |
| 2001-08-14 | 156.53 |
| 2001-08-15 | 159.11 |
| 2001-08-16 | 159.68 |
| 2001-08-17 | 158.88 |
| 2001-08-20 | 158.09 |
| 2001-08-21 | 157.84 |
| 2001-08-22 | 155.77 |
| 2001-08-23 | 154.91 |
| 2001-08-24 | 156.08 |
| 2001-08-27 | 155.95 |
| 2001-08-28 | 154.81 |
| 2001-08-29 | 154.35 |
| 2001-08-30 | 153.78 |
| 2001-08-31 | 154.69 |
| 2001-09-03 | . |
| 2001-09-04 | 152.08 |
| 2001-09-05 | 151.94 |
| 2001-09-06 | 154.00 |
| 2001-09-07 | 155.11 |
| 2001-09-10 | 157.09 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 146.14 |
| 2001-09-18 | 148.25 |
| 2001-09-19 | 145.66 |
| 2001-09-20 | 146.06 |
| 2001-09-21 | 144.33 |
| 2001-09-24 | 142.62 |
| 2001-09-25 | 145.00 |
| 2001-09-26 | 140.60 |
| 2001-09-27 | 140.03 |
| 2001-09-28 | 138.55 |
| 2001-10-01 | 138.00 |
| 2001-10-02 | 135.55 |
| 2001-10-03 | 134.93 |
| 2001-10-04 | 134.40 |
| 2001-10-05 | 133.56 |
| 2001-10-08 | 128.91 |
| 2001-10-09 | 124.80 |
| 2001-10-10 | 117.19 |
| 2001-10-11 | 119.06 |
| 2001-10-12 | 123.39 |
| 2001-10-15 | 126.82 |
| 2001-10-16 | 127.82 |
| 2001-10-17 | 129.06 |
| 2001-10-18 | 126.93 |
| 2001-10-19 | 125.72 |
| 2001-10-22 | 123.98 |
| 2001-10-23 | 121.25 |
| 2001-10-24 | 120.48 |
| 2001-10-25 | 120.48 |
| 2001-10-26 | 122.02 |
| 2001-10-29 | 120.74 |
| 2001-10-30 | 121.42 |
| 2001-10-31 | 121.82 |
| 2001-11-01 | 121.76 |
| 2001-11-02 | 121.82 |
| 2001-11-05 | 121.75 |
| 2001-11-06 | 120.40 |
| 2001-11-07 | 121.15 |
| 2001-11-08 | 121.85 |
| 2001-11-09 | 122.01 |
| 2001-11-12 | 121.88 |
| 2001-11-13 | 121.42 |
| 2001-11-14 | 122.23 |
| 2001-11-15 | 124.43 |
| 2001-11-16 | 127.90 |
| 2001-11-19 | 129.42 |
| 2001-11-20 | 127.38 |
| 2001-11-21 | 129.12 |
| 2001-11-22 | . |
| 2001-11-23 | 138.61 |
| 2001-11-26 | 138.82 |
| 2001-11-27 | 139.52 |
| 2001-11-28 | 139.74 |
| 2001-11-29 | 139.46 |
| 2001-11-30 | 139.46 |
| 2001-12-03 | 136.93 |
| 2001-12-04 | 136.43 |
| 2001-12-05 | 140.64 |
| 2001-12-06 | 142.69 |
| 2001-12-07 | 140.75 |
| 2001-12-10 | 140.22 |
| 2001-12-11 | 139.95 |
| 2001-12-12 | 139.68 |
| 2001-12-13 | 140.91 |
| 2001-12-14 | 142.86 |
| 2001-12-17 | 142.86 |
| 2001-12-18 | 144.79 |
| 2001-12-19 | 145.55 |
| 2001-12-20 | 149.94 |
| 2001-12-21 | 149.23 |
| 2001-12-24 | 149.23 |
| 2001-12-25 | . |
| 2001-12-26 | 150.42 |
| 2001-12-27 | 152.40 |
| 2001-12-28 | 153.89 |
| 2001-12-31 | 153.83 |
| 2002-01-01 | . |
| 2002-01-02 | 153.36 |
| 2002-01-03 | 153.88 |
| 2002-01-04 | 156.36 |
| 2002-01-07 | 157.52 |
| 2002-01-08 | 156.98 |
| 2002-01-09 | 156.26 |
| 2002-01-10 | 156.21 |
| 2002-01-11 | 156.79 |
| 2002-01-14 | 157.84 |
| 2002-01-15 | 158.07 |
| 2002-01-16 | 160.14 |
| 2002-01-17 | 160.36 |
| 2002-01-18 | 163.88 |
| 2002-01-21 | . |
| 2002-01-22 | 162.90 |
| 2002-01-23 | 166.54 |
| 2002-01-24 | 171.26 |
| 2002-01-25 | 169.13 |
| 2002-01-28 | 168.64 |
| 2002-01-29 | 167.83 |
| 2002-01-30 | 167.58 |
| 2002-01-31 | 174.66 |
| 2002-02-01 | 176.54 |
| 2002-02-04 | 176.73 |
| 2002-02-05 | 175.15 |
| 2002-02-06 | 175.63 |
| 2002-02-07 | 172.53 |
| 2002-02-08 | 172.27 |
| 2002-02-11 | 173.38 |
| 2002-02-12 | 176.26 |
| 2002-02-13 | 175.84 |
| 2002-02-14 | 176.90 |
| 2002-02-15 | 178.66 |
| 2002-02-18 | . |
| 2002-02-19 | 185.20 |
| 2002-02-20 | 183.12 |
| 2002-02-21 | 181.94 |
| 2002-02-22 | 177.09 |
| 2002-02-25 | 177.09 |
| 2002-02-26 | 177.40 |
| 2002-02-27 | 178.17 |
| 2002-02-28 | 178.81 |
| 2002-03-01 | 179.84 |
| 2002-03-04 | 181.55 |
| 2002-03-05 | 180.93 |
| 2002-03-06 | 179.89 |
| 2002-03-07 | 183.16 |
| 2002-03-08 | 184.69 |
| 2002-03-11 | 180.60 |
| 2002-03-12 | 178.27 |
| 2002-03-13 | 174.79 |
| 2002-03-14 | 174.00 |
| 2002-03-15 | 174.68 |
| 2002-03-18 | 173.73 |
| 2002-03-19 | 174.72 |
| 2002-03-20 | 178.11 |
| 2002-03-21 | 180.06 |
| 2002-03-22 | 181.01 |
| 2002-03-25 | 179.46 |
| 2002-03-26 | 178.38 |
| 2002-03-27 | 179.38 |
| 2002-03-28 | 179.41 |
| 2002-03-29 | . |
| 2002-04-01 | 178.64 |
| 2002-04-02 | 180.38 |
| 2002-04-03 | 178.15 |
| 2002-04-04 | 180.19 |
| 2002-04-05 | 181.78 |
| 2002-04-08 | 181.76 |
| 2002-04-09 | 181.23 |
| 2002-04-10 | 179.95 |
| 2002-04-11 | 179.64 |
| 2002-04-12 | 177.65 |
| 2002-04-15 | 176.81 |
| 2002-04-16 | 178.99 |
| 2002-04-17 | 183.45 |
| 2002-04-18 | 185.50 |
| 2002-04-19 | 185.73 |
| 2002-04-22 | 180.09 |
| 2002-04-23 | 179.70 |
| 2002-04-24 | 177.61 |
| 2002-04-25 | 174.64 |
| 2002-04-26 | 173.75 |
| 2002-04-29 | 171.45 |
| 2002-04-30 | 176.05 |
| 2002-05-01 | 176.15 |
| 2002-05-02 | 182.61 |
| 2002-05-03 | 185.99 |
| 2002-05-06 | 185.20 |
| 2002-05-07 | 182.23 |
| 2002-05-08 | 182.01 |
| 2002-05-09 | 183.16 |
| 2002-05-10 | 182.72 |
| 2002-05-13 | 180.66 |
| 2002-05-14 | 178.66 |
| 2002-05-15 | 180.45 |
| 2002-05-16 | 182.98 |
| 2002-05-17 | 181.87 |
| 2002-05-20 | 182.63 |
| 2002-05-21 | 181.71 |
| 2002-05-22 | 180.48 |
| 2002-05-23 | 180.34 |
| 2002-05-24 | 179.39 |
| 2002-05-27 | . |
| 2002-05-28 | 179.84 |
| 2002-05-29 | 178.76 |
| 2002-05-30 | 178.82 |
| 2002-05-31 | 175.12 |
| 2002-06-03 | 178.23 |
| 2002-06-04 | 177.62 |
| 2002-06-05 | 171.14 |
| 2002-06-06 | 169.10 |
| 2002-06-07 | 165.49 |
| 2002-06-10 | 164.78 |
| 2002-06-11 | 163.58 |
| 2002-06-12 | 163.58 |
| 2002-06-13 | 161.06 |
| 2002-06-14 | 163.02 |
| 2002-06-17 | 161.58 |
| 2002-06-18 | 162.05 |
| 2002-06-19 | 156.17 |
| 2002-06-20 | 155.46 |
| 2002-06-21 | 154.05 |
| 2002-06-24 | 156.10 |
| 2002-06-25 | 153.98 |
| 2002-06-26 | 149.39 |
| 2002-06-27 | 148.77 |
| 2002-06-28 | 150.44 |
| 2002-07-01 | 156.15 |
| 2002-07-02 | 153.82 |
| 2002-07-03 | 145.33 |
| 2002-07-04 | . |
| 2002-07-05 | 144.25 |
| 2002-07-08 | 145.71 |
| 2002-07-09 | 148.57 |
| 2002-07-10 | 151.28 |
| 2002-07-11 | 150.34 |
| 2002-07-12 | 152.56 |
| 2002-07-15 | 152.74 |
| 2002-07-16 | 156.34 |
| 2002-07-17 | 153.40 |
| 2002-07-18 | 154.49 |
| 2002-07-19 | 155.63 |
| 2002-07-22 | 154.21 |
| 2002-07-23 | 156.16 |
| 2002-07-24 | 154.28 |
| 2002-07-25 | 154.83 |
| 2002-07-26 | 150.10 |
| 2002-07-29 | 149.01 |
| 2002-07-30 | 151.64 |
| 2002-07-31 | 151.02 |
| 2002-08-01 | 152.64 |
| 2002-08-02 | 149.95 |
| 2002-08-05 | 148.08 |
| 2002-08-06 | 142.44 |
| 2002-08-07 | 144.14 |
| 2002-08-08 | 144.34 |
| 2002-08-09 | 144.83 |
| 2002-08-12 | 144.47 |
| 2002-08-13 | 148.30 |
| 2002-08-14 | 152.75 |
| 2002-08-15 | 152.64 |
| 2002-08-16 | 153.69 |
| 2002-08-19 | 152.54 |
| 2002-08-20 | 150.94 |
| 2002-08-21 | 144.91 |
| 2002-08-22 | 141.93 |
| 2002-08-23 | 140.18 |
| 2002-08-26 | 142.41 |
| 2002-08-27 | 142.00 |
| 2002-08-28 | 144.19 |
| 2002-08-29 | 144.71 |
| 2002-08-30 | 144.07 |
| 2002-09-02 | . |
| 2002-09-03 | 142.76 |
| 2002-09-04 | 146.08 |
| 2002-09-05 | 146.50 |
| 2002-09-06 | 147.09 |
| 2002-09-09 | 147.97 |
| 2002-09-10 | 148.15 |
| 2002-09-11 | 151.62 |
| 2002-09-12 | 150.74 |
| 2002-09-13 | 149.47 |
| 2002-09-16 | 149.38 |
| 2002-09-17 | 149.91 |
| 2002-09-18 | 149.76 |
| 2002-09-19 | 148.43 |
| 2002-09-20 | 147.11 |
| 2002-09-23 | 145.88 |
| 2002-09-24 | 142.45 |
| 2002-09-25 | 143.28 |
| 2002-09-26 | 140.72 |
| 2002-09-27 | 140.24 |
| 2002-09-30 | 144.30 |
| 2002-10-01 | 140.77 |
| 2002-10-02 | 140.50 |
| 2002-10-03 | 138.73 |
| 2002-10-04 | 138.30 |
| 2002-10-07 | 137.91 |
| 2002-10-08 | 136.59 |
| 2002-10-09 | 138.28 |
| 2002-10-10 | 136.59 |
| 2002-10-11 | 138.36 |
| 2002-10-14 | 136.27 |
| 2002-10-15 | 132.39 |
| 2002-10-16 | 132.51 |
| 2002-10-17 | 131.23 |
| 2002-10-18 | 128.02 |
| 2002-10-21 | 127.43 |
| 2002-10-22 | 128.83 |
| 2002-10-23 | 128.02 |
| 2002-10-24 | 128.23 |
| 2002-10-25 | 129.35 |
| 2002-10-28 | 131.41 |
| 2002-10-29 | 130.39 |
| 2002-10-30 | 130.43 |
| 2002-10-31 | 130.46 |
| 2002-11-01 | 130.46 |
| 2002-11-04 | 132.38 |
| 2002-11-05 | 131.13 |
| 2002-11-06 | 133.82 |
| 2002-11-07 | 136.00 |
| 2002-11-08 | 134.25 |
| 2002-11-11 | 130.93 |
| 2002-11-12 | 129.06 |
| 2002-11-13 | 129.32 |
| 2002-11-14 | 130.13 |
| 2002-11-15 | 129.88 |
| 2002-11-18 | 127.70 |
| 2002-11-19 | 124.13 |
| 2002-11-20 | 125.41 |
| 2002-11-21 | 124.92 |
| 2002-11-22 | 128.01 |
| 2002-11-25 | 126.97 |
| 2002-11-26 | 126.34 |
| 2002-11-27 | 125.14 |
| 2002-11-28 | . |
| 2002-11-29 | 125.34 |
| 2002-12-02 | 126.07 |
| 2002-12-03 | 123.88 |
| 2002-12-04 | 123.10 |
| 2002-12-05 | 122.47 |
| 2002-12-06 | 122.47 |
| 2002-12-09 | 123.03 |
| 2002-12-10 | 120.04 |
| 2002-12-11 | 119.65 |
| 2002-12-12 | 119.96 |
| 2002-12-13 | 120.72 |
| 2002-12-16 | 117.76 |
| 2002-12-17 | 117.07 |
| 2002-12-18 | 118.36 |
| 2002-12-19 | 115.07 |
| 2002-12-20 | 114.62 |
| 2002-12-23 | 117.17 |
| 2002-12-24 | 117.17 |
| 2002-12-25 | . |
| 2002-12-26 | 119.34 |
| 2002-12-27 | 117.73 |
| 2002-12-30 | 118.06 |
| 2002-12-31 | 117.60 |
| 2003-01-01 | . |
| 2003-01-02 | 115.85 |
| 2003-01-03 | 115.20 |
| 2003-01-06 | 117.42 |
| 2003-01-07 | 118.23 |
| 2003-01-08 | 122.22 |
| 2003-01-09 | 120.26 |
| 2003-01-10 | 124.16 |
| 2003-01-13 | 123.90 |
| 2003-01-14 | 125.22 |
| 2003-01-15 | 126.82 |
| 2003-01-16 | 126.36 |
| 2003-01-17 | 127.85 |
| 2003-01-20 | . |
| 2003-01-21 | 124.32 |
| 2003-01-22 | 124.37 |
| 2003-01-23 | 123.96 |
| 2003-01-24 | 124.13 |
| 2003-01-27 | 121.85 |
| 2003-01-28 | 121.26 |
| 2003-01-29 | 121.18 |
| 2003-01-30 | 121.69 |
| 2003-01-31 | 123.92 |
| 2003-02-03 | 123.16 |
| 2003-02-04 | 122.78 |
| 2003-02-05 | 121.76 |
| 2003-02-06 | 122.39 |
| 2003-02-07 | 121.85 |
| 2003-02-10 | 121.99 |
| 2003-02-11 | 121.86 |
| 2003-02-12 | 119.96 |
| 2003-02-13 | 119.39 |
| 2003-02-14 | 119.11 |
| 2003-02-17 | . |
| 2003-02-18 | 116.77 |
| 2003-02-19 | 115.89 |
| 2003-02-20 | 114.05 |
| 2003-02-21 | 111.84 |
| 2003-02-24 | 112.41 |
| 2003-02-25 | 112.41 |
| 2003-02-26 | 109.35 |
| 2003-02-27 | 111.45 |
| 2003-02-28 | 112.49 |
| 2003-03-03 | 111.22 |
| 2003-03-04 | 111.31 |
| 2003-03-05 | 107.69 |
| 2003-03-06 | 108.33 |
| 2003-03-07 | 108.88 |
| 2003-03-10 | 107.86 |
| 2003-03-11 | 107.46 |
| 2003-03-12 | 105.98 |
| 2003-03-13 | 106.43 |
| 2003-03-14 | 106.97 |
| 2003-03-17 | 106.88 |
| 2003-03-18 | 107.39 |
| 2003-03-19 | 110.65 |
| 2003-03-20 | 113.78 |
| 2003-03-21 | 112.87 |
| 2003-03-24 | 112.03 |
| 2003-03-25 | 111.02 |
| 2003-03-26 | 112.22 |
| 2003-03-27 | 114.48 |
| 2003-03-28 | 114.43 |
| 2003-03-31 | 116.00 |
| 2003-04-01 | 115.39 |
| 2003-04-02 | 119.20 |
| 2003-04-03 | 120.70 |
| 2003-04-04 | 125.82 |
| 2003-04-07 | 125.71 |
| 2003-04-08 | 130.01 |
| 2003-04-09 | 127.21 |
| 2003-04-10 | 132.56 |
| 2003-04-11 | 132.10 |
| 2003-04-14 | 131.59 |
| 2003-04-15 | 128.96 |
| 2003-04-16 | 130.82 |
| 2003-04-17 | 130.99 |
| 2003-04-18 | . |
| 2003-04-21 | 129.98 |
| 2003-04-22 | 130.33 |
| 2003-04-23 | 126.45 |
| 2003-04-24 | 122.82 |
| 2003-04-25 | 119.74 |
| 2003-04-28 | 118.43 |
| 2003-04-29 | 122.28 |
| 2003-04-30 | 125.82 |
| 2003-05-01 | 125.82 |
| 2003-05-02 | 125.82 |
| 2003-05-05 | 128.52 |
| 2003-05-06 | 128.70 |
| 2003-05-07 | 127.95 |
| 2003-05-08 | 127.74 |
| 2003-05-09 | 127.31 |
| 2003-05-12 | 125.34 |
| 2003-05-13 | 122.99 |
| 2003-05-14 | 123.67 |
| 2003-05-15 | 123.94 |
| 2003-05-16 | 122.79 |
| 2003-05-19 | 124.04 |
| 2003-05-20 | 122.04 |
| 2003-05-21 | 122.16 |
| 2003-05-22 | 120.63 |
| 2003-05-23 | 119.70 |
| 2003-05-26 | . |
| 2003-05-27 | 120.24 |
| 2003-05-28 | 123.61 |
| 2003-05-29 | 126.87 |
| 2003-05-30 | 126.30 |
| 2003-06-02 | 124.82 |
| 2003-06-03 | 129.03 |
| 2003-06-04 | 135.72 |
| 2003-06-05 | 145.63 |
| 2003-06-06 | 148.43 |
| 2003-06-09 | 145.75 |
| 2003-06-10 | 145.66 |
| 2003-06-11 | 145.13 |
| 2003-06-12 | 149.47 |
| 2003-06-13 | 149.47 |
| 2003-06-16 | 154.48 |
| 2003-06-17 | 166.17 |
| 2003-06-18 | 159.39 |
| 2003-06-19 | 159.09 |
| 2003-06-20 | 157.34 |
| 2003-06-23 | 155.02 |
| 2003-06-24 | 151.45 |
| 2003-06-25 | 156.77 |
| 2003-06-26 | 153.03 |
| 2003-06-27 | 155.71 |
| 2003-06-30 | 154.25 |
| 2003-07-01 | 155.20 |
| 2003-07-02 | 155.80 |
| 2003-07-03 | 161.78 |
| 2003-07-04 | . |
| 2003-07-07 | 162.78 |
| 2003-07-08 | 164.78 |
| 2003-07-09 | 162.56 |
| 2003-07-10 | 163.43 |
| 2003-07-11 | 161.07 |
| 2003-07-14 | 160.10 |
| 2003-07-15 | 160.04 |
| 2003-07-16 | 158.08 |
| 2003-07-17 | 156.54 |
| 2003-07-18 | 159.04 |
| 2003-07-21 | 163.17 |
| 2003-07-22 | 164.46 |
| 2003-07-23 | 166.59 |
| 2003-07-24 | 164.38 |
| 2003-07-25 | 165.83 |
| 2003-07-28 | 161.96 |
| 2003-07-29 | 152.47 |
| 2003-07-30 | 155.30 |
| 2003-07-31 | 154.62 |
| 2003-08-01 | 152.52 |
| 2003-08-04 | 148.38 |
| 2003-08-05 | 154.06 |
| 2003-08-06 | 152.89 |
| 2003-08-07 | 153.58 |
| 2003-08-08 | 158.07 |
| 2003-08-11 | 157.14 |
| 2003-08-12 | 157.00 |
| 2003-08-13 | 158.11 |
| 2003-08-14 | 157.17 |
| 2003-08-15 | 152.99 |
| 2003-08-18 | 152.35 |
| 2003-08-19 | 154.33 |
| 2003-08-20 | 152.06 |
| 2003-08-21 | 150.25 |
| 2003-08-22 | 150.25 |
| 2003-08-25 | 151.49 |
| 2003-08-26 | 149.91 |
| 2003-08-27 | 148.12 |
| 2003-08-28 | 144.26 |
| 2003-08-29 | 139.43 |
| 2003-09-01 | . |
| 2003-09-02 | 142.19 |
| 2003-09-03 | 146.88 |
| 2003-09-04 | 146.29 |
| 2003-09-05 | 147.04 |
| 2003-09-08 | 148.79 |
| 2003-09-09 | 152.57 |
| 2003-09-10 | 154.88 |
| 2003-09-11 | 153.07 |
| 2003-09-12 | 152.59 |
| 2003-09-15 | 152.59 |
| 2003-09-16 | 152.98 |
| 2003-09-17 | 156.38 |
| 2003-09-18 | 155.27 |
| 2003-09-19 | 154.68 |
| 2003-09-22 | 156.36 |
| 2003-09-23 | 154.38 |
| 2003-09-24 | 159.19 |
| 2003-09-25 | 157.70 |
| 2003-09-26 | 158.01 |
| 2003-09-29 | 158.04 |
| 2003-09-30 | 154.38 |
| 2003-10-01 | 152.24 |
| 2003-10-02 | 151.48 |
| 2003-10-03 | 152.50 |
| 2003-10-06 | 152.21 |
| 2003-10-07 | 153.10 |
| 2003-10-08 | 151.29 |
| 2003-10-09 | 152.38 |
| 2003-10-10 | 156.95 |
| 2003-10-13 | 163.62 |
| 2003-10-14 | 159.77 |
| 2003-10-15 | 159.72 |
| 2003-10-16 | 162.25 |
| 2003-10-17 | 160.88 |
| 2003-10-20 | 159.08 |
| 2003-10-21 | 160.17 |
| 2003-10-22 | 158.27 |
| 2003-10-23 | 157.80 |
| 2003-10-24 | 156.01 |
| 2003-10-27 | 157.03 |
| 2003-10-28 | 155.64 |
| 2003-10-29 | 156.86 |
| 2003-10-30 | 157.61 |
| 2003-10-31 | 159.11 |
| 2003-11-03 | 158.32 |
| 2003-11-04 | 159.71 |
| 2003-11-05 | 158.78 |
| 2003-11-06 | 158.52 |
| 2003-11-07 | 156.98 |
| 2003-11-10 | 156.98 |
| 2003-11-11 | 155.10 |
| 2003-11-12 | 152.29 |
| 2003-11-13 | 148.93 |
| 2003-11-14 | 149.15 |
| 2003-11-17 | 146.97 |
| 2003-11-18 | 147.62 |
| 2003-11-19 | 146.04 |
| 2003-11-20 | 148.66 |
| 2003-11-21 | 147.37 |
| 2003-11-24 | 147.24 |
| 2003-11-25 | 147.91 |
| 2003-11-26 | 147.97 |
| 2003-11-27 | . |
| 2003-11-28 | 144.15 |
| 2003-12-01 | 144.32 |
| 2003-12-02 | 144.43 |
| 2003-12-03 | 148.43 |
| 2003-12-04 | 148.74 |
| 2003-12-05 | 145.17 |
| 2003-12-08 | 145.67 |
| 2003-12-09 | 147.58 |
| 2003-12-10 | 147.34 |
| 2003-12-11 | 147.72 |
| 2003-12-12 | 149.53 |
| 2003-12-15 | 150.47 |
| 2003-12-16 | 152.57 |
| 2003-12-17 | 152.28 |
| 2003-12-18 | 153.95 |
| 2003-12-19 | 153.37 |
| 2003-12-22 | 152.97 |
| 2003-12-23 | 154.02 |
| 2003-12-24 | 154.03 |
| 2003-12-25 | . |
| 2003-12-26 | 154.09 |
| 2003-12-29 | 155.80 |
| 2003-12-30 | 155.69 |
| 2003-12-31 | 155.71 |
| 2004-01-01 | . |
| 2004-01-02 | 155.66 |
| 2004-01-05 | 159.95 |
| 2004-01-06 | 163.09 |
| 2004-01-07 | 161.15 |
| 2004-01-08 | 158.35 |
| 2004-01-09 | 161.66 |
| 2004-01-12 | 160.63 |
| 2004-01-13 | 160.06 |
| 2004-01-14 | 161.77 |
| 2004-01-15 | 159.75 |
| 2004-01-16 | 161.17 |
| 2004-01-19 | . |
| 2004-01-20 | 159.94 |
| 2004-01-21 | 161.82 |
| 2004-01-22 | 160.75 |
| 2004-01-23 | 160.97 |
| 2004-01-26 | 159.74 |
| 2004-01-27 | 163.09 |
| 2004-01-28 | 161.46 |
| 2004-01-29 | 155.42 |
| 2004-01-30 | 157.57 |
| 2004-02-02 | 152.27 |
| 2004-02-03 | 151.88 |
| 2004-02-04 | 150.54 |
| 2004-02-05 | 148.50 |
| 2004-02-06 | 149.89 |
| 2004-02-09 | 149.72 |
| 2004-02-10 | 150.90 |
| 2004-02-11 | 148.85 |
| 2004-02-12 | 147.65 |
| 2004-02-13 | 147.89 |
| 2004-02-16 | . |
| 2004-02-17 | 146.84 |
| 2004-02-18 | 146.34 |
| 2004-02-19 | 146.37 |
| 2004-02-20 | 146.59 |
| 2004-02-23 | 145.48 |
| 2004-02-24 | 143.58 |
| 2004-02-25 | 143.71 |
| 2004-02-26 | 144.67 |
| 2004-02-27 | 144.40 |
| 2004-03-01 | 145.10 |
| 2004-03-02 | 145.47 |
| 2004-03-03 | 144.64 |
| 2004-03-04 | 146.25 |
| 2004-03-05 | 144.08 |
| 2004-03-08 | 143.72 |
| 2004-03-09 | 142.34 |
| 2004-03-10 | 142.20 |
| 2004-03-11 | 141.54 |
| 2004-03-12 | 140.07 |
| 2004-03-15 | 139.78 |
| 2004-03-16 | 141.38 |
| 2004-03-17 | 140.55 |
| 2004-03-18 | 141.99 |
| 2004-03-19 | 141.88 |
| 2004-03-22 | 139.13 |
| 2004-03-23 | 138.69 |
| 2004-03-24 | 136.21 |
| 2004-03-25 | 136.37 |
| 2004-03-26 | 135.88 |
| 2004-03-29 | 135.05 |
| 2004-03-30 | 135.39 |
| 2004-03-31 | 139.70 |
| 2004-04-01 | 139.90 |
| 2004-04-02 | 141.02 |
| 2004-04-05 | 144.28 |
| 2004-04-06 | 145.75 |
| 2004-04-07 | 145.75 |
| 2004-04-08 | 146.14 |
| 2004-04-09 | . |
| 2004-04-12 | 144.09 |
| 2004-04-13 | 142.14 |
| 2004-04-14 | 142.31 |
| 2004-04-15 | 142.41 |
| 2004-04-16 | 144.56 |
| 2004-04-19 | 144.78 |
| 2004-04-20 | 145.57 |
| 2004-04-21 | 148.84 |
| 2004-04-22 | 147.74 |
| 2004-04-23 | 149.45 |
| 2004-04-26 | 148.76 |
| 2004-04-27 | 152.45 |
| 2004-04-28 | 156.15 |
| 2004-04-29 | 153.11 |
| 2004-04-30 | 150.97 |
| 2004-05-03 | 154.39 |
| 2004-05-04 | 153.03 |
| 2004-05-05 | 154.61 |
| 2004-05-06 | 152.68 |
| 2004-05-07 | 152.40 |
| 2004-05-10 | 152.20 |
| 2004-05-11 | 148.22 |
| 2004-05-12 | 150.79 |
| 2004-05-13 | 149.37 |
| 2004-05-14 | 150.58 |
| 2004-05-17 | 148.71 |
| 2004-05-18 | 147.95 |
| 2004-05-19 | 147.25 |
| 2004-05-20 | 147.08 |
| 2004-05-21 | 149.28 |
| 2004-05-24 | 148.71 |
| 2004-05-25 | 150.75 |
| 2004-05-26 | 150.67 |
| 2004-05-27 | 150.89 |
| 2004-05-28 | 151.30 |
| 2004-05-31 | . |
| 2004-06-01 | 149.98 |
| 2004-06-02 | 151.17 |
| 2004-06-03 | 153.06 |
| 2004-06-04 | 151.69 |
| 2004-06-07 | 151.61 |
| 2004-06-08 | 154.66 |
| 2004-06-09 | 153.93 |
| 2004-06-10 | 153.20 |
| 2004-06-11 | . |
| 2004-06-14 | 152.11 |
| 2004-06-15 | 153.24 |
| 2004-06-16 | 151.77 |
| 2004-06-17 | 152.70 |
| 2004-06-18 | 153.34 |
| 2004-06-21 | 153.31 |
| 2004-06-22 | 153.56 |
| 2004-06-23 | 157.57 |
| 2004-06-24 | 157.71 |
| 2004-06-25 | 157.35 |
| 2004-06-28 | 158.57 |
| 2004-06-29 | 158.78 |
| 2004-06-30 | 158.99 |
| 2004-07-01 | 158.69 |
| 2004-07-02 | 157.03 |
| 2004-07-05 | . |
| 2004-07-06 | 158.46 |
| 2004-07-07 | 158.25 |
| 2004-07-08 | 158.19 |
| 2004-07-09 | 157.27 |
| 2004-07-12 | 156.75 |
| 2004-07-13 | 156.97 |
| 2004-07-14 | 155.24 |
| 2004-07-15 | 153.58 |
| 2004-07-16 | 153.84 |
| 2004-07-19 | 153.58 |
| 2004-07-20 | 151.55 |
| 2004-07-21 | 152.85 |
| 2004-07-22 | 153.40 |
| 2004-07-23 | 153.19 |
| 2004-07-26 | 148.72 |
| 2004-07-27 | 152.34 |
| 2004-07-28 | 153.73 |
| 2004-07-29 | 156.25 |
| 2004-07-30 | 155.71 |
| 2004-08-02 | 153.20 |
| 2004-08-03 | 152.12 |
| 2004-08-04 | 152.19 |
| 2004-08-05 | 154.82 |
| 2004-08-06 | 155.11 |
| 2004-08-09 | 153.89 |
| 2004-08-10 | 152.55 |
| 2004-08-11 | 153.86 |
| 2004-08-12 | 152.97 |
| 2004-08-13 | 152.89 |
| 2004-08-16 | 152.28 |
| 2004-08-17 | 149.77 |
| 2004-08-18 | 148.60 |
| 2004-08-19 | 151.11 |
| 2004-08-20 | 151.04 |
| 2004-08-23 | 150.27 |
| 2004-08-24 | 147.92 |
| 2004-08-25 | 148.96 |
| 2004-08-26 | 149.75 |
| 2004-08-27 | 150.76 |
| 2004-08-30 | 149.84 |
| 2004-08-31 | 149.37 |
| 2004-09-01 | 150.04 |
| 2004-09-02 | 150.63 |
| 2004-09-03 | 153.51 |
| 2004-09-06 | . |
| 2004-09-07 | 157.02 |
| 2004-09-08 | 166.20 |
| 2004-09-09 | 167.61 |
| 2004-09-10 | 168.96 |
| 2004-09-13 | 167.31 |
| 2004-09-14 | 164.42 |
| 2004-09-15 | 165.11 |
| 2004-09-16 | 164.56 |
| 2004-09-17 | 163.09 |
| 2004-09-20 | 165.47 |
| 2004-09-21 | 167.85 |
| 2004-09-22 | 168.31 |
| 2004-09-23 | 169.43 |
| 2004-09-24 | 170.52 |
| 2004-09-27 | 169.84 |
| 2004-09-28 | 170.50 |
| 2004-09-29 | 168.89 |
| 2004-09-30 | 170.33 |
| 2004-10-01 | 173.74 |
| 2004-10-04 | 181.75 |
| 2004-10-05 | 179.03 |
| 2004-10-06 | 177.52 |
| 2004-10-07 | 179.94 |
| 2004-10-08 | 178.04 |
| 2004-10-11 | 177.18 |
| 2004-10-12 | 175.00 |
| 2004-10-13 | 175.65 |
| 2004-10-14 | 177.47 |
| 2004-10-15 | 176.53 |
| 2004-10-18 | 178.12 |
| 2004-10-19 | 177.02 |
| 2004-10-20 | 179.57 |
| 2004-10-21 | 178.15 |
| 2004-10-22 | 176.85 |
| 2004-10-25 | 177.49 |
| 2004-10-26 | 179.68 |
| 2004-10-27 | 179.54 |
| 2004-10-28 | 181.52 |
| 2004-10-29 | 184.81 |
| 2004-11-01 | 185.07 |
| 2004-11-02 | 184.47 |
| 2004-11-03 | 185.05 |
| 2004-11-04 | 183.84 |
| 2004-11-05 | 184.30 |
| 2004-11-08 | 183.97 |
| 2004-11-09 | 182.09 |
| 2004-11-10 | 184.26 |
| 2004-11-11 | 182.99 |
| 2004-11-12 | 179.53 |
| 2004-11-15 | 179.69 |
| 2004-11-16 | 184.78 |
| 2004-11-17 | 188.00 |
| 2004-11-18 | 188.92 |
| 2004-11-19 | 186.07 |
| 2004-11-22 | 186.40 |
| 2004-11-23 | 189.89 |
| 2004-11-24 | 192.65 |
| 2004-11-25 | . |
| 2004-11-26 | 188.29 |
| 2004-11-29 | 188.29 |
| 2004-11-30 | 191.40 |
| 2004-12-01 | 188.36 |
| 2004-12-02 | 186.61 |
| 2004-12-03 | 186.56 |
| 2004-12-06 | 187.46 |
| 2004-12-07 | 188.07 |
| 2004-12-08 | 190.00 |
| 2004-12-09 | 188.68 |
| 2004-12-10 | 185.20 |
| 2004-12-13 | 184.41 |
| 2004-12-14 | 184.71 |
| 2004-12-15 | 188.36 |
| 2004-12-16 | 191.03 |
| 2004-12-17 | 189.48 |
| 2004-12-20 | 187.87 |
| 2004-12-21 | 188.34 |
| 2004-12-22 | 188.50 |
| 2004-12-23 | 190.82 |
| 2004-12-24 | . |
| 2004-12-27 | 191.11 |
| 2004-12-28 | 190.70 |
| 2004-12-29 | 191.95 |
| 2004-12-30 | 192.22 |
| 2004-12-31 | 192.46 |
| 2005-01-03 | 193.36 |
| 2005-01-04 | 197.96 |
| 2005-01-05 | 198.30 |
| 2005-01-06 | 196.35 |
| 2005-01-07 | 196.05 |
| 2005-01-10 | 194.28 |
| 2005-01-11 | 193.46 |
| 2005-01-12 | 194.82 |
| 2005-01-13 | 200.17 |
| 2005-01-14 | 201.51 |
| 2005-01-17 | . |
| 2005-01-18 | 204.31 |
| 2005-01-19 | 208.83 |
| 2005-01-20 | 213.44 |
| 2005-01-21 | 217.11 |
| 2005-01-24 | 219.74 |
| 2005-01-25 | 220.02 |
| 2005-01-26 | 217.48 |
| 2005-01-27 | 220.95 |
#2005-01-28| 228.88
#2005-01-31| 232.05
#2005-02-01| 225.81
#2005-02-02| 226.42
#2005-02-03| 230.53
#2005-02-04| 228.94
#2005-02-07| 234.45
#2005-02-08| 237.61
#2005-02-09| 237.43
#2005-02-10| 240.40
#2005-02-11| 242.37
#2005-02-14| 241.02
#2005-02-15| 243.52
#2005-02-16| 240.62
#2005-02-17| 242.74
#2005-02-18| 244.15
#2005-02-21| .
#2005-02-22| 230.76
#2005-02-23| 235.88
#2005-02-24| 241.83
#2005-02-25| 242.01
#2005-02-28| 242.84
#2005-03-01| 240.57
#2005-03-02| 239.40
#2005-03-03| 241.30
#2005-03-04| 243.31
#2005-03-07| 250.00
#2005-03-08| 246.65
#2005-03-09| 247.22
#2005-03-10| 246.00
#2005-03-11| 247.51
#2005-03-14| 246.27
#2005-03-15| 244.65
#2005-03-16| 243.38
#2005-03-17| 243.36
#2005-03-18| 235.29
#2005-03-21| 234.11
#2005-03-22| 226.10
#2005-03-23| 225.79
#2005-03-24| 225.77
#2005-03-25| .
#2005-03-28| 227.16
#2005-03-29| 219.38
#2005-03-30| 214.55
#2005-03-31| 216.18
#2005-04-01| 219.21
#2005-04-04| 221.60
#2005-04-05| 219.43
#2005-04-06| 218.73
#2005-04-07| 211.94
#2005-04-08| 210.90
#2005-04-11| 210.04
#2005-04-12| 214.85
#2005-04-13| 212.90
#2005-04-14| 207.22
#2005-04-15| 204.60
#2005-04-18| 199.32
#2005-04-19| 203.34
#2005-04-20| 206.36
#2005-04-21| 202.51
#2005-04-22| 207.82
#2005-04-25| 206.99
#2005-04-26| 205.06
#2005-04-27| 200.94
#2005-04-28| 202.80
#2005-04-29| 205.22
#2005-05-02| 205.46
#2005-05-03| 204.00
#2005-05-04| 204.26
#2005-05-05| 210.82
#2005-05-06| 216.49
#2005-05-09| 218.42
#2005-05-10| 214.52
#2005-05-11| 213.64
#2005-05-12| 213.99
#2005-05-13| 208.86
#2005-05-16| 203.87
#2005-05-17| 205.94
#2005-05-18| 206.60
#2005-05-19| 208.49
#2005-05-20| 206.58
#2005-05-23| 206.47
#2005-05-24| 207.97
#2005-05-25| 207.45
#2005-05-26| 204.85
#2005-05-27| 208.38
#2005-05-30| .
#2005-05-31| 209.38
#2005-06-01| 213.54
#2005-06-02| 218.01
#2005-06-03| 221.14
#2005-06-06| 223.92
#2005-06-07| 220.07
#2005-06-08| 213.95
#2005-06-09| 206.03
#2005-06-10| 210.29
#2005-06-13| 210.39
#2005-06-14| 210.18
#2005-06-15| 214.32
#2005-06-16| 216.13
#2005-06-17| 217.02
#2005-06-20| 214.38
#2005-06-21| 206.24
#2005-06-22| 206.63
#2005-06-23| 208.43
#2005-06-24| 206.20
#2005-06-27| 209.78
#2005-06-28| 207.16
#2005-06-29| 203.93
#2005-06-30| 200.97
#2005-07-01| 197.36
#2005-07-04| .
#2005-07-05| 185.28
#2005-07-06| 185.75
#2005-07-07| 189.09
#2005-07-08| 191.54
#2005-07-11| 188.45
#2005-07-12| 191.84
#2005-07-13| 189.87
#2005-07-14| 195.21
#2005-07-15| 197.80
#2005-07-18| 198.47
#2005-07-19| 196.93
#2005-07-20| 200.15
#2005-07-21| 203.31
#2005-07-22| 202.18
#2005-07-25| 202.31
#2005-07-26| 201.54
#2005-07-27| 201.67
#2005-07-28| 206.05
#2005-07-29| 204.50
#2005-08-01| 202.70
#2005-08-02| 204.47
#2005-08-03| 204.74
#2005-08-04| 204.12
#2005-08-05| 203.93
#2005-08-08| 204.22
#2005-08-09| 205.47
#2005-08-10| 207.52
#2005-08-11| 210.13
#2005-08-12| 213.78
#2005-08-15| 210.62
#2005-08-16| 210.55
#2005-08-17| 208.78
#2005-08-18| 208.79
#2005-08-19| 207.77
#2005-08-22| 208.48
#2005-08-23| 208.14
#2005-08-24| 204.93
#2005-08-25| 206.60
#2005-08-26| 207.13
#2005-08-29| 206.50
#2005-08-30| 208.66
#2005-08-31| 206.25
#2005-09-01| 206.55
#2005-09-02| 205.28
#2005-09-05| .
#2005-09-06| 198.03
#2005-09-07| 200.08
#2005-09-08| 201.64
#2005-09-09| 198.29
#2005-09-12| 197.73
#2005-09-13| 201.43
#2005-09-14| 202.92
#2005-09-15| 201.18
#2005-09-16| 201.97
#2005-09-19| 203.94
#2005-09-20| 204.35
#2005-09-21| 208.76
#2005-09-22| 209.20
#2005-09-23| 207.85
#2005-09-26| 207.34
#2005-09-27| 211.68
#2005-09-28| 210.23
#2005-09-29| 209.17
#2005-09-30| 206.34
#2005-10-03| 206.37
#2005-10-04| 206.74
#2005-10-05| 210.80
#2005-10-06| 211.13
#2005-10-07| 212.70
#2005-10-10| 211.91
#2005-10-11| 213.17
#2005-10-12| 212.12
#2005-10-13| 210.78
#2005-10-14| 211.52
#2005-10-17| 210.49
#2005-10-18| 211.43
#2005-10-19| 211.18
#2005-10-20| 211.17
#2005-10-21| 207.20
#2005-10-24| 207.01
#2005-10-25| 209.91
#2005-10-26| 212.58
#2005-10-27| 214.65
#2005-10-28| 218.22
#2005-10-31| 218.34
#2005-11-01| 217.37
#2005-11-02| 227.22
#2005-11-03| 227.84
#2005-11-04| 225.65
#2005-11-07| 230.28
#2005-11-08| 232.39
#2005-11-09| 239.41
#2005-11-10| 243.70
#2005-11-11| 243.01
#2005-11-14| 239.13
#2005-11-15| 238.11
#2005-11-16| 237.44
#2005-11-17| 237.99
#2005-11-18| 244.31
#2005-11-21| 248.63
#2005-11-22| 251.02
#2005-11-23| 248.41
#2005-11-24| .
#2005-11-25| 248.17
#2005-11-28| 248.03
#2005-11-29| 249.21
#2005-11-30| 244.25
#2005-12-01| 241.99
#2005-12-02| 246.60
#2005-12-05| 247.67
#2005-12-06| 247.28
#2005-12-07| 247.21
#2005-12-08| 249.76
#2005-12-09| 249.32
#2005-12-12| 246.81
#2005-12-13| 245.32
#2005-12-14| 245.65
#2005-12-15| 243.29
#2005-12-16| 241.03
#2005-12-19| 239.30
#2005-12-20| 242.69
#2005-12-21| 245.27
#2005-12-22| 247.97
#2005-12-23| 251.20
#2005-12-26| .
#2005-12-27| 246.64
#2005-12-28| 243.76
#2005-12-29| 248.19
#2005-12-30| 248.05
#2006-01-02| .
#2006-01-03| 253.88
#2006-01-04| 258.20
#2006-01-05| 262.63
#2006-01-06| 257.36
#2006-01-09| 260.09
#2006-01-10| 261.54
#2006-01-11| 257.59
#2006-01-12| 260.39
#2006-01-13| 261.15
#2006-01-16| .
#2006-01-17| 261.13
#2006-01-18| 255.95
#2006-01-19| 253.88
#2006-01-20| 251.19
#2006-01-23| 251.50
#2006-01-24| 254.33
#2006-01-25| 256.33
#2006-01-26| 258.87
#2006-01-27| 259.99
#2006-01-30| 259.40
#2006-01-31| 262.98
#2006-02-01| 266.41
#2006-02-02| 270.29
#2006-02-03| 271.11
#2006-02-06| 272.76
#2006-02-07| 267.88
#2006-02-08| 266.53
#2006-02-09| 270.18
#2006-02-10| 269.48
#2006-02-13| 270.65
#2006-02-14| 268.17
#2006-02-15| 266.01
#2006-02-16| 265.25
#2006-02-17| 269.69
#2006-02-20| .
#2006-02-21| 269.26
#2006-02-22| 266.57
#2006-02-23| 273.35
#2006-02-24| 266.87
#2006-02-27| 268.94
#2006-02-28| 276.05
#2006-03-01| 280.81
#2006-03-02| 280.55
#2006-03-03| 275.70
#2006-03-06| 280.40
#2006-03-07| 277.46
#2006-03-08| 269.89
#2006-03-09| 276.18
#2006-03-10| 276.06
#2006-03-13| 280.34
#2006-03-14| 278.24
#2006-03-15| 277.17
#2006-03-16| 278.97
#2006-03-17| 282.72
#2006-03-20| 286.55
#2006-03-21| 288.50
#2006-03-22| 287.79
#2006-03-23| 287.32
#2006-03-24| 292.13
#2006-03-27| 288.36
#2006-03-28| 287.34
#2006-03-29| 285.60
#2006-03-30| 285.86
#2006-03-31| 290.85
#2006-04-03| 291.68
#2006-04-04| 291.88
#2006-04-05| 291.26
#2006-04-06| 292.32
#2006-04-07| 293.17
#2006-04-10| 290.53
#2006-04-11| 290.52
#2006-04-12| 290.56
#2006-04-13| 290.59
#2006-04-14| .
#2006-04-17| 290.96
#2006-04-18| 292.55
#2006-04-19| 294.23
#2006-04-20| 294.36
#2006-04-21| 295.69
#2006-04-24| 295.38
#2006-04-25| 292.03
#2006-04-26| 295.37
#2006-04-27| 297.12
#2006-04-28| 293.20
#2006-05-01| 293.88
#2006-05-02| 301.15
#2006-05-03| 310.36
#2006-05-04| 316.69
#2006-05-05| 334.71
#2006-05-08| 352.62
#2006-05-09| 340.90
#2006-05-10| 343.87
#2006-05-11| 342.38
#2006-05-12| 335.63
#2006-05-15| 320.93
#2006-05-16| 323.91
#2006-05-17| 328.18
#2006-05-18| 312.92
#2006-05-19| 311.03
#2006-05-22| 310.08
#2006-05-23| 299.17
#2006-05-24| 294.90
#2006-05-25| 289.09
#2006-05-26| 300.31
#2006-05-29| .
#2006-05-30| 299.43
#2006-05-31| 302.42
#2006-06-01| 302.92
#2006-06-02| 303.34
#2006-06-05| 303.74
#2006-06-06| 301.11
#2006-06-07| 287.39
#2006-06-08| 279.24
#2006-06-09| 278.19
#2006-06-12| 278.50
#2006-06-13| 271.34
#2006-06-14| 265.64
#2006-06-15| 267.01
#2006-06-16| 271.37
#2006-06-19| 270.63
#2006-06-20| 261.66
#2006-06-21| 256.38
#2006-06-22| 260.10
#2006-06-23| 263.37
#2006-06-26| 261.35
#2006-06-27| 261.30
#2006-06-28| 258.59
#2006-06-29| 260.33
#2006-06-30| 277.96
#2006-07-03| 280.59
#2006-07-04| .
#2006-07-05| 290.37
#2006-07-06| 285.12
#2006-07-07| 289.17
#2006-07-10| 285.63
#2006-07-11| 285.75
#2006-07-12| 285.27
#2006-07-13| 289.99
#2006-07-14| 285.78
#2006-07-17| 280.08
#2006-07-18| 281.57
#2006-07-19| 282.84
#2006-07-20| 293.21
#2006-07-21| 294.42
#2006-07-24| 294.11
#2006-07-25| 298.56
#2006-07-26| 301.83
#2006-07-27| 312.47
#2006-07-28| 311.22
#2006-07-31| 318.88
#2006-08-01| 317.36
#2006-08-02| 303.23
#2006-08-03| 312.27
#2006-08-04| 312.18
#2006-08-07| 316.68
#2006-08-08| 314.15
#2006-08-09| 315.61
#2006-08-10| 313.61
#2006-08-11| 314.58
#2006-08-14| 312.24
#2006-08-15| 311.23
#2006-08-16| 317.13
#2006-08-17| 319.37
#2006-08-18| 314.00
#2006-08-21| 314.00
#2006-08-22| 311.33
#2006-08-23| 314.93
#2006-08-24| 315.66
#2006-08-25| 311.73
#2006-08-28| 314.26
#2006-08-29| 316.25
#2006-08-30| 316.76
#2006-08-31| 321.47
#2006-09-01| 323.81
#2006-09-04| .
#2006-09-05| 334.29
#2006-09-06| 336.78
#2006-09-07| 335.86
#2006-09-08| 331.32
#2006-09-11| 333.08
#2006-09-12| 328.18
#2006-09-13| 330.77
#2006-09-14| 332.95
#2006-09-15| 335.94
#2006-09-18| 341.62
#2006-09-19| 351.92
#2006-09-20| 350.99
#2006-09-21| 353.26
#2006-09-22| 348.66
#2006-09-25| 347.57
#2006-09-26| 346.50
#2006-09-27| 348.20
#2006-09-28| 348.24
#2006-09-29| 348.24
#2006-10-02| 349.18
#2006-10-03| 348.80
#2006-10-04| 343.45
#2006-10-05| 353.28
#2006-10-06| 354.60
#2006-10-09| 347.68
#2006-10-10| 344.10
#2006-10-11| 344.75
#2006-10-12| 344.63
#2006-10-13| 347.21
#2006-10-16| 347.63
#2006-10-17| 343.85
#2006-10-18| 344.43
#2006-10-19| 348.23
#2006-10-20| 354.99
#2006-10-23| 359.88
#2006-10-24| 359.81
#2006-10-25| 374.52
#2006-10-26| 380.87
#2006-10-27| 385.87
#2006-10-30| 382.17
#2006-10-31| 384.44
#2006-11-01| 384.44
#2006-11-02| 387.75
#2006-11-03| 392.37
#2006-11-06| 389.56
#2006-11-07| 394.64
#2006-11-08| 388.54
#2006-11-09| 390.74
#2006-11-10| 388.77
#2006-11-13| 391.79
#2006-11-14| 392.33
#2006-11-15| 392.90
#2006-11-16| 396.13
#2006-11-17| 399.40
#2006-11-20| 401.18
#2006-11-21| 396.52
#2006-11-22| 397.54
#2006-11-23| .
#2006-11-24| 390.09
#2006-11-27| 389.23
#2006-11-28| 386.69
#2006-11-29| 386.10
#2006-11-30| 388.55
#2006-12-01| 388.55
#2006-12-04| 394.89
#2006-12-05| 397.08
#2006-12-06| 394.32
#2006-12-07| 395.57
#2006-12-08| 395.73
#2006-12-11| 398.15
#2006-12-12| 402.31
#2006-12-13| 398.73
#2006-12-14| 401.65
#2006-12-15| 404.10
#2006-12-18| 411.73
#2006-12-19| 404.54
#2006-12-20| 406.36
#2006-12-21| 407.60
#2006-12-22| 411.52
#2006-12-25| .
#2006-12-26| 411.52
#2006-12-27| 415.19
#2006-12-28| 421.86
#2006-12-29| 421.44
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 429.05
#2007-01-04| 432.01
#2007-01-05| 432.61
#2007-01-08| 428.96
#2007-01-09| 437.05
#2007-01-10| 431.40
#2007-01-11| 428.13
#2007-01-12| 434.39
#2007-01-15| .
#2007-01-16| 452.64
#2007-01-17| 446.22
#2007-01-18| 447.97
#2007-01-19| 445.75
#2007-01-22| 452.34
#2007-01-23| 457.45
#2007-01-24| 466.24
#2007-01-25| 468.50
#2007-01-26| 450.75
#2007-01-29| 453.24
#2007-01-30| 458.48
#2007-01-31| 473.45
#2007-02-01| 481.08
#2007-02-02| 488.66
#2007-02-05| 488.54
#2007-02-06| 487.96
#2007-02-07| 482.24
#2007-02-08| 477.26
#2007-02-09| 482.36
#2007-02-12| 479.96
#2007-02-13| 479.46
#2007-02-14| 492.33
#2007-02-15| 510.81
#2007-02-16| 508.97
#2007-02-19| .
#2007-02-20| 515.32
#2007-02-21| 515.31
#2007-02-22| 513.34
#2007-02-23| 513.75
#2007-02-26| 509.15
#2007-02-27| 501.42
#2007-02-28| 456.42
#2007-03-01| 479.20
#2007-03-02| 465.17
#2007-03-05| 437.08
#2007-03-06| 438.81
#2007-03-07| 457.92
#2007-03-08| 455.91
#2007-03-09| 467.94
#2007-03-12| 473.84
#2007-03-13| 480.84
#2007-03-14| 455.56
#2007-03-15| 455.44
#2007-03-16| 455.03
#2007-03-19| 449.92
#2007-03-20| 451.66
#2007-03-21| 455.52
#2007-03-22| 472.90
#2007-03-23| 473.47
#2007-03-26| 468.49
#2007-03-27| 471.57
#2007-03-28| 476.03
#2007-03-29| 473.58
#2007-03-30| 482.96
#2007-04-02| 488.93
#2007-04-03| 492.30
#2007-04-04| 503.98
#2007-04-05| 503.98
#2007-04-06| .
#2007-04-09| 506.30
#2007-04-10| 508.99
#2007-04-11| 508.92
#2007-04-12| 499.68
#2007-04-13| 501.20
#2007-04-16| 510.12
#2007-04-17| 512.21
#2007-04-18| 507.08
#2007-04-19| 492.02
#2007-04-20| 496.71
#2007-04-23| 505.57
#2007-04-24| 503.38
#2007-04-25| 505.96
#2007-04-26| 509.46
#2007-04-27| 504.48
#2007-04-30| 492.54
#2007-05-01| 492.54
#2007-05-02| 491.60
#2007-05-03| 491.01
#2007-05-04| 496.71
#2007-05-07| 507.42
#2007-05-08| 510.89
#2007-05-09| 511.21
#2007-05-10| 509.47
#2007-05-11| 512.88
#2007-05-14| 512.44
#2007-05-15| 520.45
#2007-05-16| 524.88
#2007-05-17| 532.56
#2007-05-18| 536.96
#2007-05-21| 546.04
#2007-05-22| 560.97
#2007-05-23| 560.15
#2007-05-24| 554.76
#2007-05-25| 550.40
#2007-05-28| .
#2007-05-29| 549.34
#2007-05-30| 539.97
#2007-05-31| 549.51
#2007-06-01| 568.73
#2007-06-04| 589.58
#2007-06-05| 580.00
#2007-06-06| 574.95
#2007-06-07| 566.20
#2007-06-08| 556.30
#2007-06-11| 556.00
#2007-06-12| 571.70
#2007-06-13| 559.25
#2007-06-14| 580.98
#2007-06-15| 592.58
#2007-06-18| 611.59
#2007-06-19| 610.83
#2007-06-20| 628.85
#2007-06-21| 622.07
#2007-06-22| 617.30
#2007-06-25| 606.45
#2007-06-26| 597.99
#2007-06-27| 579.18
#2007-06-28| 590.03
#2007-06-29| 596.73
#2007-07-02| 608.59
#2007-07-03| 620.39
#2007-07-04| .
#2007-07-05| 622.31
#2007-07-06| 614.94
#2007-07-09| 612.59
#2007-07-10| 607.00
#2007-07-11| 600.89
#2007-07-12| 616.44
#2007-07-13| 623.80
#2007-07-16| 620.48
#2007-07-17| 623.31
#2007-07-18| 621.14
#2007-07-19| 619.31
#2007-07-20| 628.37
#2007-07-23| 628.76
#2007-07-24| 623.48
#2007-07-25| 604.68
#2007-07-26| 602.43
#2007-07-27| 570.02
#2007-07-30| 561.51
#2007-07-31| 573.97
#2007-08-01| 557.92
#2007-08-02| 542.42
#2007-08-03| 540.24
#2007-08-06| 514.94
#2007-08-07| 532.17
#2007-08-08| 544.55
#2007-08-09| 541.97
#2007-08-10| 517.49
#2007-08-13| 514.96
#2007-08-14| 506.17
#2007-08-15| 483.21
#2007-08-16| 454.13
#2007-08-17| 440.73
#2007-08-20| 440.73
#2007-08-21| 476.08
#2007-08-22| 471.88
#2007-08-23| 490.16
#2007-08-24| 486.30
#2007-08-27| 486.92
#2007-08-28| 490.34
#2007-08-29| 478.25
#2007-08-30| 496.64
#2007-08-31| 504.86
#2007-09-03| .
#2007-09-04| 499.04
#2007-09-05| 501.93
#2007-09-06| 498.49
#2007-09-07| 499.71
#2007-09-10| 489.28
#2007-09-11| 482.68
#2007-09-12| 489.96
#2007-09-13| 489.43
#2007-09-14| 487.92
#2007-09-17| 487.22
#2007-09-18| 485.66
#2007-09-19| 506.10
#2007-09-20| 519.02
#2007-09-21| 517.94
#2007-09-24| 520.16
#2007-09-25| 519.69
#2007-09-26| 525.69
#2007-09-27| 545.71
#2007-09-28| 547.65
#2007-10-01| 555.89
#2007-10-02| 568.50
#2007-10-03| 583.06
#2007-10-04| 588.46
#2007-10-05| 592.46
#2007-10-08| 607.51
#2007-10-09| 592.65
#2007-10-10| 611.14
#2007-10-11| 613.78
#2007-10-12| 613.78
#2007-10-15| 623.54
#2007-10-16| 611.51
#2007-10-17| 601.26
#2007-10-18| 607.60
#2007-10-19| 606.80
#2007-10-22| 577.89
#2007-10-23| 583.44
#2007-10-24| 590.27
#2007-10-25| 594.81
#2007-10-26| 594.48
#2007-10-29| 594.98
#2007-10-30| 598.46
#2007-10-31| 592.95
#2007-11-01| 592.95
#2007-11-02| 592.95
#2007-11-05| 591.38
#2007-11-06| 593.13
#2007-11-07| 599.60
#2007-11-08| 583.50
#2007-11-09| 587.59
#2007-11-12| 570.79
#2007-11-13| 566.23
#2007-11-14| 584.17
#2007-11-15| 573.81
#2007-11-16| 556.62
#2007-11-19| 566.93
#2007-11-20| 550.77
#2007-11-21| 547.85
#2007-11-22| .
#2007-11-23| 553.35
#2007-11-26| 558.22
#2007-11-27| 554.29
#2007-11-28| 555.20
#2007-11-29| 557.64
#2007-11-30| 557.64
#2007-12-03| 576.51
#2007-12-04| 583.52
#2007-12-05| 588.07
#2007-12-06| 600.04
#2007-12-07| 610.20
#2007-12-10| 603.33
#2007-12-11| 602.93
#2007-12-12| 583.67
#2007-12-13| 588.31
#2007-12-14| 570.29
#2007-12-17| 554.11
#2007-12-18| 544.79
#2007-12-19| 543.73
#2007-12-20| 550.75
#2007-12-21| 564.28
#2007-12-24| 564.28
#2007-12-25| .
#2007-12-26| 578.22
#2007-12-27| 576.07
#2007-12-28| 566.13
#2007-12-31| 566.13
#2008-01-01| .
#2008-01-02| 569.95
#2008-01-03| 557.99
#2008-01-04| 551.57
#2008-01-07| 537.37
#2008-01-08| 540.20
#2008-01-09| 543.89
#2008-01-10| 547.70
#2008-01-11| 555.61
#2008-01-14| 555.43
#2008-01-15| 546.43
#2008-01-16| 526.09
#2008-01-17| 507.99
#2008-01-18| 498.03
#2008-01-21| .
#2008-01-22| 471.12
#2008-01-23| 489.19
#2008-01-24| 505.50
#2008-01-25| 517.31
#2008-01-28| 511.64
#2008-01-29| 516.25
#2008-01-30| 513.44
#2008-01-31| 504.45
#2008-02-01| 511.97
#2008-02-04| 516.94
#2008-02-05| 513.25
#2008-02-06| 502.15
#2008-02-07| 505.47
#2008-02-08| 508.16
#2008-02-11| 492.54
#2008-02-12| 492.48
#2008-02-13| 493.32
#2008-02-14| 483.31
#2008-02-15| 485.86
#2008-02-18| .
#2008-02-19| 490.24
#2008-02-20| 483.19
#2008-02-21| 485.42
#2008-02-22| 467.55
#2008-02-25| 467.55
#2008-02-26| 469.34
#2008-02-27| 477.58
#2008-02-28| 480.22
#2008-02-29| 479.65
#2008-03-03| 471.96
#2008-03-04| 471.11
#2008-03-05| 469.71
#2008-03-06| 471.06
#2008-03-07| 451.48
#2008-03-10| 424.99
#2008-03-11| 423.09
#2008-03-12| 430.60
#2008-03-13| 421.31
#2008-03-14| 416.48
#2008-03-17| 401.69
#2008-03-18| 401.69
#2008-03-19| 408.82
#2008-03-20| 408.82
#2008-03-21| .
#2008-03-24| 419.09
#2008-03-25| 426.57
#2008-03-26| 430.44
#2008-03-27| 430.31
#2008-03-28| 435.15
#2008-03-31| 436.60
#2008-04-01| 439.45
#2008-04-02| 456.22
#2008-04-03| 453.13
#2008-04-04| 440.61
#2008-04-07| 440.61
#2008-04-08| 440.61
#2008-04-09| 434.57
#2008-04-10| 432.95
#2008-04-11| 430.08
#2008-04-14| 423.19
#2008-04-15| 422.96
#2008-04-16| 426.58
#2008-04-17| 429.96
#2008-04-18| 423.74
#2008-04-21| 418.98
#2008-04-22| 413.34
#2008-04-23| 404.33
#2008-04-24| 409.22
#2008-04-25| 403.08
#2008-04-28| 396.93
#2008-04-29| 396.78
#2008-04-30| 394.08
#2008-05-01| 394.08
#2008-05-02| 390.94
#2008-05-05| 397.04
#2008-05-06| 394.86
#2008-05-07| 401.24
#2008-05-08| 402.54
#2008-05-09| 404.24
#2008-05-12| 406.55
#2008-05-13| 413.81
#2008-05-14| 416.94
#2008-05-15| 417.74
#2008-05-16| 417.67
#2008-05-19| 420.90
#2008-05-20| 419.23
#2008-05-21| 415.07
#2008-05-22| 407.63
#2008-05-23| 409.27
#2008-05-26| .
#2008-05-27| 408.54
#2008-05-28| 406.70
#2008-05-29| 399.08
#2008-05-30| 407.56
#2008-06-02| 409.87
#2008-06-03| 397.94
#2008-06-04| 397.11
#2008-06-05| 388.83
#2008-06-06| 389.49
#2008-06-09| 389.13
#2008-06-10| 373.32
#2008-06-11| 368.45
#2008-06-12| 361.86
#2008-06-13| 364.55
#2008-06-16| 373.72
#2008-06-17| 373.65
#2008-06-18| 371.39
#2008-06-19| 362.69
#2008-06-20| 363.10
#2008-06-23| 347.29
#2008-06-24| 344.78
#2008-06-25| 352.53
#2008-06-26| 353.88
#2008-06-27| 340.74
#2008-06-30| 337.61
#2008-07-01| 329.69
#2008-07-02| 321.33
#2008-07-03| 309.84
#2008-07-04| .
#2008-07-07| 323.58
#2008-07-08| 324.55
#2008-07-09| 331.16
#2008-07-10| 326.94
#2008-07-11| 325.38
#2008-07-14| 329.31
#2008-07-15| 320.11
#2008-07-16| 315.30
#2008-07-17| 322.22
#2008-07-18| 322.55
#2008-07-21| 326.60
#2008-07-22| 326.45
#2008-07-23| 343.31
#2008-07-24| 354.34
#2008-07-25| 347.77
#2008-07-28| 354.05
#2008-07-29| 349.76
#2008-07-30| 365.36
#2008-07-31| 360.39
#2008-08-01| 364.14
#2008-08-04| 364.30
#2008-08-05| 368.30
#2008-08-06| 390.09
#2008-08-07| 387.33
#2008-08-08| 383.13
#2008-08-11| 396.56
#2008-08-12| 390.50
#2008-08-13| 386.17
#2008-08-14| 380.36
#2008-08-15| 378.03
#2008-08-18| 378.03
#2008-08-19| 372.39
#2008-08-20| 372.01
#2008-08-21| 369.70
#2008-08-22| 367.28
#2008-08-25| 367.28
#2008-08-26| 360.74
#2008-08-27| 364.02
#2008-08-28| 367.70
#2008-08-29| 369.91
#2008-09-01| .
#2008-09-02| 372.52
#2008-09-03| 376.27
#2008-09-04| 380.81
#2008-09-05| 371.19
#2008-09-08| 375.78
#2008-09-09| 369.94
#2008-09-10| 367.79
#2008-09-11| 361.72
#2008-09-12| 365.07
#2008-09-15| 346.90
#2008-09-16| 325.94
#2008-09-17| 330.13
#2008-09-18| 317.04
#2008-09-19| 340.90
#2008-09-22| 348.79
#2008-09-23| 339.66
#2008-09-24| 343.40
#2008-09-25| 349.40
#2008-09-26| 344.85
#2008-09-29| 344.48
#2008-09-30| 336.14
#2008-10-01| 336.14
#2008-10-02| 343.74
#2008-10-03| 336.16
#2008-10-06| 322.86
#2008-10-07| 312.91
#2008-10-08| 296.32
#2008-10-09| 298.95
#2008-10-10| 272.83
#2008-10-13| 281.38
#2008-10-14| 298.60
#2008-10-15| 294.06
#2008-10-16| 276.38
#2008-10-17| 271.26
#2008-10-20| 265.88
#2008-10-21| 270.10
#2008-10-22| 264.75
#2008-10-23| 253.49
#2008-10-24| 247.41
#2008-10-27| 214.70
#2008-10-28| 214.09
#2008-10-29| 220.11
#2008-10-30| 237.98
#2008-10-31| 251.13
#2008-11-03| 263.01
#2008-11-04| 256.56
#2008-11-05| 257.95
#2008-11-06| 249.20
#2008-11-07| 244.22
#2008-11-10| 252.61
#2008-11-11| 245.95
#2008-11-12| 237.66
#2008-11-13| 229.66
#2008-11-14| 232.58
#2008-11-17| 226.36
#2008-11-18| 219.72
#2008-11-19| 222.14
#2008-11-20| 213.48
#2008-11-21| 207.63
#2008-11-24| 210.70
#2008-11-25| 226.78
#2008-11-26| 229.73
#2008-11-27| .
#2008-11-28| 237.35
#2008-12-01| 237.35
#2008-12-02| 222.73
#2008-12-03| 225.44
#2008-12-04| 222.40
#2008-12-05| 219.84
#2008-12-08| 223.93
#2008-12-09| 226.88
#2008-12-10| 234.45
#2008-12-11| 242.10
#2008-12-12| 232.22
#2008-12-15| 237.04
#2008-12-16| 236.94
#2008-12-17| 242.79
#2008-12-18| 246.30
#2008-12-19| 249.25
#2008-12-22| 236.14
#2008-12-23| 237.26
#2008-12-24| 238.00
#2008-12-25| .
#2008-12-26| 238.00
#2008-12-29| 238.00
#2008-12-30| 238.00
#2008-12-31| 238.00
#2009-01-01| .
#2009-01-02| 238.00
#2009-01-05| 254.54
#2009-01-06| 254.12
#2009-01-07| 266.11
#2009-01-08| 257.89
#2009-01-09| 257.48
#2009-01-12| 258.26
#2009-01-13| 256.32
#2009-01-14| 256.14
#2009-01-15| 251.55
#2009-01-16| 250.94
#2009-01-19| .
#2009-01-20| 245.72
#2009-01-21| 237.75
#2009-01-22| 240.93
#2009-01-23| 239.41
#2009-01-26| 239.19
#2009-01-27| 240.35
#2009-01-28| 240.55
#2009-01-29| 236.09
#2009-01-30| 227.25
#2009-02-02| 226.89
#2009-02-03| 225.08
#2009-02-04| 227.85
#2009-02-05| 230.71
#2009-02-06| 237.74
#2009-02-09| 240.33
#2009-02-10| 236.24
#2009-02-11| 232.56
#2009-02-12| 233.33
#2009-02-13| 230.92
#2009-02-16| .
#2009-02-17| 224.39
#2009-02-18| 221.53
#2009-02-19| 218.39
#2009-02-20| 213.32
#2009-02-23| 215.69
#2009-02-24| 214.30
#2009-02-25| 218.12
#2009-02-26| 212.99
#2009-02-27| 210.68
#2009-03-02| 205.16
#2009-03-03| 207.05
#2009-03-04| 207.54
#2009-03-05| 208.47
#2009-03-06| 206.79
#2009-03-09| 204.96
#2009-03-10| 203.79
#2009-03-11| 208.06
#2009-03-12| 201.51
#2009-03-13| 204.04
#2009-03-16| 204.29
#2009-03-17| 203.61
#2009-03-18| 204.65
#2009-03-19| 209.23
#2009-03-20| 215.68
#2009-03-23| 225.28
#2009-03-24| 229.15
#2009-03-25| 232.81
#2009-03-26| 240.59
#2009-03-27| 241.03
#2009-03-30| 236.76
#2009-03-31| 228.89
#2009-04-01| 226.55
#2009-04-02| 231.99
#2009-04-03| 243.21
#2009-04-06| 243.21
#2009-04-07| 247.93
#2009-04-08| 248.27
#2009-04-09| 248.27
#2009-04-10| .
#2009-04-13| 246.12
#2009-04-14| 248.73
#2009-04-15| 250.80
#2009-04-16| 261.31
#2009-04-17| 269.02
#2009-04-20| 263.25
#2009-04-21| 253.73
#2009-04-22| 257.40
#2009-04-23| 256.62
#2009-04-24| 261.55
#2009-04-27| 260.16
#2009-04-28| 254.61
#2009-04-29| 256.63
#2009-04-30| 267.00
#2009-05-01| 267.00
#2009-05-04| 275.46
#2009-05-05| 291.54
#2009-05-06| 293.38
#2009-05-07| 303.92
#2009-05-08| 307.37
#2009-05-11| 312.25
#2009-05-12| 303.68
#2009-05-13| 303.02
#2009-05-14| 295.88
#2009-05-15| 302.33
#2009-05-18| 302.77
#2009-05-19| 308.87
#2009-05-20| 316.11
#2009-05-21| 317.74
#2009-05-22| 313.95
#2009-05-25| .
#2009-05-26| 307.86
#2009-05-27| 314.56
#2009-05-28| 312.39
#2009-05-29| 318.86
#2009-06-01| 338.96
#2009-06-02| 341.97
#2009-06-03| 337.20
#2009-06-04| 340.07
#2009-06-05| 346.18
#2009-06-08| 342.97
#2009-06-09| 335.53
#2009-06-10| 338.09
#2009-06-11| 337.76
#2009-06-12| 337.76
#2009-06-15| 326.06
#2009-06-16| 314.25
#2009-06-17| 304.88
#2009-06-18| 304.26
#2009-06-19| 296.87
#2009-06-22| 302.32
#2009-06-23| 294.51
#2009-06-24| 300.51
#2009-06-25| 307.33
#2009-06-26| 306.65
#2009-06-29| 304.01
#2009-06-30| 300.89
#2009-07-01| 300.56
#2009-07-02| 300.19
#2009-07-03| .
#2009-07-06| 302.64
#2009-07-07| 303.86
#2009-07-08| 302.79
#2009-07-09| 307.26
#2009-07-10| 306.13
#2009-07-13| 303.91
#2009-07-14| 306.53
#2009-07-15| 311.95
#2009-07-16| 318.17
#2009-07-17| 318.24
#2009-07-20| 323.69
#2009-07-21| 323.32
#2009-07-22| 322.99
#2009-07-23| 322.21
#2009-07-24| 332.09
#2009-07-27| 340.21
#2009-07-28| 335.35
#2009-07-29| 337.43
#2009-07-30| 336.49
#2009-07-31| 346.12
#2009-08-03| 348.76
#2009-08-04| 351.80
#2009-08-05| 351.80
#2009-08-06| 352.43
#2009-08-07| 348.45
#2009-08-10| 352.33
#2009-08-11| 351.40
#2009-08-12| 346.98
#2009-08-13| 347.98
#2009-08-14| 350.43
#2009-08-17| 341.05
#2009-08-18| 339.23
#2009-08-19| 340.82
#2009-08-20| 338.04
#2009-08-21| 338.04
#2009-08-24| 357.20
#2009-08-25| 356.35
#2009-08-26| 359.15
#2009-08-27| 363.08
#2009-08-28| 366.54
#2009-08-31| 366.54
#2009-09-01| 361.08
#2009-09-02| 354.41
#2009-09-03| 353.64
#2009-09-04| 357.11
#2009-09-07| .
#2009-09-08| 362.19
#2009-09-09| 357.05
#2009-09-10| 359.68
#2009-09-11| 369.76
#2009-09-14| 359.88
#2009-09-15| 358.79
#2009-09-16| 361.01
#2009-09-17| 365.21
#2009-09-18| 370.52
#2009-09-21| 370.52
#2009-09-22| 368.66
#2009-09-23| 379.08
#2009-09-24| 381.53
#2009-09-25| 377.81
#2009-09-28| 369.88
#2009-09-29| 376.94
#2009-09-30| 377.38
#2009-10-01| 384.35
#2009-10-02| 380.97
#2009-10-05| 383.94
#2009-10-06| 390.97
#2009-10-07| 402.36
#2009-10-08| 407.25
#2009-10-09| 400.78
#2009-10-12| 394.46
#2009-10-13| 397.00
#2009-10-14| 397.02
#2009-10-15| 397.49
#2009-10-16| 391.64
#2009-10-19| 392.10
#2009-10-20| 393.54
#2009-10-21| 388.76
#2009-10-22| 381.80
#2009-10-23| 393.05
#2009-10-26| 393.05
#2009-10-27| 390.11
#2009-10-28| 381.68
#2009-10-29| 370.69
#2009-10-30| 378.36
#2009-11-02| 378.36
#2009-11-03| 368.40
#2009-11-04| 369.09
#2009-11-05| 375.82
#2009-11-06| 378.67
#2009-11-09| 376.34
#2009-11-10| 388.13
#2009-11-11| 391.99
#2009-11-12| 397.01
#2009-11-13| 398.72
#2009-11-16| 401.25
#2009-11-17| 404.96
#2009-11-18| 407.85
#2009-11-19| 408.44
#2009-11-20| 400.24
#2009-11-23| 397.24
#2009-11-24| 398.13
#2009-11-25| 398.82
#2009-11-26| .
#2009-11-27| 391.26
#2009-11-30| 391.26
#2009-12-01| 402.65
#2009-12-02| 408.12
#2009-12-03| 406.97
#2009-12-04| 404.40
#2009-12-07| 399.47
#2009-12-08| 395.99
#2009-12-09| 389.07
#2009-12-10| 390.88
#2009-12-11| 396.82
#2009-12-14| 398.01
#2009-12-15| 398.30
#2009-12-16| 397.44
#2009-12-17| 395.19
#2009-12-18| 390.35
#2009-12-21| 389.68
#2009-12-22| 389.78
#2009-12-23| 391.19
#2009-12-24| 391.19
#2009-12-25| .
#2009-12-28| 393.52
#2009-12-29| 395.88
#2009-12-30| 395.88
#2009-12-31| 395.88
#2010-01-01| .
#2010-01-04| 391.27
#2010-01-05| 392.25
#2010-01-06| 393.92
#2010-01-07| 401.39
#2010-01-08| 402.99
#2010-01-11| 405.89
#2010-01-12| 406.00
#2010-01-13| 405.42
#2010-01-14| 408.37
#2010-01-15| 403.74
#2010-01-18| .
#2010-01-19| 396.88
#2010-01-20| 393.82
#2010-01-21| 396.78
#2010-01-22| 383.56
#2010-01-25| 375.86
#2010-01-26| 369.38
#2010-01-27| 362.01
#2010-01-28| 373.54
#2010-01-29| 371.24
#2010-02-01| 363.07
#2010-02-02| 360.11
#2010-02-03| 360.66
#2010-02-04| 364.12
#2010-02-05| 351.57
#2010-02-08| 348.89
#2010-02-09| 344.38
#2010-02-10| 354.65
#2010-02-11| 364.66
#2010-02-12| 370.97
#2010-02-15| .
#2010-02-16| 371.44
#2010-02-17| 370.91
#2010-02-18| 376.68
#2010-02-19| 375.11
#2010-02-22| 382.14
#2010-02-23| 383.74
#2010-02-24| 376.60
#2010-02-25| 383.67
#2010-02-26| 388.07
#2010-03-01| 392.53
#2010-03-02| 387.70
#2010-03-03| 389.30
#2010-03-04| 385.24
#2010-03-05| 391.63
#2010-03-08| 396.15
#2010-03-09| 397.49
#2010-03-10| 396.44
#2010-03-11| 395.52
#2010-03-12| 394.92
#2010-03-15| 395.53
#2010-03-16| 396.96
#2010-03-17| 398.68
#2010-03-18| 399.72
#2010-03-19| 403.05
#2010-03-22| 400.60
#2010-03-23| 409.32
#2010-03-24| 420.96
#2010-03-25| 420.36
#2010-03-26| 425.89
#2010-03-29| 427.14
#2010-03-30| 430.77
#2010-03-31| 426.52
#2010-04-01| 426.52
#2010-04-02| .
#2010-04-05| 428.32
#2010-04-06| 435.95
#2010-04-07| 441.71
#2010-04-08| 440.37
#2010-04-09| 440.37
#2010-04-12| 449.44
#2010-04-13| 451.83
#2010-04-14| 449.38
#2010-04-15| 448.99
#2010-04-16| 448.38
#2010-04-19| 435.29
#2010-04-20| 430.82
#2010-04-21| 440.07
#2010-04-22| 444.34
#2010-04-23| 445.11
#2010-04-26| 455.45
#2010-04-27| 456.33
#2010-04-28| 450.66
#2010-04-29| 452.53
#2010-04-30| 453.02
#2010-05-03| 453.02
#2010-05-04| 446.57
#2010-05-05| 425.40
#2010-05-06| 425.44
#2010-05-07| 414.85
#2010-05-10| 414.85
#2010-05-11| 439.95
#2010-05-12| 444.07
#2010-05-13| 461.88
#2010-05-14| 465.87
#2010-05-17| 454.26
#2010-05-18| 449.46
#2010-05-19| 437.36
#2010-05-20| 430.50
#2010-05-21| 417.15
#2010-05-24| 417.83
#2010-05-25| 401.74
#2010-05-26| 416.86
#2010-05-27| 421.70
#2010-05-28| 435.03
#2010-05-31| .
#2010-06-01| 430.60
#2010-06-02| 435.24
#2010-06-03| 447.90
#2010-06-04| 447.91
#2010-06-07| 426.10
#2010-06-08| 430.50
#2010-06-09| 428.40
#2010-06-10| 421.52
#2010-06-11| 427.34
#2010-06-14| 427.34
#2010-06-15| 432.02
#2010-06-16| 436.92
#2010-06-17| 437.52
#2010-06-18| 444.74
#2010-06-21| 452.54
#2010-06-22| 454.37
#2010-06-23| 450.54
#2010-06-24| 447.49
#2010-06-25| 449.40
#2010-06-28| 453.74
#2010-06-29| 455.87
#2010-06-30| 455.87
#2010-07-01| 441.35
#2010-07-02| 436.60
#2010-07-05| .
#2010-07-06| 445.19
#2010-07-07| 445.38
#2010-07-08| 448.76
#2010-07-09| 451.36
#2010-07-12| 452.40
#2010-07-13| 460.22
#2010-07-14| 468.88
#2010-07-15| 465.35
#2010-07-16| 461.98
#2010-07-19| 458.10
#2010-07-20| 459.32
#2010-07-21| 461.17
#2010-07-22| 460.17
#2010-07-23| 462.57
#2010-07-26| 467.06
#2010-07-27| 472.91
#2010-07-28| 472.26
#2010-07-29| 470.26
#2010-07-30| 471.05
#2010-08-02| 477.45
#2010-08-03| 486.27
#2010-08-04| 489.66
#2010-08-05| 496.58
#2010-08-06| 500.74
#2010-08-09| 500.97
#2010-08-10| 500.25
#2010-08-11| 497.57
#2010-08-12| 490.33
#2010-08-13| 489.54
#2010-08-16| 495.38
#2010-08-17| 500.97
#2010-08-18| 509.28
#2010-08-19| 523.25
#2010-08-20| 532.17
#2010-08-23| 530.86
#2010-08-24| 504.40
#2010-08-25| 517.48
#2010-08-26| 526.80
#2010-08-27| 519.74
#2010-08-30| 519.74
#2010-08-31| 518.41
#2010-09-01| 526.07
#2010-09-02| 540.59
#2010-09-03| 557.28
#2010-09-06| .
#2010-09-07| 570.28
#2010-09-08| 576.13
#2010-09-09| 604.40
#2010-09-10| 604.40
#2010-09-13| 614.35
#2010-09-14| 608.82
#2010-09-15| 601.77
#2010-09-16| 603.35
#2010-09-17| 597.32
#2010-09-20| 611.53
#2010-09-21| 615.15
#2010-09-22| 612.42
#2010-09-23| 613.15
#2010-09-24| 612.12
#2010-09-27| 624.55
#2010-09-28| 618.64
#2010-09-29| 618.65
#2010-09-30| 612.77
#2010-10-01| 621.49
#2010-10-04| 636.81
#2010-10-05| 631.84
#2010-10-06| 641.18
#2010-10-07| 645.15
#2010-10-08| 637.05
#2010-10-11| 626.68
#2010-10-12| 612.60
#2010-10-13| 625.10
#2010-10-14| 634.88
#2010-10-15| 626.05
#2010-10-18| 622.81
#2010-10-19| 622.23
#2010-10-20| 621.54
#2010-10-21| 628.45
#2010-10-22| 631.70
#2010-10-25| 631.70
#2010-10-26| 635.54
#2010-10-27| 638.92
#2010-10-28| 640.45
#2010-10-29| 644.95
#2010-11-01| 644.95
#2010-11-02| 659.68
#2010-11-03| 674.83
#2010-11-04| 679.31
#2010-11-05| 677.45
#2010-11-08| 661.43
#2010-11-09| 656.38
#2010-11-10| 640.78
#2010-11-11| 623.18
#2010-11-12| 613.27
#2010-11-15| 620.32
#2010-11-16| 620.32
#2010-11-17| 608.35
#2010-11-18| 614.23
#2010-11-19| 618.53
#2010-11-22| 619.98
#2010-11-23| 610.41
#2010-11-24| 607.94
#2010-11-25| .
#2010-11-26| 599.03
#2010-11-29| 599.03
#2010-11-30| 576.89
#2010-12-01| 592.57
#2010-12-02| 606.73
#2010-12-03| 616.65
#2010-12-06| 628.11
#2010-12-07| 628.48
#2010-12-08| 626.61
#2010-12-09| 626.56
#2010-12-10| 614.36
#2010-12-13| 606.60
#2010-12-14| 614.15
#2010-12-15| 598.01
#2010-12-16| 583.74
#2010-12-17| 583.29
#2010-12-20| 585.58
#2010-12-21| 590.78
#2010-12-22| 598.08
#2010-12-23| 608.77
#2010-12-24| .
#2010-12-27| 608.77
#2010-12-28| 610.02
#2010-12-29| 620.02
#2010-12-30| 620.51
#2010-12-31| 620.51
#2011-01-03| 623.38
#2011-01-04| 622.06
#2011-01-05| 621.99
#2011-01-06| 618.13
#2011-01-07| 613.14
#2011-01-10| 596.65
#2011-01-11| 586.55
#2011-01-12| 583.44
#2011-01-13| 589.14
#2011-01-14| 593.09
#2011-01-17| .
#2011-01-18| 580.09
#2011-01-19| 577.89
#2011-01-20| 564.16
#2011-01-21| 556.93
#2011-01-24| 547.79
#2011-01-25| 559.12
#2011-01-26| 556.97
#2011-01-27| 572.41
#2011-01-28| 571.43
#2011-01-31| 555.05
#2011-02-01| 545.95
#2011-02-02| 559.94
#2011-02-03| 567.25
#2011-02-04| 565.99
#2011-02-07| 567.05
#2011-02-08| 571.51
#2011-02-09| 558.13
#2011-02-10| 538.25
#2011-02-11| 532.97
#2011-02-14| 543.80
#2011-02-15| 542.72
#2011-02-16| 548.47
#2011-02-17| 560.66
#2011-02-18| 557.93
#2011-02-21| .
#2011-02-22| 539.76
#2011-02-23| 539.93
#2011-02-24| 532.42
#2011-02-25| 530.20
#2011-02-28| 538.17
#2011-03-01| 547.91
#2011-03-02| 545.33
#2011-03-03| 551.48
#2011-03-04| 562.08
#2011-03-07| 563.94
#2011-03-08| 561.26
#2011-03-09| 570.02
#2011-03-10| 576.69
#2011-03-11| 572.49
#2011-03-14| 570.42
#2011-03-15| 560.65
#2011-03-16| 562.32
#2011-03-17| 550.23
#2011-03-18| 555.18
#2011-03-21| 559.66
#2011-03-22| 566.27
#2011-03-23| 563.51
#2011-03-24| 561.82
#2011-03-25| 568.36
#2011-03-28| 574.68
#2011-03-29| 574.18
#2011-03-30| 575.75
#2011-03-31| 583.57
#2011-04-01| 598.30
#2011-04-04| 611.99
#2011-04-05| 609.36
#2011-04-06| 623.40
#2011-04-07| 623.16
#2011-04-08| 626.80
#2011-04-11| 623.74
#2011-04-12| 618.76
#2011-04-13| 620.83
#2011-04-14| 628.11
#2011-04-15| 628.01
#2011-04-18| 631.05
#2011-04-19| 621.75
#2011-04-20| 628.40
#2011-04-21| 628.40
#2011-04-22| .
#2011-04-25| 639.38
#2011-04-26| 635.35
#2011-04-27| 637.34
#2011-04-28| 632.58
#2011-04-29| 639.07
#2011-05-02| 642.13
#2011-05-03| 637.27
#2011-05-04| 636.63
#2011-05-05| 629.18
#2011-05-06| 619.81
#2011-05-09| 622.56
#2011-05-10| 626.16
#2011-05-11| 633.43
#2011-05-12| 628.93
#2011-05-13| 625.43
#2011-05-16| 624.70
#2011-05-17| 624.40
#2011-05-18| 631.08
#2011-05-19| 634.84
#2011-05-20| 636.35
#2011-05-23| 627.31
#2011-05-24| 620.76
#2011-05-25| 609.40
#2011-05-26| 618.15
#2011-05-27| 618.06
#2011-05-30| .
#2011-05-31| 618.72
#2011-06-01| 627.09
#2011-06-02| 625.35
#2011-06-03| 625.84
#2011-06-06| 621.53
#2011-06-07| 618.76
#2011-06-08| 617.59
#2011-06-09| 613.96
#2011-06-10| 612.96
#2011-06-13| 604.75
#2011-06-14| 598.11
#2011-06-15| 601.65
#2011-06-16| 601.99
#2011-06-17| 596.72
#2011-06-20| 596.72
#2011-06-21| 604.06
#2011-06-22| 611.38
#2011-06-23| 608.68
#2011-06-24| 614.61
#2011-06-27| 609.74
#2011-06-28| 611.54
#2011-06-29| 611.58
#2011-06-30| 618.97
#2011-07-01| 630.27
#2011-07-04| .
#2011-07-05| 646.80
#2011-07-06| 642.56
#2011-07-07| 639.94
#2011-07-08| 642.11
#2011-07-11| 638.11
#2011-07-12| 626.67
#2011-07-13| 639.45
#2011-07-14| 646.25
#2011-07-15| 650.98
#2011-07-18| 652.01
#2011-07-19| 655.53
#2011-07-20| 659.09
#2011-07-21| 656.96
#2011-07-22| 664.91
#2011-07-25| 666.34
#2011-07-26| 666.75
#2011-07-27| 672.81
#2011-07-28| 671.93
#2011-07-29| 675.95
#2011-08-01| 687.98
#2011-08-02| 684.28
#2011-08-03| 672.08
#2011-08-04| 675.53
#2011-08-05| 655.44
#2011-08-08| 638.83
#2011-08-09| 614.03
#2011-08-10| 639.08
#2011-08-11| 639.35
#2011-08-12| 643.47
#2011-08-15| 645.92
#2011-08-16| 651.71
#2011-08-17| 646.81
#2011-08-18| 653.62
#2011-08-19| 639.15
#2011-08-22| 633.57
#2011-08-23| 640.14
#2011-08-24| 639.37
#2011-08-25| 638.82
#2011-08-26| 634.36
#2011-08-29| 634.36
#2011-08-30| 634.36
#2011-08-31| 644.28
#2011-09-01| 650.86
#2011-09-02| 657.04
#2011-09-05| .
#2011-09-06| 634.10
#2011-09-07| 637.05
#2011-09-08| 642.66
#2011-09-09| 645.20
#2011-09-12| 632.34
#2011-09-13| 627.63
#2011-09-14| 618.03
#2011-09-15| 624.13
#2011-09-16| 630.05
#2011-09-19| 628.36
#2011-09-20| 613.18
#2011-09-21| 609.42
#2011-09-22| 588.56
#2011-09-23| 555.60
#2011-09-26| 528.86
#2011-09-27| 528.86
#2011-09-28| 555.69
#2011-09-29| 560.39
#2011-09-30| 577.30
#2011-10-03| 555.72
#2011-10-04| 547.40
#2011-10-05| 552.08
#2011-10-06| 560.11
#2011-10-07| 577.98
#2011-10-10| 587.66
#2011-10-11| 594.98
#2011-10-12| 599.49
#2011-10-13| 602.56
#2011-10-14| 604.51
#2011-10-17| 618.51
#2011-10-18| 605.79
#2011-10-19| 611.05
#2011-10-20| 604.79
#2011-10-21| 601.74
#2011-10-24| 605.84
#2011-10-25| 611.85
#2011-10-26| 607.76
#2011-10-27| 617.18
#2011-10-28| 633.81
#2011-10-31| 633.81
#2011-11-01| 633.81
#2011-11-02| 622.59
#2011-11-03| 611.65
#2011-11-04| 621.89
#2011-11-07| 621.89
#2011-11-08| 622.98
#2011-11-09| 630.14
#2011-11-10| 615.83
#2011-11-11| 623.10
#2011-11-14| 630.91
#2011-11-15| 636.12
#2011-11-16| 625.46
#2011-11-17| 625.17
#2011-11-18| 620.05
#2011-11-21| 620.60
#2011-11-22| 618.33
#2011-11-23| 611.76
#2011-11-24| .
#2011-11-25| 591.37
#2011-11-28| 594.05
#2011-11-29| 595.18
#2011-11-30| 595.18
#2011-12-01| 609.19
#2011-12-02| 612.35
#2011-12-05| 615.61
#2011-12-06| 609.79
#2011-12-07| 618.31
#2011-12-08| 616.43
#2011-12-09| 609.24
#2011-12-12| 608.49
#2011-12-13| 602.71
#2011-12-14| 601.86
#2011-12-15| 597.27
#2011-12-16| 602.08
#2011-12-19| 600.11
#2011-12-20| 606.11
#2011-12-21| 615.73
#2011-12-22| 614.49
#2011-12-23| 617.77
#2011-12-26| .
#2011-12-27| 611.03
#2011-12-28| 603.21
#2011-12-29| 607.38
#2011-12-30| 607.38
#2012-01-02| .
#2012-01-03| 618.91
#2012-01-04| 624.93
#2012-01-05| 626.06
#2012-01-06| 622.36
#2012-01-09| 635.08
#2012-01-10| 642.59
#2012-01-11| 654.95
#2012-01-12| 654.28
#2012-01-13| 655.94
#2012-01-16| .
#2012-01-17| 665.30
#2012-01-18| 670.81
#2012-01-19| 672.71
#2012-01-20| 687.46
#2012-01-23| 687.46
#2012-01-24| 685.08
#2012-01-25| 679.43
#2012-01-26| 673.72
#2012-01-27| 684.46
#2012-01-30| 680.34
#2012-01-31| 693.23
#2012-02-01| 699.98
#2012-02-02| 720.51
#2012-02-03| 717.43
#2012-02-06| 734.75
#2012-02-07| 728.64
#2012-02-08| 737.33
#2012-02-09| 733.01
#2012-02-10| 739.63
#2012-02-13| 742.50
#2012-02-14| 735.90
#2012-02-15| 739.63
#2012-02-16| 735.37
#2012-02-17| 760.65
#2012-02-20| .
#2012-02-21| 775.48
#2012-02-22| 782.19
#2012-02-23| 773.27
#2012-02-24| 773.95
#2012-02-27| 757.23
#2012-02-28| 760.62
#2012-02-29| 769.61
#2012-03-01| 777.85
#2012-03-02| 794.02
#2012-03-05| 793.14
#2012-03-06| 781.13
#2012-03-07| 775.85
#2012-03-08| 784.24
#2012-03-09| 788.23
#2012-03-12| 787.95
#2012-03-13| 799.23
#2012-03-14| 807.44
#2012-03-15| 800.88
#2012-03-16| 823.77
#2012-03-19| 825.91
#2012-03-20| 818.27
#2012-03-21| 811.71
#2012-03-22| 811.49
#2012-03-23| 811.27
#2012-03-26| 798.75
#2012-03-27| 806.71
#2012-03-28| 803.96
#2012-03-29| 804.70
#2012-03-30| 806.82
#2012-04-02| 808.17
#2012-04-03| 797.95
#2012-04-04| 789.38
#2012-04-05| 789.38
#2012-04-06| .
#2012-04-09| 789.38
#2012-04-10| 792.76
#2012-04-11| 789.91
#2012-04-12| 793.75
#2012-04-13| 802.78
#2012-04-16| 807.18
#2012-04-17| 820.68
#2012-04-18| 832.21
#2012-04-19| 828.79
#2012-04-20| 831.56
#2012-04-23| 829.52
#2012-04-24| 831.03
#2012-04-25| 831.87
#2012-04-26| 835.38
#2012-04-27| 827.89
#2012-04-30| 837.94
#2012-05-01| 837.94
#2012-05-02| 844.86
#2012-05-03| 853.23
#2012-05-04| 848.10
#2012-05-07| 830.91
#2012-05-08| 830.02
#2012-05-09| 819.52
#2012-05-10| 816.46
#2012-05-11| 801.70
#2012-05-14| 783.57
#2012-05-15| 772.09
#2012-05-16| 747.62
#2012-05-17| 775.48
#2012-05-18| 747.57
#2012-05-21| 766.56
#2012-05-22| 766.87
#2012-05-23| 758.89
#2012-05-24| 749.14
#2012-05-25| 755.22
#2012-05-28| .
#2012-05-29| 784.14
#2012-05-30| 774.84
#2012-05-31| 781.54
#2012-06-01| 781.59
#2012-06-04| 757.13
#2012-06-05| 762.25
#2012-06-06| 773.65
#2012-06-07| 780.97
#2012-06-08| 771.09
#2012-06-11| 793.01
#2012-06-12| 793.01
#2012-06-13| 816.22
#2012-06-14| 811.38
#2012-06-15| 808.31
#2012-06-18| 823.72
#2012-06-19| 822.84
#2012-06-20| 839.51
#2012-06-21| 826.53
#2012-06-22| 824.85
#2012-06-25| 821.08
#2012-06-26| 822.89
#2012-06-27| 833.53
#2012-06-28| 840.58
#2012-06-29| 846.02
#2012-07-02| 855.72
#2012-07-03| 875.10
#2012-07-04| .
#2012-07-05| 875.52
#2012-07-06| 871.28
#2012-07-09| 848.53
#2012-07-10| 846.64
#2012-07-11| 843.04
#2012-07-12| 835.48
#2012-07-13| 842.04
#2012-07-16| 858.41
#2012-07-17| 861.46
#2012-07-18| 853.62
#2012-07-19| 844.08
#2012-07-20| 849.40
#2012-07-23| 831.85
#2012-07-24| 832.61
#2012-07-25| 836.62
#2012-07-26| 836.56
#2012-07-27| 850.26
#2012-07-30| 862.11
#2012-07-31| 876.52
#2012-08-01| 880.84
#2012-08-02| 879.00
#2012-08-03| 881.37
#2012-08-06| 881.73
#2012-08-07| 881.73
#2012-08-08| 896.75
#2012-08-09| 881.44
#2012-08-10| 874.34
#2012-08-13| 875.33
#2012-08-14| 875.02
#2012-08-15| 869.47
#2012-08-16| 859.08
#2012-08-17| 850.63
#2012-08-20| 850.63
#2012-08-21| 850.63
#2012-08-22| 838.80
#2012-08-23| 851.48
#2012-08-24| 839.36
#2012-08-27| 839.36
#2012-08-28| 847.50
#2012-08-29| 852.44
#2012-08-30| 848.88
#2012-08-31| 854.52
#2012-09-03| .
#2012-09-04| 856.09
#2012-09-05| 851.29
#2012-09-06| 853.68
#2012-09-07| 870.23
#2012-09-10| 869.21
#2012-09-11| 868.71
#2012-09-12| 871.21
#2012-09-13| 872.48
#2012-09-14| 893.37
#2012-09-17| 895.07
#2012-09-18| 892.51
#2012-09-19| 894.84
#2012-09-20| 883.50
#2012-09-21| 888.58
#2012-09-24| 895.77
#2012-09-25| 892.47
#2012-09-26| 883.97
#2012-09-27| 891.67
#2012-09-28| 905.28
#2012-10-01| 899.43
#2012-10-02| 907.33
#2012-10-03| 909.45
#2012-10-04| 916.66
#2012-10-05| 913.98
#2012-10-08| 907.22
#2012-10-09| 897.95
#2012-10-10| 896.27
#2012-10-11| 897.53
#2012-10-12| 906.81
#2012-10-15| 908.54
#2012-10-16| 917.34
#2012-10-17| 929.47
#2012-10-18| 925.36
#2012-10-19| 918.20
#2012-10-22| 917.50
#2012-10-23| 921.69
#2012-10-24| 914.39
#2012-10-25| 921.79
#2012-10-26| 921.79
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 924.70
#2012-11-01| 924.70
#2012-11-02| 924.70
#2012-11-05| 933.75
#2012-11-06| 938.41
#2012-11-07| 937.59
#2012-11-08| 945.27
#2012-11-09| 945.94
#2012-11-12| 945.75
#2012-11-13| 942.90
#2012-11-14| 942.17
#2012-11-15| 931.93
#2012-11-16| 934.33
#2012-11-19| 944.78
#2012-11-20| 963.11
#2012-11-21| 973.72
#2012-11-22| .
#2012-11-23| 978.44
#2012-11-26| 987.60
#2012-11-27| 992.99
#2012-11-28| 999.93
#2012-11-29|1000.00
#2012-11-30|1000.00
#2012-12-03|1015.42
#2012-12-04|1024.07
#2012-12-05|1023.84
#2012-12-06|1033.86
#2012-12-07|1036.20
#2012-12-10|1033.21
#2012-12-11|1043.25
#2012-12-12|1051.66
#2012-12-13|1044.70
#2012-12-14|1031.28
#2012-12-17|1011.49
#2012-12-18|1004.57
#2012-12-19|1030.61
#2012-12-20|1038.54
#2012-12-21|1041.60
#2012-12-24|1041.60
#2012-12-25|1041.60
#2012-12-26|1043.22
#2012-12-27|1043.36
#2012-12-28|1043.73
#2012-12-31|1043.73
#2013-01-01|1043.73
#2013-01-02|1049.75
#2013-01-03|1063.83
#2013-01-04|1066.42
#2013-01-07|1079.88
#2013-01-08|1076.69
#2013-01-09|1087.24
#2013-01-10|1077.49
#2013-01-11|1079.80
#2013-01-14|1094.55
#2013-01-15|1094.04
#2013-01-16|1089.99
#2013-01-17|1093.57
#2013-01-18|1097.06
#2013-01-21|1100.62
#2013-01-22|1103.88
#2013-01-23|1104.60
#2013-01-24|1115.36
#2013-01-25|1126.86
#2013-01-28|1122.42
#2013-01-29|1136.81
#2013-01-30|1152.57
#2013-01-31|1136.29
#2013-02-01|1158.43
#2013-02-04|1174.66
#2013-02-05|1172.64
#2013-02-06|1164.24
#2013-02-07|1173.56
#2013-02-08|1174.52
#2013-02-11|1172.78
#2013-02-12|1171.63
#2013-02-13|1190.25
#2013-02-14|1191.53
#2013-02-15|1198.26
#2013-02-18|1211.20
#2013-02-19|1226.77
#2013-02-20|1230.51
#2013-02-21|1232.24
#2013-02-22|1234.24
#2013-02-25|1239.06
#2013-02-26|1216.86
#2013-02-27|1221.19
#2013-02-28|1246.65
#2013-03-01|1237.64
#2013-03-04|1237.67
#2013-03-05|1251.03
#2013-03-06|1274.78
#2013-03-07|1246.33
#2013-03-08|1263.79
#2013-03-11| .
#2013-03-12|1251.80
#2013-03-13|1255.51
#2013-03-14|1245.64
#2013-03-15|1225.48
#2013-03-18|1201.41
#2013-03-19|1183.50
#2013-03-20|1182.02
#2013-03-21|1187.74
#2013-03-22|1196.40
#2013-03-25|1217.43
#2013-03-26|1212.76
#2013-03-27|1252.60
#2013-03-28|1252.60
#2013-03-29| .
#2013-04-01|1247.89
#2013-04-02|1227.76
#2013-04-03|1233.61
#2013-04-04|1219.93
#2013-04-05|1204.30
#2013-04-08|1204.57
#2013-04-09|1204.57
#2013-04-10|1224.66
#2013-04-11|1228.32
#2013-04-12|1231.91
#2013-04-15|1224.26
#2013-04-16|1210.33
#2013-04-17|1225.87
#2013-04-18|1226.86
#2013-04-19|1251.99
#2013-04-22|1281.87
#2013-04-23|1262.15
#2013-04-24|1261.72
#2013-04-25|1256.86
#2013-04-26|1261.83
#2013-04-29|1273.47
#2013-04-30|1281.76
#2013-05-01|1281.76
#2013-05-02|1277.73
#2013-05-03|1308.34
#2013-05-06|1302.94
#2013-05-07|1296.51
#2013-05-08|1300.76
#2013-05-09|1302.49
#2013-05-10|1307.49
#2013-05-13|1307.49
#2013-05-14|1319.66
#2013-05-15|1334.78
#2013-05-16|1321.21
#2013-05-17|1315.03
#2013-05-20|1312.91
#2013-05-21|1324.83
#2013-05-22|1328.77
#2013-05-23|1296.00
#2013-05-24|1291.34
#2013-05-27|1252.39
#2013-05-28|1248.13
#2013-05-29|1249.63
#2013-05-30|1202.33
#2013-05-31|1217.72
#2013-06-03|1168.18
#2013-06-04|1148.33
#2013-06-05|1123.38
#2013-06-06|1126.95
#2013-06-07|1148.31
#2013-06-10|1163.86
#2013-06-11|1099.17
#2013-06-12|1099.17
#2013-06-13|1027.98
#2013-06-14|1050.49
#2013-06-17|1073.89
#2013-06-18|1091.77
#2013-06-19|1094.05
#2013-06-20|1048.95
#2013-06-21|1027.90
#2013-06-24| 984.82
#2013-06-25| 971.16
#2013-06-26|1020.60
#2013-06-27|1051.64
#2013-06-28|1065.50
#2013-07-01|1081.64
#2013-07-02|1068.77
#2013-07-03|1060.36
#2013-07-04|1062.12
#2013-07-05|1063.05
#2013-07-08|1028.86
#2013-07-09|1033.30
#2013-07-10|1024.91
#2013-07-11|1042.29
#2013-07-12|1068.68
#2013-07-15|1069.73
#2013-07-16|1071.23
#2013-07-17|1062.10
#2013-07-18|1073.39
#2013-07-19|1066.29
#2013-07-22|1075.37
#2013-07-23|1084.16
#2013-07-24|1096.80
#2013-07-25|1096.99
#2013-07-26|1088.01
#2013-07-29|1069.96
#2013-07-30|1073.78
#2013-07-31|1052.27
#2013-08-01|1049.76
#2013-08-02|1029.34
#2013-08-05|1029.44
#2013-08-06|1013.35
#2013-08-07|1015.44
#2013-08-08|1016.50
#2013-08-09|1016.50
#2013-08-12|1021.55
#2013-08-13|1034.61
#2013-08-14|1054.24
#2013-08-15|1048.59
#2013-08-16|1046.35
#2013-08-19|1046.35
#2013-08-20|1046.35
#2013-08-21|1046.35
#2013-08-22| 964.82
#2013-08-23| 961.24
#2013-08-26| 961.24
#2013-08-27| 919.36
#2013-08-28| 878.54
#2013-08-29| 917.56
#2013-08-30| 943.04
#2013-09-02| 938.26
#2013-09-03| 947.18
#2013-09-04| 935.90
#2013-09-05| 928.45
#2013-09-06| 924.85
#2013-09-09| 931.82
#2013-09-10| 952.77
#2013-09-11| 971.12
#2013-09-12| 963.38
#2013-09-13| 961.27
#2013-09-16| 994.07
#2013-09-17|1002.83
#2013-09-18|1005.57
#2013-09-19|1059.37
#2013-09-20|1056.76
#2013-09-23|1054.49
#2013-09-24|1050.27
#2013-09-25|1040.09
#2013-09-26|1039.93
#2013-09-27|1034.90
#2013-09-30| 989.90
#2013-10-01| 993.32
#2013-10-02|1012.42
#2013-10-03|1023.20
#2013-10-04|1029.25
#2013-10-07|1036.46
#2013-10-08|1039.74
#2013-10-09|1032.10
#2013-10-10|1040.75
#2013-10-11|1052.83
#2013-10-14|1047.51
#2013-10-15|1047.51
#2013-10-16|1055.95
#2013-10-17|1070.18
#2013-10-18|1074.84
#2013-10-21|1075.53
#2013-10-22|1075.36
#2013-10-23|1079.52
#2013-10-24|1069.85
#2013-10-25|1068.26
#2013-10-28|1068.26
#2013-10-29|1062.51
#2013-10-30|1080.56
#2013-10-31|1075.35
#2013-11-01|1075.35
#2013-11-04|1068.51
#2013-11-05|1064.52
#2013-11-06|1056.81
#2013-11-07|1050.55
#2013-11-08|1035.54
#2013-11-11|1018.96
#2013-11-12|1015.50
#2013-11-13|1011.79
#2013-11-14|1015.94
#2013-11-15|1018.64
#2013-11-18|1021.79
#2013-11-19|1008.64
#2013-11-20| 985.47
#2013-11-21| 968.21
#2013-11-22| 960.29
#2013-11-25| 947.86
#2013-11-26| 947.38
#2013-11-27| 958.50
#2013-11-28| 976.78
#2013-11-29| 983.91
#2013-12-02| 984.81
#2013-12-03| 977.68
#2013-12-04| 962.38
#2013-12-05| 953.78
#2013-12-06| 950.90
#2013-12-09| 941.31
#2013-12-10| 916.14
#2013-12-11| 911.77
#2013-12-12| 897.37
#2013-12-13| 894.42
#2013-12-16| 904.45
#2013-12-17| 919.59
#2013-12-18| 918.66
#2013-12-19| 910.57
#2013-12-20| 897.67
#2013-12-23| 907.97
#2013-12-24| 907.97
#2013-12-25| 907.97
#2013-12-26| 908.82
#2013-12-27| 910.13
#2013-12-30| 910.13
#2013-12-31| 910.13
#2014-01-01| 910.13
#2014-01-02| 927.36
#2014-01-03| 919.82
#2014-01-06| 922.53
#2014-01-07| 917.97
#2014-01-08| 926.66
#2014-01-09| 912.96
#2014-01-10| 899.98
#2014-01-13| 915.83
#2014-01-14| 909.40
#2014-01-15| 908.23
#2014-01-16| 909.21
#2014-01-17| 912.23
#2014-01-20| 913.59
#2014-01-21| 912.69
#2014-01-22| 935.71
#2014-01-23| 942.37
#2014-01-24| 944.16
#2014-01-27| 930.76
#2014-01-28| 926.83
#2014-01-29| 933.88
#2014-01-30| 928.83
#2014-01-31| 928.83
#2014-02-03| 924.14
#2014-02-04| 906.27
#2014-02-05| 907.39
#2014-02-06| 913.16
#2014-02-07| 930.42
#2014-02-10| 930.36
#2014-02-11| 936.30
#2014-02-12| 939.72
#2014-02-13| 935.54
#2014-02-14| 942.18
#2014-02-17| 957.81
#2014-02-18| 959.17
#2014-02-19| 974.30
#2014-02-20| 979.33
#2014-02-21| 981.05
#2014-02-24| 977.90
#2014-02-25| 977.27
#2014-02-26| 974.69
#2014-02-27| 982.43
#2014-02-28| 994.52
#2014-03-03| 985.12
#2014-03-04| 981.44
#2014-03-05| 992.21
#2014-03-06|1003.86
#2014-03-07|1000.35
#2014-03-10| 996.98
#2014-03-11|1002.97
#2014-03-12| 989.95
#2014-03-13| 996.85
#2014-03-14| 987.36
#2014-03-17| 987.39
#2014-03-18| 996.33
#2014-03-19| 991.17
#2014-03-20| 980.46
#2014-03-21| 970.43
#2014-03-24| 977.14
#2014-03-25| 967.31
#2014-03-26| 969.74
#2014-03-27| 966.22
#2014-03-28| 973.87
#2014-03-31| 982.35
#2014-04-01|1001.96
#2014-04-02|1013.66
#2014-04-03|1016.83
#2014-04-04|1013.61
#2014-04-07|1027.13
#2014-04-08|1023.18
#2014-04-09|1023.18
#2014-04-10|1041.58
#2014-04-11|1031.13
#2014-04-14|1028.38
#2014-04-15|1036.29
#2014-04-16|1047.69
#2014-04-17|1047.69
#2014-04-18|1050.35
#2014-04-21|1064.85
#2014-04-22|1063.82
#2014-04-23|1056.35
#2014-04-24|1050.91
#2014-04-25|1045.18
#2014-04-28|1031.23
#2014-04-29|1036.66
#2014-04-30|1049.50
#2014-05-01|1049.50
#2014-05-02|1060.53
#2014-05-05|1066.37
#2014-05-06|1070.32
#2014-05-07|1069.16
#2014-05-08|1075.67
#2014-05-09|1100.44
#2014-05-12|1095.23
#2014-05-13|1098.43
#2014-05-14|1104.91
#2014-05-15|1100.08
#2014-05-16|1090.93
#2014-05-19|1107.16
#2014-05-20|1104.79
#2014-05-21|1082.64
#2014-05-22|1092.01
#2014-05-23|1090.11
#2014-05-26|1086.53
#2014-05-27|1083.40
#2014-05-28|1083.25
#2014-05-29|1065.72
#2014-05-30|1067.34
#2014-06-02|1069.17
#2014-06-03|1082.69
#2014-06-04|1072.81
#2014-06-05|1076.78
#2014-06-06|1079.20
#2014-06-09|1082.72
#2014-06-10|1076.51
#2014-06-11|1082.27
#2014-06-12|1082.27
#2014-06-13|1077.88
#2014-06-16|1076.12
#2014-06-17|1062.85
#2014-06-18|1052.20
#2014-06-19|1058.91
#2014-06-20|1068.09
#2014-06-23|1075.65
#2014-06-24|1076.69
#2014-06-25|1088.07
#2014-06-26|1096.23
#2014-06-27|1090.61
#2014-06-30|1090.19
#2014-07-01|1090.20
#2014-07-02|1093.01
#2014-07-03|1101.98
#2014-07-04|1114.94
#2014-07-07|1123.83
#2014-07-08|1117.83
#2014-07-09|1116.38
#2014-07-10|1120.67
#2014-07-11|1109.99
#2014-07-14|1100.38
#2014-07-15|1097.82
#2014-07-16|1097.82
#2014-07-17|1104.67
#2014-07-18|1100.92
#2014-07-21|1102.24
#2014-07-22|1101.78
#2014-07-23|1106.59
#2014-07-24|1103.80
#2014-07-25|1098.16
#2014-07-28|1090.02
#2014-07-29|1090.02
#2014-07-30|1089.34
#2014-07-31|1089.67
#2014-08-01|1086.59
#2014-08-04|1103.34
#2014-08-05|1099.27
#2014-08-06|1094.78
#2014-08-07|1088.02
#2014-08-08|1078.66
#2014-08-11|1093.89
#2014-08-12|1098.82
#2014-08-13|1095.65
#2014-08-14|1110.47
#2014-08-15|1103.06
#2014-08-18|1107.43
#2014-08-19|1116.74
#2014-08-20|1114.07
#2014-08-21|1114.07
#2014-08-22|1113.47
#2014-08-25|1113.47
#2014-08-26|1112.88
#2014-08-27|1121.58
#2014-08-28|1111.66
#2014-08-29|1110.05
#2014-09-01|1120.72
#2014-09-02|1119.76
#2014-09-03|1131.88
#2014-09-04|1127.89
#2014-09-05|1138.16
#2014-09-08|1158.70
#2014-09-09|1141.19
#2014-09-10|1130.23
#2014-09-11|1130.16
#2014-09-12|1132.67
#2014-09-15|1121.32
#2014-09-16|1128.51
#2014-09-17|1136.35
#2014-09-18|1141.99
#2014-09-19|1141.99
#2014-09-22|1138.91
#2014-09-23|1143.20
#2014-09-24|1166.26
#2014-09-25|1145.50
#2014-09-26|1144.56
#2014-09-29|1140.90
#2014-09-30|1150.52
#2014-10-01|1141.38
#2014-10-02|1130.66
#2014-10-03|1147.53
#2014-10-06|1147.53
#2014-10-07|1146.32
#2014-10-08|1135.71
#2014-10-09|1144.43
#2014-10-10|1136.54
#2014-10-13|1105.65
#2014-10-14|1098.33
#2014-10-15|1105.92
#2014-10-16|1108.93
#2014-10-17|1103.27
#2014-10-20|1113.92
#2014-10-21|1113.23
#2014-10-22|1136.52
#2014-10-23|1120.18
#2014-10-24|1112.66
#2014-10-27|1109.77
#2014-10-28|1103.66
#2014-10-29|1113.38
#2014-10-30|1119.12
#2014-10-31|1125.04
#2014-11-03|1133.51
#2014-11-04|1126.64
#2014-11-05|1136.02
#2014-11-06|1151.92
#2014-11-07|1140.97
#2014-11-10|1139.97
#2014-11-11|1139.26
#2014-11-12|1150.84
#2014-11-13|1149.85
#2014-11-14|1154.33
#2014-11-17|1157.54
#2014-11-18|1165.43
#2014-11-19|1161.47
#2014-11-20|1161.36
#2014-11-21|1163.50
#2014-11-24|1170.31
#2014-11-25|1164.99
#2014-11-26|1172.19
#2014-11-27|1150.84
#2014-11-28|1152.13
#2014-12-01|1155.33
#2014-12-02|1164.11
#2014-12-03|1167.02
#2014-12-04|1164.64
#2014-12-05|1157.79
#2014-12-08|1157.79
#2014-12-09|1143.10
#2014-12-10|1142.37
#2014-12-11|1128.40
#2014-12-12|1154.84
#2014-12-15|1162.14
#2014-12-16|1140.55
#2014-12-17|1115.24
#2014-12-18|1121.09
#2014-12-19|1136.90
#2014-12-22|1137.57
#2014-12-23|1145.23
#2014-12-24|1145.23
#2014-12-25|1145.23
#2014-12-26|1145.23
#2014-12-29|1145.93
#2014-12-30|1145.93
#2014-12-31|1145.93
#2015-01-01|1145.93
#2015-01-02|1145.93
#2015-01-05|1143.81
#2015-01-06|1139.90
#2015-01-07|1138.45
#2015-01-08|1151.54
#2015-01-09|1158.55
#2015-01-12|1152.18
#2015-01-13|1160.30
#2015-01-14|1179.10
#2015-01-15|1179.10
#2015-01-16|1179.10
#2015-01-19|1187.55
#2015-01-20|1188.26
#2015-01-21|1201.42
#2015-01-22|1197.85
#2015-01-23|1222.79
#2015-01-26|1229.60
#2015-01-27|1243.46
#2015-01-28|1241.41
#2015-01-29|1238.67
#2015-01-30|1249.77
#2015-02-02|1236.87
#2015-02-03|1234.09
#2015-02-04|1248.00
#2015-02-05|1237.46
#2015-02-06|1240.41
#2015-02-09|1235.93
#2015-02-10|1231.38
#2015-02-11|1229.28
#2015-02-12|1231.90
#2015-02-13|1239.16
#2015-02-16|1243.37
#2015-02-17|1248.65
#2015-02-18|1251.04
#2015-02-19|1251.04
#2015-02-20|1254.03
#2015-02-23|1257.17
#2015-02-24|1264.67
#2015-02-25|1276.78
#2015-02-26|1269.83
#2015-02-27|1254.86
#2015-03-02|1269.08
#2015-03-03|1275.62
#2015-03-04|1292.01
#2015-03-05|1289.88
#2015-03-06|1299.09
#2015-03-09|1286.36
#2015-03-10|1287.09
#2015-03-11|1274.09
#2015-03-12|1295.02
#2015-03-13|1289.84
#2015-03-16|1273.55
#2015-03-17|1284.56
#2015-03-18|1273.91
#2015-03-19|1287.11
#2015-03-20|1286.62
#2015-03-23|1291.03
#2015-03-24|1296.05
#2015-03-25|1297.89
#2015-03-26|1295.24
#2015-03-27|1302.09
#2015-03-30|1299.79
#2015-03-31|1311.84
#2015-04-01|1331.81
#2015-04-02|1331.81
#2015-04-03|1339.91
#2015-04-06|1338.02
#2015-04-07|1338.16
#2015-04-08|1333.03
#2015-04-09|1333.03
#2015-04-10|1346.29
#2015-04-13|1337.32
#2015-04-14|1338.31
#2015-04-15|1313.44
#2015-04-16|1323.94
#2015-04-17|1325.58
#2015-04-20|1311.26
#2015-04-21|1307.00
#2015-04-22|1307.52
#2015-04-23|1318.92
#2015-04-24|1323.61
#2015-04-27|1319.11
#2015-04-28|1298.45
#2015-04-29|1291.32
#2015-04-30|1266.86
#2015-05-01|1266.86
#2015-05-04|1282.14
#2015-05-05|1300.24
#2015-05-06|1294.11
#2015-05-07|1285.02
#2015-05-08|1283.91
#2015-05-11|1291.72
#2015-05-12|1282.70
#2015-05-13|1286.91
#2015-05-14|1299.01
#2015-05-15|1307.56
#2015-05-18|1319.78
#2015-05-19|1314.49
#2015-05-20|1309.74
#2015-05-21|1307.18
#2015-05-22|1301.59
#2015-05-25|1292.36
#2015-05-26|1284.58
#2015-05-27|1261.73
#2015-05-28|1240.82
#2015-05-29|1252.75
#2015-06-01|1275.23
#2015-06-02|1249.90
#2015-06-03|1248.68
#2015-06-04|1245.21
#2015-06-05|1244.51
#2015-06-08|1233.96
#2015-06-09|1194.64
#2015-06-10|1213.13
#2015-06-11|1228.33
#2015-06-12|1228.33
#2015-06-15|1218.78
#2015-06-16|1227.41
#2015-06-17|1228.69
#2015-06-18|1244.77
#2015-06-19|1237.55
#2015-06-22|1238.48
#2015-06-23|1233.76
#2015-06-24|1244.30
#2015-06-25|1232.33
#2015-06-26|1235.93
#2015-06-29|1223.78
#2015-06-30|1227.21
#2015-07-01|1227.69
#2015-07-02|1229.63
#2015-07-03|1228.24
#2015-07-06|1208.11
#2015-07-07|1202.35
#2015-07-08|1192.97
#2015-07-09|1190.49
#2015-07-10|1201.33
#2015-07-13|1219.05
#2015-07-14|1219.84
#2015-07-15|1225.00
#2015-07-16|1230.68
#2015-07-17|1230.68
#2015-07-20|1227.69
#2015-07-21|1235.11
#2015-07-22|1240.41
#2015-07-23|1235.63
#2015-07-24|1234.40
#2015-07-27|1203.59
#2015-07-28|1197.44
#2015-07-29|1200.35
#2015-07-30|1204.04
#2015-07-31|1205.09
#2015-08-03|1209.41
#2015-08-04|1215.67
#2015-08-05|1227.03
#2015-08-06|1217.67
#2015-08-07|1213.35
#2015-08-10|1214.44
#2015-08-11|1211.46
#2015-08-12|1188.10
#2015-08-13|1180.07
#2015-08-14|1166.86
#2015-08-17|1152.07
#2015-08-18|1148.87
#2015-08-19|1150.85
#2015-08-20|1134.45
#2015-08-21|1134.45
#2015-08-24|1050.68
#2015-08-25|1058.72
#2015-08-26|1067.54
#2015-08-27|1091.22
#2015-08-28|1103.34
#2015-08-31|1103.34
#2015-09-01|1110.97
#2015-09-02|1106.62
#2015-09-03|1103.11
#2015-09-04|1091.74
#2015-09-07|1071.90
#2015-09-08|1064.01
#2015-09-09|1078.74
#2015-09-10|1073.11
#2015-09-11|1073.65
#2015-09-14|1096.00
#2015-09-15|1106.22
#2015-09-16|1104.26
#2015-09-17|1116.69
#2015-09-18|1134.18
#2015-09-21|1115.74
#2015-09-22|1103.55
#2015-09-23|1077.49
#2015-09-24|1077.70
#2015-09-25|1078.18
#2015-09-28|1069.87
#2015-09-29|1074.75
#2015-09-30|1086.08
#2015-10-01|1091.30
#2015-10-02|1085.49
#2015-10-05|1116.15
#2015-10-06|1129.45
#2015-10-07|1148.25
#2015-10-08|1152.26
#2015-10-09|1171.33
#2015-10-12|1168.63
#2015-10-13|1137.84
#2015-10-14|1123.66
#2015-10-15|1149.53
#2015-10-16|1136.76
#2015-10-19|1135.06
#2015-10-20|1128.03
#2015-10-21|1130.00
#2015-10-22|1129.52
#2015-10-23|1152.82
#2015-10-26|1163.52
#2015-10-27|1170.44
#2015-10-28|1160.80
#2015-10-29|1135.31
#2015-10-30|1132.06
#2015-11-02|1141.80
#2015-11-03|1144.32
#2015-11-04|1147.05
#2015-11-05|1134.77
#2015-11-06|1142.60
#2015-11-09|1124.38
#2015-11-10|1108.95
#2015-11-11|1117.48
#2015-11-12|1100.92
#2015-11-13|1094.10
#2015-11-16|1077.00
#2015-11-17|1086.53
#2015-11-18|1086.53
#2015-11-19|1086.53
#2015-11-20|1104.80
#2015-11-23|1108.36
#2015-11-24|1110.44
#2015-11-25|1123.20
#2015-11-26|1115.43
#2015-11-27|1093.56
#2015-11-30|1093.56
#2015-12-01|1119.30
#2015-12-02|1117.41
#2015-12-03|1110.11
#2015-12-04|1096.44
#2015-12-07|1090.90
#2015-12-08|1077.86
#2015-12-09|1084.28
#2015-12-10|1080.35
#2015-12-11|1077.26
#2015-12-14|1084.07
#2015-12-15|1072.83
#2015-12-16|1091.17
#2015-12-17|1101.34
#2015-12-18|1086.81
#2015-12-21|1098.38
#2015-12-22|1109.13
#2015-12-23|1113.12
#2015-12-24|1113.12
#2015-12-25|1113.12
#2015-12-28|1107.05
#2015-12-29|1104.53
#2015-12-30|1104.53
#2015-12-31|1104.53
#2016-01-01|1104.53
#2016-01-04|1085.61
#2016-01-05|1092.07
#2016-01-06|1080.65
#2016-01-07|1056.52
#2016-01-08|1042.67
#2016-01-11| 987.45
#2016-01-12| 995.04
#2016-01-13|1017.83
#2016-01-14|1001.73
#2016-01-15|1005.05
#2016-01-18| 988.43
#2016-01-19| 988.12
#2016-01-20| 962.86
#2016-01-21| 941.32
#2016-01-22| 963.19
#2016-01-25| 995.63
#2016-01-26| 974.12
#2016-01-27|1003.93
#2016-01-28|1010.43
#2016-01-29|1027.43
#2016-02-01|1036.69
#2016-02-02|1029.49
#2016-02-03|1010.45
#2016-02-04|1028.85
#2016-02-05|1042.15
#2016-02-08|1042.15
#2016-02-09|1016.66
#2016-02-10|1029.77
#2016-02-11|1035.80
#2016-02-12|1029.51
#2016-02-15|1033.93
#2016-02-16|1039.09
#2016-02-17|1036.51
#2016-02-18|1057.00
#2016-02-19|1047.38
#2016-02-22|1038.47
#2016-02-23|1047.37
#2016-02-24|1031.85
#2016-02-25|1031.85
#2016-02-26|1029.63
#2016-02-29|1039.30
#2016-03-01|1044.07
#2016-03-02|1061.26
#2016-03-03|1074.62
#2016-03-04|1072.15
#2016-03-07|1079.85
#2016-03-08|1079.28
#2016-03-09|1095.96
#2016-03-10|1116.64
#2016-03-11|1131.13
#2016-03-14|1128.85
#2016-03-15|1121.84
#2016-03-16|1110.92
#2016-03-17|1145.58
#2016-03-18|1158.23
#2016-03-21|1170.61
#2016-03-22|1174.30
#2016-03-23|1170.29
#2016-03-24|1170.29
#2016-03-25|1170.29
#2016-03-28|1164.05
#2016-03-29|1153.68
#2016-03-30|1165.97
#2016-03-31|1153.11
#2016-04-01|1157.24
#2016-04-04|1162.36
#2016-04-05|1150.90
#2016-04-06|1146.65
#2016-04-07|1160.21
#2016-04-08|1162.55
#2016-04-11|1173.25
#2016-04-12|1181.87
#2016-04-13|1185.54
#2016-04-14|1182.90
#2016-04-15|1177.19
#2016-04-18|1158.13
#2016-04-19|1152.62
#2016-04-20|1150.56
#2016-04-21|1157.02
#2016-04-22|1152.95
#2016-04-25|1137.94
#2016-04-26|1135.53
#2016-04-27|1130.06
#2016-04-28|1134.94
#2016-04-29|1130.23
#2016-05-02|1115.70
#2016-05-03|1120.25
#2016-05-04|1117.09
#2016-05-05|1106.28
#2016-05-06|1112.51
#2016-05-09|1112.51
#2016-05-10|1148.88
#2016-05-11|1195.24
#2016-05-12|1184.42
#2016-05-13|1201.27
#2016-05-16|1214.37
#2016-05-17|1222.05
#2016-05-18|1223.08
#2016-05-19|1201.72
#2016-05-20|1176.44
#2016-05-23|1185.45
#2016-05-24|1192.63
#2016-05-25|1218.48
#2016-05-26|1214.90
#2016-05-27|1222.97
#2016-05-30|1215.84
#2016-05-31|1198.01
#2016-06-01|1218.44
#2016-06-02|1224.48
#2016-06-03|1229.73
#2016-06-06|1256.29
#2016-06-07|1281.98
#2016-06-08|1281.17
#2016-06-09|1252.43
#2016-06-10|1244.85
#2016-06-13|1255.80
#2016-06-14|1233.99
#2016-06-15|1244.90
#2016-06-16|1256.23
#2016-06-17|1264.78
#2016-06-20|1274.47
#2016-06-21|1289.07
#2016-06-22|1280.71
#2016-06-23|1281.67
#2016-06-24|1255.38
#2016-06-27|1267.70
#2016-06-28|1267.17
#2016-06-29|1276.98
#2016-06-30|1281.45
#2016-07-01|1293.68
#2016-07-04|1304.04
#2016-07-05|1289.86
#2016-07-06|1289.86
#2016-07-07|1277.44
#2016-07-08|1285.34
#2016-07-11|1302.61
#2016-07-12|1323.40
#2016-07-13|1331.71
#2016-07-14|1337.37
#2016-07-15|1354.80
#2016-07-18|1348.12
#2016-07-19|1349.39
#2016-07-20|1352.08
#2016-07-21|1365.30
#2016-07-22|1345.98
#2016-07-25|1350.68
#2016-07-26|1347.04
#2016-07-27|1353.70
#2016-07-28|1346.24
#2016-07-29|1329.08
#2016-08-01|1353.61
#2016-08-02|1359.07
#2016-08-03|1342.30
#2016-08-04|1352.83
#2016-08-05|1360.41
#2016-08-08|1369.25
#2016-08-09|1379.21
#2016-08-10|1387.98
#2016-08-11|1372.86
#2016-08-12|1365.03
#2016-08-15|1371.39
#2016-08-16|1381.39
#2016-08-17|1367.06
#2016-08-18|1368.13
#2016-08-19|1355.41
#2016-08-22|1363.05
#2016-08-23|1363.60
#2016-08-24|1355.35
#2016-08-25|1354.61
#2016-08-26|1350.06
#2016-08-29|1350.06
#2016-08-30|1335.22
#2016-08-31|1340.93
#2016-09-01|1331.10
#2016-09-02|1340.70
#2016-09-05|1337.12
#2016-09-06|1328.18
#2016-09-07|1300.35
#2016-09-08|1303.87
#2016-09-09|1291.62
#2016-09-12|1292.00
#2016-09-13|1276.49
#2016-09-14|1277.67
#2016-09-15|1300.57
#2016-09-16|1271.14
#2016-09-19|1270.69
#2016-09-20|1286.40
#2016-09-21|1287.75
#2016-09-22|1301.45
#2016-09-23|1294.32
#2016-09-26|1268.18
#2016-09-27|1256.93
#2016-09-28|1267.75
#2016-09-29|1294.50
#2016-09-30|1276.23
#2016-10-03|1288.22
#2016-10-04|1287.37
#2016-10-05|1274.16
#2016-10-06|1265.13
#2016-10-07|1258.15
#2016-10-10|1254.52
#2016-10-11|1254.03
#2016-10-12|1230.43
#2016-10-13|1196.59
#2016-10-14|1214.32
#2016-10-17|1202.56
#2016-10-18|1249.90
#2016-10-19|1279.92
#2016-10-20|1285.94
#2016-10-21|1266.81
#2016-10-24|1265.71
#2016-10-25|1263.30
#2016-10-26|1244.56
#2016-10-27|1232.73
#2016-10-28|1221.56
#2016-10-31|1221.56
#2016-11-01|1221.56
#2016-11-02|1191.44
#2016-11-03|1184.77
#2016-11-04|1193.49
#2016-11-07|1189.54
#2016-11-08|1204.88
#2016-11-09|1177.06
#2016-11-10|1184.22
#2016-11-11|1154.75
#2016-11-14|1126.86
#2016-11-15|1130.81
#2016-11-16|1144.04
#2016-11-17|1150.25
#2016-11-18|1143.02
#2016-11-21|1126.10
#2016-11-22|1102.44
#2016-11-23|1097.78
#2016-11-24|1101.35
#2016-11-25|1113.88
#2016-11-28|1103.35
#2016-11-29|1100.19
#2016-11-30|1100.19
#2016-12-01|1120.54
#2016-12-02|1114.29
#2016-12-05|1098.27
#2016-12-06|1101.88
#2016-12-07|1116.55
#2016-12-08|1136.79
#2016-12-09|1138.00
#2016-12-12|1110.05
#2016-12-13|1120.34
#2016-12-14|1122.82
#2016-12-15|1101.18
#2016-12-16|1103.40
#2016-12-19|1069.34
#2016-12-20|1068.21
#2016-12-21|1075.34
#2016-12-22|1067.04
#2016-12-23|1070.63
#2016-12-26|1070.63
#2016-12-27|1081.65
#2016-12-28|1102.93
#2016-12-29|1110.38
#2016-12-30|1110.38
#2017-01-02|1110.38
#2017-01-03|1112.98
#2017-01-04|1146.31
#2017-01-05|1173.26
#2017-01-06|1178.47
#2017-01-09|1179.02
#2017-01-10|1192.50
#2017-01-11|1184.61
#2017-01-12|1179.41
#2017-01-13|1172.24
#2017-01-16|1170.04
#2017-01-17|1150.66
#2017-01-18|1158.44
#2017-01-19|1166.56
#2017-01-20|1176.79
#2017-01-23|1192.84
#2017-01-24|1186.67
#2017-01-25|1178.50
#2017-01-26|1182.82
#2017-01-27|1182.90
#2017-01-30|1187.42
#2017-01-31|1172.91
#2017-02-01|1168.00
#2017-02-02|1174.88
#2017-02-03|1174.99
#2017-02-06|1188.97
#2017-02-07|1186.00
#2017-02-08|1174.18
#2017-02-09|1179.89
#2017-02-10|1180.19
#2017-02-13|1190.48
#2017-02-14|1176.35
#2017-02-15|1172.60
#2017-02-16|1185.47
#2017-02-17|1181.99
#2017-02-20|1180.04
#2017-02-21|1175.72
#2017-02-22|1179.09
#2017-02-23|1180.69
#2017-02-24|1171.23
#2017-02-27|1165.76
#2017-02-28|1157.95
#2017-03-01|1151.56
#2017-03-02|1160.51
#2017-03-03|1161.32
#2017-03-06|1175.17
#2017-03-07|1175.78
#2017-03-08|1176.49
#2017-03-09|1173.46
#2017-03-10|1162.44
#2017-03-13|1169.03
#2017-03-14|1164.38
#2017-03-15|1160.02
#2017-03-16|1169.10
#2017-03-17|1182.08
#2017-03-20|1176.55
#2017-03-21|1176.78
#2017-03-22|1163.69
#2017-03-23|1160.13
#2017-03-24|1148.42
#2017-03-27|1152.05
#2017-03-28|1160.90
#2017-03-29|1158.49
#2017-03-30|1156.24
#2017-03-31|1149.22
#2017-04-03|1158.17
#2017-04-04|1180.84
#2017-04-05|1209.63
#2017-04-06|1205.05
#2017-04-07|1211.60
#2017-04-10|1231.57
#2017-04-11|1223.85
#2017-04-12|1235.94
#2017-04-13|1235.94
#2017-04-14|1235.94
#2017-04-17|1222.58
#2017-04-18|1216.02
#2017-04-19|1210.39
#2017-04-20|1209.71
#2017-04-21|1213.38
#2017-04-24|1212.65
#2017-04-25|1231.60
#2017-04-26|1229.49
#2017-04-27|1215.75
#2017-04-28|1215.75
#2017-05-01|1215.75
#2017-05-02|1229.01
#2017-05-03|1224.85
#2017-05-04|1239.61
#2017-05-05|1259.57
#2017-05-08|1285.22
#2017-05-09|1277.82
#2017-05-10|1259.61
#2017-05-11|1266.09
#2017-05-12|1270.76
#2017-05-15|1266.18
#2017-05-16|1280.29
#2017-05-17|1282.49
#2017-05-18|1267.83
#2017-05-19|1267.50
#2017-05-22|1278.64
#2017-05-23|1272.14
#2017-05-24|1273.89
#2017-05-25|1282.77
#2017-05-26|1286.18
#2017-05-29|1298.20
#2017-05-30|1292.59
#2017-05-31|1294.12
#2017-06-01|1303.13
#2017-06-02|1308.71
#2017-06-05|1333.68
#2017-06-06|1320.87
#2017-06-07|1330.36
#2017-06-08|1326.21
#2017-06-09|1330.53
#2017-06-12|1330.53
#2017-06-13|1313.22
#2017-06-14|1319.30
#2017-06-15|1313.19
#2017-06-16|1299.20
#2017-06-19|1304.34
#2017-06-20|1299.09
#2017-06-21|1286.30
#2017-06-22|1281.80
#2017-06-23|1271.98
#2017-06-26|1271.98
#2017-06-27|1285.50
#2017-06-28|1271.60
#2017-06-29|1254.98
#2017-06-30|1267.68
#2017-07-03|1277.06
#2017-07-04|1270.48
#2017-07-05|1270.00
#2017-07-06|1273.87
#2017-07-07|1281.29
#2017-07-10|1276.64
#2017-07-11|1285.41
#2017-07-12|1299.82
#2017-07-13|1299.00
#2017-07-14|1282.17
#2017-07-17|1287.72
#2017-07-18|1297.13
#2017-07-19|1296.47
#2017-07-20|1285.41
#2017-07-21|1302.35
#2017-07-24|1295.81
#2017-07-25|1300.73
#2017-07-26|1314.95
#2017-07-27|1316.79
#2017-07-28|1321.86
#2017-07-31|1315.16
#2017-08-01|1293.05
#2017-08-02|1299.60
#2017-08-03|1302.57
#2017-08-04|1313.10
#2017-08-07|1314.64
#2017-08-08|1318.96
#2017-08-09|1312.84
#2017-08-10|1311.27
#2017-08-11|1292.12
#2017-08-14|1301.07
#2017-08-15|1298.01
#2017-08-16|1302.49
#2017-08-17|1310.84
#2017-08-18|1298.10
#2017-08-21|1298.10
#2017-08-22|1296.75
#2017-08-23|1298.75
#2017-08-24|1301.64
#2017-08-25|1298.50
#2017-08-28|1298.50
#2017-08-29|1290.24
#2017-08-30|1284.86
#2017-08-31|1284.80
#2017-09-01|1284.80
#2017-09-04|1296.37
#2017-09-05|1296.44
#2017-09-06|1284.38
#2017-09-07|1293.83
#2017-09-08|1296.58
#2017-09-11|1299.82
#2017-09-12|1299.82
#2017-09-13|1303.94
#2017-09-14|1317.46
#2017-09-15|1323.10
#2017-09-18|1340.87
#2017-09-19|1328.73
#2017-09-20|1335.43
#2017-09-21|1335.46
#2017-09-22|1343.55
#2017-09-25|1335.43
#2017-09-26|1316.21
#2017-09-27|1321.30
#2017-09-28|1313.00
#2017-09-29|1313.85
#2017-10-02|1320.45
#2017-10-03|1328.84
#2017-10-04|1333.67
#2017-10-05|1330.06
#2017-10-06|1318.55
#2017-10-09|1319.52
#2017-10-10|1318.23
#2017-10-11|1321.34
#2017-10-12|1332.77
#2017-10-13|1354.72
#2017-10-16|1354.72
#2017-10-17|1363.42
#2017-10-18|1351.97
#2017-10-19|1359.80
#2017-10-20|1349.28
#2017-10-23|1340.95
#2017-10-24|1324.52
#2017-10-25|1311.88
#2017-10-26|1306.70
#2017-10-27|1314.87
#2017-10-30|1328.15
#2017-10-31|1328.15
#2017-11-01|1328.15
#2017-11-02|1364.29
#2017-11-03|1361.43
#2017-11-06|1365.70
#2017-11-07|1374.50
#2017-11-08|1380.82
#2017-11-09|1381.90
#2017-11-10|1367.54
#2017-11-13|1346.83
#2017-11-14|1345.28
#2017-11-15|1335.30
#2017-11-16|1337.12
#2017-11-17|1348.48
#2017-11-20|1356.26
#2017-11-21|1351.50
#2017-11-22|1357.80
#2017-11-23|1366.65
#2017-11-24|1375.34
#2017-11-27|1379.84
#2017-11-28|1378.65
#2017-11-29|1378.15
#2017-11-30|1378.15
#2017-12-01|1355.28
#2017-12-04|1338.68
#2017-12-05|1356.66
#2017-12-06|1346.10
#2017-12-07|1347.51
#2017-12-08|1375.10
#2017-12-11|1395.94
#2017-12-12|1397.70
#2017-12-13|1398.31
#2017-12-14|1417.11
#2017-12-15|1396.58
#2017-12-18|1407.15
#2017-12-19|1403.95
#2017-12-20|1401.72
#2017-12-21|1404.82
#2017-12-22|1415.30
#2017-12-25|1415.30
#2017-12-26|1415.30
#2017-12-27|1431.66
#2017-12-28|1447.09
#2017-12-29|1456.95
#2018-01-01|1456.95
#2018-01-02|1456.95
#2018-01-03|1481.90
#2018-01-04|1486.58
#2018-01-05|1496.47
#2018-01-08|1473.23
#2018-01-09|1503.96
#2018-01-10|1495.04
#2018-01-11|1484.35
#2018-01-12|1489.76
#2018-01-15|1488.84
#2018-01-16|1482.15
#2018-01-17|1451.83
#2018-01-18|1442.15
#2018-01-19|1463.32
#2018-01-22|1463.77
#2018-01-23|1456.08
#2018-01-24|1454.05
#2018-01-25|1461.42
#2018-01-26|1462.87
#2018-01-29|1452.10
#2018-01-30|1424.87
#2018-01-31|1404.90
#2018-02-01|1397.60
#2018-02-02|1408.06
#2018-02-05|1372.91
#2018-02-06|1368.53
#2018-02-07|1395.41
#2018-02-08|1388.03
#2018-02-09|1360.37
#2018-02-12|1356.53
#2018-02-13|1364.44
#2018-02-14|1367.36
#2018-02-15|1367.12
#2018-02-16|1367.12
#2018-02-19|1381.86
#2018-02-20|1383.73
#2018-02-21|1372.96
#2018-02-22|1358.08
#2018-02-23|1350.11
#2018-02-26|1359.87
#2018-02-27|1365.81
#2018-02-28|1344.81
#2018-03-01|1351.92
#2018-03-02|1353.88
#2018-03-05|1346.78
#2018-03-06|1338.72
#2018-03-07|1348.64
#2018-03-08|1339.05
#2018-03-09|1343.49
#2018-03-12|1361.07
#2018-03-13|1345.66
#2018-03-14|1336.17
#2018-03-15|1308.07
#2018-03-16|1314.06
#2018-03-19|1311.63
#2018-03-20|1284.53
#2018-03-21|1253.51
#2018-03-22|1285.53
#2018-03-23|1255.14
#2018-03-26|1249.59
#2018-03-27|1272.34
#2018-03-28|1270.78
#2018-03-29|1270.78
#2018-03-30|1270.78
#2018-04-02|1278.40
#2018-04-03|1269.80
#2018-04-04|1265.11
#2018-04-05|1268.26
#2018-04-06|1251.56
#2018-04-09|1251.56
#2018-04-10|1251.27
#2018-04-11|1241.08
#2018-04-12|1259.79
#2018-04-13|1249.11
#2018-04-16|1245.53
#2018-04-17|1223.29
#2018-04-18|1238.47
#2018-04-19|1222.51
#2018-04-20|1228.38
#2018-04-23|1221.82
#2018-04-24|1199.21
#2018-04-25|1198.09
#2018-04-26|1211.41
#2018-04-27|1223.89
#2018-04-30|1237.33
#2018-05-01|1237.33
#2018-05-02|1226.78
#2018-05-03|1204.73
#2018-05-04|1200.06
#2018-05-07|1191.28
#2018-05-08|1207.11
#2018-05-09|1198.37
#2018-05-10|1215.32
#2018-05-11|1237.87
#2018-05-14|1237.87
#2018-05-15|1271.00
#2018-05-16|1276.36
#2018-05-17|1245.20
#2018-05-18|1251.66
#2018-05-21|1245.97
#2018-05-22|1240.51
#2018-05-23|1227.59
#2018-05-24|1244.48
#2018-05-25|1236.31
#2018-05-28|1244.21
#2018-05-29|1235.02
#2018-05-30|1210.52
#2018-05-31|1220.02
#2018-06-01|1229.48
#2018-06-04|1227.99
#2018-06-05|1237.68
#2018-06-06|1244.82
#2018-06-07|1262.06
#2018-06-08|1242.28
#2018-06-11|1230.76
#2018-06-12|1230.76
#2018-06-13|1205.04
#2018-06-14|1174.65
#2018-06-15|1174.65
#2018-06-18|1158.53
#2018-06-19|1146.17
#2018-06-20|1142.19
#2018-06-21|1110.03
#2018-06-22|1114.14
#2018-06-25|1099.99
#2018-06-26|1098.19
#2018-06-27|1127.34
#2018-06-28|1111.66
#2018-06-29|1139.54
#2018-07-02|1141.14
#2018-07-03|1145.03
#2018-07-04|1160.52
#2018-07-05|1148.95
#2018-07-06|1138.98
#2018-07-09|1138.40
#2018-07-10|1145.75
#2018-07-11|1154.99
#2018-07-12|1156.33
#2018-07-13|1162.38
#2018-07-16|1159.07
#2018-07-17|1162.91
#2018-07-18|1171.06
#2018-07-19|1160.40
#2018-07-20|1171.46
#2018-07-23|1170.07
#2018-07-24|1177.54
#2018-07-25|1190.82
#2018-07-26|1210.58
#2018-07-27|1221.25
#2018-07-30|1222.06
#2018-07-31|1207.22
#2018-08-01|1222.51
#2018-08-02|1215.20
#2018-08-03|1219.78
#2018-08-06|1230.22
#2018-08-07|1218.96
#2018-08-08|1235.00
#2018-08-09|1230.65
#2018-08-10|1230.09
#2018-08-13|1196.24
#2018-08-14|1173.30
#2018-08-15|1171.74
#2018-08-16|1170.94
#2018-08-17|1178.01
#2018-08-20|1172.68
#2018-08-21|1172.68
#2018-08-22|1187.17
#2018-08-23|1215.90
#2018-08-24|1204.80
#2018-08-27|1204.80
#2018-08-28|1221.75
#2018-08-29|1217.70
#2018-08-30|1221.81
#2018-08-31|1217.02
#2018-09-03|1209.97
#2018-09-04|1214.14
#2018-09-05|1186.75
#2018-09-06|1162.98
#2018-09-07|1151.39
#2018-09-10|1144.38
#2018-09-11|1136.18
#2018-09-12|1125.10
#2018-09-13|1137.06
#2018-09-14|1121.22
#2018-09-17|1120.88
#2018-09-18|1096.44
#2018-09-19|1091.76
#2018-09-20|1077.74
#2018-09-21|1121.12
#2018-09-24|1124.25
#2018-09-25|1097.52
#2018-09-26|1090.47
#2018-09-27|1101.80
#2018-09-28|1098.30
#2018-10-01|1093.30
#2018-10-02|1063.74
#2018-10-03|1079.43
#2018-10-04|1051.78
#2018-10-05|1054.56
#2018-10-08|1050.89
#2018-10-09|1055.05
#2018-10-10|1048.50
#2018-10-11|1030.46
#2018-10-12|1046.27
#2018-10-15|1040.75
#2018-10-16|1051.57
#2018-10-17|1074.10
#2018-10-18|1078.27
#2018-10-19|1087.55
#2018-10-22|1102.99
#2018-10-23|1088.84
#2018-10-24|1080.34
#2018-10-25|1051.43
#2018-10-26|1067.51
#2018-10-29|1071.51
#2018-10-30|1063.66
#2018-10-31|1078.21
#2018-11-01|1078.21
#2018-11-02|1078.21
#2018-11-05|1086.12
#2018-11-06|1073.09
#2018-11-07|1061.66
#2018-11-08|1074.05
#2018-11-09|1058.29
#2018-11-12|1049.66
#2018-11-13|1039.23
#2018-11-14|1048.30
#2018-11-15|1066.32
#2018-11-16|1099.35
#2018-11-19|1125.85
#2018-11-20|1141.29
#2018-11-21|1136.09
#2018-11-22|1135.80
#2018-11-23|1154.91
#2018-11-26|1165.47
#2018-11-27|1164.07
#2018-11-28|1154.12
#2018-11-29|1171.00
#2018-11-30|1171.00
#2018-12-03|1202.29
#2018-12-04|1225.99
#2018-12-05|1210.46
#2018-12-06|1190.09
#2018-12-07|1189.62
#2018-12-10|1168.37
#2018-12-11|1184.03
#2018-12-12|1184.26
#2018-12-13|1188.42
#2018-12-14|1179.42
#2018-12-17|1176.41
#2018-12-18|1166.56
#2018-12-19|1191.90
#2018-12-20|1188.37
#2018-12-21|1173.86
#2018-12-24|1173.86
#2018-12-25|1173.86
#2018-12-26|1171.92
#2018-12-27|1181.08
#2018-12-28|1188.93
#2018-12-31|1188.93
#2019-01-01|1188.93
#2019-01-02|1204.56
#2019-01-03|1230.13
#2019-01-04|1247.73
#2019-01-07|1254.25
#2019-01-08|1233.01
#2019-01-09|1259.93
#2019-01-10|1277.45
#2019-01-11|1254.94
#2019-01-14|1270.24
#2019-01-15|1279.19
#2019-01-16|1242.65
#2019-01-17|1262.34
#2019-01-18|1275.69
#2019-01-21|1270.46
#2019-01-22|1261.96
#2019-01-23|1263.78
#2019-01-24|1269.57
#2019-01-25|1277.13
#2019-01-28|1279.95
#2019-01-29|1276.18
#2019-01-30|1267.29
#2019-01-31|1270.16
#2019-02-01|1294.45
#2019-02-04|1279.66
#2019-02-05|1279.66
#2019-02-06|1289.62
#2019-02-07|1293.35
#2019-02-08|1293.11
#2019-02-11|1294.38
#2019-02-12|1286.41
#2019-02-13|1270.49
#2019-02-14|1283.84
#2019-02-15|1267.05
#2019-02-18|1261.90
#2019-02-19|1249.16
#2019-02-20|1269.57
#2019-02-21|1265.72
#2019-02-22|1269.29
#2019-02-25|1269.29
#2019-02-26|1274.78
#2019-02-27|1267.33
#2019-02-28|1250.08
#2019-03-01|1231.80
#2019-03-04|1242.62
#2019-03-05|1222.89
#2019-03-06|1252.62
#2019-03-07|1266.13
#2019-03-08|1254.75
#2019-03-11|1246.77
#2019-03-12|1226.89
#2019-03-13|1239.58
#2019-03-14|1237.94
#2019-03-15|1253.31
#2019-03-18|1267.51
#2019-03-19|1257.34
#2019-03-20|1264.43
#2019-03-21|1274.05
#2019-03-22|1294.80
#2019-03-25|1269.67
#2019-03-26|1277.60
#2019-03-27|1262.33
#2019-03-28|1264.81
#2019-03-29|1277.98
#2019-04-01|1258.87
#2019-04-02|1265.71
#2019-04-03|1275.46
#2019-04-04|1266.10
#2019-04-05|1270.76
#2019-04-08|1271.47
#2019-04-09|1271.47
#2019-04-10|1286.91
#2019-04-11|1288.94
#2019-04-12|1280.97
#2019-04-15|1278.07
#2019-04-16|1281.78
#2019-04-17|1285.01
#2019-04-18|1285.01
#2019-04-19|1285.01
#2019-04-22|1268.94
#2019-04-23|1275.22
#2019-04-24|1276.82
#2019-04-25|1296.34
#2019-04-26|1293.08
#2019-04-29|1294.68
#2019-04-30|1303.28
#2019-05-01|1303.28
#2019-05-02|1314.48
#2019-05-03|1310.78
#2019-05-06|1287.17
#2019-05-07|1295.84
#2019-05-08|1286.49
#2019-05-09|1255.93
#2019-05-10|1265.25
#2019-05-13|1265.25
#2019-05-14|1246.53
#2019-05-15|1232.82
#2019-05-16|1221.01
#2019-05-17|1242.44
#2019-05-20|1255.79
#2019-05-21|1262.31
#2019-05-22|1272.90
#2019-05-23|1269.68
#2019-05-24|1267.66
#2019-05-27|1264.70
#2019-05-28|1269.27
#2019-05-29|1268.05
#2019-05-30|1278.30
#2019-05-31|1296.50
#2019-06-03|1326.99
#2019-06-04|1301.45
#2019-06-05|1301.45
#2019-06-06|1304.92
#2019-06-07|1302.47
#2019-06-10|1309.86
#2019-06-11|1310.48
#2019-06-12|1310.48
#2019-06-13|1307.68
#2019-06-14|1300.21
#2019-06-17|1282.89
#2019-06-18|1281.01
#2019-06-19|1300.18
#2019-06-20|1307.50
#2019-06-21|1312.65
#2019-06-24|1320.19
#2019-06-25|1307.42
#2019-06-26|1302.93
#2019-06-27|1310.40
#2019-06-28|1299.76
#2019-07-01|1317.75
#2019-07-02|1319.10
#2019-07-03|1319.87
#2019-07-04|1324.04
#2019-07-05|1331.07
#2019-07-08|1319.03
#2019-07-09|1321.39
#2019-07-10|1316.97
#2019-07-11|1349.12
#2019-07-12|1352.85
#2019-07-15|1390.34
#2019-07-16|1385.76
#2019-07-17|1374.48
#2019-07-18|1381.70
#2019-07-19|1382.40
#2019-07-22|1374.73
#2019-07-23|1372.94
#2019-07-24|1359.96
#2019-07-25|1381.27
#2019-07-26|1367.59
#2019-07-29|1368.73
#2019-07-30|1364.94
#2019-07-31|1344.65
#2019-08-01|1352.21
#2019-08-02|1349.40
#2019-08-05|1299.13
#2019-08-06|1277.27
#2019-08-07|1299.41
#2019-08-08|1300.36
#2019-08-09|1293.57
#2019-08-12|1293.57
#2019-08-13|1255.29
#2019-08-14|1273.84
#2019-08-15|1253.63
#2019-08-16|1247.17
#2019-08-19|1271.70
#2019-08-20|1275.17
#2019-08-21|1275.17
#2019-08-22|1263.98
#2019-08-23|1267.71
#2019-08-26|1267.71
#2019-08-27|1245.86
#2019-08-28|1258.31
#2019-08-29|1261.93
#2019-08-30|1274.54
#2019-09-02|1262.56
#2019-09-03|1242.85
#2019-09-04|1254.35
#2019-09-05|1262.77
#2019-09-06|1269.98
#2019-09-09|1281.67
#2019-09-10|1271.02
#2019-09-11|1270.26
#2019-09-12|1271.81
#2019-09-13|1279.79
#2019-09-16|1270.75
#2019-09-17|1259.38
#2019-09-18|1254.23
#2019-09-19|1263.38
#2019-09-20|1252.49
#2019-09-23|1252.72
#2019-09-24|1269.78
#2019-09-25|1271.55
#2019-09-26|1278.27
#2019-09-27|1273.05
#2019-09-30|1278.58
#2019-10-01|1265.68
#2019-10-02|1241.66
#2019-10-03|1229.64
#2019-10-04|1263.91
#2019-10-07|1262.10
#2019-10-08|1269.53
#2019-10-09|1259.00
#2019-10-10|1281.06
#2019-10-11|1294.73
#2019-10-14|1303.67
#2019-10-15|1294.40
#2019-10-16|1307.26
#2019-10-17|1315.88
#2019-10-18|1313.63
#2019-10-21|1316.86
#2019-10-22|1325.91
#2019-10-23|1328.90
#2019-10-24|1326.03
#2019-10-25|1324.70
#2019-10-28|1330.42
#2019-10-29|1341.70
#2019-10-30|1358.00
#2019-10-31|1351.23
#2019-11-01|1351.23
#2019-11-04|1373.08
#2019-11-05|1393.97
#2019-11-06|1351.05
#2019-11-07|1368.83
#2019-11-08|1366.25
#2019-11-11|1342.11
#2019-11-12|1348.61
#2019-11-13|1334.46
#2019-11-14|1337.96
#2019-11-15|1343.85
#2019-11-18|1332.50
#2019-11-19|1331.93
#2019-11-20|1332.33
#2019-11-21|1310.81
#2019-11-22|1314.63
#2019-11-25|1304.76
#2019-11-26|1282.69
#2019-11-27|1315.51
#2019-11-28|1307.98
#2019-11-29|1300.28
#2019-12-02|1325.55
#2019-12-03|1330.97
#2019-12-04|1322.44
#2019-12-05|1324.37
#2019-12-06|1327.97
#2019-12-09|1327.07
#2019-12-10|1323.98
#2019-12-11|1333.09
#2019-12-12|1321.02
#2019-12-13|1346.37
#2019-12-16|1312.66
#2019-12-17|1309.62
#2019-12-18|1303.32
#2019-12-19|1297.23
#2019-12-20|1314.59
#2019-12-23|1326.23
#2019-12-24|1326.23
#2019-12-25|1326.23
#2019-12-26|1327.76
#2019-12-27|1330.54
#2019-12-30|1330.54
#2019-12-31|1330.54
#2020-01-01|1330.54
#2020-01-02|1317.43
#2020-01-03|1317.73
#2020-01-06|1313.27
#2020-01-07|1316.78
#2020-01-08|1301.14
#2020-01-09|1313.66
#2020-01-10|1312.62
#2020-01-13|1312.62
#2020-01-14|1308.29
#2020-01-15|1285.99
#2020-01-16|1284.80
#2020-01-17|1295.83
#2020-01-20|1256.15
#2020-01-21|1238.77
#2020-01-22|1241.11
#2020-01-23|1258.71
#2020-01-24|1267.39
#2020-01-27|1271.16
#2020-01-28|1254.01
#2020-01-29|1251.08
#2020-01-30|1242.23
#2020-01-31|1213.30
#2020-02-03|1195.44
#2020-02-04|1212.45
#2020-02-05|1232.90
#2020-02-06|1275.44
#2020-02-07|1279.34
#2020-02-10|1269.59
#2020-02-11|1275.43
#2020-02-12|1272.77
#2020-02-13|1272.80
#2020-02-14|1251.45
#2020-02-17|1253.43
#2020-02-18|1247.99
#2020-02-19|1253.21
#2020-02-20|1263.27
#2020-02-21|1243.52
#2020-02-24|1209.05
#2020-02-25|1209.05
#2020-02-26|1166.68
#2020-02-27|1183.68
#2020-02-28|1142.33
#2020-03-02|1149.73
#2020-03-03|1159.42
#2020-03-04|1180.59
#2020-03-05|1181.05
#2020-03-06|1151.20
#2020-03-09|1066.59
#2020-03-10|1086.46
#2020-03-11|1085.17
#2020-03-12| 969.38
#2020-03-13| 959.57
#2020-03-16| 870.36
#2020-03-17| 870.36
#2020-03-18| 877.58
#2020-03-19| 750.81
#2020-03-20| 775.44
#2020-03-23| 747.03
#2020-03-24| 768.56
#2020-03-25| 810.00
#2020-03-26| 885.23
#2020-03-27| 852.31
#2020-03-30| 826.38
#2020-03-31| 850.59
#2020-04-01| 856.12
#2020-04-02| 857.38
#2020-04-03| 849.15
#2020-04-06| 872.40
#2020-04-07| 886.25
#2020-04-08| 855.23
#2020-04-09| 855.23
#2020-04-10| 855.23
#2020-04-13| 873.79
#2020-04-14| 905.23
#2020-04-15| 944.56
#2020-04-16| 875.47
#2020-04-17| 920.42
#2020-04-20| 916.01
#2020-04-21| 887.53
#2020-04-22| 880.18
#2020-04-23| 882.68
#2020-04-24| 856.77
#2020-04-27| 854.62
#2020-04-28| 874.68
#2020-04-29| 894.24
#2020-04-30| 904.41
#2020-05-01| 904.41
#2020-05-04| 880.31
#2020-05-05| 902.11
#2020-05-06| 899.08
#2020-05-07| 911.18
#2020-05-08| 912.95
#2020-05-11| 917.27
#2020-05-12| 904.45
#2020-05-13| 894.16
#2020-05-14| 904.99
#2020-05-15| 871.87
#2020-05-18| 860.92
#2020-05-19| 869.55
#2020-05-20| 877.36
#2020-05-21| 873.81
#2020-05-22| 858.13
#2020-05-25| 858.13
#2020-05-26| 851.47
#2020-05-27| 855.74
#2020-05-28| 870.27
#2020-05-29| 910.77
#2020-06-01| 939.10
#2020-06-02| 949.98
#2020-06-03|1001.99
#2020-06-04|1048.76
#2020-06-05|1053.77
#2020-06-08|1057.67
#2020-06-09|1062.18
#2020-06-10|1034.20
#2020-06-11|1031.64
#2020-06-12|1031.64
#2020-06-15| 968.33
#2020-06-16| 993.88
#2020-06-17| 994.88
#2020-06-18|1004.12
#2020-06-19|1001.27
#2020-06-22|1006.71
#2020-06-23|1003.89
#2020-06-24| 980.73
#2020-06-25| 972.16
#2020-06-26| 981.81
#2020-06-29| 970.05
#2020-06-30| 982.28
#2020-07-01| 988.08
#2020-07-02|1013.88
#2020-07-03|1018.22
#2020-07-06|1007.52
#2020-07-07| 990.10
#2020-07-08| 985.00
#2020-07-09| 969.09
#2020-07-10| 970.42
#2020-07-13| 961.61
#2020-07-14| 968.78
#2020-07-15| 950.95
#2020-07-16| 975.10
#2020-07-17| 958.36
#2020-07-20| 971.22
#2020-07-21| 965.11
#2020-07-22| 957.73
#2020-07-23| 958.55
#2020-07-24| 951.18
#2020-07-27| 926.48
#2020-07-28| 939.03
#2020-07-29| 943.94
#2020-07-30| 937.75
#2020-07-31| 937.75
#2020-08-03| 895.74
#2020-08-04| 903.86
#2020-08-05| 917.33
#2020-08-06| 927.41
#2020-08-07| 911.53
#2020-08-10| 928.70
#2020-08-11| 934.94
#2020-08-12| 936.90
#2020-08-13| 959.88
#2020-08-14| 962.51
#2020-08-17| 968.32
#2020-08-18| 977.46
#2020-08-19| 954.33
#2020-08-20| 943.28
#2020-08-21| 943.28
#2020-08-24| 930.29
#2020-08-25| 928.77
#2020-08-26| 917.87
#2020-08-27| 922.62
#2020-08-28| 915.37
#2020-08-31| 915.37
#2020-09-01| 902.84
#2020-09-02| 883.02
#2020-09-03| 885.20
#2020-09-04| 889.32
#2020-09-07| 914.43
#2020-09-08| 934.68
#2020-09-09| 912.50
#2020-09-10| 915.26
#2020-09-11| 919.10
#2020-09-14| 928.56
#2020-09-15| 933.23
#2020-09-16| 926.94
#2020-09-17| 927.04
#2020-09-18| 928.52
#2020-09-21| 924.44
#2020-09-22| 916.48
#2020-09-23| 916.13
#2020-09-24| 911.55
#2020-09-25| 913.89
#2020-09-28| 919.09
#2020-09-29| 923.41
#2020-09-30| 917.20
#2020-10-01| 933.70
#2020-10-02| 938.90
#2020-10-05| 936.98
#2020-10-06| 926.78
#2020-10-07| 928.66
#2020-10-08| 933.95
#2020-10-09| 935.51
#2020-10-12| 935.82
#2020-10-13| 933.17
#2020-10-14| 947.93
#2020-10-15| 955.28
#2020-10-16| 953.24
#2020-10-19| 961.78
#2020-10-20| 986.81
#2020-10-21|1032.49
#2020-10-22|1028.58
#2020-10-23|1050.70
#2020-10-26|1046.31
#2020-10-27|1029.04
#2020-10-28|1031.10
#2020-10-29|1005.02
#2020-10-30|1005.87
#2020-11-02|1005.87
#2020-11-03|1017.40
#2020-11-04|1037.76
#2020-11-05|1062.52
#2020-11-06|1052.04
#2020-11-09|1055.21
#2020-11-10|1086.87
#2020-11-11|1107.31
#2020-11-12|1107.31
#2020-11-13|1092.87
#2020-11-16|1093.55
#2020-11-17|1107.51
#2020-11-18|1128.77
#2020-11-19|1142.31
#2020-11-20|1179.42
#2020-11-23|1219.20
#2020-11-24|1218.68
#2020-11-25|1219.34
#2020-11-26|1201.49
#2020-11-27|1179.89
#2020-11-30|1179.89
#2020-12-01|1174.32
#2020-12-02|1179.43
#2020-12-03|1225.43
#2020-12-04|1231.58
#2020-12-07|1234.75
#2020-12-08|1234.75
#2020-12-09|1229.29
#2020-12-10|1224.38
#2020-12-11|1236.12
#2020-12-14|1259.47
#2020-12-15|1256.16
#2020-12-16|1259.84
#2020-12-17|1254.64
#2020-12-18|1239.63
#2020-12-21|1230.11
#2020-12-22|1216.71
#2020-12-23|1222.23
#2020-12-24|1222.23
#2020-12-25|1222.23
#2020-12-28|1196.02
#2020-12-29|1202.44
#2020-12-30|1202.44
#2020-12-31|1202.44
#2021-01-01|1202.44
#2021-01-04|1194.43
#2021-01-05|1169.31
#2021-01-06|1141.74
#2021-01-07|1192.40
#2021-01-08|1233.62
#2021-01-11|1234.69
#2021-01-12|1212.65
#2021-01-13|1232.08
#2021-01-14|1247.76
#2021-01-15|1237.31
#2021-01-18|1221.05
#2021-01-19|1222.39
#2021-01-20|1212.74
#2021-01-21|1217.34
#2021-01-22|1197.15
#2021-01-25|1217.60
#2021-01-26|1194.56
#2021-01-27|1173.64
#2021-01-28|1166.65
#2021-01-29|1139.94
#2021-02-01|1175.69
#2021-02-02|1183.93
#2021-02-03|1180.30
#2021-02-04|1187.37
#2021-02-05|1206.28
#2021-02-08|1237.80
#2021-02-09|1242.76
#2021-02-10|1215.32
#2021-02-11|1213.58
#2021-02-12|1213.58
#2021-02-15|1217.89
#2021-02-16|1216.30
#2021-02-17|1193.10
#2021-02-18|1206.17
#2021-02-19|1212.93
#2021-02-22|1200.46
#2021-02-23|1190.48
#2021-02-24|1182.85
#2021-02-25|1182.85
#2021-02-26|1216.14
#2021-03-01|1221.13
#2021-03-02|1223.14
#2021-03-03|1231.97
#2021-03-04|1224.35
#2021-03-05|1230.13
#2021-03-08|1190.73
#2021-03-09|1198.82
#2021-03-10|1183.10
#2021-03-11|1178.35
#2021-03-12|1177.24
#2021-03-15|1142.26
#2021-03-16|1159.05
#2021-03-17|1161.79
#2021-03-18|1193.72
#2021-03-19|1164.79
#2021-03-22|1154.39
#2021-03-23|1170.18
#2021-03-24|1175.12
#2021-03-25|1177.99
#2021-03-26|1171.09
#2021-03-29|1187.61
#2021-03-30|1165.65
#2021-03-31|1145.75
#2021-04-01|1145.75
#2021-04-02|1145.75
#2021-04-05|1148.77
#2021-04-06|1156.41
#2021-04-07|1159.99
#2021-04-08|1159.25
#2021-04-09|1159.25
#2021-04-12|1157.03
#2021-04-13|1140.08
#2021-04-14|1161.81
#2021-04-15|1164.31
#2021-04-16|1167.06
#2021-04-19|1166.00
#2021-04-20|1173.47
#2021-04-21|1162.67
#2021-04-22|1154.20
#2021-04-23|1153.76
#2021-04-26|1171.34
#2021-04-27|1167.17
#2021-04-28|1181.38
#2021-04-29|1184.86
#2021-04-30|1176.58
#2021-05-03|1180.05
#2021-05-04|1181.14
#2021-05-05|1173.04
#2021-05-06|1176.33
#2021-05-07|1171.18
#2021-05-10|1182.52
#2021-05-11|1180.61
#2021-05-12|1184.16
#2021-05-13|1184.16
#2021-05-14|1178.35
#2021-05-17|1173.64
#2021-05-18|1164.97
#2021-05-19|1164.77
#2021-05-20|1161.38
#2021-05-21|1157.56
#2021-05-24|1152.04
#2021-05-25|1157.22
#2021-05-26|1174.73
#2021-05-27|1187.57
#2021-05-28|1211.26
#2021-05-31|1214.32
#2021-06-01|1226.71
#2021-06-02|1235.61
#2021-06-03|1235.85
#2021-06-04|1245.31
#2021-06-07|1238.76
#2021-06-08|1237.95
#2021-06-09|1250.66
#2021-06-10|1243.18
#2021-06-11|1253.22
#2021-06-14|1266.14
#2021-06-15|1257.09
#2021-06-16|1285.72
#2021-06-17|1264.65
#2021-06-18|1248.26
#2021-06-21|1240.80
#2021-06-22|1236.60
#2021-06-23|1237.09
#2021-06-24|1239.01
#2021-06-25|1254.10
#2021-06-28|1240.17
#2021-06-29|1253.41
#2021-06-30|1235.78
#2021-07-01|1240.85
#2021-07-02|1241.60
#2021-07-05|1241.31
#2021-07-06|1230.16
#2021-07-07|1214.70
#2021-07-08|1207.78
#2021-07-09|1185.93
#2021-07-12|1192.37
#2021-07-13|1172.68
#2021-07-14|1173.26
#2021-07-15|1159.33
#2021-07-16|1153.10
#2021-07-19|1137.84
#2021-07-20|1137.84
#2021-07-21|1101.15
#2021-07-22|1137.81
#2021-07-23|1117.94
#2021-07-26|1089.49
#2021-07-27|1109.17
#2021-07-28|1095.93
#2021-07-29|1105.80
#2021-07-30|1078.44
#2021-08-02|1110.59
#2021-08-03|1145.91
#2021-08-04|1153.44
#2021-08-05|1134.58
#2021-08-06|1130.83
#2021-08-09|1133.87
#2021-08-10|1130.14
#2021-08-11|1137.28
#2021-08-12|1120.47
#2021-08-13|1113.31
#2021-08-16|1114.25
#2021-08-17|1124.07
#2021-08-18|1138.04
#2021-08-19|1134.19
#2021-08-20|1127.77
#2021-08-23|1129.06
#2021-08-24|1142.27
#2021-08-25|1150.51
#2021-08-26|1138.44
#2021-08-27|1139.52
#2021-08-30|1139.52
#2021-08-31|1130.45
#2021-09-01|1131.39
#2021-09-02|1141.72
#2021-09-03|1151.02
#2021-09-06|1154.81
#2021-09-07|1147.54
#2021-09-08|1144.16
#2021-09-09|1148.67
#2021-09-10|1150.09
#2021-09-13|1141.86
#2021-09-14|1137.59
#2021-09-15|1129.94
#2021-09-16|1133.73
#2021-09-17|1143.62
#2021-09-20|1123.99
#2021-09-21|1124.92
#2021-09-22|1117.45
#2021-09-23|1118.69
#2021-09-24|1123.70
#2021-09-27|1104.03
#2021-09-28|1103.35
#2021-09-29|1104.38
#2021-09-30|1094.61
#2021-10-01|1105.56
#2021-10-04|1116.54
#2021-10-05|1112.09
#2021-10-06|1118.86
#2021-10-07|1134.40
#2021-10-08|1155.62
#2021-10-11|1206.07
#2021-10-12|1208.41
#2021-10-13|1228.59
#2021-10-14|1232.29
#2021-10-15|1240.58
#2021-10-18|1245.67
#2021-10-19|1237.63
#2021-10-20|1234.59
#2021-10-21|1213.73
#2021-10-22|1220.21
#2021-10-25|1225.54
#2021-10-26|1230.33
#2021-10-27|1231.76
#2021-10-28|1218.48
#2021-10-29|1210.16
#2021-11-01|1210.16
#2021-11-02|1225.96
#2021-11-03|1242.88
#2021-11-04|1242.16
#2021-11-05|1268.62
#2021-11-08|1300.94
#2021-11-09|1310.74
#2021-11-10|1286.55
#2021-11-11|1277.50
#2021-11-12|1288.19
#2021-11-15|1267.53
#2021-11-16|1257.09
#2021-11-17|1270.82
#2021-11-18|1257.47
#2021-11-19|1242.69
#2021-11-22|1249.50
#2021-11-23|1279.36
#2021-11-24|1281.51
#2021-11-25|1268.44
#2021-11-26|1250.73
#2021-11-29|1236.64
#2021-11-30|1236.64
#2021-12-01|1209.10
#2021-12-02|1208.12
#2021-12-03|1220.97
#2021-12-06|1239.07
#2021-12-07|1229.51
#2021-12-08|1229.51
#2021-12-09|1262.40
#2021-12-10|1244.68
#2021-12-13|1256.18
#2021-12-14|1273.10
#2021-12-15|1254.36
#2021-12-16|1273.86
#2021-12-17|1274.24
#2021-12-20|1282.92
#2021-12-21|1263.10
#2021-12-22|1251.96
#2021-12-23|1272.29
#2021-12-24|1265.65
#2021-12-27|1283.48
#2021-12-28|1282.25
#2021-12-29|1289.13
#2021-12-30|1289.13
#2021-12-31|1246.04
#2022-01-03|1228.05
#2022-01-04|1220.76
#2022-01-05|1246.02
#2022-01-06|1231.98
#2022-01-07|1220.89
#2022-01-10|1252.69
#2022-01-11|1252.44
#2022-01-12|1276.79
#2022-01-13|1303.24
#2022-01-14|1289.25
#2022-01-17|1273.42
#2022-01-18|1287.57
#2022-01-19|1268.63
#2022-01-20|1283.68
#2022-01-21|1279.90
#2022-01-24|1268.12
#2022-01-25|1266.53
#2022-01-26|1252.25
#2022-01-27|1269.65
#2022-01-28|1311.19
#2022-01-31|1325.98
#2022-02-01|1325.98
#2022-02-02|1356.31
#2022-02-03|1350.94
#2022-02-04|1343.47
#2022-02-07|1344.13
#2022-02-08|1343.86
#2022-02-09|1351.33
#2022-02-10|1354.26
#2022-02-11|1319.77
#2022-02-14|1340.83
#2022-02-15|1324.24
#2022-02-16|1336.82
#2022-02-17|1336.05
#2022-02-18|1332.33
#2022-02-21|1330.41
#2022-02-22|1329.31
#2022-02-23|1330.63
#2022-02-24|1300.31
#2022-02-25|1300.31
#2022-02-28|1300.23
#2022-03-01|1311.59
#2022-03-02|1293.31
#2022-03-03|1306.17
#2022-03-04|1287.66
#2022-03-07|1261.06
#2022-03-08|1192.10
#2022-03-09|1213.08
#2022-03-10|1235.75
#2022-03-11|1243.07
#2022-03-14|1196.81
#2022-03-15|1236.03
#2022-03-16|1236.16
#2022-03-17|1281.21
#2022-03-18|1240.50
#2022-03-21|1231.94
#2022-03-22|1260.01
#2022-03-23|1256.80
#2022-03-24|1254.83
#2022-03-25|1278.46
#2022-03-28|1276.63
#2022-03-29|1280.36
#2022-03-30|1285.87
#2022-03-31|1300.49
#2022-04-01|1294.41
#2022-04-04|1302.36
#2022-04-05|1317.34
#2022-04-06|1306.66
#2022-04-07|1273.21
#2022-04-08|1287.07
#2022-04-11|1274.32
#2022-04-12|1255.34
#2022-04-13|1263.76
#2022-04-14|1263.76
#2022-04-15|1263.76
#2022-04-18|1255.50
#2022-04-19|1255.44
#2022-04-20|1273.06
#2022-04-21|1289.70
#2022-04-22|1283.50
#2022-04-25|1270.48
#2022-04-26|1258.79
#2022-04-27|1244.26
#2022-04-28|1254.55
#2022-04-29|1228.75
#2022-05-02|1210.21
#2022-05-03|1210.21
#2022-05-04|1233.22
#2022-05-05|1241.88
#2022-05-06|1224.47
#2022-05-09|1224.47
#2022-05-10|1226.00
#2022-05-11|1224.97
#2022-05-12|1191.93
#2022-05-13|1162.11
#2022-05-16|1179.52
#2022-05-17|1197.11
#2022-05-18|1219.83
#2022-05-19|1224.45
#2022-05-20|1235.19
#2022-05-23|1213.87
#2022-05-24|1188.25
#2022-05-25|1193.93
#2022-05-26|1205.96
#2022-05-27|1227.20
#2022-05-30|1252.31
#2022-05-31|1265.58
#2022-06-01|1244.70
#2022-06-02|1210.46
#2022-06-03|1214.51
#2022-06-06|1213.49
#2022-06-07|1215.80
#2022-06-08|1227.63
#2022-06-09|1223.58
#2022-06-10|1184.74
#2022-06-13|1168.84
#2022-06-14|1167.89
#2022-06-15|1154.43
#2022-06-16|1173.60
#2022-06-17|1153.37
#2022-06-20|1149.82
#2022-06-21|1138.76
#2022-06-22|1113.73
#2022-06-23|1073.77
#2022-06-24|1088.53
#2022-06-27|1082.77
#2022-06-28|1079.59
#2022-06-29|1067.89
#2022-06-30|1044.20
#2022-07-01|1049.55
#2022-07-04|1063.05
#2022-07-05|1087.16
#2022-07-06|1080.12
#2022-07-07|1056.10
#2022-07-08|1071.30
#2022-07-11|1078.90
#2022-07-12|1081.39
#2022-07-13|1060.78
#2022-07-14|1080.87
#2022-07-15|1063.36
#2022-07-18|1066.20
#2022-07-19|1049.81
#2022-07-20|1049.07
#2022-07-21|1063.41
#2022-07-22|1067.06
#2022-07-25|1039.91
#2022-07-26|1055.03
#2022-07-27|1060.90
#2022-07-28|1090.17
#2022-07-29|1106.50
#2022-08-01|1065.73
#2022-08-02|1067.28
#2022-08-03|1078.68
#2022-08-04|1089.89
#2022-08-05|1090.95
#2022-08-08|1097.20
#2022-08-09|1082.82
#2022-08-10|1074.18
#2022-08-11|1103.27
#2022-08-12|1112.22
#2022-08-15|1114.43
#2022-08-16|1147.13
#2022-08-17|1143.03
#2022-08-18|1153.18
#2022-08-19|1159.45
#2022-08-22|1124.73
#2022-08-23|1124.75
#2022-08-24|1130.95
#2022-08-25|1146.01
#2022-08-26|1168.26
#2022-08-29|1168.26
#2022-08-30|1154.64
#2022-08-31|1143.77
#2022-09-01|1141.99
#2022-09-02|1130.02
#2022-09-05|1138.02
#2022-09-06|1139.49
#2022-09-07|1106.52
#2022-09-08|1112.69
#2022-09-09|1128.81
#2022-09-12|1147.50
#2022-09-13|1154.22
#2022-09-14|1118.00
#2022-09-15|1110.69
#2022-09-16|1102.96
#2022-09-19|1095.46
#2022-09-20|1107.19
#2022-09-21|1068.16
#2022-09-22|1070.61
#2022-09-23|1058.26
#2022-09-26|1058.26
#2022-09-27| 999.25
#2022-09-28| 989.30
#2022-09-29|1001.38
#2022-09-30| 994.13
#2022-10-03| 994.40
#2022-10-04|1016.11
#2022-10-05|1028.44
#2022-10-06|1022.37
#2022-10-07|1009.67
#2022-10-10| 994.57
#2022-10-11|1012.73
#2022-10-12|1011.43
#2022-10-13|1021.13
#2022-10-14|1031.98
#2022-10-17|1017.13
#2022-10-18|1054.81
#2022-10-19|1048.90
#2022-10-20|1048.26
#2022-10-21|1032.58
#2022-10-24|1042.75
#2022-10-25|1059.92
#2022-10-26|1063.60
#2022-10-27|1089.84
#2022-10-28|1100.29
#2022-10-31|1100.29
#2022-11-01|1100.29
#2022-11-02|1095.39
#2022-11-03|1082.39
#2022-11-04|1096.82
#2022-11-07|1108.67
#2022-11-08|1120.66
#2022-11-09|1120.17
#2022-11-10|1107.76
#2022-11-11|1134.63
#2022-11-14|1140.90
#2022-11-15|1145.66
#2022-11-16|1124.68
#2022-11-17|1118.44
#2022-11-18|1135.41
#2022-11-21|1136.55
#2022-11-22|1147.30
#2022-11-23|1158.12
#2022-11-24|1179.51
#2022-11-25|1199.27
#2022-11-28|1205.47
#2022-11-29|1215.31
#2022-11-30|1215.31
#2022-12-01|1211.72
#2022-12-02|1184.31
#2022-12-05|1169.00
#2022-12-06|1210.96
#2022-12-07|1195.86
#2022-12-08|1195.86
#2022-12-09|1195.59
#2022-12-12|1206.50
#2022-12-13|1205.44
#2022-12-14|1215.39
#2022-12-15|1202.69
#2022-12-16|1197.05
#2022-12-19|1191.63
#2022-12-20|1193.59
#2022-12-21|1221.68
#2022-12-22|1216.37
#2022-12-23|1201.80
#2022-12-26|1201.80
#2022-12-27|1178.01
#2022-12-28|1173.68
#2022-12-29|1188.81
#2022-12-30|1188.81
#2023-01-02|1188.81
#2023-01-03|1189.73
#2023-01-04|1203.60
#2023-01-05|1233.09
#2023-01-06|1226.75
#2023-01-09|1267.77
#2023-01-10|1259.90
#2023-01-11|1245.61
#2023-01-12|1261.47
#2023-01-13|1326.79
#2023-01-16|1371.66
#2023-01-17|1353.95
#2023-01-18|1368.93
#2023-01-19|1353.23
#2023-01-20|1346.70
#2023-01-23|1349.40
#2023-01-24|1346.47
#2023-01-25|1344.03
#2023-01-26|1345.57
#2023-01-27|1351.03
#2023-01-30|1352.40
#2023-01-31|1322.83
#2023-02-01|1365.17
#2023-02-02|1384.76
#2023-02-03|1396.41
#2023-02-06|1364.80
#2023-02-07|1334.36
#2023-02-08|1364.04
#2023-02-09|1362.92
#2023-02-10|1370.64
#2023-02-13|1362.67
#2023-02-14|1353.57
#2023-02-15|1354.61
#2023-02-16|1341.12
#2023-02-17|1336.91
#2023-02-20|1338.68
#2023-02-21|1356.63
#2023-02-22|1330.21
#2023-02-23|1326.40
#2023-02-24|1326.40
#2023-02-27|1316.11
#2023-02-28|1340.51
#2023-03-01|1342.35
#2023-03-02|1333.97
#2023-03-03|1355.72
#2023-03-06|1356.97
#2023-03-07|1360.89
#2023-03-08|1375.01
#2023-03-09|1369.51
#2023-03-10|1353.00
#2023-03-13|1328.75
#2023-03-14|1306.74
#2023-03-15|1334.09
#2023-03-16|1312.43
#2023-03-17|1344.58
#2023-03-20|1322.02
#2023-03-21|1346.03
#2023-03-22|1351.09
#2023-03-23|1352.22
#2023-03-24|1389.55
#2023-03-27|1388.49
#2023-03-28|1373.18
#2023-03-29|1390.48
#2023-03-30|1401.09
#2023-03-31|1400.41
#2023-04-03|1388.55
#2023-04-04|1366.80
#2023-04-05|1372.56
#2023-04-06|1372.56
#2023-04-07|1372.56
#2023-04-10|1372.56
#2023-04-11|1383.99
#2023-04-12|1382.36
#2023-04-13|1382.59
#2023-04-14|1384.27
#2023-04-17|1351.68
#2023-04-18|1344.09
#2023-04-19|1349.34
#2023-04-20|1389.35
#2023-04-21|1389.35
#2023-04-24|1446.76
#2023-04-25|1454.54
#2023-04-26|1429.78
#2023-04-27|1461.95
#2023-04-28|1465.34
#2023-05-01|1465.34
#2023-05-02|1469.72
#2023-05-03|1444.50
#2023-05-04|1461.93
#2023-05-05|1447.39
#2023-05-08|1438.63
#2023-05-09|1419.84
#2023-05-10|1427.09
#2023-05-11|1429.94
#2023-05-12|1409.16
#2023-05-15|1392.95
#2023-05-16|1402.56
#2023-05-17|1400.09
#2023-05-18|1409.16
#2023-05-19|1435.12
#2023-05-22|1416.78
#2023-05-23|1414.58
#2023-05-24|1408.19
#2023-05-25|1385.78
#2023-05-26|1385.02
#2023-05-29|1387.97
#2023-05-30|1365.80
#2023-05-31|1376.24
#2023-06-01|1371.67
#2023-06-02|1405.35
#2023-06-05|1387.76
#2023-06-06|1375.37
#2023-06-07|1392.89
#2023-06-08|1392.31
#2023-06-09|1407.60
#2023-06-12|1407.60
#2023-06-13|1406.01
#2023-06-14|1400.10
#2023-06-15|1408.93
#2023-06-16|1406.15
#2023-06-19|1404.71
#2023-06-20|1409.00
#2023-06-21|1412.58
#2023-06-22|1409.32
#2023-06-23|1404.33
#2023-06-26|1420.07
#2023-06-27|1423.96
#2023-06-28|1423.96
#2023-06-29|1438.66
#2023-06-30|1430.25
#2023-07-03|1434.33
#2023-07-04|1420.44
#2023-07-05|1418.05
#2023-07-06|1418.59
#2023-07-07|1394.79
#2023-07-10|1397.96
#2023-07-11|1412.27
#2023-07-12|1463.62
#2023-07-13|1520.59
#2023-07-14|1532.04
#2023-07-17|1517.57
#2023-07-18|1490.28
#2023-07-19|1486.62
#2023-07-20|1520.63
#2023-07-21|1531.87
#2023-07-24|1534.17
#2023-07-25|1547.89
#2023-07-26|1543.81
#2023-07-27|1544.00
#2023-07-28|1515.70
#2023-07-31|1515.93
#2023-08-01|1516.90
#2023-08-02|1484.10
#2023-08-03|1497.01
#2023-08-04|1461.37
#2023-08-07|1458.82
#2023-08-08|1439.95
#2023-08-09|1460.53
#2023-08-10|1457.54
#2023-08-11|1453.80
#2023-08-14|1433.59
#2023-08-15|1434.04
#2023-08-16|1441.69
#2023-08-17|1431.83
#2023-08-18|1416.78
#2023-08-21|1416.78
#2023-08-22|1418.40
#2023-08-23|1382.57
#2023-08-24|1405.86
#2023-08-25|1389.39
#2023-08-28|1389.39
#2023-08-29|1399.92
#2023-08-30|1408.40
#2023-08-31|1401.39
#2023-09-01|1396.09
#2023-09-04|1392.03
#2023-09-05|1375.93
#2023-09-06|1371.60
#2023-09-07|1360.92
#2023-09-08|1357.21
#2023-09-11|1356.39
#2023-09-12|1366.67
#2023-09-13|1354.76
#2023-09-14|1355.20
#2023-09-15|1345.34
#2023-09-18|1333.13
#2023-09-19|1333.75
#2023-09-20|1324.45
#2023-09-21|1342.86
#2023-09-22|1349.17
#2023-09-25|1355.79
#2023-09-26|1374.19
#2023-09-27|1410.40
#2023-09-28|1408.94
#2023-09-29|1423.22
#2023-10-02|1413.63
#2023-10-03|1406.33
#2023-10-04|1402.37
#2023-10-05|1380.40
#2023-10-06|1390.42
#2023-10-09|1371.24
#2023-10-10|1379.85
#2023-10-11|1375.68
#2023-10-12|1376.66
#2023-10-13|1377.31
#2023-10-16|1359.75
#2023-10-17|1364.74
#2023-10-18|1370.09
#2023-10-19|1339.41
#2023-10-20|1322.45
#2023-10-23|1303.50
#2023-10-24|1300.49
#2023-10-25|1311.21
#2023-10-26|1295.64
#2023-10-27|1291.61
#2023-10-30|1291.61
#2023-10-31|1302.46
#2023-11-01|1302.46
#2023-11-02|1302.46
#2023-11-03|1311.88
#2023-11-06|1329.97
#2023-11-07|1355.44
#2023-11-08|1367.31
#2023-11-09|1373.98
#2023-11-10|1362.89
#2023-11-13|1350.64
#2023-11-14|1336.44
#2023-11-15|1347.75
#2023-11-16|1353.62
#2023-11-17|1354.71
#2023-11-20|1345.10
#2023-11-21|1366.49
#2023-11-22|1361.25
#2023-11-23|1360.61
#2023-11-24|1359.01
#2023-11-27|1359.01
#2023-11-28|1357.31
#2023-11-29|1362.35
#2023-11-30|1358.82
#2023-12-01|1353.93
#2023-12-04|1370.84
#2023-12-05|1368.52
#2023-12-06|1356.88
#2023-12-07|1336.66
#2023-12-08|1336.66
#2023-12-11|1302.65
#2023-12-12|1323.72
#2023-12-13|1307.09
#2023-12-14|1336.00
#2023-12-15|1339.72
#2023-12-18|1320.98
#2023-12-19|1346.00
#2023-12-20|1342.42
#2023-12-21|1358.15
#2023-12-22|1358.79
#2023-12-25|1358.79
#2023-12-26|1358.79
#2023-12-27|1349.41
#2023-12-28|1358.30
#2023-12-29|1363.45
#2024-01-01|1363.45
#2024-01-02|1362.76
#2024-01-03|1347.55
#2024-01-04|1373.10
#2024-01-05|1391.24
#2024-01-08|1380.08
#2024-01-09|1388.50
#2024-01-10|1388.12
#2024-01-11|1435.37
#2024-01-12|1433.15
#2024-01-15|1440.39
#2024-01-16|1434.59
#2024-01-17|1431.85
#2024-01-18|1421.61
#2024-01-19|1413.47
#2024-01-22|1424.56
#2024-01-23|1443.96
#2024-01-24|1461.11
#2024-01-25|1456.23
#2024-01-26|1479.66
#2024-01-29|1466.48
#2024-01-30|1447.90
#2024-01-31|1462.96
#2024-02-01|1470.66
#2024-02-02|1511.55
#2024-02-05|1501.65
#2024-02-06|1494.42
#2024-02-07|1506.44
#2024-02-08|1534.10
#2024-02-09|1534.10
#2024-02-12|1523.23
#2024-02-13|1527.15
#2024-02-14|1530.27
#2024-02-15|1540.10
#2024-02-16|1542.37
#2024-02-19|1537.64
#2024-02-20|1552.30
#2024-02-21|1569.98
#2024-02-22|1571.24
#2024-02-23|1570.97
#2024-02-26|1556.05
#2024-02-27|1535.22
#2024-02-28|1552.54
#2024-02-29|1584.23
#2024-03-01|1576.87
#2024-03-04|1574.61
#2024-03-05|1550.45
#2024-03-06|1565.03
#2024-03-07|1566.87
#2024-03-08|1601.67
#2024-03-11|1610.32
#2024-03-12|1594.16
#2024-03-13|1619.28
#2024-03-14|1615.64
#2024-03-15|1578.42
#2024-03-18|1626.18
#2024-03-19|1617.84
#2024-03-20|1610.38
#2024-03-21|1620.75
#2024-03-22|1611.45
#2024-03-25|1595.13
#2024-03-26|1580.04
#2024-03-27|1599.71
#2024-03-28|1599.71
#2024-03-29|1599.71
#2024-04-01|1623.65
#2024-04-02|1604.42
#2024-04-03|1586.42
#2024-04-04|1593.47
#2024-04-05|1586.68
#2024-04-08|1579.09
#2024-04-09|1579.09
#2024-04-10|1579.09
#2024-04-11|1596.96
#2024-04-12|1597.08
#2024-04-15|1559.09
#2024-04-16|1525.95
#2024-04-17|1555.37
#2024-04-18|1578.22
#2024-04-19|1555.60
#2024-04-22|1559.99
#2024-04-23|1568.58
#2024-04-24|1566.33
#2024-04-25|1561.77
#2024-04-26|1565.15
#2024-04-29|1612.14
#2024-04-30|1596.40
#2024-05-01|1596.40
#2024-05-02|1601.00
#2024-05-03|1608.23
#2024-05-06|1615.51
#2024-05-07|1599.81
#2024-05-08|1587.63
#2024-05-09|1552.23
#2024-05-10|1535.70
#2024-05-13|1568.01
#2024-05-14|1565.84
#2024-05-15|1554.95
#2024-05-16|1551.37
#2024-05-17|1541.29
#2024-05-20|1557.67
#2024-05-21|1528.85
#2024-05-22|1513.17
#2024-05-23|1514.31
#2024-05-24|1507.11
#2024-05-27|1493.42
#2024-05-28|1512.85
#2024-05-29|1460.32
#2024-05-30|1443.78
#2024-05-31|1436.57
#2024-06-03|1483.57
#2024-06-04|1479.83
#2024-06-05|1482.44
#2024-06-06|1501.09
#2024-06-07|1515.19
#2024-06-10|1485.51
#2024-06-11|1483.29
#2024-06-12|1483.29
#2024-06-13|1483.31
#2024-06-14|1490.13
#2024-06-17|1490.13
#2024-06-18|1458.46
#2024-06-19|1459.23
#2024-06-20|1447.94
#2024-06-21|1403.82
#2024-06-24|1417.78
#2024-06-25|1418.43
#2024-06-26|1414.64
#2024-06-27|1453.32
#2024-06-28|1449.24
#2024-07-01|1449.00
#2024-07-02|1423.17
#2024-07-03|1448.80
#2024-07-04|1476.67
#2024-07-05|1480.56
#2024-07-08|1521.35
#2024-07-09|1511.85
#2024-07-10|1507.46
#2024-07-11|1527.87
#2024-07-12|1536.45
#2024-07-15|1532.44
#2024-07-16|1512.23
#2024-07-17|1510.96
#2024-07-18|1551.89
#2024-07-19|1590.49
#2024-07-22|1577.31
#2024-07-23|1574.09
#2024-07-24|1574.09
#2024-07-25|1560.04
#2024-07-26|1573.25
#2024-07-29|1526.88
#2024-07-30|1498.38
#2024-07-31|1507.98
#2024-08-01|1550.49
#2024-08-02|1532.29
#2024-08-05|1500.78
#2024-08-06|1500.41
#2024-08-07|1523.03
#2024-08-08|1522.47
#2024-08-09|1546.86
#2024-08-12|1536.64
#2024-08-13|1542.48
#2024-08-14|1544.12
#2024-08-15|1529.70
#2024-08-16|1558.30
#2024-08-19|1599.70
#2024-08-20|1647.10
#2024-08-21|1630.64
#2024-08-22|1679.14
#2024-08-23|1679.14
#2024-08-26|1679.14
#2024-08-27|1678.61
#2024-08-28|1687.07
#2024-08-29|1660.33
#2024-08-30|1672.55
#2024-09-02|1675.21
#2024-09-03|1655.40
#2024-09-04|1679.29
#2024-09-05|1705.07
#2024-09-06|1728.43
#2024-09-09|1721.95
#2024-09-10|1697.51
#2024-09-11|1704.17
#2024-09-12|1708.08
#2024-09-13|1709.50
#2024-09-16|1740.60
#2024-09-17|1761.63
#2024-09-18|1742.00
#2024-09-19|1778.90
#2024-09-20|1809.70
#2024-09-23|1859.46
#2024-09-24|1863.63
#2024-09-25|1839.20
#2024-09-26|1884.82
#2024-09-27|1846.34
#2024-09-30|1812.06
#2024-10-01|1829.98
#2024-10-02|1839.68
#2024-10-03|1828.45
#2024-10-04|1859.11
#2024-10-07|1834.00
#2024-10-08|1841.78
#2024-10-09|1803.99
#2024-10-10|1792.53
#2024-10-11|1782.58
#2024-10-14|1789.07
#2024-10-15|1808.04
#2024-10-16|1817.55
#2024-10-17|1818.00
#2024-10-18|1836.73
#2024-10-21|1836.15
#2024-10-22|1815.27
#2024-10-23|1811.48
#2024-10-24|1781.38
#2024-10-25|1785.79
#2024-10-28|1804.16
#2024-10-29|1772.74
#2024-10-30|1800.92
#2024-10-31|1747.06
#2024-11-01|1747.06
#2024-11-04|1725.33
#2024-11-05|1760.07
#2024-11-06|1730.11
#2024-11-07|1691.03
#2024-11-08|1692.87
#2024-11-11|1689.44
#2024-11-12|1655.26
#2024-11-13|1625.50
#2024-11-14|1597.46
#2024-11-15|1646.02
#2024-11-18|1652.81
#2024-11-19|1659.29
#2024-11-20|1708.98
#2024-11-21|1685.78
#2024-11-22|1680.65
#2024-11-25|1678.61
#2024-11-26|1682.72
#2024-11-27|1675.68
#2024-11-28|1663.67
#2024-11-29|1674.73
#2024-12-02|1676.26
#2024-12-03|1682.71
#2024-12-04|1694.89
#2024-12-05|1702.11
#2024-12-06|1701.53
#2024-12-09|1698.16
#2024-12-10|1691.35
#2024-12-11|1688.16
#2024-12-12|1686.46
#2024-12-13|1686.08
#2024-12-16|1696.91
#2024-12-17|1645.71
#2024-12-18|1614.29
#2024-12-19|1607.38
#2024-12-20|1597.53
#2024-12-23|1622.53
#2024-12-24|1622.53
#2024-12-25|1622.53
#2024-12-26|1646.62
#2024-12-27|1617.81
#2024-12-30|1617.81
#2024-12-31|1617.81
#2025-01-01|1617.81
#2025-01-02|1624.46
#2025-01-03|1635.41
#2025-01-06|1644.43
#2025-01-07|1632.76
#2025-01-08|1618.70
#2025-01-09|1607.66
#2025-01-10|1618.87
#2025-01-13|1581.05
#2025-01-14|1567.17
#2025-01-15|1565.97
#2025-01-16|1536.16
#2025-01-17|1582.56
#2025-01-20|1602.64
#2025-01-21|1593.56
#2025-01-22|1590.04
#2025-01-23|1607.96
#2025-01-24|1585.23
#2025-01-27|1575.82
#2025-01-28|1590.65
#2025-01-29|1590.65
#2025-01-30|1580.18
#2025-01-31|1526.95
#2025-02-03|1521.15
#2025-02-04|1605.85
#2025-02-05|1648.52
#2025-02-06|1631.93
#2025-02-07|1627.15
#2025-02-10|1583.89
#2025-02-11|1611.20
#2025-02-12|1614.23
#2025-02-13|1620.81
#2025-02-14|1618.93
#2025-02-17|1612.91
#2025-02-18|1637.22
#2025-02-19|1618.10
#2025-02-20|1632.71
#2025-02-21|1629.23
#2025-02-24|1648.21
#2025-02-25|1644.91
#2025-02-26|1677.04
#2025-02-27|1683.36
#2025-02-28|1639.30
#2025-03-03|1646.15
#2025-03-04|1674.22
#2025-03-05|1700.93
#2025-03-06|1724.55
#2025-03-07|1748.26
#2025-03-10|1756.87
#2025-03-11|1743.58
#2025-03-12|1723.52
#2025-03-13|1772.68
#2025-03-14|1806.00
#2025-03-17|1793.08
#2025-03-18|1777.68
#2025-03-19|1797.96
#2025-03-20|1792.15
#2025-03-21|1781.37
#2025-03-24|1761.79
#2025-03-25|1743.43
#2025-03-26|1742.04
#2025-03-27|1754.55
#2025-03-28|1752.96
#2025-03-31|1741.72
#2025-04-01|1741.72
#2025-04-02|1796.82
#2025-04-03|1767.02
#2025-04-04|1768.37
#2025-04-07|1664.19
#2025-04-08|1739.41
#2025-04-09|1739.41
#2025-04-10|1741.86
#2025-04-11|1768.16
#2025-04-14|1755.71
#2025-04-15|1781.07
#2025-04-16|1782.28
#2025-04-17|1782.28
#2025-04-18|1782.28
#2025-04-21|1813.61
#2025-04-22|1808.82
#2025-04-23|1797.35
#2025-04-24|1789.47
#2025-04-25|1811.51
#2025-04-28|1772.63
#2025-04-29|1806.43
#2025-04-30|1869.09
#2025-05-01|1869.09
#2025-05-02|1886.73
#2025-05-05|1865.11
#2025-05-06|1859.85
#2025-05-07|1896.70
#2025-05-08|1875.06
#2025-05-09|1905.31
#2025-05-12|1905.31
#2025-05-13|1936.53
#2025-05-14|1915.79
#2025-05-15|1862.95
#2025-05-16|1864.52
#2025-05-19|1854.42
#2025-05-20|1817.60
#2025-05-21|1851.29
#2025-05-22|1836.97
#2025-05-23|1901.01
#2025-05-26|1886.23
#2025-05-27|1867.53
#2025-05-28|1894.59
#2025-05-29|1885.11
#2025-05-30|1860.32
#2025-06-02|1877.58
#2025-06-03|1875.88
#2025-06-04|1855.27
#2025-06-05|1855.98
#2025-06-06|1855.98
#2025-06-09|1860.76
#2025-06-10|1840.60
#2025-06-11|1840.69
#2025-06-12|1840.69
#2025-06-13|1856.50
#2025-06-16|1841.15
#2025-06-17|1823.91
#2025-06-18|1783.23
#2025-06-19|1787.91
#2025-06-20|1782.52
#2025-06-23|1728.23
#2025-06-24|1791.26
#2025-06-25|1798.82
#2025-06-26|1798.97
#2025-06-27|1802.30
#2025-06-30|1782.10
#2025-07-01|1773.92
#2025-07-02|1752.36
#2025-07-03|1774.87
#2025-07-04|1759.98
#2025-07-07|1768.38
#2025-07-08|1773.00
#2025-07-09|1758.06
#2025-07-10|1738.76
#2025-07-11|1745.64
#2025-07-14|1742.60
#2025-07-15|1736.38
#2025-07-16|1691.36
#2025-07-17|1683.45
#2025-07-18|1716.51
#2025-07-21|1730.88
#2025-07-22|1739.75
#2025-07-23|1751.33
#2025-07-24|1762.31
#2025-07-25|1730.27
#2025-07-28|1711.40
#2025-07-29|1702.53
#2025-07-30|1687.03
#2025-07-31|1638.03
#2025-08-01|1648.11
#2025-08-04|1701.43
#2025-08-05|1673.06
#2025-08-06|1667.55
#2025-08-07|1691.82
#2025-08-08|1670.74
#2025-08-11|1635.53
#2025-08-12|1630.57
#2025-08-13|1667.61
#2025-08-14|1665.34
#2025-08-15|1668.21
#2025-08-18|1646.26
#2025-08-19|1641.81
#2025-08-20|1643.05
#2025-08-21|1643.05
#2025-08-22|1644.39
#2025-08-25|1644.39
#2025-08-26|1585.77
#2025-08-27|1639.79
#2025-08-28|1600.24
#2025-08-29|1597.77
#2025-09-01|1604.45
#2025-09-02|1582.71
#2025-09-03|1576.49
#2025-09-04|1591.86
#2025-09-05|1594.10
#2025-09-08|1575.70
#2025-09-09|1573.68
#2025-09-10|1584.26
#2025-09-11|1596.91
#2025-09-12|1592.72
#2025-09-15|1556.62
#2025-09-16|1627.82
#2025-09-17|1645.74
#2025-09-18|1657.21
#2025-09-19|1703.06
#2025-09-22|1666.68
#2025-09-23|1615.62
#2025-09-24|1609.32
#2025-09-25|1582.18
#2025-09-26|1594.33
#2025-09-29|1570.58
#2025-09-30|1575.05
#2025-10-01|1596.49
#2025-10-02|1604.48
#2025-10-03|1612.77
#2025-10-06|1562.21
#2025-10-07|1608.76
#2025-10-08|1598.59
#2025-10-09|1560.37
#2025-10-10|1553.71
#2025-10-13|1553.02
#2025-10-14|1567.74
#2025-10-15|1582.98
#2025-10-16|1589.03
#2025-10-17|1590.32
#2025-10-20|1582.09
#2025-10-21|1580.17
#2025-10-22|1551.55
#2025-10-23|1543.75
#2025-10-24|1520.83
#2025-10-27|1490.90
#2025-10-28|1506.97
#2025-10-29|1530.65
#2025-10-30|1520.40
#2025-10-31|1520.40
#2025-11-03|1472.99
#2025-11-04|1512.45
#2025-11-05|1495.70
#2025-11-06|1510.96
#2025-11-07|1486.47
#2025-11-10|1468.08
#2025-11-11|1418.60
#2025-11-12|1446.66
#2025-11-13|1432.05
#2025-11-14|1385.04
#2025-11-17|1458.94
#2025-11-18|1463.63
#2025-11-19|1487.36
#2025-11-20|1524.37
#2025-11-21|1539.96
#2025-11-24|1537.70
#2025-11-25|1541.76
#2025-11-26|1563.89
#2025-11-27|1526.81
#2025-11-28|1549.36
#2025-12-01|1550.67
#2025-12-02|1543.22
#2025-12-03|1514.26
#2025-12-04|1504.60
#2025-12-05|1504.10
#2025-12-08|1504.10
#2025-12-09|1476.37
#2025-12-10|1474.57
#2025-12-11|1503.62
#2025-12-12|1518.42
#2025-12-15|1549.23
#2025-12-16|1580.96
#2025-12-17|1579.47
#2025-12-18|1577.03
#2025-12-19|1540.56
#2025-12-22|1589.56
#2025-12-23|1586.24
#2025-12-24|1586.24
#2025-12-25|1586.24
#2025-12-26|1599.84
#2025-12-29|1584.22
#2025-12-30|1584.22
#2025-12-31|1584.22
#2026-01-01|1584.22
#2026-01-02|1619.32
#2026-01-05|1615.22
#2026-01-06|1647.23
#2026-01-07|1632.35
#2026-01-08|1613.50
#2026-01-09|1624.94
#2026-01-12|1664.04
#2026-01-13|1651.97
#2026-01-14|1634.39
#2026-01-15|1655.83
#2026-01-16|1668.85
#2026-01-19|1644.44
#2026-01-20|1615.59
#2026-01-21|1610.78
#2026-01-22|1632.20
#2026-01-23|1614.79
#2026-01-26|1625.83
#2026-01-27|1611.80
#2026-01-28|1627.34
#2026-01-29|1575.19
#2026-01-30|1646.19
#2026-02-02|1603.48
#2026-02-03|1623.39
#2026-02-04|1622.98
#2026-02-05|1627.08
#2026-02-06|1641.88
#2026-02-09|1635.90
#2026-02-10|1659.87
#2026-02-11|1677.86
#2026-02-12|1660.60
#2026-02-13|1650.81
#2026-02-16|1652.74
#2026-02-17|1652.74
#2026-02-18|1660.64
#2026-02-19|1655.48
#2026-02-20|1679.55
#2026-02-23|1696.35
#2026-02-24|1693.97
#2026-02-25|1706.05
#2026-02-26|1700.28
#2026-02-27|1682.52
#2026-03-02|1637.06
#2026-03-03|1617.81
#2026-03-04|1564.67
#2026-03-05|1576.52
#2026-03-06|1544.65
#2026-03-09|1451.97
#2026-03-10|1498.05
#2026-03-11|1479.28
#2026-03-12|1473.31
#2026-03-13|1455.71
#2026-03-16|1443.74
#2026-03-17|1444.07
#2026-03-18|1441.06
#2026-03-19|1422.15
#2026-03-20|1422.15
#2026-03-23|1379.04
#2026-03-24|1417.51
#2026-03-25|1449.80
#2026-03-26|1423.69
#2026-03-27|1406.45
#2026-03-30|1351.43
#2026-03-31|1366.00
#2026-04-01|1412.08
#2026-04-02|1412.08