Table Data - NASDAQ Philippines Large Mid Cap Index
| Title | NASDAQ Philippines Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQPHLM |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:55 PM CDT |
| Notes | For more information about this series, see: NQPHLM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 261.47 |
| 2001-04-02 | 257.40 |
| 2001-04-03 | 260.23 |
| 2001-04-04 | 258.92 |
| 2001-04-05 | 261.13 |
| 2001-04-06 | 261.91 |
| 2001-04-09 | 262.30 |
| 2001-04-10 | 262.50 |
| 2001-04-11 | 260.15 |
| 2001-04-12 | 260.28 |
| 2001-04-13 | . |
| 2001-04-16 | 260.65 |
| 2001-04-17 | 258.72 |
| 2001-04-18 | 258.94 |
| 2001-04-19 | 260.98 |
| 2001-04-20 | 258.54 |
| 2001-04-23 | 262.69 |
| 2001-04-24 | 263.71 |
| 2001-04-25 | 268.83 |
| 2001-04-26 | 260.98 |
| 2001-04-27 | 259.92 |
| 2001-04-30 | 254.12 |
| 2001-05-01 | 253.62 |
| 2001-05-02 | 265.88 |
| 2001-05-03 | 266.79 |
| 2001-05-04 | 266.05 |
| 2001-05-07 | 263.12 |
| 2001-05-08 | 262.23 |
| 2001-05-09 | 262.73 |
| 2001-05-10 | 262.90 |
| 2001-05-11 | 270.63 |
| 2001-05-14 | 269.82 |
| 2001-05-15 | 268.68 |
| 2001-05-16 | 268.95 |
| 2001-05-17 | 267.36 |
| 2001-05-18 | 265.89 |
| 2001-05-21 | 261.98 |
| 2001-05-22 | 263.12 |
| 2001-05-23 | 263.95 |
| 2001-05-24 | 260.08 |
| 2001-05-25 | 253.48 |
| 2001-05-28 | . |
| 2001-05-29 | 248.12 |
| 2001-05-30 | 251.99 |
| 2001-05-31 | 252.11 |
| 2001-06-01 | 252.40 |
| 2001-06-04 | 252.07 |
| 2001-06-05 | 246.65 |
| 2001-06-06 | 245.11 |
| 2001-06-07 | 248.21 |
| 2001-06-08 | 249.10 |
| 2001-06-11 | 254.29 |
| 2001-06-12 | 254.04 |
| 2001-06-13 | 256.15 |
| 2001-06-14 | 258.89 |
| 2001-06-15 | 260.03 |
| 2001-06-18 | 256.54 |
| 2001-06-19 | 252.20 |
| 2001-06-20 | 251.60 |
| 2001-06-21 | 251.93 |
| 2001-06-22 | 250.70 |
| 2001-06-25 | 248.47 |
| 2001-06-26 | 247.49 |
| 2001-06-27 | 246.38 |
| 2001-06-28 | 246.72 |
| 2001-06-29 | 244.46 |
| 2001-07-02 | 239.53 |
| 2001-07-03 | 238.74 |
| 2001-07-04 | . |
| 2001-07-05 | 242.38 |
| 2001-07-06 | 239.71 |
| 2001-07-09 | 239.66 |
| 2001-07-10 | 238.01 |
| 2001-07-11 | 237.42 |
| 2001-07-12 | 238.67 |
| 2001-07-13 | 236.60 |
| 2001-07-16 | 233.55 |
| 2001-07-17 | 230.26 |
| 2001-07-18 | 232.33 |
| 2001-07-19 | 230.98 |
| 2001-07-20 | 230.16 |
| 2001-07-23 | 227.90 |
| 2001-07-24 | 226.20 |
| 2001-07-25 | 226.17 |
| 2001-07-26 | 226.90 |
| 2001-07-27 | 226.17 |
| 2001-07-30 | 225.37 |
| 2001-07-31 | 227.05 |
| 2001-08-01 | 220.26 |
| 2001-08-02 | 221.21 |
| 2001-08-03 | 219.98 |
| 2001-08-06 | 221.43 |
| 2001-08-07 | 220.24 |
| 2001-08-08 | 218.07 |
| 2001-08-09 | 212.41 |
| 2001-08-10 | 219.21 |
| 2001-08-13 | 224.40 |
| 2001-08-14 | 223.68 |
| 2001-08-15 | 227.88 |
| 2001-08-16 | 226.63 |
| 2001-08-17 | 223.92 |
| 2001-08-20 | 224.28 |
| 2001-08-21 | 223.09 |
| 2001-08-22 | 220.66 |
| 2001-08-23 | 218.03 |
| 2001-08-24 | 218.80 |
| 2001-08-27 | 219.61 |
| 2001-08-28 | 217.99 |
| 2001-08-29 | 216.38 |
| 2001-08-30 | 214.69 |
| 2001-08-31 | 215.31 |
| 2001-09-03 | . |
| 2001-09-04 | 212.23 |
| 2001-09-05 | 213.10 |
| 2001-09-06 | 217.81 |
| 2001-09-07 | 220.13 |
| 2001-09-10 | 221.86 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 203.73 |
| 2001-09-18 | 207.13 |
| 2001-09-19 | 203.63 |
| 2001-09-20 | 204.26 |
| 2001-09-21 | 201.49 |
| 2001-09-24 | 200.29 |
| 2001-09-25 | 203.84 |
| 2001-09-26 | 199.20 |
| 2001-09-27 | 198.94 |
| 2001-09-28 | 195.13 |
| 2001-10-01 | 193.97 |
| 2001-10-02 | 188.85 |
| 2001-10-03 | 186.73 |
| 2001-10-04 | 186.35 |
| 2001-10-05 | 184.86 |
| 2001-10-08 | 177.75 |
| 2001-10-09 | 173.24 |
| 2001-10-10 | 163.51 |
| 2001-10-11 | 165.04 |
| 2001-10-12 | 170.35 |
| 2001-10-15 | 175.67 |
| 2001-10-16 | 176.33 |
| 2001-10-17 | 178.02 |
| 2001-10-18 | 174.87 |
| 2001-10-19 | 172.50 |
| 2001-10-22 | 168.75 |
| 2001-10-23 | 166.23 |
| 2001-10-24 | 165.15 |
| 2001-10-25 | 166.04 |
| 2001-10-26 | 168.52 |
| 2001-10-29 | 167.14 |
| 2001-10-30 | 168.72 |
| 2001-10-31 | 167.80 |
| 2001-11-01 | 167.72 |
| 2001-11-02 | 167.80 |
| 2001-11-05 | 167.32 |
| 2001-11-06 | 165.18 |
| 2001-11-07 | 165.34 |
| 2001-11-08 | 166.89 |
| 2001-11-09 | 166.77 |
| 2001-11-12 | 166.21 |
| 2001-11-13 | 165.49 |
| 2001-11-14 | 168.11 |
| 2001-11-15 | 171.06 |
| 2001-11-16 | 174.38 |
| 2001-11-19 | 175.85 |
| 2001-11-20 | 173.14 |
| 2001-11-21 | 174.35 |
| 2001-11-22 | . |
| 2001-11-23 | 185.92 |
| 2001-11-26 | 185.69 |
| 2001-11-27 | 188.04 |
| 2001-11-28 | 189.47 |
| 2001-11-29 | 190.34 |
| 2001-11-30 | 190.34 |
| 2001-12-03 | 186.40 |
| 2001-12-04 | 185.43 |
| 2001-12-05 | 189.39 |
| 2001-12-06 | 192.18 |
| 2001-12-07 | 190.57 |
| 2001-12-10 | 188.32 |
| 2001-12-11 | 188.18 |
| 2001-12-12 | 187.17 |
| 2001-12-13 | 187.57 |
| 2001-12-14 | 190.40 |
| 2001-12-17 | 190.40 |
| 2001-12-18 | 192.41 |
| 2001-12-19 | 193.76 |
| 2001-12-20 | 197.72 |
| 2001-12-21 | 196.41 |
| 2001-12-24 | 196.41 |
| 2001-12-25 | . |
| 2001-12-26 | 196.67 |
| 2001-12-27 | 198.37 |
| 2001-12-28 | 199.66 |
| 2001-12-31 | 199.58 |
| 2002-01-01 | . |
| 2002-01-02 | 198.98 |
| 2002-01-03 | 200.35 |
| 2002-01-04 | 202.82 |
| 2002-01-07 | 204.48 |
| 2002-01-08 | 203.28 |
| 2002-01-09 | 203.17 |
| 2002-01-10 | 204.67 |
| 2002-01-11 | 205.70 |
| 2002-01-14 | 205.97 |
| 2002-01-15 | 204.90 |
| 2002-01-16 | 207.25 |
| 2002-01-17 | 208.45 |
| 2002-01-18 | 215.88 |
| 2002-01-21 | . |
| 2002-01-22 | 220.14 |
| 2002-01-23 | 227.01 |
| 2002-01-24 | 230.23 |
| 2002-01-25 | 228.28 |
| 2002-01-28 | 226.55 |
| 2002-01-29 | 225.06 |
| 2002-01-30 | 224.22 |
| 2002-01-31 | 232.14 |
| 2002-02-01 | 235.57 |
| 2002-02-04 | 235.66 |
| 2002-02-05 | 233.26 |
| 2002-02-06 | 231.89 |
| 2002-02-07 | 228.67 |
| 2002-02-08 | 229.92 |
| 2002-02-11 | 231.88 |
| 2002-02-12 | 235.05 |
| 2002-02-13 | 235.15 |
| 2002-02-14 | 237.48 |
| 2002-02-15 | 239.49 |
| 2002-02-18 | . |
| 2002-02-19 | 247.17 |
| 2002-02-20 | 245.07 |
| 2002-02-21 | 243.54 |
| 2002-02-22 | 235.28 |
| 2002-02-25 | 235.28 |
| 2002-02-26 | 236.79 |
| 2002-02-27 | 237.43 |
| 2002-02-28 | 238.84 |
| 2002-03-01 | 239.86 |
| 2002-03-04 | 242.54 |
| 2002-03-05 | 242.56 |
| 2002-03-06 | 241.15 |
| 2002-03-07 | 245.56 |
| 2002-03-08 | 246.85 |
| 2002-03-11 | 243.15 |
| 2002-03-12 | 239.71 |
| 2002-03-13 | 235.67 |
| 2002-03-14 | 234.81 |
| 2002-03-15 | 235.71 |
| 2002-03-18 | 237.28 |
| 2002-03-19 | 237.89 |
| 2002-03-20 | 240.51 |
| 2002-03-21 | 241.94 |
| 2002-03-22 | 242.17 |
| 2002-03-25 | 241.22 |
| 2002-03-26 | 240.38 |
| 2002-03-27 | 240.88 |
| 2002-03-28 | 240.93 |
| 2002-03-29 | . |
| 2002-04-01 | 239.38 |
| 2002-04-02 | 243.24 |
| 2002-04-03 | 240.57 |
| 2002-04-04 | 242.37 |
| 2002-04-05 | 244.90 |
| 2002-04-08 | 244.87 |
| 2002-04-09 | 243.08 |
| 2002-04-10 | 241.90 |
| 2002-04-11 | 241.92 |
| 2002-04-12 | 239.95 |
| 2002-04-15 | 238.79 |
| 2002-04-16 | 238.37 |
| 2002-04-17 | 241.32 |
| 2002-04-18 | 242.24 |
| 2002-04-19 | 242.36 |
| 2002-04-22 | 236.19 |
| 2002-04-23 | 235.87 |
| 2002-04-24 | 232.74 |
| 2002-04-25 | 228.74 |
| 2002-04-26 | 228.57 |
| 2002-04-29 | 226.95 |
| 2002-04-30 | 232.19 |
| 2002-05-01 | 232.33 |
| 2002-05-02 | 236.87 |
| 2002-05-03 | 240.39 |
| 2002-05-06 | 239.31 |
| 2002-05-07 | 237.58 |
| 2002-05-08 | 237.01 |
| 2002-05-09 | 238.86 |
| 2002-05-10 | 239.12 |
| 2002-05-13 | 239.11 |
| 2002-05-14 | 237.04 |
| 2002-05-15 | 238.89 |
| 2002-05-16 | 239.09 |
| 2002-05-17 | 238.00 |
| 2002-05-20 | 237.90 |
| 2002-05-21 | 234.36 |
| 2002-05-22 | 231.95 |
| 2002-05-23 | 232.19 |
| 2002-05-24 | 231.70 |
| 2002-05-27 | . |
| 2002-05-28 | 232.68 |
| 2002-05-29 | 231.70 |
| 2002-05-30 | 233.17 |
| 2002-05-31 | 229.69 |
| 2002-06-03 | 231.68 |
| 2002-06-04 | 232.45 |
| 2002-06-05 | 226.78 |
| 2002-06-06 | 224.24 |
| 2002-06-07 | 220.15 |
| 2002-06-10 | 219.99 |
| 2002-06-11 | 218.25 |
| 2002-06-12 | 218.25 |
| 2002-06-13 | 215.37 |
| 2002-06-14 | 216.85 |
| 2002-06-17 | 215.09 |
| 2002-06-18 | 215.20 |
| 2002-06-19 | 208.24 |
| 2002-06-20 | 207.07 |
| 2002-06-21 | 206.47 |
| 2002-06-24 | 207.49 |
| 2002-06-25 | 204.97 |
| 2002-06-26 | 199.88 |
| 2002-06-27 | 198.69 |
| 2002-06-28 | 199.07 |
| 2002-07-01 | 206.28 |
| 2002-07-02 | 203.13 |
| 2002-07-03 | 193.59 |
| 2002-07-04 | . |
| 2002-07-05 | 188.92 |
| 2002-07-08 | 191.11 |
| 2002-07-09 | 194.96 |
| 2002-07-10 | 197.91 |
| 2002-07-11 | 195.38 |
| 2002-07-12 | 199.51 |
| 2002-07-15 | 199.74 |
| 2002-07-16 | 202.31 |
| 2002-07-17 | 200.07 |
| 2002-07-18 | 199.80 |
| 2002-07-19 | 201.57 |
| 2002-07-22 | 200.20 |
| 2002-07-23 | 200.77 |
| 2002-07-24 | 198.18 |
| 2002-07-25 | 197.23 |
| 2002-07-26 | 192.44 |
| 2002-07-29 | 190.08 |
| 2002-07-30 | 192.54 |
| 2002-07-31 | 192.95 |
| 2002-08-01 | 193.84 |
| 2002-08-02 | 190.99 |
| 2002-08-05 | 189.06 |
| 2002-08-06 | 182.40 |
| 2002-08-07 | 184.22 |
| 2002-08-08 | 184.23 |
| 2002-08-09 | 185.89 |
| 2002-08-12 | 184.94 |
| 2002-08-13 | 190.00 |
| 2002-08-14 | 193.12 |
| 2002-08-15 | 192.76 |
| 2002-08-16 | 194.42 |
| 2002-08-19 | 192.75 |
| 2002-08-20 | 191.39 |
| 2002-08-21 | 186.03 |
| 2002-08-22 | 183.29 |
| 2002-08-23 | 180.15 |
| 2002-08-26 | 182.37 |
| 2002-08-27 | 182.69 |
| 2002-08-28 | 185.30 |
| 2002-08-29 | 185.17 |
| 2002-08-30 | 183.96 |
| 2002-09-02 | . |
| 2002-09-03 | 183.20 |
| 2002-09-04 | 186.10 |
| 2002-09-05 | 187.13 |
| 2002-09-06 | 187.20 |
| 2002-09-09 | 189.34 |
| 2002-09-10 | 189.21 |
| 2002-09-11 | 193.45 |
| 2002-09-12 | 192.04 |
| 2002-09-13 | 192.11 |
| 2002-09-16 | 192.39 |
| 2002-09-17 | 192.41 |
| 2002-09-18 | 191.91 |
| 2002-09-19 | 191.18 |
| 2002-09-20 | 189.58 |
| 2002-09-23 | 188.40 |
| 2002-09-24 | 184.63 |
| 2002-09-25 | 185.27 |
| 2002-09-26 | 183.25 |
| 2002-09-27 | 182.70 |
| 2002-09-30 | 185.24 |
| 2002-10-01 | 181.91 |
| 2002-10-02 | 181.21 |
| 2002-10-03 | 179.11 |
| 2002-10-04 | 179.13 |
| 2002-10-07 | 178.19 |
| 2002-10-08 | 176.18 |
| 2002-10-09 | 177.54 |
| 2002-10-10 | 174.40 |
| 2002-10-11 | 176.43 |
| 2002-10-14 | 174.91 |
| 2002-10-15 | 170.08 |
| 2002-10-16 | 170.92 |
| 2002-10-17 | 169.42 |
| 2002-10-18 | 165.77 |
| 2002-10-21 | 164.71 |
| 2002-10-22 | 165.32 |
| 2002-10-23 | 164.87 |
| 2002-10-24 | 166.16 |
| 2002-10-25 | 166.93 |
| 2002-10-28 | 170.50 |
| 2002-10-29 | 169.38 |
| 2002-10-30 | 169.26 |
| 2002-10-31 | 169.31 |
| 2002-11-01 | 169.31 |
| 2002-11-04 | 170.97 |
| 2002-11-05 | 169.93 |
| 2002-11-06 | 172.20 |
| 2002-11-07 | 175.27 |
| 2002-11-08 | 174.38 |
| 2002-11-11 | 171.62 |
| 2002-11-12 | 169.23 |
| 2002-11-13 | 169.90 |
| 2002-11-14 | 170.23 |
| 2002-11-15 | 170.10 |
| 2002-11-18 | 167.38 |
| 2002-11-19 | 164.41 |
| 2002-11-20 | 166.09 |
| 2002-11-21 | 166.35 |
| 2002-11-22 | 170.20 |
| 2002-11-25 | 170.53 |
| 2002-11-26 | 169.40 |
| 2002-11-27 | 167.61 |
| 2002-11-28 | . |
| 2002-11-29 | 169.55 |
| 2002-12-02 | 169.91 |
| 2002-12-03 | 167.61 |
| 2002-12-04 | 166.97 |
| 2002-12-05 | 166.02 |
| 2002-12-06 | 166.02 |
| 2002-12-09 | 166.32 |
| 2002-12-10 | 163.02 |
| 2002-12-11 | 163.28 |
| 2002-12-12 | 164.57 |
| 2002-12-13 | 164.90 |
| 2002-12-16 | 161.81 |
| 2002-12-17 | 160.52 |
| 2002-12-18 | 161.84 |
| 2002-12-19 | 156.82 |
| 2002-12-20 | 157.12 |
| 2002-12-23 | 159.48 |
| 2002-12-24 | 159.48 |
| 2002-12-25 | . |
| 2002-12-26 | 161.88 |
| 2002-12-27 | 160.54 |
| 2002-12-30 | 161.00 |
| 2002-12-31 | 160.36 |
| 2003-01-01 | . |
| 2003-01-02 | 157.95 |
| 2003-01-03 | 158.15 |
| 2003-01-06 | 160.50 |
| 2003-01-07 | 161.49 |
| 2003-01-08 | 165.87 |
| 2003-01-09 | 163.61 |
| 2003-01-10 | 169.07 |
| 2003-01-13 | 168.07 |
| 2003-01-14 | 169.51 |
| 2003-01-15 | 171.52 |
| 2003-01-16 | 171.20 |
| 2003-01-17 | 172.12 |
| 2003-01-20 | . |
| 2003-01-21 | 167.80 |
| 2003-01-22 | 167.44 |
| 2003-01-23 | 167.00 |
| 2003-01-24 | 167.40 |
| 2003-01-27 | 164.48 |
| 2003-01-28 | 163.34 |
| 2003-01-29 | 163.09 |
| 2003-01-30 | 163.25 |
| 2003-01-31 | 165.05 |
| 2003-02-03 | 164.60 |
| 2003-02-04 | 163.82 |
| 2003-02-05 | 162.12 |
| 2003-02-06 | 161.85 |
| 2003-02-07 | 161.99 |
| 2003-02-10 | 162.35 |
| 2003-02-11 | 162.64 |
| 2003-02-12 | 161.60 |
| 2003-02-13 | 161.72 |
| 2003-02-14 | 160.82 |
| 2003-02-17 | . |
| 2003-02-18 | 159.05 |
| 2003-02-19 | 157.96 |
| 2003-02-20 | 156.28 |
| 2003-02-21 | 154.21 |
| 2003-02-24 | 154.12 |
| 2003-02-25 | 154.12 |
| 2003-02-26 | 151.56 |
| 2003-02-27 | 154.06 |
| 2003-02-28 | 155.34 |
| 2003-03-03 | 155.16 |
| 2003-03-04 | 154.70 |
| 2003-03-05 | 150.38 |
| 2003-03-06 | 151.64 |
| 2003-03-07 | 151.97 |
| 2003-03-10 | 150.82 |
| 2003-03-11 | 150.37 |
| 2003-03-12 | 148.71 |
| 2003-03-13 | 149.39 |
| 2003-03-14 | 150.31 |
| 2003-03-17 | 149.62 |
| 2003-03-18 | 150.22 |
| 2003-03-19 | 152.51 |
| 2003-03-20 | 156.90 |
| 2003-03-21 | 155.74 |
| 2003-03-24 | 155.83 |
| 2003-03-25 | 154.08 |
| 2003-03-26 | 155.97 |
| 2003-03-27 | 158.53 |
| 2003-03-28 | 158.16 |
| 2003-03-31 | 159.83 |
| 2003-04-01 | 159.90 |
| 2003-04-02 | 163.34 |
| 2003-04-03 | 166.11 |
| 2003-04-04 | 171.94 |
| 2003-04-07 | 171.78 |
| 2003-04-08 | 176.74 |
| 2003-04-09 | 174.60 |
| 2003-04-10 | 178.47 |
| 2003-04-11 | 180.92 |
| 2003-04-14 | 182.31 |
| 2003-04-15 | 178.90 |
| 2003-04-16 | 180.20 |
| 2003-04-17 | 180.44 |
| 2003-04-18 | . |
| 2003-04-21 | 179.63 |
| 2003-04-22 | 179.61 |
| 2003-04-23 | 174.84 |
| 2003-04-24 | 171.38 |
| 2003-04-25 | 166.89 |
| 2003-04-28 | 165.46 |
| 2003-04-29 | 167.67 |
| 2003-04-30 | 172.65 |
| 2003-05-01 | 172.65 |
| 2003-05-02 | 172.65 |
| 2003-05-05 | 176.47 |
| 2003-05-06 | 176.87 |
| 2003-05-07 | 176.47 |
| 2003-05-08 | 176.81 |
| 2003-05-09 | 175.23 |
| 2003-05-12 | 174.12 |
| 2003-05-13 | 173.16 |
| 2003-05-14 | 173.69 |
| 2003-05-15 | 172.87 |
| 2003-05-16 | 172.20 |
| 2003-05-19 | 173.85 |
| 2003-05-20 | 170.78 |
| 2003-05-21 | 171.12 |
| 2003-05-22 | 170.76 |
| 2003-05-23 | 170.35 |
| 2003-05-26 | . |
| 2003-05-27 | 169.35 |
| 2003-05-28 | 172.19 |
| 2003-05-29 | 175.36 |
| 2003-05-30 | 176.38 |
| 2003-06-02 | 175.53 |
| 2003-06-03 | 179.73 |
| 2003-06-04 | 185.63 |
| 2003-06-05 | 192.53 |
| 2003-06-06 | 193.87 |
| 2003-06-09 | 192.10 |
| 2003-06-10 | 192.21 |
| 2003-06-11 | 193.80 |
| 2003-06-12 | 196.79 |
| 2003-06-13 | 196.79 |
| 2003-06-16 | 203.47 |
| 2003-06-17 | 214.35 |
| 2003-06-18 | 207.83 |
| 2003-06-19 | 208.07 |
| 2003-06-20 | 205.78 |
| 2003-06-23 | 203.89 |
| 2003-06-24 | 199.23 |
| 2003-06-25 | 205.41 |
| 2003-06-26 | 204.70 |
| 2003-06-27 | 207.20 |
| 2003-06-30 | 206.18 |
| 2003-07-01 | 206.82 |
| 2003-07-02 | 207.13 |
| 2003-07-03 | 214.63 |
| 2003-07-04 | . |
| 2003-07-07 | 216.31 |
| 2003-07-08 | 219.09 |
| 2003-07-09 | 218.34 |
| 2003-07-10 | 216.51 |
| 2003-07-11 | 212.90 |
| 2003-07-14 | 209.63 |
| 2003-07-15 | 211.27 |
| 2003-07-16 | 209.87 |
| 2003-07-17 | 210.91 |
| 2003-07-18 | 212.68 |
| 2003-07-21 | 216.50 |
| 2003-07-22 | 216.10 |
| 2003-07-23 | 215.82 |
| 2003-07-24 | 212.74 |
| 2003-07-25 | 212.21 |
| 2003-07-28 | 205.12 |
| 2003-07-29 | 196.99 |
| 2003-07-30 | 198.62 |
| 2003-07-31 | 201.58 |
| 2003-08-01 | 199.44 |
| 2003-08-04 | 193.60 |
| 2003-08-05 | 198.26 |
| 2003-08-06 | 195.84 |
| 2003-08-07 | 195.56 |
| 2003-08-08 | 200.84 |
| 2003-08-11 | 200.88 |
| 2003-08-12 | 200.27 |
| 2003-08-13 | 202.77 |
| 2003-08-14 | 203.32 |
| 2003-08-15 | 199.17 |
| 2003-08-18 | 198.73 |
| 2003-08-19 | 201.30 |
| 2003-08-20 | 198.70 |
| 2003-08-21 | 197.16 |
| 2003-08-22 | 197.16 |
| 2003-08-25 | 199.20 |
| 2003-08-26 | 197.32 |
| 2003-08-27 | 197.62 |
| 2003-08-28 | 195.02 |
| 2003-08-29 | 190.83 |
| 2003-09-01 | . |
| 2003-09-02 | 196.74 |
| 2003-09-03 | 202.15 |
| 2003-09-04 | 200.66 |
| 2003-09-05 | 201.97 |
| 2003-09-08 | 204.61 |
| 2003-09-09 | 212.40 |
| 2003-09-10 | 212.17 |
| 2003-09-11 | 208.97 |
| 2003-09-12 | 208.55 |
| 2003-09-15 | 209.07 |
| 2003-09-16 | 210.98 |
| 2003-09-17 | 215.64 |
| 2003-09-18 | 214.25 |
| 2003-09-19 | 212.63 |
| 2003-09-22 | 213.81 |
| 2003-09-23 | 210.56 |
| 2003-09-24 | 214.35 |
| 2003-09-25 | 214.58 |
| 2003-09-26 | 215.45 |
| 2003-09-29 | 214.66 |
| 2003-09-30 | 211.22 |
| 2003-10-01 | 209.33 |
| 2003-10-02 | 211.21 |
| 2003-10-03 | 213.93 |
| 2003-10-06 | 213.94 |
| 2003-10-07 | 214.30 |
| 2003-10-08 | 212.31 |
| 2003-10-09 | 213.02 |
| 2003-10-10 | 220.03 |
| 2003-10-13 | 230.10 |
| 2003-10-14 | 224.93 |
| 2003-10-15 | 222.99 |
| 2003-10-16 | 226.07 |
| 2003-10-17 | 224.85 |
| 2003-10-20 | 225.72 |
| 2003-10-21 | 229.66 |
| 2003-10-22 | 226.01 |
| 2003-10-23 | 223.13 |
| 2003-10-24 | 222.47 |
| 2003-10-27 | 221.98 |
| 2003-10-28 | 223.24 |
| 2003-10-29 | 223.21 |
| 2003-10-30 | 226.57 |
| 2003-10-31 | 229.10 |
| 2003-11-03 | 230.12 |
| 2003-11-04 | 236.41 |
| 2003-11-05 | 235.34 |
| 2003-11-06 | 235.33 |
| 2003-11-07 | 232.68 |
| 2003-11-10 | 232.83 |
| 2003-11-11 | 230.30 |
| 2003-11-12 | 226.07 |
| 2003-11-13 | 220.44 |
| 2003-11-14 | 219.88 |
| 2003-11-17 | 214.81 |
| 2003-11-18 | 215.02 |
| 2003-11-19 | 212.99 |
| 2003-11-20 | 216.78 |
| 2003-11-21 | 215.98 |
| 2003-11-24 | 216.07 |
| 2003-11-25 | 218.08 |
| 2003-11-26 | 218.18 |
| 2003-11-27 | . |
| 2003-11-28 | 211.47 |
| 2003-12-01 | 213.66 |
| 2003-12-02 | 217.02 |
| 2003-12-03 | 222.25 |
| 2003-12-04 | 221.19 |
| 2003-12-05 | 217.95 |
| 2003-12-08 | 219.94 |
| 2003-12-09 | 224.49 |
| 2003-12-10 | 224.19 |
| 2003-12-11 | 223.84 |
| 2003-12-12 | 229.52 |
| 2003-12-15 | 232.73 |
| 2003-12-16 | 234.53 |
| 2003-12-17 | 232.89 |
| 2003-12-18 | 236.87 |
| 2003-12-19 | 238.98 |
| 2003-12-22 | 238.67 |
| 2003-12-23 | 239.03 |
| 2003-12-24 | 239.05 |
| 2003-12-25 | . |
| 2003-12-26 | 239.14 |
| 2003-12-29 | 245.18 |
| 2003-12-30 | 244.12 |
| 2003-12-31 | 244.16 |
| 2004-01-01 | . |
| 2004-01-02 | 244.07 |
| 2004-01-05 | 254.54 |
| 2004-01-06 | 262.04 |
| 2004-01-07 | 256.65 |
| 2004-01-08 | 249.60 |
| 2004-01-09 | 256.47 |
| 2004-01-12 | 250.49 |
| 2004-01-13 | 247.32 |
| 2004-01-14 | 246.94 |
| 2004-01-15 | 244.27 |
| 2004-01-16 | 247.23 |
| 2004-01-19 | . |
| 2004-01-20 | 248.03 |
| 2004-01-21 | 250.00 |
| 2004-01-22 | 249.11 |
| 2004-01-23 | 250.47 |
| 2004-01-26 | 248.52 |
| 2004-01-27 | 251.16 |
| 2004-01-28 | 249.24 |
| 2004-01-29 | 240.44 |
| 2004-01-30 | 238.21 |
| 2004-02-02 | 227.38 |
| 2004-02-03 | 226.27 |
| 2004-02-04 | 226.60 |
| 2004-02-05 | 226.02 |
| 2004-02-06 | 232.80 |
| 2004-02-09 | 236.01 |
| 2004-02-10 | 238.71 |
| 2004-02-11 | 235.00 |
| 2004-02-12 | 234.25 |
| 2004-02-13 | 234.32 |
| 2004-02-16 | . |
| 2004-02-17 | 231.92 |
| 2004-02-18 | 232.25 |
| 2004-02-19 | 232.02 |
| 2004-02-20 | 234.76 |
| 2004-02-23 | 235.06 |
| 2004-02-24 | 231.29 |
| 2004-02-25 | 231.49 |
| 2004-02-26 | 233.91 |
| 2004-02-27 | 233.33 |
| 2004-03-01 | 233.38 |
| 2004-03-02 | 232.06 |
| 2004-03-03 | 229.66 |
| 2004-03-04 | 232.10 |
| 2004-03-05 | 230.72 |
| 2004-03-08 | 230.93 |
| 2004-03-09 | 228.43 |
| 2004-03-10 | 227.95 |
| 2004-03-11 | 224.55 |
| 2004-03-12 | 220.98 |
| 2004-03-15 | 221.91 |
| 2004-03-16 | 222.70 |
| 2004-03-17 | 223.27 |
| 2004-03-18 | 226.52 |
| 2004-03-19 | 226.15 |
| 2004-03-22 | 222.29 |
| 2004-03-23 | 220.72 |
| 2004-03-24 | 216.28 |
| 2004-03-25 | 216.63 |
| 2004-03-26 | 216.31 |
| 2004-03-29 | 215.87 |
| 2004-03-30 | 217.82 |
| 2004-03-31 | 225.12 |
| 2004-04-01 | 227.21 |
| 2004-04-02 | 229.23 |
| 2004-04-05 | 235.00 |
| 2004-04-06 | 239.70 |
| 2004-04-07 | 239.70 |
| 2004-04-08 | 240.35 |
| 2004-04-09 | . |
| 2004-04-12 | 239.64 |
| 2004-04-13 | 236.13 |
| 2004-04-14 | 235.80 |
| 2004-04-15 | 236.31 |
| 2004-04-16 | 238.19 |
| 2004-04-19 | 240.30 |
| 2004-04-20 | 242.32 |
| 2004-04-21 | 244.66 |
| 2004-04-22 | 245.57 |
| 2004-04-23 | 253.84 |
| 2004-04-26 | 250.96 |
| 2004-04-27 | 255.83 |
| 2004-04-28 | 258.58 |
| 2004-04-29 | 252.71 |
| 2004-04-30 | 246.60 |
| 2004-05-03 | 249.65 |
| 2004-05-04 | 251.87 |
| 2004-05-05 | 250.02 |
| 2004-05-06 | 247.25 |
| 2004-05-07 | 247.46 |
| 2004-05-10 | 247.13 |
| 2004-05-11 | 238.76 |
| 2004-05-12 | 244.38 |
| 2004-05-13 | 242.49 |
| 2004-05-14 | 242.25 |
| 2004-05-17 | 236.75 |
| 2004-05-18 | 233.55 |
| 2004-05-19 | 233.70 |
| 2004-05-20 | 233.80 |
| 2004-05-21 | 236.23 |
| 2004-05-24 | 235.79 |
| 2004-05-25 | 238.40 |
| 2004-05-26 | 240.73 |
| 2004-05-27 | 239.84 |
| 2004-05-28 | 242.25 |
| 2004-05-31 | . |
| 2004-06-01 | 243.56 |
| 2004-06-02 | 245.22 |
| 2004-06-03 | 245.40 |
| 2004-06-04 | 243.27 |
| 2004-06-07 | 242.17 |
| 2004-06-08 | 246.85 |
| 2004-06-09 | 245.26 |
| 2004-06-10 | 243.81 |
| 2004-06-11 | . |
| 2004-06-14 | 244.04 |
| 2004-06-15 | 246.09 |
| 2004-06-16 | 244.94 |
| 2004-06-17 | 244.22 |
| 2004-06-18 | 242.82 |
| 2004-06-21 | 244.87 |
| 2004-06-22 | 244.99 |
| 2004-06-23 | 250.54 |
| 2004-06-24 | 251.59 |
| 2004-06-25 | 252.20 |
| 2004-06-28 | 252.47 |
| 2004-06-29 | 253.36 |
| 2004-06-30 | 253.13 |
| 2004-07-01 | 256.01 |
| 2004-07-02 | 256.12 |
| 2004-07-05 | . |
| 2004-07-06 | 258.88 |
| 2004-07-07 | 259.97 |
| 2004-07-08 | 259.04 |
| 2004-07-09 | 259.07 |
| 2004-07-12 | 258.18 |
| 2004-07-13 | 255.82 |
| 2004-07-14 | 253.86 |
| 2004-07-15 | 250.78 |
| 2004-07-16 | 251.17 |
| 2004-07-19 | 250.27 |
| 2004-07-20 | 247.38 |
| 2004-07-21 | 248.70 |
| 2004-07-22 | 250.87 |
| 2004-07-23 | 252.30 |
| 2004-07-26 | 248.71 |
| 2004-07-27 | 253.04 |
| 2004-07-28 | 257.80 |
| 2004-07-29 | 260.28 |
| 2004-07-30 | 258.97 |
| 2004-08-02 | 256.22 |
| 2004-08-03 | 256.45 |
| 2004-08-04 | 258.68 |
| 2004-08-05 | 260.40 |
| 2004-08-06 | 260.48 |
| 2004-08-09 | 259.89 |
| 2004-08-10 | 259.84 |
| 2004-08-11 | 260.42 |
| 2004-08-12 | 260.61 |
| 2004-08-13 | 259.85 |
| 2004-08-16 | 261.22 |
| 2004-08-17 | 256.69 |
| 2004-08-18 | 253.58 |
| 2004-08-19 | 257.14 |
| 2004-08-20 | 257.81 |
| 2004-08-23 | 256.80 |
| 2004-08-24 | 251.40 |
| 2004-08-25 | 251.86 |
| 2004-08-26 | 252.80 |
| 2004-08-27 | 255.36 |
| 2004-08-30 | 255.11 |
| 2004-08-31 | 255.02 |
| 2004-09-01 | 257.23 |
| 2004-09-02 | 261.31 |
| 2004-09-03 | 264.12 |
| 2004-09-06 | . |
| 2004-09-07 | 271.29 |
| 2004-09-08 | 281.27 |
| 2004-09-09 | 283.32 |
| 2004-09-10 | 287.24 |
| 2004-09-13 | 288.53 |
| 2004-09-14 | 280.32 |
| 2004-09-15 | 278.24 |
| 2004-09-16 | 276.05 |
| 2004-09-17 | 272.81 |
| 2004-09-20 | 276.90 |
| 2004-09-21 | 279.49 |
| 2004-09-22 | 280.47 |
| 2004-09-23 | 283.48 |
| 2004-09-24 | 286.05 |
| 2004-09-27 | 284.70 |
| 2004-09-28 | 283.55 |
| 2004-09-29 | 282.79 |
| 2004-09-30 | 286.58 |
| 2004-10-01 | 290.03 |
| 2004-10-04 | 300.51 |
| 2004-10-05 | 297.79 |
| 2004-10-06 | 300.00 |
| 2004-10-07 | 299.21 |
| 2004-10-08 | 297.96 |
| 2004-10-11 | 296.16 |
| 2004-10-12 | 289.94 |
| 2004-10-13 | 290.58 |
| 2004-10-14 | 290.53 |
| 2004-10-15 | 288.52 |
| 2004-10-18 | 289.13 |
| 2004-10-19 | 286.93 |
| 2004-10-20 | 288.61 |
| 2004-10-21 | 284.62 |
| 2004-10-22 | 284.22 |
| 2004-10-25 | 280.09 |
| 2004-10-26 | 284.14 |
| 2004-10-27 | 284.04 |
| 2004-10-28 | 290.30 |
| 2004-10-29 | 291.74 |
| 2004-11-01 | 292.15 |
| 2004-11-02 | 288.28 |
| 2004-11-03 | 291.39 |
| 2004-11-04 | 290.20 |
| 2004-11-05 | 289.70 |
| 2004-11-08 | 289.12 |
| 2004-11-09 | 285.84 |
| 2004-11-10 | 285.29 |
| 2004-11-11 | 281.49 |
| 2004-11-12 | 277.10 |
| 2004-11-15 | 277.34 |
| 2004-11-16 | 285.30 |
| 2004-11-17 | 285.92 |
| 2004-11-18 | 289.76 |
| 2004-11-19 | 287.53 |
| 2004-11-22 | 285.08 |
| 2004-11-23 | 289.82 |
| 2004-11-24 | 291.95 |
| 2004-11-25 | . |
| 2004-11-26 | 289.32 |
| 2004-11-29 | 289.32 |
| 2004-11-30 | 290.90 |
| 2004-12-01 | 288.08 |
| 2004-12-02 | 286.20 |
| 2004-12-03 | 286.12 |
| 2004-12-06 | 283.01 |
| 2004-12-07 | 282.26 |
| 2004-12-08 | 283.58 |
| 2004-12-09 | 281.16 |
| 2004-12-10 | 272.49 |
| 2004-12-13 | 273.06 |
| 2004-12-14 | 276.82 |
| 2004-12-15 | 281.32 |
| 2004-12-16 | 287.64 |
| 2004-12-17 | 283.27 |
| 2004-12-20 | 280.72 |
| 2004-12-21 | 280.03 |
| 2004-12-22 | 283.88 |
| 2004-12-23 | 285.99 |
| 2004-12-24 | . |
| 2004-12-27 | 286.42 |
| 2004-12-28 | 290.61 |
| 2004-12-29 | 290.21 |
| 2004-12-30 | 290.62 |
| 2004-12-31 | 290.98 |
| 2005-01-03 | 295.06 |
| 2005-01-04 | 297.95 |
| 2005-01-05 | 298.08 |
| 2005-01-06 | 294.20 |
| 2005-01-07 | 292.20 |
| 2005-01-10 | 291.25 |
| 2005-01-11 | 291.62 |
| 2005-01-12 | 287.50 |
| 2005-01-13 | 296.09 |
| 2005-01-14 | 297.00 |
| 2005-01-17 | . |
| 2005-01-18 | 300.85 |
| 2005-01-19 | 308.14 |
| 2005-01-20 | 312.45 |
| 2005-01-21 | 317.49 |
| 2005-01-24 | 322.58 |
| 2005-01-25 | 321.08 |
| 2005-01-26 | 316.66 |
| 2005-01-27 | 320.93 |
#2005-01-28| 324.16
#2005-01-31| 325.97
#2005-02-01| 320.61
#2005-02-02| 320.87
#2005-02-03| 323.38
#2005-02-04| 323.78
#2005-02-07| 328.71
#2005-02-08| 329.35
#2005-02-09| 329.20
#2005-02-10| 332.07
#2005-02-11| 336.66
#2005-02-14| 339.29
#2005-02-15| 338.95
#2005-02-16| 333.93
#2005-02-17| 335.70
#2005-02-18| 336.43
#2005-02-21| .
#2005-02-22| 318.90
#2005-02-23| 324.79
#2005-02-24| 330.02
#2005-02-25| 330.26
#2005-02-28| 330.67
#2005-03-01| 332.21
#2005-03-02| 329.24
#2005-03-03| 331.82
#2005-03-04| 337.56
#2005-03-07| 344.00
#2005-03-08| 340.25
#2005-03-09| 341.46
#2005-03-10| 340.59
#2005-03-11| 341.91
#2005-03-14| 339.81
#2005-03-15| 339.00
#2005-03-16| 339.80
#2005-03-17| 339.48
#2005-03-18| 332.44
#2005-03-21| 330.66
#2005-03-22| 323.32
#2005-03-23| 322.87
#2005-03-24| 322.84
#2005-03-25| .
#2005-03-28| 321.01
#2005-03-29| 312.50
#2005-03-30| 312.74
#2005-03-31| 311.10
#2005-04-01| 313.74
#2005-04-04| 317.58
#2005-04-05| 314.78
#2005-04-06| 314.84
#2005-04-07| 307.79
#2005-04-08| 306.40
#2005-04-11| 305.92
#2005-04-12| 311.88
#2005-04-13| 310.14
#2005-04-14| 303.61
#2005-04-15| 298.32
#2005-04-18| 291.21
#2005-04-19| 295.08
#2005-04-20| 298.21
#2005-04-21| 295.31
#2005-04-22| 301.32
#2005-04-25| 301.25
#2005-04-26| 299.91
#2005-04-27| 297.81
#2005-04-28| 300.38
#2005-04-29| 302.35
#2005-05-02| 302.71
#2005-05-03| 302.68
#2005-05-04| 303.45
#2005-05-05| 307.72
#2005-05-06| 312.51
#2005-05-09| 314.98
#2005-05-10| 312.42
#2005-05-11| 311.83
#2005-05-12| 310.03
#2005-05-13| 304.59
#2005-05-16| 298.96
#2005-05-17| 303.21
#2005-05-18| 303.48
#2005-05-19| 306.47
#2005-05-20| 305.83
#2005-05-23| 304.10
#2005-05-24| 304.20
#2005-05-25| 303.00
#2005-05-26| 301.04
#2005-05-27| 303.95
#2005-05-30| .
#2005-05-31| 309.48
#2005-06-01| 317.18
#2005-06-02| 324.22
#2005-06-03| 326.79
#2005-06-06| 331.80
#2005-06-07| 323.80
#2005-06-08| 314.37
#2005-06-09| 305.55
#2005-06-10| 310.05
#2005-06-13| 310.19
#2005-06-14| 312.09
#2005-06-15| 318.57
#2005-06-16| 319.41
#2005-06-17| 320.19
#2005-06-20| 317.43
#2005-06-21| 309.98
#2005-06-22| 310.67
#2005-06-23| 311.76
#2005-06-24| 311.01
#2005-06-27| 313.95
#2005-06-28| 311.84
#2005-06-29| 308.46
#2005-06-30| 305.73
#2005-07-01| 300.30
#2005-07-04| .
#2005-07-05| 285.50
#2005-07-06| 285.25
#2005-07-07| 290.69
#2005-07-08| 295.12
#2005-07-11| 291.62
#2005-07-12| 294.75
#2005-07-13| 291.46
#2005-07-14| 295.42
#2005-07-15| 297.15
#2005-07-18| 300.30
#2005-07-19| 297.05
#2005-07-20| 303.72
#2005-07-21| 308.51
#2005-07-22| 309.36
#2005-07-25| 309.56
#2005-07-26| 306.88
#2005-07-27| 309.02
#2005-07-28| 312.63
#2005-07-29| 313.61
#2005-08-01| 310.38
#2005-08-02| 310.91
#2005-08-03| 311.19
#2005-08-04| 309.74
#2005-08-05| 309.49
#2005-08-08| 308.92
#2005-08-09| 310.84
#2005-08-10| 316.39
#2005-08-11| 318.64
#2005-08-12| 321.11
#2005-08-15| 315.26
#2005-08-16| 313.57
#2005-08-17| 312.03
#2005-08-18| 311.79
#2005-08-19| 308.79
#2005-08-22| 308.19
#2005-08-23| 304.63
#2005-08-24| 301.27
#2005-08-25| 302.31
#2005-08-26| 304.59
#2005-08-29| 303.67
#2005-08-30| 306.14
#2005-08-31| 304.15
#2005-09-01| 306.27
#2005-09-02| 306.25
#2005-09-05| .
#2005-09-06| 295.72
#2005-09-07| 297.06
#2005-09-08| 298.95
#2005-09-09| 296.07
#2005-09-12| 293.96
#2005-09-13| 297.16
#2005-09-14| 299.81
#2005-09-15| 296.70
#2005-09-16| 297.33
#2005-09-19| 301.25
#2005-09-20| 304.04
#2005-09-21| 308.26
#2005-09-22| 309.13
#2005-09-23| 307.92
#2005-09-26| 308.06
#2005-09-27| 313.99
#2005-09-28| 313.55
#2005-09-29| 313.42
#2005-09-30| 309.79
#2005-10-03| 310.37
#2005-10-04| 310.21
#2005-10-05| 313.21
#2005-10-06| 312.45
#2005-10-07| 313.74
#2005-10-10| 313.52
#2005-10-11| 315.87
#2005-10-12| 314.53
#2005-10-13| 313.91
#2005-10-14| 313.69
#2005-10-17| 311.03
#2005-10-18| 312.35
#2005-10-19| 312.76
#2005-10-20| 312.54
#2005-10-21| 310.74
#2005-10-24| 309.82
#2005-10-25| 312.82
#2005-10-26| 315.36
#2005-10-27| 316.51
#2005-10-28| 321.65
#2005-10-31| 321.82
#2005-11-01| 320.39
#2005-11-02| 332.33
#2005-11-03| 336.78
#2005-11-04| 333.54
#2005-11-07| 337.48
#2005-11-08| 341.92
#2005-11-09| 350.00
#2005-11-10| 353.89
#2005-11-11| 353.11
#2005-11-14| 347.70
#2005-11-15| 346.35
#2005-11-16| 344.98
#2005-11-17| 345.84
#2005-11-18| 350.25
#2005-11-21| 356.42
#2005-11-22| 358.21
#2005-11-23| 354.06
#2005-11-24| .
#2005-11-25| 353.50
#2005-11-28| 353.30
#2005-11-29| 355.88
#2005-11-30| 351.48
#2005-12-01| 348.89
#2005-12-02| 355.25
#2005-12-05| 356.51
#2005-12-06| 354.94
#2005-12-07| 356.58
#2005-12-08| 360.34
#2005-12-09| 359.28
#2005-12-12| 357.85
#2005-12-13| 356.66
#2005-12-14| 356.83
#2005-12-15| 353.86
#2005-12-16| 348.67
#2005-12-19| 348.44
#2005-12-20| 352.35
#2005-12-21| 352.94
#2005-12-22| 354.55
#2005-12-23| 360.49
#2005-12-26| .
#2005-12-27| 356.71
#2005-12-28| 353.47
#2005-12-29| 359.67
#2005-12-30| 359.46
#2006-01-02| .
#2006-01-03| 363.89
#2006-01-04| 370.58
#2006-01-05| 372.90
#2006-01-06| 366.86
#2006-01-09| 369.66
#2006-01-10| 371.48
#2006-01-11| 369.14
#2006-01-12| 371.54
#2006-01-13| 371.37
#2006-01-16| .
#2006-01-17| 370.13
#2006-01-18| 362.47
#2006-01-19| 360.53
#2006-01-20| 357.44
#2006-01-23| 355.24
#2006-01-24| 357.51
#2006-01-25| 362.02
#2006-01-26| 365.57
#2006-01-27| 366.96
#2006-01-30| 369.25
#2006-01-31| 372.66
#2006-02-01| 374.86
#2006-02-02| 378.79
#2006-02-03| 376.78
#2006-02-06| 377.51
#2006-02-07| 370.18
#2006-02-08| 360.23
#2006-02-09| 366.60
#2006-02-10| 368.30
#2006-02-13| 368.84
#2006-02-14| 366.18
#2006-02-15| 367.30
#2006-02-16| 365.37
#2006-02-17| 368.04
#2006-02-20| .
#2006-02-21| 365.24
#2006-02-22| 362.80
#2006-02-23| 369.34
#2006-02-24| 364.24
#2006-02-27| 367.13
#2006-02-28| 374.98
#2006-03-01| 379.83
#2006-03-02| 383.10
#2006-03-03| 380.31
#2006-03-06| 384.96
#2006-03-07| 381.69
#2006-03-08| 374.28
#2006-03-09| 377.38
#2006-03-10| 376.59
#2006-03-13| 382.12
#2006-03-14| 382.11
#2006-03-15| 381.22
#2006-03-16| 382.35
#2006-03-17| 385.16
#2006-03-20| 387.57
#2006-03-21| 391.50
#2006-03-22| 391.38
#2006-03-23| 391.42
#2006-03-24| 395.23
#2006-03-27| 393.43
#2006-03-28| 393.14
#2006-03-29| 391.13
#2006-03-30| 391.46
#2006-03-31| 397.19
#2006-04-03| 397.32
#2006-04-04| 398.62
#2006-04-05| 396.58
#2006-04-06| 399.36
#2006-04-07| 399.28
#2006-04-10| 396.78
#2006-04-11| 397.82
#2006-04-12| 396.12
#2006-04-13| 396.16
#2006-04-14| .
#2006-04-17| 395.27
#2006-04-18| 394.19
#2006-04-19| 395.47
#2006-04-20| 397.68
#2006-04-21| 402.07
#2006-04-24| 400.52
#2006-04-25| 395.76
#2006-04-26| 399.24
#2006-04-27| 408.08
#2006-04-28| 403.69
#2006-05-01| 404.63
#2006-05-02| 409.22
#2006-05-03| 417.82
#2006-05-04| 422.14
#2006-05-05| 442.15
#2006-05-08| 468.66
#2006-05-09| 449.84
#2006-05-10| 449.98
#2006-05-11| 450.19
#2006-05-12| 443.61
#2006-05-15| 425.06
#2006-05-16| 427.67
#2006-05-17| 432.16
#2006-05-18| 412.57
#2006-05-19| 408.38
#2006-05-22| 411.07
#2006-05-23| 395.06
#2006-05-24| 391.43
#2006-05-25| 387.21
#2006-05-26| 401.06
#2006-05-29| .
#2006-05-30| 403.45
#2006-05-31| 400.23
#2006-06-01| 401.79
#2006-06-02| 403.32
#2006-06-05| 402.80
#2006-06-06| 399.84
#2006-06-07| 385.79
#2006-06-08| 374.44
#2006-06-09| 374.05
#2006-06-12| 374.47
#2006-06-13| 364.26
#2006-06-14| 354.65
#2006-06-15| 355.81
#2006-06-16| 362.24
#2006-06-19| 360.61
#2006-06-20| 352.10
#2006-06-21| 349.50
#2006-06-22| 354.51
#2006-06-23| 357.70
#2006-06-26| 353.44
#2006-06-27| 351.12
#2006-06-28| 347.09
#2006-06-29| 350.76
#2006-06-30| 371.23
#2006-07-03| 376.40
#2006-07-04| .
#2006-07-05| 391.68
#2006-07-06| 386.01
#2006-07-07| 393.39
#2006-07-10| 390.60
#2006-07-11| 391.50
#2006-07-12| 390.34
#2006-07-13| 393.83
#2006-07-14| 383.17
#2006-07-17| 373.79
#2006-07-18| 378.22
#2006-07-19| 377.15
#2006-07-20| 393.69
#2006-07-21| 393.78
#2006-07-24| 393.36
#2006-07-25| 400.61
#2006-07-26| 404.76
#2006-07-27| 416.21
#2006-07-28| 414.74
#2006-07-31| 426.74
#2006-08-01| 427.11
#2006-08-02| 410.26
#2006-08-03| 420.41
#2006-08-04| 421.48
#2006-08-07| 425.43
#2006-08-08| 423.00
#2006-08-09| 418.02
#2006-08-10| 413.83
#2006-08-11| 417.69
#2006-08-14| 414.95
#2006-08-15| 414.31
#2006-08-16| 418.12
#2006-08-17| 417.70
#2006-08-18| 413.50
#2006-08-21| 413.50
#2006-08-22| 409.68
#2006-08-23| 411.40
#2006-08-24| 410.11
#2006-08-25| 405.06
#2006-08-28| 411.42
#2006-08-29| 413.80
#2006-08-30| 411.86
#2006-08-31| 417.45
#2006-09-01| 419.92
#2006-09-04| .
#2006-09-05| 436.64
#2006-09-06| 439.52
#2006-09-07| 437.63
#2006-09-08| 431.99
#2006-09-11| 436.72
#2006-09-12| 430.35
#2006-09-13| 434.39
#2006-09-14| 439.02
#2006-09-15| 446.51
#2006-09-18| 458.52
#2006-09-19| 472.31
#2006-09-20| 462.60
#2006-09-21| 471.30
#2006-09-22| 463.44
#2006-09-25| 463.98
#2006-09-26| 467.07
#2006-09-27| 469.69
#2006-09-28| 469.74
#2006-09-29| 469.74
#2006-10-02| 469.55
#2006-10-03| 466.79
#2006-10-04| 457.82
#2006-10-05| 472.72
#2006-10-06| 471.95
#2006-10-09| 467.86
#2006-10-10| 462.73
#2006-10-11| 461.99
#2006-10-12| 461.82
#2006-10-13| 466.84
#2006-10-16| 472.25
#2006-10-17| 464.28
#2006-10-18| 466.02
#2006-10-19| 475.70
#2006-10-20| 478.30
#2006-10-23| 480.32
#2006-10-24| 480.23
#2006-10-25| 492.18
#2006-10-26| 496.79
#2006-10-27| 500.40
#2006-10-30| 501.08
#2006-10-31| 503.15
#2006-11-01| 503.15
#2006-11-02| 508.50
#2006-11-03| 517.93
#2006-11-06| 514.76
#2006-11-07| 521.05
#2006-11-08| 515.01
#2006-11-09| 527.38
#2006-11-10| 531.38
#2006-11-13| 531.85
#2006-11-14| 526.17
#2006-11-15| 521.39
#2006-11-16| 525.89
#2006-11-17| 532.17
#2006-11-20| 533.41
#2006-11-21| 529.62
#2006-11-22| 535.04
#2006-11-23| .
#2006-11-24| 526.09
#2006-11-27| 526.25
#2006-11-28| 518.59
#2006-11-29| 513.21
#2006-11-30| 521.88
#2006-12-01| 521.88
#2006-12-04| 523.08
#2006-12-05| 527.84
#2006-12-06| 525.55
#2006-12-07| 523.04
#2006-12-08| 521.30
#2006-12-11| 523.52
#2006-12-12| 525.60
#2006-12-13| 523.51
#2006-12-14| 524.07
#2006-12-15| 528.32
#2006-12-18| 532.88
#2006-12-19| 525.04
#2006-12-20| 519.62
#2006-12-21| 524.63
#2006-12-22| 526.67
#2006-12-25| .
#2006-12-26| 526.67
#2006-12-27| 534.72
#2006-12-28| 550.50
#2006-12-29| 557.34
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 566.53
#2007-01-04| 564.48
#2007-01-05| 559.78
#2007-01-08| 552.51
#2007-01-09| 558.95
#2007-01-10| 551.95
#2007-01-11| 542.97
#2007-01-12| 553.93
#2007-01-15| .
#2007-01-16| 574.81
#2007-01-17| 569.98
#2007-01-18| 578.46
#2007-01-19| 578.05
#2007-01-22| 588.35
#2007-01-23| 601.44
#2007-01-24| 614.48
#2007-01-25| 622.77
#2007-01-26| 592.68
#2007-01-29| 593.50
#2007-01-30| 600.98
#2007-01-31| 611.63
#2007-02-01| 613.45
#2007-02-02| 621.05
#2007-02-05| 620.50
#2007-02-06| 622.26
#2007-02-07| 614.52
#2007-02-08| 603.60
#2007-02-09| 613.37
#2007-02-12| 606.83
#2007-02-13| 603.27
#2007-02-14| 617.64
#2007-02-15| 635.22
#2007-02-16| 625.62
#2007-02-19| .
#2007-02-20| 627.33
#2007-02-21| 625.38
#2007-02-22| 621.07
#2007-02-23| 626.39
#2007-02-26| 622.18
#2007-02-27| 610.67
#2007-02-28| 558.51
#2007-03-01| 584.29
#2007-03-02| 574.79
#2007-03-05| 548.09
#2007-03-06| 543.99
#2007-03-07| 566.01
#2007-03-08| 559.45
#2007-03-09| 569.16
#2007-03-12| 574.54
#2007-03-13| 587.24
#2007-03-14| 562.65
#2007-03-15| 553.15
#2007-03-16| 554.28
#2007-03-19| 551.74
#2007-03-20| 553.61
#2007-03-21| 564.06
#2007-03-22| 586.46
#2007-03-23| 585.51
#2007-03-26| 580.80
#2007-03-27| 584.81
#2007-03-28| 578.82
#2007-03-29| 578.82
#2007-03-30| 588.25
#2007-04-02| 590.18
#2007-04-03| 594.46
#2007-04-04| 603.91
#2007-04-05| 603.91
#2007-04-06| .
#2007-04-09| 606.69
#2007-04-10| 606.23
#2007-04-11| 605.96
#2007-04-12| 592.55
#2007-04-13| 590.56
#2007-04-16| 598.65
#2007-04-17| 607.44
#2007-04-18| 603.92
#2007-04-19| 589.74
#2007-04-20| 596.20
#2007-04-23| 607.97
#2007-04-24| 603.27
#2007-04-25| 608.88
#2007-04-26| 615.40
#2007-04-27| 609.00
#2007-04-30| 597.46
#2007-05-01| 597.46
#2007-05-02| 595.63
#2007-05-03| 595.78
#2007-05-04| 598.85
#2007-05-07| 610.42
#2007-05-08| 614.07
#2007-05-09| 616.82
#2007-05-10| 614.63
#2007-05-11| 617.25
#2007-05-14| 616.72
#2007-05-15| 627.97
#2007-05-16| 629.88
#2007-05-17| 636.53
#2007-05-18| 642.24
#2007-05-21| 647.82
#2007-05-22| 659.59
#2007-05-23| 652.63
#2007-05-24| 650.96
#2007-05-25| 649.88
#2007-05-28| .
#2007-05-29| 647.73
#2007-05-30| 631.53
#2007-05-31| 647.48
#2007-06-01| 666.82
#2007-06-04| 690.98
#2007-06-05| 683.53
#2007-06-06| 673.90
#2007-06-07| 661.73
#2007-06-08| 655.72
#2007-06-11| 655.37
#2007-06-12| 669.75
#2007-06-13| 656.44
#2007-06-14| 675.12
#2007-06-15| 686.99
#2007-06-18| 697.33
#2007-06-19| 692.16
#2007-06-20| 703.40
#2007-06-21| 697.33
#2007-06-22| 694.98
#2007-06-25| 681.62
#2007-06-26| 677.31
#2007-06-27| 659.80
#2007-06-28| 677.95
#2007-06-29| 681.10
#2007-07-02| 693.20
#2007-07-03| 705.92
#2007-07-04| .
#2007-07-05| 708.94
#2007-07-06| 703.80
#2007-07-09| 700.91
#2007-07-10| 700.87
#2007-07-11| 692.95
#2007-07-12| 709.67
#2007-07-13| 717.91
#2007-07-16| 715.31
#2007-07-17| 716.52
#2007-07-18| 714.95
#2007-07-19| 715.61
#2007-07-20| 724.98
#2007-07-23| 723.28
#2007-07-24| 718.83
#2007-07-25| 703.15
#2007-07-26| 701.19
#2007-07-27| 669.69
#2007-07-30| 660.82
#2007-07-31| 668.91
#2007-08-01| 644.93
#2007-08-02| 634.82
#2007-08-03| 641.42
#2007-08-06| 620.13
#2007-08-07| 639.27
#2007-08-08| 648.11
#2007-08-09| 647.39
#2007-08-10| 619.08
#2007-08-13| 619.35
#2007-08-14| 615.78
#2007-08-15| 584.56
#2007-08-16| 548.29
#2007-08-17| 537.15
#2007-08-20| 537.15
#2007-08-21| 582.37
#2007-08-22| 581.29
#2007-08-23| 595.14
#2007-08-24| 591.39
#2007-08-27| 592.15
#2007-08-28| 599.58
#2007-08-29| 591.79
#2007-08-30| 610.47
#2007-08-31| 623.73
#2007-09-03| .
#2007-09-04| 617.01
#2007-09-05| 622.19
#2007-09-06| 619.50
#2007-09-07| 618.86
#2007-09-10| 605.59
#2007-09-11| 598.25
#2007-09-12| 608.54
#2007-09-13| 609.16
#2007-09-14| 610.90
#2007-09-17| 611.35
#2007-09-18| 613.71
#2007-09-19| 635.78
#2007-09-20| 655.47
#2007-09-21| 651.29
#2007-09-24| 654.32
#2007-09-25| 652.43
#2007-09-26| 661.59
#2007-09-27| 685.25
#2007-09-28| 683.70
#2007-10-01| 686.11
#2007-10-02| 701.23
#2007-10-03| 717.94
#2007-10-04| 729.20
#2007-10-05| 737.05
#2007-10-08| 764.58
#2007-10-09| 743.09
#2007-10-10| 755.22
#2007-10-11| 752.33
#2007-10-12| 752.33
#2007-10-15| 757.06
#2007-10-16| 744.32
#2007-10-17| 736.31
#2007-10-18| 741.29
#2007-10-19| 743.41
#2007-10-22| 715.44
#2007-10-23| 721.17
#2007-10-24| 731.12
#2007-10-25| 736.67
#2007-10-26| 738.44
#2007-10-29| 739.07
#2007-10-30| 737.42
#2007-10-31| 732.24
#2007-11-01| 732.24
#2007-11-02| 732.24
#2007-11-05| 731.80
#2007-11-06| 737.24
#2007-11-07| 745.42
#2007-11-08| 725.55
#2007-11-09| 735.16
#2007-11-12| 714.52
#2007-11-13| 715.69
#2007-11-14| 731.99
#2007-11-15| 722.05
#2007-11-16| 705.80
#2007-11-19| 719.58
#2007-11-20| 701.46
#2007-11-21| 692.32
#2007-11-22| .
#2007-11-23| 696.52
#2007-11-26| 705.17
#2007-11-27| 702.91
#2007-11-28| 703.68
#2007-11-29| 710.58
#2007-11-30| 710.58
#2007-12-03| 728.34
#2007-12-04| 734.40
#2007-12-05| 733.97
#2007-12-06| 753.33
#2007-12-07| 759.87
#2007-12-10| 747.67
#2007-12-11| 750.48
#2007-12-12| 737.98
#2007-12-13| 744.50
#2007-12-14| 727.31
#2007-12-17| 709.30
#2007-12-18| 699.00
#2007-12-19| 699.20
#2007-12-20| 705.73
#2007-12-21| 720.22
#2007-12-24| 720.22
#2007-12-25| .
#2007-12-26| 743.13
#2007-12-27| 750.03
#2007-12-28| 739.58
#2007-12-31| 739.58
#2008-01-01| .
#2008-01-02| 740.48
#2008-01-03| 718.64
#2008-01-04| 716.77
#2008-01-07| 699.47
#2008-01-08| 710.09
#2008-01-09| 712.18
#2008-01-10| 718.64
#2008-01-11| 730.76
#2008-01-14| 732.47
#2008-01-15| 722.68
#2008-01-16| 698.35
#2008-01-17| 672.66
#2008-01-18| 655.00
#2008-01-21| .
#2008-01-22| 611.53
#2008-01-23| 630.32
#2008-01-24| 652.24
#2008-01-25| 677.64
#2008-01-28| 667.49
#2008-01-29| 680.23
#2008-01-30| 687.88
#2008-01-31| 688.69
#2008-02-01| 694.79
#2008-02-04| 699.68
#2008-02-05| 694.21
#2008-02-06| 680.12
#2008-02-07| 681.18
#2008-02-08| 684.61
#2008-02-11| 662.04
#2008-02-12| 669.98
#2008-02-13| 671.80
#2008-02-14| 668.72
#2008-02-15| 666.84
#2008-02-18| .
#2008-02-19| 672.04
#2008-02-20| 669.62
#2008-02-21| 672.12
#2008-02-22| 649.40
#2008-02-25| 649.40
#2008-02-26| 656.01
#2008-02-27| 661.22
#2008-02-28| 656.81
#2008-02-29| 661.70
#2008-03-03| 646.83
#2008-03-04| 651.95
#2008-03-05| 647.55
#2008-03-06| 656.64
#2008-03-07| 631.63
#2008-03-10| 598.12
#2008-03-11| 598.73
#2008-03-12| 605.63
#2008-03-13| 599.86
#2008-03-14| 590.67
#2008-03-17| 566.43
#2008-03-18| 566.39
#2008-03-19| 572.55
#2008-03-20| 572.55
#2008-03-21| .
#2008-03-24| 585.94
#2008-03-25| 592.99
#2008-03-26| 594.91
#2008-03-27| 594.91
#2008-03-28| 602.22
#2008-03-31| 612.21
#2008-04-01| 609.95
#2008-04-02| 627.88
#2008-04-03| 623.36
#2008-04-04| 609.52
#2008-04-07| 609.52
#2008-04-08| 609.18
#2008-04-09| 605.85
#2008-04-10| 605.64
#2008-04-11| 602.61
#2008-04-14| 593.91
#2008-04-15| 591.54
#2008-04-16| 593.97
#2008-04-17| 596.64
#2008-04-18| 590.00
#2008-04-21| 585.35
#2008-04-22| 574.57
#2008-04-23| 566.42
#2008-04-24| 570.09
#2008-04-25| 555.08
#2008-04-28| 545.82
#2008-04-29| 549.33
#2008-04-30| 546.43
#2008-05-01| 546.43
#2008-05-02| 539.35
#2008-05-05| 551.29
#2008-05-06| 544.07
#2008-05-07| 546.11
#2008-05-08| 548.40
#2008-05-09| 552.51
#2008-05-12| 554.96
#2008-05-13| 567.57
#2008-05-14| 569.49
#2008-05-15| 575.92
#2008-05-16| 574.84
#2008-05-19| 574.43
#2008-05-20| 574.98
#2008-05-21| 567.60
#2008-05-22| 556.74
#2008-05-23| 560.45
#2008-05-26| .
#2008-05-27| 557.68
#2008-05-28| 554.59
#2008-05-29| 546.30
#2008-05-30| 554.63
#2008-06-02| 557.97
#2008-06-03| 544.56
#2008-06-04| 542.30
#2008-06-05| 530.31
#2008-06-06| 532.12
#2008-06-09| 531.64
#2008-06-10| 512.16
#2008-06-11| 500.33
#2008-06-12| 495.40
#2008-06-13| 498.02
#2008-06-16| 511.43
#2008-06-17| 518.94
#2008-06-18| 518.52
#2008-06-19| 510.39
#2008-06-20| 510.92
#2008-06-23| 493.61
#2008-06-24| 485.78
#2008-06-25| 493.67
#2008-06-26| 496.82
#2008-06-27| 482.88
#2008-06-30| 479.81
#2008-07-01| 470.14
#2008-07-02| 461.86
#2008-07-03| 451.38
#2008-07-04| .
#2008-07-07| 462.96
#2008-07-08| 467.56
#2008-07-09| 478.01
#2008-07-10| 472.78
#2008-07-11| 469.10
#2008-07-14| 475.90
#2008-07-15| 464.45
#2008-07-16| 456.59
#2008-07-17| 466.72
#2008-07-18| 470.39
#2008-07-21| 476.99
#2008-07-22| 474.40
#2008-07-23| 490.78
#2008-07-24| 502.33
#2008-07-25| 499.07
#2008-07-28| 506.65
#2008-07-29| 497.86
#2008-07-30| 514.44
#2008-07-31| 511.64
#2008-08-01| 512.87
#2008-08-04| 515.10
#2008-08-05| 518.33
#2008-08-06| 544.46
#2008-08-07| 541.01
#2008-08-08| 537.67
#2008-08-11| 556.34
#2008-08-12| 548.67
#2008-08-13| 538.91
#2008-08-14| 537.63
#2008-08-15| 535.20
#2008-08-18| 535.20
#2008-08-19| 524.74
#2008-08-20| 520.26
#2008-08-21| 518.30
#2008-08-22| 515.07
#2008-08-25| 515.07
#2008-08-26| 506.71
#2008-08-27| 511.12
#2008-08-28| 515.35
#2008-08-29| 520.59
#2008-09-01| .
#2008-09-02| 518.25
#2008-09-03| 525.29
#2008-09-04| 528.13
#2008-09-05| 519.61
#2008-09-08| 523.24
#2008-09-09| 518.74
#2008-09-10| 514.46
#2008-09-11| 505.05
#2008-09-12| 502.84
#2008-09-15| 479.03
#2008-09-16| 453.91
#2008-09-17| 461.18
#2008-09-18| 445.61
#2008-09-19| 471.05
#2008-09-22| 485.77
#2008-09-23| 474.48
#2008-09-24| 479.25
#2008-09-25| 490.94
#2008-09-26| 492.36
#2008-09-29| 490.54
#2008-09-30| 482.83
#2008-10-01| 482.83
#2008-10-02| 492.48
#2008-10-03| 482.25
#2008-10-06| 467.22
#2008-10-07| 454.74
#2008-10-08| 431.47
#2008-10-09| 432.72
#2008-10-10| 396.61
#2008-10-13| 405.06
#2008-10-14| 435.22
#2008-10-15| 427.23
#2008-10-16| 401.82
#2008-10-17| 397.02
#2008-10-20| 390.82
#2008-10-21| 400.05
#2008-10-22| 390.57
#2008-10-23| 373.18
#2008-10-24| 364.42
#2008-10-27| 313.07
#2008-10-28| 311.69
#2008-10-29| 326.18
#2008-10-30| 347.24
#2008-10-31| 362.39
#2008-11-03| 378.02
#2008-11-04| 371.73
#2008-11-05| 373.56
#2008-11-06| 359.14
#2008-11-07| 354.15
#2008-11-10| 361.02
#2008-11-11| 359.66
#2008-11-12| 358.68
#2008-11-13| 349.37
#2008-11-14| 362.58
#2008-11-17| 352.08
#2008-11-18| 338.18
#2008-11-19| 346.35
#2008-11-20| 333.45
#2008-11-21| 320.56
#2008-11-24| 327.83
#2008-11-25| 352.10
#2008-11-26| 360.18
#2008-11-27| .
#2008-11-28| 368.72
#2008-12-01| 368.72
#2008-12-02| 345.81
#2008-12-03| 353.98
#2008-12-04| 350.01
#2008-12-05| 352.12
#2008-12-08| 359.36
#2008-12-09| 364.94
#2008-12-10| 368.26
#2008-12-11| 371.53
#2008-12-12| 361.20
#2008-12-15| 366.79
#2008-12-16| 362.32
#2008-12-17| 369.03
#2008-12-18| 370.58
#2008-12-19| 371.99
#2008-12-22| 354.01
#2008-12-23| 359.45
#2008-12-24| 360.46
#2008-12-25| .
#2008-12-26| 360.46
#2008-12-29| 360.46
#2008-12-30| 360.46
#2008-12-31| 360.46
#2009-01-01| .
#2009-01-02| 360.46
#2009-01-05| 384.73
#2009-01-06| 384.35
#2009-01-07| 395.00
#2009-01-08| 384.56
#2009-01-09| 386.00
#2009-01-12| 386.22
#2009-01-13| 385.78
#2009-01-14| 388.14
#2009-01-15| 380.40
#2009-01-16| 382.19
#2009-01-19| .
#2009-01-20| 370.82
#2009-01-21| 358.03
#2009-01-22| 364.42
#2009-01-23| 361.57
#2009-01-26| 363.93
#2009-01-27| 367.67
#2009-01-28| 366.90
#2009-01-29| 363.68
#2009-01-30| 354.30
#2009-02-02| 354.16
#2009-02-03| 352.79
#2009-02-04| 358.33
#2009-02-05| 367.43
#2009-02-06| 378.08
#2009-02-09| 380.88
#2009-02-10| 374.19
#2009-02-11| 367.64
#2009-02-12| 368.64
#2009-02-13| 368.66
#2009-02-16| .
#2009-02-17| 360.31
#2009-02-18| 358.33
#2009-02-19| 356.72
#2009-02-20| 350.02
#2009-02-23| 353.30
#2009-02-24| 349.44
#2009-02-25| 354.29
#2009-02-26| 349.65
#2009-02-27| 344.02
#2009-03-02| 339.70
#2009-03-03| 342.18
#2009-03-04| 349.50
#2009-03-05| 353.22
#2009-03-06| 351.02
#2009-03-09| 349.53
#2009-03-10| 347.04
#2009-03-11| 353.41
#2009-03-12| 347.40
#2009-03-13| 340.55
#2009-03-16| 325.85
#2009-03-17| 324.11
#2009-03-18| 325.28
#2009-03-19| 328.97
#2009-03-20| 338.12
#2009-03-23| 350.73
#2009-03-24| 358.10
#2009-03-25| 362.27
#2009-03-26| 369.95
#2009-03-27| 379.05
#2009-03-30| 373.33
#2009-03-31| 368.86
#2009-04-01| 365.35
#2009-04-02| 369.47
#2009-04-03| 379.92
#2009-04-06| 379.92
#2009-04-07| 385.26
#2009-04-08| 387.03
#2009-04-09| 387.03
#2009-04-10| .
#2009-04-13| 382.64
#2009-04-14| 381.70
#2009-04-15| 378.20
#2009-04-16| 388.16
#2009-04-17| 391.10
#2009-04-20| 387.24
#2009-04-21| 378.66
#2009-04-22| 382.14
#2009-04-23| 383.19
#2009-04-24| 388.71
#2009-04-27| 384.93
#2009-04-28| 379.77
#2009-04-29| 380.95
#2009-04-30| 393.15
#2009-05-01| 393.15
#2009-05-04| 400.80
#2009-05-05| 412.10
#2009-05-06| 413.02
#2009-05-07| 422.43
#2009-05-08| 425.55
#2009-05-11| 428.68
#2009-05-12| 428.00
#2009-05-13| 432.87
#2009-05-14| 426.94
#2009-05-15| 435.48
#2009-05-18| 429.87
#2009-05-19| 437.65
#2009-05-20| 440.16
#2009-05-21| 439.17
#2009-05-22| 435.35
#2009-05-25| .
#2009-05-26| 430.67
#2009-05-27| 441.96
#2009-05-28| 439.90
#2009-05-29| 452.13
#2009-06-01| 465.07
#2009-06-02| 466.61
#2009-06-03| 463.24
#2009-06-04| 464.77
#2009-06-05| 470.84
#2009-06-08| 465.63
#2009-06-09| 460.21
#2009-06-10| 467.93
#2009-06-11| 476.85
#2009-06-12| 476.85
#2009-06-15| 476.42
#2009-06-16| 459.46
#2009-06-17| 445.18
#2009-06-18| 440.95
#2009-06-19| 434.95
#2009-06-22| 440.58
#2009-06-23| 433.37
#2009-06-24| 439.85
#2009-06-25| 448.01
#2009-06-26| 449.10
#2009-06-29| 448.26
#2009-06-30| 445.38
#2009-07-01| 445.86
#2009-07-02| 445.39
#2009-07-03| .
#2009-07-06| 444.48
#2009-07-07| 445.54
#2009-07-08| 441.85
#2009-07-09| 444.58
#2009-07-10| 444.34
#2009-07-13| 442.03
#2009-07-14| 443.89
#2009-07-15| 449.92
#2009-07-16| 455.60
#2009-07-17| 455.69
#2009-07-20| 462.74
#2009-07-21| 461.42
#2009-07-22| 459.99
#2009-07-23| 459.58
#2009-07-24| 470.41
#2009-07-27| 476.78
#2009-07-28| 474.00
#2009-07-29| 474.99
#2009-07-30| 480.39
#2009-07-31| 488.68
#2009-08-03| 496.03
#2009-08-04| 506.98
#2009-08-05| 506.98
#2009-08-06| 496.48
#2009-08-07| 483.97
#2009-08-10| 490.57
#2009-08-11| 490.03
#2009-08-12| 482.58
#2009-08-13| 488.03
#2009-08-14| 490.50
#2009-08-17| 476.11
#2009-08-18| 470.63
#2009-08-19| 472.69
#2009-08-20| 467.55
#2009-08-21| 467.55
#2009-08-24| 490.63
#2009-08-25| 488.78
#2009-08-26| 488.25
#2009-08-27| 489.81
#2009-08-28| 490.59
#2009-08-31| 490.59
#2009-09-01| 484.40
#2009-09-02| 475.26
#2009-09-03| 476.08
#2009-09-04| 479.92
#2009-09-07| .
#2009-09-08| 486.28
#2009-09-09| 481.02
#2009-09-10| 483.49
#2009-09-11| 491.58
#2009-09-14| 482.17
#2009-09-15| 478.83
#2009-09-16| 477.97
#2009-09-17| 482.72
#2009-09-18| 486.73
#2009-09-21| 486.73
#2009-09-22| 488.44
#2009-09-23| 500.09
#2009-09-24| 501.54
#2009-09-25| 498.31
#2009-09-28| 491.69
#2009-09-29| 497.94
#2009-09-30| 499.42
#2009-10-01| 508.46
#2009-10-02| 507.09
#2009-10-05| 510.38
#2009-10-06| 522.41
#2009-10-07| 535.77
#2009-10-08| 536.37
#2009-10-09| 529.43
#2009-10-12| 525.21
#2009-10-13| 530.06
#2009-10-14| 526.90
#2009-10-15| 529.34
#2009-10-16| 522.19
#2009-10-19| 520.27
#2009-10-20| 522.27
#2009-10-21| 514.55
#2009-10-22| 506.09
#2009-10-23| 518.31
#2009-10-26| 518.82
#2009-10-27| 517.15
#2009-10-28| 509.44
#2009-10-29| 500.49
#2009-10-30| 507.49
#2009-11-02| 507.49
#2009-11-03| 498.44
#2009-11-04| 498.39
#2009-11-05| 504.32
#2009-11-06| 511.13
#2009-11-09| 505.66
#2009-11-10| 515.79
#2009-11-11| 526.53
#2009-11-12| 528.15
#2009-11-13| 529.25
#2009-11-16| 530.27
#2009-11-17| 529.31
#2009-11-18| 529.80
#2009-11-19| 529.81
#2009-11-20| 523.52
#2009-11-23| 521.36
#2009-11-24| 523.98
#2009-11-25| 525.59
#2009-11-26| .
#2009-11-27| 521.13
#2009-11-30| 521.13
#2009-12-01| 534.16
#2009-12-02| 542.58
#2009-12-03| 542.48
#2009-12-04| 543.34
#2009-12-07| 538.42
#2009-12-08| 532.73
#2009-12-09| 525.20
#2009-12-10| 529.67
#2009-12-11| 534.50
#2009-12-14| 538.47
#2009-12-15| 535.39
#2009-12-16| 531.80
#2009-12-17| 533.20
#2009-12-18| 527.87
#2009-12-21| 528.41
#2009-12-22| 531.48
#2009-12-23| 534.62
#2009-12-24| 534.62
#2009-12-25| .
#2009-12-28| 538.66
#2009-12-29| 540.42
#2009-12-30| 540.42
#2009-12-31| 540.42
#2010-01-01| .
#2010-01-04| 535.51
#2010-01-05| 537.28
#2010-01-06| 540.48
#2010-01-07| 550.44
#2010-01-08| 551.71
#2010-01-11| 557.61
#2010-01-12| 559.33
#2010-01-13| 557.09
#2010-01-14| 563.53
#2010-01-15| 559.86
#2010-01-18| .
#2010-01-19| 553.39
#2010-01-20| 549.51
#2010-01-21| 552.07
#2010-01-22| 537.13
#2010-01-25| 530.75
#2010-01-26| 525.66
#2010-01-27| 519.03
#2010-01-28| 528.19
#2010-01-29| 528.28
#2010-02-01| 514.01
#2010-02-02| 513.93
#2010-02-03| 520.16
#2010-02-04| 523.27
#2010-02-05| 508.63
#2010-02-08| 503.92
#2010-02-09| 498.85
#2010-02-10| 509.27
#2010-02-11| 518.61
#2010-02-12| 524.65
#2010-02-15| .
#2010-02-16| 530.28
#2010-02-17| 528.79
#2010-02-18| 534.89
#2010-02-19| 531.88
#2010-02-22| 542.06
#2010-02-23| 544.20
#2010-02-24| 534.39
#2010-02-25| 541.98
#2010-02-26| 545.17
#2010-03-01| 550.37
#2010-03-02| 546.24
#2010-03-03| 548.37
#2010-03-04| 539.45
#2010-03-05| 548.67
#2010-03-08| 554.29
#2010-03-09| 556.80
#2010-03-10| 559.71
#2010-03-11| 559.29
#2010-03-12| 550.11
#2010-03-15| 547.68
#2010-03-16| 547.88
#2010-03-17| 552.43
#2010-03-18| 551.82
#2010-03-19| 552.23
#2010-03-22| 549.53
#2010-03-23| 559.27
#2010-03-24| 566.10
#2010-03-25| 564.73
#2010-03-26| 568.05
#2010-03-29| 570.13
#2010-03-30| 573.06
#2010-03-31| 565.15
#2010-04-01| 565.15
#2010-04-02| .
#2010-04-05| 571.89
#2010-04-06| 583.42
#2010-04-07| 588.46
#2010-04-08| 584.99
#2010-04-09| 584.99
#2010-04-12| 597.41
#2010-04-13| 596.38
#2010-04-14| 594.62
#2010-04-15| 593.66
#2010-04-16| 593.37
#2010-04-19| 579.53
#2010-04-20| 571.14
#2010-04-21| 581.56
#2010-04-22| 588.53
#2010-04-23| 589.39
#2010-04-26| 598.71
#2010-04-27| 600.35
#2010-04-28| 590.87
#2010-04-29| 592.75
#2010-04-30| 593.56
#2010-05-03| 593.56
#2010-05-04| 593.26
#2010-05-05| 570.68
#2010-05-06| 565.77
#2010-05-07| 555.78
#2010-05-10| 555.78
#2010-05-11| 579.99
#2010-05-12| 580.22
#2010-05-13| 591.34
#2010-05-14| 596.47
#2010-05-17| 584.28
#2010-05-18| 578.82
#2010-05-19| 565.96
#2010-05-20| 558.40
#2010-05-21| 546.68
#2010-05-24| 548.32
#2010-05-25| 526.15
#2010-05-26| 536.03
#2010-05-27| 543.02
#2010-05-28| 561.48
#2010-05-31| .
#2010-06-01| 556.33
#2010-06-02| 559.39
#2010-06-03| 573.89
#2010-06-04| 574.63
#2010-06-07| 553.60
#2010-06-08| 556.46
#2010-06-09| 551.93
#2010-06-10| 544.44
#2010-06-11| 552.48
#2010-06-14| 552.48
#2010-06-15| 557.59
#2010-06-16| 563.87
#2010-06-17| 563.23
#2010-06-18| 567.88
#2010-06-21| 576.53
#2010-06-22| 575.13
#2010-06-23| 570.00
#2010-06-24| 563.96
#2010-06-25| 566.39
#2010-06-28| 570.56
#2010-06-29| 573.05
#2010-06-30| 573.05
#2010-07-01| 560.01
#2010-07-02| 555.78
#2010-07-05| .
#2010-07-06| 566.62
#2010-07-07| 566.17
#2010-07-08| 571.71
#2010-07-09| 574.73
#2010-07-12| 575.43
#2010-07-13| 578.50
#2010-07-14| 586.09
#2010-07-15| 584.06
#2010-07-16| 580.75
#2010-07-19| 575.69
#2010-07-20| 572.99
#2010-07-21| 575.88
#2010-07-22| 574.49
#2010-07-23| 577.39
#2010-07-26| 579.10
#2010-07-27| 582.54
#2010-07-28| 582.15
#2010-07-29| 581.30
#2010-07-30| 582.23
#2010-08-02| 589.03
#2010-08-03| 596.96
#2010-08-04| 598.67
#2010-08-05| 604.78
#2010-08-06| 606.09
#2010-08-09| 606.52
#2010-08-10| 606.11
#2010-08-11| 602.77
#2010-08-12| 595.70
#2010-08-13| 594.56
#2010-08-16| 594.39
#2010-08-17| 600.39
#2010-08-18| 606.65
#2010-08-19| 614.55
#2010-08-20| 620.53
#2010-08-23| 624.87
#2010-08-24| 603.03
#2010-08-25| 614.83
#2010-08-26| 621.65
#2010-08-27| 615.57
#2010-08-30| 615.57
#2010-08-31| 615.67
#2010-09-01| 622.69
#2010-09-02| 636.87
#2010-09-03| 651.28
#2010-09-06| .
#2010-09-07| 661.48
#2010-09-08| 668.34
#2010-09-09| 689.89
#2010-09-10| 689.89
#2010-09-13| 698.97
#2010-09-14| 696.06
#2010-09-15| 696.88
#2010-09-16| 701.61
#2010-09-17| 700.18
#2010-09-20| 713.84
#2010-09-21| 718.41
#2010-09-22| 713.17
#2010-09-23| 708.27
#2010-09-24| 711.46
#2010-09-27| 725.04
#2010-09-28| 720.82
#2010-09-29| 719.56
#2010-09-30| 723.20
#2010-10-01| 722.52
#2010-10-04| 740.16
#2010-10-05| 737.00
#2010-10-06| 746.43
#2010-10-07| 757.82
#2010-10-08| 753.68
#2010-10-11| 747.64
#2010-10-12| 737.24
#2010-10-13| 744.82
#2010-10-14| 754.77
#2010-10-15| 749.75
#2010-10-18| 748.25
#2010-10-19| 742.14
#2010-10-20| 743.20
#2010-10-21| 753.50
#2010-10-22| 759.83
#2010-10-25| 759.83
#2010-10-26| 762.28
#2010-10-27| 763.74
#2010-10-28| 764.61
#2010-10-29| 768.42
#2010-11-01| 768.42
#2010-11-02| 786.86
#2010-11-03| 799.99
#2010-11-04| 802.71
#2010-11-05| 792.21
#2010-11-08| 773.78
#2010-11-09| 766.98
#2010-11-10| 754.51
#2010-11-11| 738.35
#2010-11-12| 727.74
#2010-11-15| 740.35
#2010-11-16| 740.35
#2010-11-17| 725.82
#2010-11-18| 741.02
#2010-11-19| 755.15
#2010-11-22| 752.44
#2010-11-23| 742.82
#2010-11-24| 739.34
#2010-11-25| .
#2010-11-26| 729.08
#2010-11-29| 729.08
#2010-11-30| 707.62
#2010-12-01| 723.30
#2010-12-02| 751.36
#2010-12-03| 754.46
#2010-12-06| 765.52
#2010-12-07| 763.66
#2010-12-08| 764.08
#2010-12-09| 765.03
#2010-12-10| 751.30
#2010-12-13| 740.66
#2010-12-14| 749.77
#2010-12-15| 736.99
#2010-12-16| 723.61
#2010-12-17| 729.55
#2010-12-20| 732.45
#2010-12-21| 735.02
#2010-12-22| 741.60
#2010-12-23| 752.71
#2010-12-24| .
#2010-12-27| 752.71
#2010-12-28| 759.14
#2010-12-29| 770.04
#2010-12-30| 767.96
#2010-12-31| 767.96
#2011-01-03| 777.01
#2011-01-04| 774.43
#2011-01-05| 771.61
#2011-01-06| 768.21
#2011-01-07| 761.46
#2011-01-10| 742.96
#2011-01-11| 728.40
#2011-01-12| 731.50
#2011-01-13| 738.19
#2011-01-14| 747.56
#2011-01-17| .
#2011-01-18| 728.37
#2011-01-19| 726.91
#2011-01-20| 718.13
#2011-01-21| 706.14
#2011-01-24| 691.64
#2011-01-25| 706.00
#2011-01-26| 703.18
#2011-01-27| 726.06
#2011-01-28| 725.04
#2011-01-31| 703.33
#2011-02-01| 694.89
#2011-02-02| 709.86
#2011-02-03| 715.35
#2011-02-04| 714.58
#2011-02-07| 720.69
#2011-02-08| 724.66
#2011-02-09| 714.58
#2011-02-10| 693.81
#2011-02-11| 693.20
#2011-02-14| 703.21
#2011-02-15| 701.12
#2011-02-16| 706.10
#2011-02-17| 719.18
#2011-02-18| 716.73
#2011-02-21| .
#2011-02-22| 700.84
#2011-02-23| 698.02
#2011-02-24| 688.62
#2011-02-25| 689.72
#2011-02-28| 696.70
#2011-03-01| 701.06
#2011-03-02| 697.97
#2011-03-03| 710.91
#2011-03-04| 722.55
#2011-03-07| 723.31
#2011-03-08| 721.79
#2011-03-09| 726.13
#2011-03-10| 729.37
#2011-03-11| 722.59
#2011-03-14| 720.40
#2011-03-15| 712.76
#2011-03-16| 710.64
#2011-03-17| 695.68
#2011-03-18| 702.56
#2011-03-21| 707.24
#2011-03-22| 712.11
#2011-03-23| 710.02
#2011-03-24| 708.08
#2011-03-25| 716.21
#2011-03-28| 723.24
#2011-03-29| 721.77
#2011-03-30| 742.28
#2011-03-31| 747.05
#2011-04-01| 763.40
#2011-04-04| 782.30
#2011-04-05| 771.13
#2011-04-06| 782.55
#2011-04-07| 785.54
#2011-04-08| 789.40
#2011-04-11| 779.20
#2011-04-12| 770.28
#2011-04-13| 770.87
#2011-04-14| 775.37
#2011-04-15| 776.60
#2011-04-18| 778.10
#2011-04-19| 771.52
#2011-04-20| 775.43
#2011-04-21| 775.43
#2011-04-22| .
#2011-04-25| 785.20
#2011-04-26| 781.93
#2011-04-27| 787.48
#2011-04-28| 787.43
#2011-04-29| 798.12
#2011-05-02| 802.13
#2011-05-03| 795.53
#2011-05-04| 791.49
#2011-05-05| 765.07
#2011-05-06| 756.60
#2011-05-09| 768.84
#2011-05-10| 776.20
#2011-05-11| 780.02
#2011-05-12| 772.46
#2011-05-13| 767.81
#2011-05-16| 765.21
#2011-05-17| 756.58
#2011-05-18| 766.47
#2011-05-19| 767.96
#2011-05-20| 767.50
#2011-05-23| 758.42
#2011-05-24| 754.37
#2011-05-25| 740.42
#2011-05-26| 751.39
#2011-05-27| 760.02
#2011-05-30| .
#2011-05-31| 754.06
#2011-06-01| 765.41
#2011-06-02| 767.73
#2011-06-03| 765.48
#2011-06-06| 759.60
#2011-06-07| 754.55
#2011-06-08| 756.49
#2011-06-09| 748.41
#2011-06-10| 746.58
#2011-06-13| 738.08
#2011-06-14| 734.05
#2011-06-15| 742.91
#2011-06-16| 736.24
#2011-06-17| 729.93
#2011-06-20| 729.93
#2011-06-21| 743.29
#2011-06-22| 751.05
#2011-06-23| 749.62
#2011-06-24| 759.27
#2011-06-27| 755.01
#2011-06-28| 754.80
#2011-06-29| 751.32
#2011-06-30| 761.85
#2011-07-01| 775.52
#2011-07-04| .
#2011-07-05| 794.47
#2011-07-06| 789.92
#2011-07-07| 786.33
#2011-07-08| 792.94
#2011-07-11| 788.11
#2011-07-12| 773.75
#2011-07-13| 787.19
#2011-07-14| 793.01
#2011-07-15| 797.82
#2011-07-18| 799.76
#2011-07-19| 804.26
#2011-07-20| 807.74
#2011-07-21| 803.30
#2011-07-22| 806.40
#2011-07-25| 808.03
#2011-07-26| 807.60
#2011-07-27| 813.39
#2011-07-28| 812.97
#2011-07-29| 817.90
#2011-08-01| 830.22
#2011-08-02| 824.01
#2011-08-03| 812.08
#2011-08-04| 810.22
#2011-08-05| 795.34
#2011-08-08| 774.41
#2011-08-09| 746.51
#2011-08-10| 772.50
#2011-08-11| 772.62
#2011-08-12| 774.26
#2011-08-15| 780.49
#2011-08-16| 786.37
#2011-08-17| 781.85
#2011-08-18| 793.38
#2011-08-19| 779.98
#2011-08-22| 772.65
#2011-08-23| 789.35
#2011-08-24| 784.07
#2011-08-25| 781.76
#2011-08-26| 777.58
#2011-08-29| 777.58
#2011-08-30| 777.58
#2011-08-31| 788.37
#2011-09-01| 795.30
#2011-09-02| 799.91
#2011-09-05| .
#2011-09-06| 780.87
#2011-09-07| 786.62
#2011-09-08| 789.78
#2011-09-09| 787.86
#2011-09-12| 774.99
#2011-09-13| 770.28
#2011-09-14| 758.81
#2011-09-15| 764.03
#2011-09-16| 761.34
#2011-09-19| 762.02
#2011-09-20| 744.38
#2011-09-21| 739.86
#2011-09-22| 717.63
#2011-09-23| 682.86
#2011-09-26| 650.26
#2011-09-27| 650.26
#2011-09-28| 690.45
#2011-09-29| 685.51
#2011-09-30| 706.66
#2011-10-03| 677.91
#2011-10-04| 668.75
#2011-10-05| 672.46
#2011-10-06| 686.29
#2011-10-07| 709.70
#2011-10-10| 720.09
#2011-10-11| 729.75
#2011-10-12| 732.09
#2011-10-13| 737.31
#2011-10-14| 738.29
#2011-10-17| 753.81
#2011-10-18| 740.03
#2011-10-19| 747.37
#2011-10-20| 740.91
#2011-10-21| 739.02
#2011-10-24| 746.77
#2011-10-25| 757.17
#2011-10-26| 754.25
#2011-10-27| 766.60
#2011-10-28| 783.50
#2011-10-31| 783.50
#2011-11-01| 783.50
#2011-11-02| 768.50
#2011-11-03| 753.35
#2011-11-04| 768.51
#2011-11-07| 768.51
#2011-11-08| 770.13
#2011-11-09| 777.73
#2011-11-10| 759.66
#2011-11-11| 766.08
#2011-11-14| 776.02
#2011-11-15| 776.23
#2011-11-16| 771.71
#2011-11-17| 770.76
#2011-11-18| 765.49
#2011-11-21| 767.31
#2011-11-22| 768.92
#2011-11-23| 761.03
#2011-11-24| .
#2011-11-25| 750.70
#2011-11-28| 748.79
#2011-11-29| 750.16
#2011-11-30| 750.16
#2011-12-01| 768.52
#2011-12-02| 771.63
#2011-12-05| 772.46
#2011-12-06| 765.53
#2011-12-07| 775.35
#2011-12-08| 771.11
#2011-12-09| 763.23
#2011-12-12| 761.44
#2011-12-13| 757.49
#2011-12-14| 754.31
#2011-12-15| 752.28
#2011-12-16| 762.31
#2011-12-19| 762.76
#2011-12-20| 767.76
#2011-12-21| 775.97
#2011-12-22| 777.16
#2011-12-23| 781.37
#2011-12-26| .
#2011-12-27| 771.54
#2011-12-28| 764.44
#2011-12-29| 773.79
#2011-12-30| 773.79
#2012-01-02| .
#2012-01-03| 783.85
#2012-01-04| 795.12
#2012-01-05| 795.64
#2012-01-06| 787.24
#2012-01-09| 799.56
#2012-01-10| 804.50
#2012-01-11| 821.37
#2012-01-12| 820.67
#2012-01-13| 818.95
#2012-01-16| .
#2012-01-17| 828.05
#2012-01-18| 839.14
#2012-01-19| 843.30
#2012-01-20| 856.07
#2012-01-23| 856.07
#2012-01-24| 852.02
#2012-01-25| 844.74
#2012-01-26| 838.94
#2012-01-27| 851.02
#2012-01-30| 841.12
#2012-01-31| 853.08
#2012-02-01| 857.77
#2012-02-02| 882.51
#2012-02-03| 869.62
#2012-02-06| 881.49
#2012-02-07| 874.77
#2012-02-08| 888.31
#2012-02-09| 881.16
#2012-02-10| 877.99
#2012-02-13| 881.52
#2012-02-14| 868.62
#2012-02-15| 870.81
#2012-02-16| 865.42
#2012-02-17| 889.56
#2012-02-20| .
#2012-02-21| 891.06
#2012-02-22| 896.29
#2012-02-23| 885.61
#2012-02-24| 883.61
#2012-02-27| 866.57
#2012-02-28| 873.77
#2012-02-29| 890.37
#2012-03-01| 895.27
#2012-03-02| 913.62
#2012-03-05| 911.27
#2012-03-06| 896.39
#2012-03-07| 890.76
#2012-03-08| 902.51
#2012-03-09| 907.63
#2012-03-12| 905.05
#2012-03-13| 913.61
#2012-03-14| 917.01
#2012-03-15| 909.19
#2012-03-16| 929.90
#2012-03-19| 927.93
#2012-03-20| 920.31
#2012-03-21| 908.66
#2012-03-22| 910.35
#2012-03-23| 912.67
#2012-03-26| 906.67
#2012-03-27| 918.53
#2012-03-28| 916.59
#2012-03-29| 921.39
#2012-03-30| 925.14
#2012-04-02| 928.71
#2012-04-03| 919.02
#2012-04-04| 911.32
#2012-04-05| 911.32
#2012-04-06| .
#2012-04-09| 911.32
#2012-04-10| 906.74
#2012-04-11| 907.60
#2012-04-12| 914.88
#2012-04-13| 926.81
#2012-04-16| 927.64
#2012-04-17| 938.71
#2012-04-18| 944.18
#2012-04-19| 942.70
#2012-04-20| 939.87
#2012-04-23| 938.62
#2012-04-24| 940.63
#2012-04-25| 949.95
#2012-04-26| 955.52
#2012-04-27| 949.82
#2012-04-30| 957.34
#2012-05-01| 957.34
#2012-05-02| 963.72
#2012-05-03| 978.77
#2012-05-04| 970.88
#2012-05-07| 955.36
#2012-05-08| 958.82
#2012-05-09| 950.01
#2012-05-10| 946.09
#2012-05-11| 935.17
#2012-05-14| 914.80
#2012-05-15| 898.72
#2012-05-16| 872.17
#2012-05-17| 904.17
#2012-05-18| 872.30
#2012-05-21| 886.57
#2012-05-22| 888.79
#2012-05-23| 877.11
#2012-05-24| 866.67
#2012-05-25| 870.07
#2012-05-28| .
#2012-05-29| 901.69
#2012-05-30| 892.30
#2012-05-31| 902.08
#2012-06-01| 902.22
#2012-06-04| 869.28
#2012-06-05| 876.43
#2012-06-06| 888.94
#2012-06-07| 900.96
#2012-06-08| 894.56
#2012-06-11| 917.00
#2012-06-12| 917.00
#2012-06-13| 929.79
#2012-06-14| 916.74
#2012-06-15| 909.97
#2012-06-18| 929.58
#2012-06-19| 932.43
#2012-06-20| 949.76
#2012-06-21| 936.11
#2012-06-22| 937.51
#2012-06-25| 942.82
#2012-06-26| 950.69
#2012-06-27| 963.55
#2012-06-28| 963.38
#2012-06-29| 966.10
#2012-07-02| 977.65
#2012-07-03| 997.07
#2012-07-04| .
#2012-07-05| 998.28
#2012-07-06| 995.89
#2012-07-09| 973.46
#2012-07-10| 971.34
#2012-07-11| 967.06
#2012-07-12| 956.68
#2012-07-13| 960.84
#2012-07-16| 979.16
#2012-07-17| 979.05
#2012-07-18| 967.23
#2012-07-19| 959.44
#2012-07-20| 960.47
#2012-07-23| 943.15
#2012-07-24| 946.33
#2012-07-25| 942.55
#2012-07-26| 942.29
#2012-07-27| 958.19
#2012-07-30| 969.67
#2012-07-31| 981.86
#2012-08-01| 980.16
#2012-08-02| 978.46
#2012-08-03| 976.07
#2012-08-06| 974.91
#2012-08-07| 974.91
#2012-08-08| 980.40
#2012-08-09| 969.23
#2012-08-10| 967.20
#2012-08-13| 968.67
#2012-08-14| 968.25
#2012-08-15| 961.97
#2012-08-16| 953.21
#2012-08-17| 947.38
#2012-08-20| 947.38
#2012-08-21| 947.38
#2012-08-22| 940.67
#2012-08-23| 953.71
#2012-08-24| 941.79
#2012-08-27| 941.79
#2012-08-28| 944.87
#2012-08-29| 947.05
#2012-08-30| 942.58
#2012-08-31| 953.82
#2012-09-03| .
#2012-09-04| 955.64
#2012-09-05| 949.26
#2012-09-06| 951.59
#2012-09-07| 965.18
#2012-09-10| 964.61
#2012-09-11| 967.13
#2012-09-12| 968.44
#2012-09-13| 971.31
#2012-09-14| 996.73
#2012-09-17| 996.05
#2012-09-18| 989.24
#2012-09-19| 989.95
#2012-09-20| 980.99
#2012-09-21| 982.55
#2012-09-24| 986.00
#2012-09-25| 987.00
#2012-09-26| 973.74
#2012-09-27| 977.15
#2012-09-28| 989.12
#2012-10-01| 980.77
#2012-10-02| 991.15
#2012-10-03| 995.92
#2012-10-04|1008.82
#2012-10-05|1009.48
#2012-10-08|1006.82
#2012-10-09|1000.36
#2012-10-10| 993.34
#2012-10-11| 991.56
#2012-10-12| 999.20
#2012-10-15|1000.93
#2012-10-16|1006.51
#2012-10-17|1019.09
#2012-10-18|1015.61
#2012-10-19|1011.40
#2012-10-22|1009.64
#2012-10-23|1013.20
#2012-10-24|1003.48
#2012-10-25|1010.15
#2012-10-26|1010.15
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1014.24
#2012-11-01|1014.24
#2012-11-02|1014.24
#2012-11-05|1020.34
#2012-11-06|1024.85
#2012-11-07|1024.94
#2012-11-08|1026.41
#2012-11-09|1028.30
#2012-11-12|1027.71
#2012-11-13|1023.97
#2012-11-14|1025.57
#2012-11-15|1015.02
#2012-11-16|1016.85
#2012-11-19|1022.70
#2012-11-20|1033.98
#2012-11-21|1041.57
#2012-11-22| .
#2012-11-23|1045.81
#2012-11-26|1052.72
#2012-11-27|1056.09
#2012-11-28|1061.73
#2012-11-29|1061.70
#2012-11-30|1061.70
#2012-12-03|1069.75
#2012-12-04|1078.60
#2012-12-05|1075.60
#2012-12-06|1085.56
#2012-12-07|1090.19
#2012-12-10|1084.73
#2012-12-11|1098.16
#2012-12-12|1097.77
#2012-12-13|1090.96
#2012-12-14|1077.15
#2012-12-17|1061.74
#2012-12-18|1061.82
#2012-12-19|1084.54
#2012-12-20|1091.73
#2012-12-21|1096.23
#2012-12-24|1096.23
#2012-12-25|1096.23
#2012-12-26|1094.84
#2012-12-27|1089.41
#2012-12-28|1096.20
#2012-12-31|1096.20
#2013-01-01|1096.20
#2013-01-02|1110.48
#2013-01-03|1125.77
#2013-01-04|1128.68
#2013-01-07|1143.60
#2013-01-08|1144.52
#2013-01-09|1153.44
#2013-01-10|1142.49
#2013-01-11|1150.67
#2013-01-14|1156.39
#2013-01-15|1158.80
#2013-01-16|1149.05
#2013-01-17|1152.52
#2013-01-18|1163.89
#2013-01-21|1166.08
#2013-01-22|1158.23
#2013-01-23|1155.22
#2013-01-24|1160.09
#2013-01-25|1168.13
#2013-01-28|1165.80
#2013-01-29|1179.09
#2013-01-30|1188.57
#2013-01-31|1183.67
#2013-02-01|1196.46
#2013-02-04|1222.26
#2013-02-05|1224.72
#2013-02-06|1216.69
#2013-02-07|1224.24
#2013-02-08|1223.12
#2013-02-11|1223.85
#2013-02-12|1224.59
#2013-02-13|1237.49
#2013-02-14|1235.95
#2013-02-15|1238.87
#2013-02-18|1245.25
#2013-02-19|1253.65
#2013-02-20|1257.29
#2013-02-21|1257.77
#2013-02-22|1258.55
#2013-02-25|1268.47
#2013-02-26|1251.16
#2013-02-27|1250.50
#2013-02-28|1271.10
#2013-03-01|1255.20
#2013-03-04|1248.80
#2013-03-05|1262.09
#2013-03-06|1285.87
#2013-03-07|1264.28
#2013-03-08|1284.05
#2013-03-11|1277.68
#2013-03-12|1274.35
#2013-03-13|1273.26
#2013-03-14|1263.76
#2013-03-15|1259.10
#2013-03-18|1234.86
#2013-03-19|1217.26
#2013-03-20|1214.82
#2013-03-21|1221.97
#2013-03-22|1227.14
#2013-03-25|1244.50
#2013-03-26|1247.41
#2013-03-27|1283.71
#2013-03-28|1283.71
#2013-03-29|1283.71
#2013-04-01|1286.06
#2013-04-02|1269.02
#2013-04-03|1277.60
#2013-04-04|1264.51
#2013-04-05|1254.11
#2013-04-08|1251.64
#2013-04-09|1251.64
#2013-04-10|1275.46
#2013-04-11|1279.48
#2013-04-12|1285.89
#2013-04-15|1276.52
#2013-04-16|1262.14
#2013-04-17|1276.56
#2013-04-18|1279.96
#2013-04-19|1302.54
#2013-04-22|1331.21
#2013-04-23|1301.58
#2013-04-24|1301.60
#2013-04-25|1305.80
#2013-04-26|1312.08
#2013-04-29|1316.44
#2013-04-30|1325.44
#2013-05-01|1325.44
#2013-05-02|1331.69
#2013-05-03|1360.56
#2013-05-06|1352.59
#2013-05-07|1348.74
#2013-05-08|1355.55
#2013-05-09|1357.52
#2013-05-10|1359.34
#2013-05-13|1359.34
#2013-05-14|1366.77
#2013-05-15|1377.54
#2013-05-16|1358.96
#2013-05-17|1353.37
#2013-05-20|1351.60
#2013-05-21|1361.04
#2013-05-22|1369.37
#2013-05-23|1340.02
#2013-05-24|1335.43
#2013-05-27|1301.69
#2013-05-28|1293.28
#2013-05-29|1296.21
#2013-05-30|1250.06
#2013-05-31|1256.85
#2013-06-03|1217.98
#2013-06-04|1205.61
#2013-06-05|1186.19
#2013-06-06|1193.21
#2013-06-07|1207.01
#2013-06-10|1222.91
#2013-06-11|1155.14
#2013-06-12|1155.14
#2013-06-13|1080.76
#2013-06-14|1110.55
#2013-06-17|1125.53
#2013-06-18|1151.50
#2013-06-19|1148.65
#2013-06-20|1100.66
#2013-06-21|1074.99
#2013-06-24|1037.27
#2013-06-25|1016.77
#2013-06-26|1075.00
#2013-06-27|1112.32
#2013-06-28|1140.03
#2013-07-01|1153.43
#2013-07-02|1136.87
#2013-07-03|1137.14
#2013-07-04|1136.95
#2013-07-05|1143.60
#2013-07-08|1102.78
#2013-07-09|1107.84
#2013-07-10|1107.92
#2013-07-11|1124.92
#2013-07-12|1151.08
#2013-07-15|1158.92
#2013-07-16|1155.47
#2013-07-17|1148.95
#2013-07-18|1160.76
#2013-07-19|1159.10
#2013-07-22|1162.49
#2013-07-23|1181.71
#2013-07-24|1193.42
#2013-07-25|1192.47
#2013-07-26|1188.65
#2013-07-29|1179.61
#2013-07-30|1178.88
#2013-07-31|1161.84
#2013-08-01|1161.27
#2013-08-02|1137.78
#2013-08-05|1136.42
#2013-08-06|1119.49
#2013-08-07|1115.82
#2013-08-08|1115.46
#2013-08-09|1115.46
#2013-08-12|1118.82
#2013-08-13|1137.34
#2013-08-14|1153.75
#2013-08-15|1135.32
#2013-08-16|1127.71
#2013-08-19|1127.71
#2013-08-20|1127.71
#2013-08-21|1127.71
#2013-08-22|1047.86
#2013-08-23|1049.07
#2013-08-26|1049.07
#2013-08-27|1006.04
#2013-08-28| 972.80
#2013-08-29|1003.09
#2013-08-30|1026.71
#2013-09-02|1031.18
#2013-09-03|1032.54
#2013-09-04|1013.83
#2013-09-05|1009.86
#2013-09-06|1011.74
#2013-09-09|1021.22
#2013-09-10|1045.72
#2013-09-11|1063.23
#2013-09-12|1057.77
#2013-09-13|1047.36
#2013-09-16|1078.75
#2013-09-17|1088.27
#2013-09-18|1092.69
#2013-09-19|1136.65
#2013-09-20|1125.81
#2013-09-23|1128.78
#2013-09-24|1124.86
#2013-09-25|1117.96
#2013-09-26|1121.31
#2013-09-27|1115.12
#2013-09-30|1078.75
#2013-10-01|1086.22
#2013-10-02|1111.63
#2013-10-03|1124.41
#2013-10-04|1128.39
#2013-10-07|1137.90
#2013-10-08|1139.00
#2013-10-09|1126.32
#2013-10-10|1135.17
#2013-10-11|1144.93
#2013-10-14|1139.80
#2013-10-15|1139.80
#2013-10-16|1145.48
#2013-10-17|1161.74
#2013-10-18|1170.91
#2013-10-21|1169.15
#2013-10-22|1167.99
#2013-10-23|1175.22
#2013-10-24|1166.76
#2013-10-25|1159.73
#2013-10-28|1159.73
#2013-10-29|1158.93
#2013-10-30|1167.16
#2013-10-31|1163.72
#2013-11-01|1163.72
#2013-11-04|1153.40
#2013-11-05|1153.35
#2013-11-06|1144.07
#2013-11-07|1139.76
#2013-11-08|1134.86
#2013-11-11|1114.59
#2013-11-12|1119.93
#2013-11-13|1118.35
#2013-11-14|1125.31
#2013-11-15|1125.83
#2013-11-18|1117.22
#2013-11-19|1104.69
#2013-11-20|1083.09
#2013-11-21|1077.37
#2013-11-22|1068.18
#2013-11-25|1051.30
#2013-11-26|1052.19
#2013-11-27|1058.81
#2013-11-28|1076.22
#2013-11-29|1079.97
#2013-12-02|1084.95
#2013-12-03|1075.61
#2013-12-04|1059.71
#2013-12-05|1047.23
#2013-12-06|1041.31
#2013-12-09|1039.42
#2013-12-10|1015.53
#2013-12-11|1020.46
#2013-12-12| 997.19
#2013-12-13| 999.36
#2013-12-16|1005.57
#2013-12-17|1023.01
#2013-12-18|1024.93
#2013-12-19|1014.81
#2013-12-20|1002.53
#2013-12-23|1009.23
#2013-12-24|1009.23
#2013-12-25|1009.23
#2013-12-26|1010.49
#2013-12-27|1013.61
#2013-12-30|1013.61
#2013-12-31|1013.61
#2014-01-01|1013.61
#2014-01-02|1028.27
#2014-01-03|1017.59
#2014-01-06|1022.54
#2014-01-07|1012.23
#2014-01-08|1022.81
#2014-01-09|1015.12
#2014-01-10|1000.00
#2014-01-13|1015.88
#2014-01-14|1009.15
#2014-01-15|1007.39
#2014-01-16|1008.63
#2014-01-17|1011.35
#2014-01-20|1012.27
#2014-01-21|1009.96
#2014-01-22|1031.96
#2014-01-23|1037.85
#2014-01-24|1041.01
#2014-01-27|1020.30
#2014-01-28|1011.91
#2014-01-29|1020.48
#2014-01-30|1012.34
#2014-01-31|1012.34
#2014-02-03|1005.08
#2014-02-04| 985.45
#2014-02-05| 989.08
#2014-02-06| 992.31
#2014-02-07|1012.39
#2014-02-10|1021.57
#2014-02-11|1029.88
#2014-02-12|1036.78
#2014-02-13|1037.39
#2014-02-14|1042.48
#2014-02-17|1060.17
#2014-02-18|1059.65
#2014-02-19|1077.80
#2014-02-20|1086.01
#2014-02-21|1083.81
#2014-02-24|1082.44
#2014-02-25|1084.37
#2014-02-26|1089.13
#2014-02-27|1093.76
#2014-02-28|1106.91
#2014-03-03|1103.24
#2014-03-04|1103.38
#2014-03-05|1112.81
#2014-03-06|1129.43
#2014-03-07|1125.80
#2014-03-10|1122.39
#2014-03-11|1130.15
#2014-03-12|1115.16
#2014-03-13|1115.10
#2014-03-14|1109.85
#2014-03-17|1114.39
#2014-03-18|1124.79
#2014-03-19|1119.27
#2014-03-20|1104.09
#2014-03-21|1082.52
#2014-03-24|1098.89
#2014-03-25|1090.56
#2014-03-26|1095.27
#2014-03-27|1088.10
#2014-03-28|1099.46
#2014-03-31|1113.13
#2014-04-01|1129.33
#2014-04-02|1139.49
#2014-04-03|1138.00
#2014-04-04|1133.56
#2014-04-07|1146.69
#2014-04-08|1145.80
#2014-04-09|1145.80
#2014-04-10|1165.67
#2014-04-11|1158.64
#2014-04-14|1152.56
#2014-04-15|1157.44
#2014-04-16|1167.22
#2014-04-17|1167.22
#2014-04-18|1170.18
#2014-04-21|1182.97
#2014-04-22|1182.80
#2014-04-23|1175.63
#2014-04-24|1169.57
#2014-04-25|1162.81
#2014-04-28|1153.17
#2014-04-29|1160.54
#2014-04-30|1171.94
#2014-05-01|1171.94
#2014-05-02|1178.99
#2014-05-05|1184.70
#2014-05-06|1186.52
#2014-05-07|1185.56
#2014-05-08|1190.06
#2014-05-09|1217.86
#2014-05-12|1210.67
#2014-05-13|1216.21
#2014-05-14|1228.33
#2014-05-15|1220.95
#2014-05-16|1210.98
#2014-05-19|1226.50
#2014-05-20|1225.52
#2014-05-21|1203.01
#2014-05-22|1217.79
#2014-05-23|1214.69
#2014-05-26|1210.25
#2014-05-27|1205.97
#2014-05-28|1204.70
#2014-05-29|1184.58
#2014-05-30|1183.96
#2014-06-02|1191.03
#2014-06-03|1208.05
#2014-06-04|1200.90
#2014-06-05|1204.16
#2014-06-06|1206.22
#2014-06-09|1214.67
#2014-06-10|1207.86
#2014-06-11|1208.50
#2014-06-12|1208.50
#2014-06-13|1204.75
#2014-06-16|1196.83
#2014-06-17|1188.66
#2014-06-18|1181.01
#2014-06-19|1187.48
#2014-06-20|1193.10
#2014-06-23|1198.13
#2014-06-24|1201.16
#2014-06-25|1207.49
#2014-06-26|1218.68
#2014-06-27|1213.01
#2014-06-30|1217.23
#2014-07-01|1215.43
#2014-07-02|1219.81
#2014-07-03|1229.11
#2014-07-04|1243.28
#2014-07-07|1249.17
#2014-07-08|1243.30
#2014-07-09|1238.12
#2014-07-10|1241.90
#2014-07-11|1229.87
#2014-07-14|1218.67
#2014-07-15|1215.46
#2014-07-16|1215.46
#2014-07-17|1223.06
#2014-07-18|1219.00
#2014-07-21|1223.97
#2014-07-22|1224.26
#2014-07-23|1234.26
#2014-07-24|1230.50
#2014-07-25|1230.59
#2014-07-28|1222.01
#2014-07-29|1222.01
#2014-07-30|1223.74
#2014-07-31|1220.55
#2014-08-01|1218.11
#2014-08-04|1237.06
#2014-08-05|1238.90
#2014-08-06|1229.87
#2014-08-07|1221.19
#2014-08-08|1206.13
#2014-08-11|1226.31
#2014-08-12|1231.21
#2014-08-13|1228.56
#2014-08-14|1247.50
#2014-08-15|1238.40
#2014-08-18|1240.34
#2014-08-19|1251.90
#2014-08-20|1248.57
#2014-08-21|1248.57
#2014-08-22|1254.05
#2014-08-25|1254.05
#2014-08-26|1258.93
#2014-08-27|1265.42
#2014-08-28|1254.58
#2014-08-29|1246.93
#2014-09-01|1256.82
#2014-09-02|1258.90
#2014-09-03|1274.65
#2014-09-04|1273.51
#2014-09-05|1283.04
#2014-09-08|1294.64
#2014-09-09|1279.62
#2014-09-10|1266.36
#2014-09-11|1266.75
#2014-09-12|1266.23
#2014-09-15|1251.51
#2014-09-16|1254.71
#2014-09-17|1264.06
#2014-09-18|1269.02
#2014-09-19|1269.02
#2014-09-22|1266.21
#2014-09-23|1263.09
#2014-09-24|1278.32
#2014-09-25|1259.58
#2014-09-26|1255.88
#2014-09-29|1250.74
#2014-09-30|1255.06
#2014-10-01|1251.82
#2014-10-02|1240.97
#2014-10-03|1252.39
#2014-10-06|1252.39
#2014-10-07|1254.14
#2014-10-08|1239.79
#2014-10-09|1248.44
#2014-10-10|1238.35
#2014-10-13|1204.46
#2014-10-14|1200.87
#2014-10-15|1207.77
#2014-10-16|1211.24
#2014-10-17|1205.60
#2014-10-20|1216.84
#2014-10-21|1221.31
#2014-10-22|1235.40
#2014-10-23|1227.78
#2014-10-24|1226.79
#2014-10-27|1226.39
#2014-10-28|1220.73
#2014-10-29|1227.18
#2014-10-30|1235.18
#2014-10-31|1244.00
#2014-11-03|1258.51
#2014-11-04|1244.10
#2014-11-05|1242.53
#2014-11-06|1247.10
#2014-11-07|1240.51
#2014-11-10|1242.57
#2014-11-11|1241.77
#2014-11-12|1248.04
#2014-11-13|1243.17
#2014-11-14|1244.57
#2014-11-17|1248.27
#2014-11-18|1254.26
#2014-11-19|1250.71
#2014-11-20|1249.47
#2014-11-21|1253.54
#2014-11-24|1263.65
#2014-11-25|1257.71
#2014-11-26|1270.56
#2014-11-27|1256.80
#2014-11-28|1261.11
#2014-12-01|1268.18
#2014-12-02|1274.90
#2014-12-03|1279.55
#2014-12-04|1270.53
#2014-12-05|1260.76
#2014-12-08|1260.76
#2014-12-09|1252.46
#2014-12-10|1247.04
#2014-12-11|1233.51
#2014-12-12|1256.74
#2014-12-15|1262.18
#2014-12-16|1241.79
#2014-12-17|1209.74
#2014-12-18|1219.76
#2014-12-19|1236.36
#2014-12-22|1241.57
#2014-12-23|1247.29
#2014-12-24|1247.29
#2014-12-25|1247.29
#2014-12-26|1247.29
#2014-12-29|1254.22
#2014-12-30|1254.22
#2014-12-31|1254.22
#2015-01-01|1254.22
#2015-01-02|1254.22
#2015-01-05|1254.15
#2015-01-06|1257.37
#2015-01-07|1260.14
#2015-01-08|1268.51
#2015-01-09|1276.62
#2015-01-12|1272.09
#2015-01-13|1281.44
#2015-01-14|1299.04
#2015-01-15|1299.04
#2015-01-16|1299.04
#2015-01-19|1298.34
#2015-01-20|1294.30
#2015-01-21|1303.76
#2015-01-22|1295.00
#2015-01-23|1323.14
#2015-01-26|1331.76
#2015-01-27|1341.09
#2015-01-28|1345.96
#2015-01-29|1338.19
#2015-01-30|1351.87
#2015-02-02|1340.16
#2015-02-03|1338.76
#2015-02-04|1357.41
#2015-02-05|1350.34
#2015-02-06|1358.35
#2015-02-09|1361.73
#2015-02-10|1352.60
#2015-02-11|1346.12
#2015-02-12|1348.82
#2015-02-13|1361.19
#2015-02-16|1363.51
#2015-02-17|1364.73
#2015-02-18|1366.94
#2015-02-19|1366.94
#2015-02-20|1371.04
#2015-02-23|1370.15
#2015-02-24|1370.62
#2015-02-25|1377.19
#2015-02-26|1365.04
#2015-02-27|1360.16
#2015-03-02|1367.86
#2015-03-03|1369.06
#2015-03-04|1380.89
#2015-03-05|1374.45
#2015-03-06|1381.80
#2015-03-09|1371.55
#2015-03-10|1372.31
#2015-03-11|1362.65
#2015-03-12|1375.12
#2015-03-13|1368.99
#2015-03-16|1352.18
#2015-03-17|1357.59
#2015-03-18|1346.61
#2015-03-19|1357.02
#2015-03-20|1354.90
#2015-03-23|1359.74
#2015-03-24|1360.22
#2015-03-25|1359.36
#2015-03-26|1363.22
#2015-03-27|1365.78
#2015-03-30|1368.48
#2015-03-31|1376.06
#2015-04-01|1387.88
#2015-04-02|1387.88
#2015-04-03|1396.32
#2015-04-06|1404.20
#2015-04-07|1408.00
#2015-04-08|1400.90
#2015-04-09|1400.90
#2015-04-10|1409.72
#2015-04-13|1397.67
#2015-04-14|1397.05
#2015-04-15|1370.82
#2015-04-16|1381.36
#2015-04-17|1385.94
#2015-04-20|1373.86
#2015-04-21|1368.15
#2015-04-22|1367.72
#2015-04-23|1376.10
#2015-04-24|1387.24
#2015-04-27|1389.09
#2015-04-28|1377.54
#2015-04-29|1365.44
#2015-04-30|1341.80
#2015-05-01|1341.80
#2015-05-04|1355.12
#2015-05-05|1372.48
#2015-05-06|1368.46
#2015-05-07|1352.97
#2015-05-08|1347.84
#2015-05-11|1348.99
#2015-05-12|1347.33
#2015-05-13|1351.66
#2015-05-14|1362.07
#2015-05-15|1372.65
#2015-05-18|1377.76
#2015-05-19|1369.62
#2015-05-20|1368.54
#2015-05-21|1364.67
#2015-05-22|1358.38
#2015-05-25|1349.35
#2015-05-26|1338.13
#2015-05-27|1315.73
#2015-05-28|1302.50
#2015-05-29|1313.96
#2015-06-01|1331.82
#2015-06-02|1307.21
#2015-06-03|1307.42
#2015-06-04|1304.98
#2015-06-05|1299.31
#2015-06-08|1286.97
#2015-06-09|1260.01
#2015-06-10|1272.65
#2015-06-11|1287.14
#2015-06-12|1287.14
#2015-06-15|1278.64
#2015-06-16|1288.21
#2015-06-17|1292.74
#2015-06-18|1310.53
#2015-06-19|1307.03
#2015-06-22|1309.25
#2015-06-23|1298.02
#2015-06-24|1311.59
#2015-06-25|1300.74
#2015-06-26|1309.55
#2015-06-29|1297.66
#2015-06-30|1299.94
#2015-07-01|1300.99
#2015-07-02|1300.13
#2015-07-03|1296.46
#2015-07-06|1278.64
#2015-07-07|1273.91
#2015-07-08|1259.97
#2015-07-09|1262.72
#2015-07-10|1267.01
#2015-07-13|1282.33
#2015-07-14|1288.41
#2015-07-15|1291.93
#2015-07-16|1300.39
#2015-07-17|1300.39
#2015-07-20|1289.09
#2015-07-21|1302.07
#2015-07-22|1303.32
#2015-07-23|1302.48
#2015-07-24|1302.19
#2015-07-27|1281.41
#2015-07-28|1271.05
#2015-07-29|1271.42
#2015-07-30|1272.49
#2015-07-31|1276.55
#2015-08-03|1281.93
#2015-08-04|1287.71
#2015-08-05|1294.47
#2015-08-06|1281.31
#2015-08-07|1272.83
#2015-08-10|1273.07
#2015-08-11|1273.80
#2015-08-12|1252.65
#2015-08-13|1245.21
#2015-08-14|1238.91
#2015-08-17|1221.87
#2015-08-18|1219.81
#2015-08-19|1221.92
#2015-08-20|1207.33
#2015-08-21|1207.33
#2015-08-24|1117.27
#2015-08-25|1128.69
#2015-08-26|1133.58
#2015-08-27|1160.27
#2015-08-28|1173.14
#2015-08-31|1173.14
#2015-09-01|1172.25
#2015-09-02|1169.39
#2015-09-03|1174.41
#2015-09-04|1166.26
#2015-09-07|1141.58
#2015-09-08|1135.93
#2015-09-09|1146.31
#2015-09-10|1138.89
#2015-09-11|1140.96
#2015-09-14|1169.22
#2015-09-15|1172.85
#2015-09-16|1177.63
#2015-09-17|1188.09
#2015-09-18|1189.75
#2015-09-21|1182.33
#2015-09-22|1172.20
#2015-09-23|1146.31
#2015-09-24|1143.58
#2015-09-25|1143.58
#2015-09-28|1129.51
#2015-09-29|1133.50
#2015-09-30|1143.49
#2015-10-01|1143.26
#2015-10-02|1136.57
#2015-10-05|1161.08
#2015-10-06|1175.98
#2015-10-07|1192.87
#2015-10-08|1193.67
#2015-10-09|1204.92
#2015-10-12|1209.47
#2015-10-13|1180.28
#2015-10-14|1167.15
#2015-10-15|1190.46
#2015-10-16|1186.92
#2015-10-19|1187.05
#2015-10-20|1185.66
#2015-10-21|1184.25
#2015-10-22|1185.01
#2015-10-23|1209.39
#2015-10-26|1220.09
#2015-10-27|1215.96
#2015-10-28|1209.24
#2015-10-29|1189.27
#2015-10-30|1182.47
#2015-11-02|1192.34
#2015-11-03|1194.72
#2015-11-04|1193.93
#2015-11-05|1176.61
#2015-11-06|1176.34
#2015-11-09|1163.01
#2015-11-10|1148.86
#2015-11-11|1153.67
#2015-11-12|1140.08
#2015-11-13|1134.76
#2015-11-16|1112.82
#2015-11-17|1121.53
#2015-11-18|1121.53
#2015-11-19|1121.53
#2015-11-20|1138.33
#2015-11-23|1147.25
#2015-11-24|1149.20
#2015-11-25|1162.66
#2015-11-26|1160.59
#2015-11-27|1138.72
#2015-11-30|1138.72
#2015-12-01|1157.94
#2015-12-02|1157.28
#2015-12-03|1147.34
#2015-12-04|1137.30
#2015-12-07|1135.64
#2015-12-08|1124.21
#2015-12-09|1124.56
#2015-12-10|1119.18
#2015-12-11|1103.21
#2015-12-14|1101.82
#2015-12-15|1094.79
#2015-12-16|1112.22
#2015-12-17|1127.72
#2015-12-18|1122.03
#2015-12-21|1129.44
#2015-12-22|1137.55
#2015-12-23|1146.07
#2015-12-24|1146.07
#2015-12-25|1146.07
#2015-12-28|1145.33
#2015-12-29|1143.55
#2015-12-30|1143.55
#2015-12-31|1143.55
#2016-01-01|1143.55
#2016-01-04|1122.80
#2016-01-05|1127.45
#2016-01-06|1121.66
#2016-01-07|1089.58
#2016-01-08|1078.63
#2016-01-11|1028.76
#2016-01-12|1031.35
#2016-01-13|1056.97
#2016-01-14|1042.18
#2016-01-15|1045.84
#2016-01-18|1029.55
#2016-01-19|1034.04
#2016-01-20|1013.33
#2016-01-21| 984.54
#2016-01-22|1006.43
#2016-01-25|1039.73
#2016-01-26|1017.56
#2016-01-27|1052.43
#2016-01-28|1063.54
#2016-01-29|1085.13
#2016-02-01|1087.01
#2016-02-02|1077.29
#2016-02-03|1055.93
#2016-02-04|1078.79
#2016-02-05|1099.38
#2016-02-08|1099.38
#2016-02-09|1079.54
#2016-02-10|1083.87
#2016-02-11|1089.20
#2016-02-12|1085.97
#2016-02-15|1093.49
#2016-02-16|1098.38
#2016-02-17|1098.41
#2016-02-18|1115.31
#2016-02-19|1104.78
#2016-02-22|1104.65
#2016-02-23|1109.86
#2016-02-24|1101.52
#2016-02-25|1101.52
#2016-02-26|1104.87
#2016-02-29|1091.40
#2016-03-01|1106.19
#2016-03-02|1131.16
#2016-03-03|1149.48
#2016-03-04|1142.31
#2016-03-07|1142.97
#2016-03-08|1146.27
#2016-03-09|1154.65
#2016-03-10|1175.00
#2016-03-11|1185.45
#2016-03-14|1187.45
#2016-03-15|1187.30
#2016-03-16|1176.19
#2016-03-17|1210.59
#2016-03-18|1224.87
#2016-03-21|1236.79
#2016-03-22|1234.09
#2016-03-23|1233.89
#2016-03-24|1233.89
#2016-03-25|1233.89
#2016-03-28|1231.49
#2016-03-29|1221.14
#2016-03-30|1234.87
#2016-03-31|1229.02
#2016-04-01|1227.71
#2016-04-04|1228.15
#2016-04-05|1218.92
#2016-04-06|1213.75
#2016-04-07|1225.65
#2016-04-08|1227.75
#2016-04-11|1235.82
#2016-04-12|1241.76
#2016-04-13|1245.14
#2016-04-14|1243.99
#2016-04-15|1241.13
#2016-04-18|1225.91
#2016-04-19|1222.97
#2016-04-20|1218.64
#2016-04-21|1220.98
#2016-04-22|1215.08
#2016-04-25|1208.99
#2016-04-26|1205.42
#2016-04-27|1199.10
#2016-04-28|1196.58
#2016-04-29|1192.86
#2016-05-02|1173.65
#2016-05-03|1175.75
#2016-05-04|1175.25
#2016-05-05|1157.86
#2016-05-06|1160.47
#2016-05-09|1160.47
#2016-05-10|1199.94
#2016-05-11|1243.23
#2016-05-12|1227.62
#2016-05-13|1249.95
#2016-05-16|1265.62
#2016-05-17|1267.74
#2016-05-18|1263.37
#2016-05-19|1241.91
#2016-05-20|1223.12
#2016-05-23|1224.59
#2016-05-24|1229.30
#2016-05-25|1249.32
#2016-05-26|1238.25
#2016-05-27|1244.54
#2016-05-30|1248.18
#2016-05-31|1239.48
#2016-06-01|1257.32
#2016-06-02|1254.72
#2016-06-03|1265.82
#2016-06-06|1284.80
#2016-06-07|1305.70
#2016-06-08|1311.00
#2016-06-09|1278.09
#2016-06-10|1271.63
#2016-06-13|1280.49
#2016-06-14|1258.32
#2016-06-15|1262.28
#2016-06-16|1273.21
#2016-06-17|1282.48
#2016-06-20|1291.61
#2016-06-21|1306.88
#2016-06-22|1298.40
#2016-06-23|1296.33
#2016-06-24|1268.91
#2016-06-27|1278.95
#2016-06-28|1276.36
#2016-06-29|1292.30
#2016-06-30|1290.90
#2016-07-01|1300.78
#2016-07-04|1306.73
#2016-07-05|1294.08
#2016-07-06|1294.08
#2016-07-07|1285.21
#2016-07-08|1286.29
#2016-07-11|1297.46
#2016-07-12|1308.80
#2016-07-13|1313.34
#2016-07-14|1319.51
#2016-07-15|1337.60
#2016-07-18|1333.29
#2016-07-19|1336.19
#2016-07-20|1336.12
#2016-07-21|1346.22
#2016-07-22|1334.33
#2016-07-25|1335.78
#2016-07-26|1331.84
#2016-07-27|1343.50
#2016-07-28|1335.83
#2016-07-29|1325.40
#2016-08-01|1347.03
#2016-08-02|1342.88
#2016-08-03|1317.25
#2016-08-04|1330.81
#2016-08-05|1332.51
#2016-08-08|1339.54
#2016-08-09|1348.00
#2016-08-10|1350.91
#2016-08-11|1337.50
#2016-08-12|1334.95
#2016-08-15|1339.20
#2016-08-16|1350.33
#2016-08-17|1339.45
#2016-08-18|1343.79
#2016-08-19|1335.48
#2016-08-22|1340.23
#2016-08-23|1337.15
#2016-08-24|1324.75
#2016-08-25|1328.36
#2016-08-26|1326.64
#2016-08-29|1326.64
#2016-08-30|1314.97
#2016-08-31|1311.55
#2016-09-01|1306.05
#2016-09-02|1313.54
#2016-09-05|1309.83
#2016-09-06|1301.43
#2016-09-07|1281.42
#2016-09-08|1284.59
#2016-09-09|1266.35
#2016-09-12|1266.35
#2016-09-13|1253.10
#2016-09-14|1253.54
#2016-09-15|1274.90
#2016-09-16|1245.32
#2016-09-19|1248.33
#2016-09-20|1263.88
#2016-09-21|1261.37
#2016-09-22|1277.43
#2016-09-23|1266.47
#2016-09-26|1245.05
#2016-09-27|1233.10
#2016-09-28|1236.68
#2016-09-29|1256.74
#2016-09-30|1238.95
#2016-10-03|1255.01
#2016-10-04|1260.56
#2016-10-05|1245.99
#2016-10-06|1243.01
#2016-10-07|1237.38
#2016-10-10|1228.41
#2016-10-11|1221.83
#2016-10-12|1204.25
#2016-10-13|1188.59
#2016-10-14|1199.73
#2016-10-17|1192.91
#2016-10-18|1237.08
#2016-10-19|1263.12
#2016-10-20|1264.68
#2016-10-21|1251.03
#2016-10-24|1247.30
#2016-10-25|1239.92
#2016-10-26|1223.09
#2016-10-27|1210.17
#2016-10-28|1204.31
#2016-10-31|1204.31
#2016-11-01|1204.31
#2016-11-02|1181.35
#2016-11-03|1171.05
#2016-11-04|1177.78
#2016-11-07|1169.92
#2016-11-08|1184.01
#2016-11-09|1156.70
#2016-11-10|1166.33
#2016-11-11|1129.60
#2016-11-14|1106.91
#2016-11-15|1101.73
#2016-11-16|1114.03
#2016-11-17|1119.24
#2016-11-18|1117.60
#2016-11-21|1104.75
#2016-11-22|1079.09
#2016-11-23|1082.49
#2016-11-24|1087.29
#2016-11-25|1089.25
#2016-11-28|1081.49
#2016-11-29|1075.38
#2016-11-30|1075.38
#2016-12-01|1086.18
#2016-12-02|1091.71
#2016-12-05|1072.42
#2016-12-06|1074.35
#2016-12-07|1080.82
#2016-12-08|1104.49
#2016-12-09|1105.40
#2016-12-12|1079.45
#2016-12-13|1082.13
#2016-12-14|1092.16
#2016-12-15|1077.86
#2016-12-16|1075.07
#2016-12-19|1055.58
#2016-12-20|1045.06
#2016-12-21|1050.77
#2016-12-22|1036.93
#2016-12-23|1038.60
#2016-12-26|1038.60
#2016-12-27|1053.63
#2016-12-28|1078.43
#2016-12-29|1081.43
#2016-12-30|1081.43
#2017-01-02|1081.43
#2017-01-03|1085.48
#2017-01-04|1112.60
#2017-01-05|1143.30
#2017-01-06|1148.30
#2017-01-09|1151.08
#2017-01-10|1167.99
#2017-01-11|1158.74
#2017-01-12|1153.44
#2017-01-13|1145.14
#2017-01-16|1139.55
#2017-01-17|1122.64
#2017-01-18|1129.09
#2017-01-19|1137.63
#2017-01-20|1141.89
#2017-01-23|1161.29
#2017-01-24|1161.48
#2017-01-25|1154.93
#2017-01-26|1157.39
#2017-01-27|1156.46
#2017-01-30|1158.23
#2017-01-31|1142.53
#2017-02-01|1141.59
#2017-02-02|1143.42
#2017-02-03|1143.69
#2017-02-06|1154.85
#2017-02-07|1149.12
#2017-02-08|1142.85
#2017-02-09|1144.12
#2017-02-10|1141.64
#2017-02-13|1151.20
#2017-02-14|1139.52
#2017-02-15|1134.53
#2017-02-16|1147.47
#2017-02-17|1141.58
#2017-02-20|1142.84
#2017-02-21|1141.54
#2017-02-22|1145.69
#2017-02-23|1149.53
#2017-02-24|1140.11
#2017-02-27|1134.16
#2017-02-28|1133.36
#2017-03-01|1123.87
#2017-03-02|1132.61
#2017-03-03|1133.08
#2017-03-06|1142.89
#2017-03-07|1140.00
#2017-03-08|1136.99
#2017-03-09|1137.03
#2017-03-10|1114.59
#2017-03-13|1129.42
#2017-03-14|1133.23
#2017-03-15|1132.55
#2017-03-16|1141.88
#2017-03-17|1152.15
#2017-03-20|1150.46
#2017-03-21|1149.47
#2017-03-22|1134.90
#2017-03-23|1142.15
#2017-03-24|1138.53
#2017-03-27|1138.73
#2017-03-28|1151.29
#2017-03-29|1151.31
#2017-03-30|1152.88
#2017-03-31|1150.66
#2017-04-03|1156.08
#2017-04-04|1171.65
#2017-04-05|1191.46
#2017-04-06|1189.27
#2017-04-07|1195.68
#2017-04-10|1209.11
#2017-04-11|1206.81
#2017-04-12|1217.25
#2017-04-13|1217.25
#2017-04-14|1217.25
#2017-04-17|1207.88
#2017-04-18|1205.11
#2017-04-19|1192.25
#2017-04-20|1197.54
#2017-04-21|1200.94
#2017-04-24|1201.56
#2017-04-25|1222.68
#2017-04-26|1224.72
#2017-04-27|1209.64
#2017-04-28|1209.64
#2017-05-01|1209.64
#2017-05-02|1216.49
#2017-05-03|1213.66
#2017-05-04|1228.37
#2017-05-05|1241.68
#2017-05-08|1260.85
#2017-05-09|1253.87
#2017-05-10|1232.03
#2017-05-11|1236.20
#2017-05-12|1240.83
#2017-05-15|1239.13
#2017-05-16|1240.09
#2017-05-17|1244.55
#2017-05-18|1233.70
#2017-05-19|1233.57
#2017-05-22|1242.41
#2017-05-23|1241.77
#2017-05-24|1241.18
#2017-05-25|1249.14
#2017-05-26|1249.94
#2017-05-29|1250.63
#2017-05-30|1245.65
#2017-05-31|1244.26
#2017-06-01|1259.02
#2017-06-02|1260.06
#2017-06-05|1280.89
#2017-06-06|1269.19
#2017-06-07|1278.46
#2017-06-08|1271.83
#2017-06-09|1276.82
#2017-06-12|1276.82
#2017-06-13|1263.73
#2017-06-14|1272.51
#2017-06-15|1267.93
#2017-06-16|1247.88
#2017-06-19|1256.96
#2017-06-20|1248.72
#2017-06-21|1239.52
#2017-06-22|1234.43
#2017-06-23|1229.66
#2017-06-26|1229.66
#2017-06-27|1238.75
#2017-06-28|1229.66
#2017-06-29|1218.18
#2017-06-30|1228.46
#2017-07-03|1230.01
#2017-07-04|1225.70
#2017-07-05|1226.50
#2017-07-06|1231.17
#2017-07-07|1234.20
#2017-07-10|1223.62
#2017-07-11|1230.80
#2017-07-12|1242.70
#2017-07-13|1241.84
#2017-07-14|1231.85
#2017-07-17|1238.07
#2017-07-18|1239.56
#2017-07-19|1239.37
#2017-07-20|1228.70
#2017-07-21|1245.03
#2017-07-24|1239.92
#2017-07-25|1244.59
#2017-07-26|1252.74
#2017-07-27|1256.44
#2017-07-28|1261.04
#2017-07-31|1256.44
#2017-08-01|1239.67
#2017-08-02|1234.59
#2017-08-03|1236.95
#2017-08-04|1247.89
#2017-08-07|1253.54
#2017-08-08|1249.64
#2017-08-09|1245.06
#2017-08-10|1235.99
#2017-08-11|1225.28
#2017-08-14|1230.00
#2017-08-15|1230.09
#2017-08-16|1236.31
#2017-08-17|1239.49
#2017-08-18|1228.10
#2017-08-21|1228.10
#2017-08-22|1234.69
#2017-08-23|1233.44
#2017-08-24|1239.79
#2017-08-25|1240.00
#2017-08-28|1240.00
#2017-08-29|1228.40
#2017-08-30|1229.77
#2017-08-31|1228.44
#2017-09-01|1228.44
#2017-09-04|1241.21
#2017-09-05|1244.61
#2017-09-06|1235.17
#2017-09-07|1245.50
#2017-09-08|1246.96
#2017-09-11|1251.23
#2017-09-12|1251.23
#2017-09-13|1247.35
#2017-09-14|1258.14
#2017-09-15|1264.34
#2017-09-18|1282.46
#2017-09-19|1266.07
#2017-09-20|1274.00
#2017-09-21|1282.65
#2017-09-22|1289.44
#2017-09-25|1286.31
#2017-09-26|1272.91
#2017-09-27|1277.49
#2017-09-28|1268.10
#2017-09-29|1273.37
#2017-10-02|1279.81
#2017-10-03|1289.27
#2017-10-04|1295.45
#2017-10-05|1286.20
#2017-10-06|1286.13
#2017-10-09|1292.33
#2017-10-10|1291.34
#2017-10-11|1286.74
#2017-10-12|1292.90
#2017-10-13|1301.06
#2017-10-16|1301.06
#2017-10-17|1312.09
#2017-10-18|1299.00
#2017-10-19|1303.08
#2017-10-20|1296.89
#2017-10-23|1282.92
#2017-10-24|1271.94
#2017-10-25|1272.40
#2017-10-26|1265.64
#2017-10-27|1268.70
#2017-10-30|1284.79
#2017-10-31|1284.79
#2017-11-01|1284.79
#2017-11-02|1311.38
#2017-11-03|1296.39
#2017-11-06|1315.98
#2017-11-07|1313.58
#2017-11-08|1311.24
#2017-11-09|1315.47
#2017-11-10|1302.68
#2017-11-13|1287.43
#2017-11-14|1296.67
#2017-11-15|1283.92
#2017-11-16|1276.94
#2017-11-17|1291.56
#2017-11-20|1295.82
#2017-11-21|1292.08
#2017-11-22|1291.63
#2017-11-23|1303.33
#2017-11-24|1305.08
#2017-11-27|1309.70
#2017-11-28|1303.89
#2017-11-29|1299.99
#2017-11-30|1299.99
#2017-12-01|1280.59
#2017-12-04|1264.23
#2017-12-05|1274.41
#2017-12-06|1270.13
#2017-12-07|1278.06
#2017-12-08|1302.45
#2017-12-11|1315.39
#2017-12-12|1307.24
#2017-12-13|1310.51
#2017-12-14|1328.91
#2017-12-15|1308.62
#2017-12-18|1320.93
#2017-12-19|1313.57
#2017-12-20|1315.85
#2017-12-21|1319.41
#2017-12-22|1331.47
#2017-12-25|1331.47
#2017-12-26|1331.47
#2017-12-27|1342.99
#2017-12-28|1349.43
#2017-12-29|1354.86
#2018-01-01|1354.86
#2018-01-02|1354.86
#2018-01-03|1388.56
#2018-01-04|1390.51
#2018-01-05|1392.55
#2018-01-08|1382.14
#2018-01-09|1405.39
#2018-01-10|1401.10
#2018-01-11|1382.80
#2018-01-12|1385.80
#2018-01-15|1393.23
#2018-01-16|1391.29
#2018-01-17|1382.78
#2018-01-18|1376.70
#2018-01-19|1392.01
#2018-01-22|1394.31
#2018-01-23|1396.40
#2018-01-24|1388.77
#2018-01-25|1405.89
#2018-01-26|1413.13
#2018-01-29|1403.69
#2018-01-30|1373.61
#2018-01-31|1349.66
#2018-02-01|1337.90
#2018-02-02|1350.81
#2018-02-05|1318.23
#2018-02-06|1310.55
#2018-02-07|1334.43
#2018-02-08|1326.44
#2018-02-09|1303.82
#2018-02-12|1293.10
#2018-02-13|1300.72
#2018-02-14|1301.54
#2018-02-15|1305.85
#2018-02-16|1305.85
#2018-02-19|1309.58
#2018-02-20|1315.95
#2018-02-21|1304.04
#2018-02-22|1287.50
#2018-02-23|1285.84
#2018-02-26|1290.99
#2018-02-27|1302.64
#2018-02-28|1282.18
#2018-03-01|1286.42
#2018-03-02|1285.70
#2018-03-05|1272.10
#2018-03-06|1269.45
#2018-03-07|1275.12
#2018-03-08|1269.94
#2018-03-09|1269.07
#2018-03-12|1280.95
#2018-03-13|1276.45
#2018-03-14|1263.99
#2018-03-15|1238.95
#2018-03-16|1250.03
#2018-03-19|1244.56
#2018-03-20|1221.01
#2018-03-21|1197.88
#2018-03-22|1230.61
#2018-03-23|1203.63
#2018-03-26|1200.48
#2018-03-27|1213.72
#2018-03-28|1204.84
#2018-03-29|1204.84
#2018-03-30|1204.84
#2018-04-02|1219.16
#2018-04-03|1223.82
#2018-04-04|1211.63
#2018-04-05|1216.29
#2018-04-06|1206.49
#2018-04-09|1206.49
#2018-04-10|1208.48
#2018-04-11|1210.66
#2018-04-12|1223.37
#2018-04-13|1200.45
#2018-04-16|1193.88
#2018-04-17|1172.27
#2018-04-18|1181.61
#2018-04-19|1161.01
#2018-04-20|1167.92
#2018-04-23|1163.46
#2018-04-24|1145.11
#2018-04-25|1137.12
#2018-04-26|1149.64
#2018-04-27|1171.27
#2018-04-30|1193.76
#2018-05-01|1193.76
#2018-05-02|1179.75
#2018-05-03|1149.80
#2018-05-04|1153.98
#2018-05-07|1147.38
#2018-05-08|1155.42
#2018-05-09|1149.55
#2018-05-10|1155.14
#2018-05-11|1173.77
#2018-05-14|1173.77
#2018-05-15|1190.68
#2018-05-16|1189.76
#2018-05-17|1163.37
#2018-05-18|1157.27
#2018-05-21|1153.73
#2018-05-22|1154.85
#2018-05-23|1136.55
#2018-05-24|1148.04
#2018-05-25|1144.89
#2018-05-28|1148.77
#2018-05-29|1137.28
#2018-05-30|1120.37
#2018-05-31|1125.51
#2018-06-01|1146.25
#2018-06-04|1137.05
#2018-06-05|1159.32
#2018-06-06|1161.10
#2018-06-07|1176.04
#2018-06-08|1161.31
#2018-06-11|1160.61
#2018-06-12|1160.61
#2018-06-13|1127.61
#2018-06-14|1115.80
#2018-06-15|1115.80
#2018-06-18|1096.30
#2018-06-19|1080.95
#2018-06-20|1071.64
#2018-06-21|1047.23
#2018-06-22|1046.66
#2018-06-25|1031.32
#2018-06-26|1032.67
#2018-06-27|1060.13
#2018-06-28|1040.83
#2018-06-29|1065.44
#2018-07-02|1071.29
#2018-07-03|1078.62
#2018-07-04|1091.19
#2018-07-05|1072.11
#2018-07-06|1064.35
#2018-07-09|1064.26
#2018-07-10|1068.05
#2018-07-11|1084.30
#2018-07-12|1085.25
#2018-07-13|1092.76
#2018-07-16|1087.52
#2018-07-17|1092.16
#2018-07-18|1099.42
#2018-07-19|1088.93
#2018-07-20|1091.16
#2018-07-23|1088.21
#2018-07-24|1102.11
#2018-07-25|1113.78
#2018-07-26|1137.48
#2018-07-27|1145.48
#2018-07-30|1156.51
#2018-07-31|1145.08
#2018-08-01|1171.45
#2018-08-02|1158.92
#2018-08-03|1166.68
#2018-08-06|1172.37
#2018-08-07|1154.28
#2018-08-08|1173.83
#2018-08-09|1167.18
#2018-08-10|1163.25
#2018-08-13|1131.73
#2018-08-14|1115.29
#2018-08-15|1113.48
#2018-08-16|1109.38
#2018-08-17|1121.60
#2018-08-20|1109.50
#2018-08-21|1109.50
#2018-08-22|1129.45
#2018-08-23|1153.91
#2018-08-24|1148.39
#2018-08-27|1148.39
#2018-08-28|1165.00
#2018-08-29|1159.35
#2018-08-30|1163.10
#2018-08-31|1163.54
#2018-09-03|1159.41
#2018-09-04|1164.84
#2018-09-05|1144.65
#2018-09-06|1123.11
#2018-09-07|1118.19
#2018-09-10|1114.36
#2018-09-11|1101.93
#2018-09-12|1086.92
#2018-09-13|1100.72
#2018-09-14|1085.68
#2018-09-17|1083.81
#2018-09-18|1066.63
#2018-09-19|1059.15
#2018-09-20|1043.94
#2018-09-21|1081.58
#2018-09-24|1084.29
#2018-09-25|1067.19
#2018-09-26|1060.71
#2018-09-27|1070.68
#2018-09-28|1066.73
#2018-10-01|1055.73
#2018-10-02|1037.73
#2018-10-03|1051.69
#2018-10-04|1032.04
#2018-10-05|1030.02
#2018-10-08|1026.21
#2018-10-09|1028.90
#2018-10-10|1021.59
#2018-10-11|1003.78
#2018-10-12|1022.63
#2018-10-15|1011.88
#2018-10-16|1022.48
#2018-10-17|1040.03
#2018-10-18|1045.06
#2018-10-19|1052.40
#2018-10-22|1064.07
#2018-10-23|1056.37
#2018-10-24|1049.49
#2018-10-25|1023.55
#2018-10-26|1041.25
#2018-10-29|1048.94
#2018-10-30|1034.09
#2018-10-31|1053.26
#2018-11-01|1053.26
#2018-11-02|1053.26
#2018-11-05|1070.42
#2018-11-06|1068.29
#2018-11-07|1048.34
#2018-11-08|1055.86
#2018-11-09|1038.45
#2018-11-12|1024.88
#2018-11-13|1014.88
#2018-11-14|1027.56
#2018-11-15|1036.66
#2018-11-16|1058.25
#2018-11-19|1089.54
#2018-11-20|1097.69
#2018-11-21|1092.59
#2018-11-22|1091.95
#2018-11-23|1100.81
#2018-11-26|1112.89
#2018-11-27|1110.18
#2018-11-28|1105.75
#2018-11-29|1107.03
#2018-11-30|1107.03
#2018-12-03|1137.36
#2018-12-04|1159.75
#2018-12-05|1144.34
#2018-12-06|1128.52
#2018-12-07|1119.65
#2018-12-10|1100.10
#2018-12-11|1116.03
#2018-12-12|1124.80
#2018-12-13|1130.93
#2018-12-14|1128.09
#2018-12-17|1124.86
#2018-12-18|1109.21
#2018-12-19|1134.83
#2018-12-20|1131.69
#2018-12-21|1125.12
#2018-12-24|1125.12
#2018-12-25|1125.12
#2018-12-26|1117.18
#2018-12-27|1129.11
#2018-12-28|1128.58
#2018-12-31|1128.58
#2019-01-01|1128.58
#2019-01-02|1134.94
#2019-01-03|1161.80
#2019-01-04|1176.83
#2019-01-07|1185.11
#2019-01-08|1169.99
#2019-01-09|1207.38
#2019-01-10|1220.21
#2019-01-11|1210.44
#2019-01-14|1226.65
#2019-01-15|1228.43
#2019-01-16|1202.03
#2019-01-17|1206.25
#2019-01-18|1223.77
#2019-01-21|1211.09
#2019-01-22|1207.88
#2019-01-23|1209.70
#2019-01-24|1217.29
#2019-01-25|1223.01
#2019-01-28|1222.64
#2019-01-29|1225.41
#2019-01-30|1216.65
#2019-01-31|1225.59
#2019-02-01|1244.41
#2019-02-04|1228.60
#2019-02-05|1228.60
#2019-02-06|1228.54
#2019-02-07|1237.02
#2019-02-08|1238.45
#2019-02-11|1237.27
#2019-02-12|1229.68
#2019-02-13|1215.24
#2019-02-14|1221.30
#2019-02-15|1206.87
#2019-02-18|1209.90
#2019-02-19|1200.78
#2019-02-20|1221.61
#2019-02-21|1218.05
#2019-02-22|1226.06
#2019-02-25|1226.06
#2019-02-26|1231.31
#2019-02-27|1217.21
#2019-02-28|1194.56
#2019-03-01|1184.70
#2019-03-04|1189.71
#2019-03-05|1176.39
#2019-03-06|1201.60
#2019-03-07|1209.96
#2019-03-08|1193.73
#2019-03-11|1182.42
#2019-03-12|1176.86
#2019-03-13|1177.67
#2019-03-14|1177.67
#2019-03-15|1185.49
#2019-03-18|1198.36
#2019-03-19|1189.70
#2019-03-20|1191.89
#2019-03-21|1205.92
#2019-03-22|1227.64
#2019-03-25|1201.03
#2019-03-26|1209.27
#2019-03-27|1199.13
#2019-03-28|1198.46
#2019-03-29|1210.84
#2019-04-01|1198.15
#2019-04-02|1206.27
#2019-04-03|1217.22
#2019-04-04|1209.19
#2019-04-05|1212.09
#2019-04-08|1219.87
#2019-04-09|1219.87
#2019-04-10|1239.84
#2019-04-11|1231.53
#2019-04-12|1219.50
#2019-04-15|1209.13
#2019-04-16|1214.17
#2019-04-17|1214.20
#2019-04-18|1214.20
#2019-04-19|1214.20
#2019-04-22|1208.08
#2019-04-23|1206.49
#2019-04-24|1207.43
#2019-04-25|1218.17
#2019-04-26|1212.78
#2019-04-29|1218.47
#2019-04-30|1227.40
#2019-05-01|1227.40
#2019-05-02|1242.73
#2019-05-03|1236.59
#2019-05-06|1217.34
#2019-05-07|1226.09
#2019-05-08|1223.15
#2019-05-09|1188.91
#2019-05-10|1191.75
#2019-05-13|1191.75
#2019-05-14|1171.27
#2019-05-15|1160.90
#2019-05-16|1144.27
#2019-05-17|1157.94
#2019-05-20|1169.07
#2019-05-21|1181.67
#2019-05-22|1195.08
#2019-05-23|1194.41
#2019-05-24|1192.47
#2019-05-27|1186.07
#2019-05-28|1191.74
#2019-05-29|1195.33
#2019-05-30|1203.78
#2019-05-31|1225.14
#2019-06-03|1247.93
#2019-06-04|1228.53
#2019-06-05|1228.53
#2019-06-06|1231.74
#2019-06-07|1229.26
#2019-06-10|1237.72
#2019-06-11|1241.83
#2019-06-12|1241.83
#2019-06-13|1245.49
#2019-06-14|1232.55
#2019-06-17|1215.51
#2019-06-18|1222.34
#2019-06-19|1241.22
#2019-06-20|1246.40
#2019-06-21|1254.27
#2019-06-24|1258.36
#2019-06-25|1255.24
#2019-06-26|1248.31
#2019-06-27|1261.17
#2019-06-28|1253.20
#2019-07-01|1265.22
#2019-07-02|1272.33
#2019-07-03|1269.39
#2019-07-04|1265.91
#2019-07-05|1272.99
#2019-07-08|1257.50
#2019-07-09|1257.34
#2019-07-10|1260.46
#2019-07-11|1278.20
#2019-07-12|1275.41
#2019-07-15|1315.47
#2019-07-16|1301.87
#2019-07-17|1289.54
#2019-07-18|1296.56
#2019-07-19|1296.30
#2019-07-22|1289.99
#2019-07-23|1288.94
#2019-07-24|1273.05
#2019-07-25|1291.55
#2019-07-26|1277.94
#2019-07-29|1279.24
#2019-07-30|1279.24
#2019-07-31|1261.74
#2019-08-01|1264.27
#2019-08-02|1262.37
#2019-08-05|1215.01
#2019-08-06|1191.72
#2019-08-07|1206.00
#2019-08-08|1212.25
#2019-08-09|1203.26
#2019-08-12|1203.26
#2019-08-13|1180.84
#2019-08-14|1198.02
#2019-08-15|1186.37
#2019-08-16|1182.60
#2019-08-19|1208.64
#2019-08-20|1202.26
#2019-08-21|1202.26
#2019-08-22|1196.98
#2019-08-23|1202.73
#2019-08-26|1202.73
#2019-08-27|1182.25
#2019-08-28|1196.37
#2019-08-29|1206.99
#2019-08-30|1224.37
#2019-09-02|1213.24
#2019-09-03|1189.67
#2019-09-04|1202.66
#2019-09-05|1209.82
#2019-09-06|1218.66
#2019-09-09|1223.53
#2019-09-10|1216.70
#2019-09-11|1218.83
#2019-09-12|1220.02
#2019-09-13|1227.68
#2019-09-16|1221.32
#2019-09-17|1213.39
#2019-09-18|1210.76
#2019-09-19|1208.98
#2019-09-20|1208.94
#2019-09-23|1203.48
#2019-09-24|1210.04
#2019-09-25|1209.04
#2019-09-26|1211.59
#2019-09-27|1203.44
#2019-09-30|1198.61
#2019-10-01|1190.94
#2019-10-02|1169.52
#2019-10-03|1164.72
#2019-10-04|1191.92
#2019-10-07|1184.78
#2019-10-08|1198.18
#2019-10-09|1186.25
#2019-10-10|1203.28
#2019-10-11|1217.96
#2019-10-14|1224.29
#2019-10-15|1214.22
#2019-10-16|1228.02
#2019-10-17|1235.49
#2019-10-18|1230.36
#2019-10-21|1234.97
#2019-10-22|1243.35
#2019-10-23|1245.77
#2019-10-24|1241.53
#2019-10-25|1239.61
#2019-10-28|1243.74
#2019-10-29|1251.94
#2019-10-30|1260.83
#2019-10-31|1258.87
#2019-11-01|1258.87
#2019-11-04|1277.88
#2019-11-05|1306.93
#2019-11-06|1270.61
#2019-11-07|1282.71
#2019-11-08|1280.83
#2019-11-11|1262.53
#2019-11-12|1268.27
#2019-11-13|1254.94
#2019-11-14|1255.72
#2019-11-15|1257.46
#2019-11-18|1250.64
#2019-11-19|1250.29
#2019-11-20|1248.81
#2019-11-21|1236.31
#2019-11-22|1239.76
#2019-11-25|1232.33
#2019-11-26|1219.10
#2019-11-27|1241.17
#2019-11-28|1231.48
#2019-11-29|1224.75
#2019-12-02|1240.50
#2019-12-03|1240.68
#2019-12-04|1233.72
#2019-12-05|1234.07
#2019-12-06|1238.65
#2019-12-09|1234.38
#2019-12-10|1228.52
#2019-12-11|1237.37
#2019-12-12|1232.75
#2019-12-13|1256.69
#2019-12-16|1228.97
#2019-12-17|1236.42
#2019-12-18|1234.01
#2019-12-19|1221.67
#2019-12-20|1236.08
#2019-12-23|1251.14
#2019-12-24|1251.14
#2019-12-25|1251.14
#2019-12-26|1244.33
#2019-12-27|1246.50
#2019-12-30|1246.50
#2019-12-31|1246.50
#2020-01-01|1246.50
#2020-01-02|1233.52
#2020-01-03|1241.33
#2020-01-06|1238.09
#2020-01-07|1249.31
#2020-01-08|1232.28
#2020-01-09|1245.13
#2020-01-10|1241.60
#2020-01-13|1241.60
#2020-01-14|1245.31
#2020-01-15|1220.79
#2020-01-16|1215.33
#2020-01-17|1224.32
#2020-01-20|1199.24
#2020-01-21|1185.84
#2020-01-22|1188.55
#2020-01-23|1210.09
#2020-01-24|1214.75
#2020-01-27|1209.39
#2020-01-28|1190.85
#2020-01-29|1189.13
#2020-01-30|1174.14
#2020-01-31|1145.64
#2020-02-03|1137.34
#2020-02-04|1152.25
#2020-02-05|1169.18
#2020-02-06|1198.41
#2020-02-07|1198.99
#2020-02-10|1185.13
#2020-02-11|1188.87
#2020-02-12|1182.51
#2020-02-13|1188.64
#2020-02-14|1168.02
#2020-02-17|1174.90
#2020-02-18|1173.17
#2020-02-19|1187.23
#2020-02-20|1189.18
#2020-02-21|1173.33
#2020-02-24|1143.25
#2020-02-25|1143.25
#2020-02-26|1096.72
#2020-02-27|1110.29
#2020-02-28|1080.49
#2020-03-02|1080.74
#2020-03-03|1086.10
#2020-03-04|1101.73
#2020-03-05|1104.90
#2020-03-06|1085.91
#2020-03-09|1010.28
#2020-03-10|1013.47
#2020-03-11|1017.36
#2020-03-12| 911.56
#2020-03-13| 917.82
#2020-03-16| 840.55
#2020-03-17| 840.55
#2020-03-18| 847.52
#2020-03-19| 737.61
#2020-03-20| 761.84
#2020-03-23| 751.81
#2020-03-24| 759.21
#2020-03-25| 800.23
#2020-03-26| 863.80
#2020-03-27| 838.54
#2020-03-30| 816.26
#2020-03-31| 850.76
#2020-04-01| 864.57
#2020-04-02| 853.69
#2020-04-03| 855.86
#2020-04-06| 891.60
#2020-04-07| 906.19
#2020-04-08| 885.29
#2020-04-09| 885.29
#2020-04-10| 885.29
#2020-04-13| 900.36
#2020-04-14| 927.66
#2020-04-15| 953.58
#2020-04-16| 882.60
#2020-04-17| 924.07
#2020-04-20| 916.97
#2020-04-21| 891.62
#2020-04-22| 889.97
#2020-04-23| 896.47
#2020-04-24| 872.07
#2020-04-27| 871.82
#2020-04-28| 894.31
#2020-04-29| 910.10
#2020-04-30| 920.70
#2020-05-01| 920.70
#2020-05-04| 895.44
#2020-05-05| 909.86
#2020-05-06| 905.63
#2020-05-07| 906.80
#2020-05-08| 903.60
#2020-05-11| 911.40
#2020-05-12| 908.37
#2020-05-13| 904.62
#2020-05-14| 907.84
#2020-05-15| 882.66
#2020-05-18| 871.51
#2020-05-19| 886.88
#2020-05-20| 892.38
#2020-05-21| 896.43
#2020-05-22| 884.53
#2020-05-25| 884.53
#2020-05-26| 881.79
#2020-05-27| 883.27
#2020-05-28| 887.92
#2020-05-29| 931.39
#2020-06-01| 952.01
#2020-06-02| 969.53
#2020-06-03|1010.93
#2020-06-04|1058.57
#2020-06-05|1050.94
#2020-06-08|1055.67
#2020-06-09|1065.58
#2020-06-10|1046.12
#2020-06-11|1044.90
#2020-06-12|1044.90
#2020-06-15| 990.66
#2020-06-16|1017.11
#2020-06-17|1015.82
#2020-06-18|1025.91
#2020-06-19|1019.77
#2020-06-22|1024.47
#2020-06-23|1013.89
#2020-06-24|1000.88
#2020-06-25| 990.09
#2020-06-26|1003.74
#2020-06-29| 992.80
#2020-06-30|1010.01
#2020-07-01|1009.81
#2020-07-02|1035.46
#2020-07-03|1042.37
#2020-07-06|1039.27
#2020-07-07|1025.81
#2020-07-08|1029.24
#2020-07-09|1015.88
#2020-07-10|1016.62
#2020-07-13|1014.30
#2020-07-14|1012.65
#2020-07-15| 991.96
#2020-07-16|1010.21
#2020-07-17|1000.82
#2020-07-20|1012.59
#2020-07-21|1010.98
#2020-07-22| 998.90
#2020-07-23| 992.90
#2020-07-24| 989.79
#2020-07-27| 969.34
#2020-07-28| 981.51
#2020-07-29| 985.47
#2020-07-30| 979.97
#2020-07-31| 979.97
#2020-08-03| 944.73
#2020-08-04| 954.33
#2020-08-05| 964.43
#2020-08-06| 976.48
#2020-08-07| 968.27
#2020-08-10| 984.58
#2020-08-11| 992.73
#2020-08-12| 998.59
#2020-08-13|1017.65
#2020-08-14|1014.95
#2020-08-17|1017.14
#2020-08-18|1034.81
#2020-08-19|1016.12
#2020-08-20|1007.80
#2020-08-21|1007.80
#2020-08-24| 997.95
#2020-08-25|1002.83
#2020-08-26| 998.43
#2020-08-27| 993.38
#2020-08-28| 989.94
#2020-08-31| 989.94
#2020-09-01| 972.96
#2020-09-02| 962.36
#2020-09-03| 966.35
#2020-09-04| 967.45
#2020-09-07| 992.72
#2020-09-08|1010.12
#2020-09-09| 991.06
#2020-09-10| 987.75
#2020-09-11|1000.06
#2020-09-14|1006.98
#2020-09-15|1011.46
#2020-09-16|1000.53
#2020-09-17| 996.95
#2020-09-18| 993.51
#2020-09-21| 995.40
#2020-09-22| 991.09
#2020-09-23| 992.24
#2020-09-24| 981.92
#2020-09-25| 981.51
#2020-09-28| 985.64
#2020-09-29| 982.68
#2020-09-30| 988.71
#2020-10-01|1004.46
#2020-10-02|1013.32
#2020-10-05|1002.49
#2020-10-06|1000.50
#2020-10-07| 991.22
#2020-10-08|1005.35
#2020-10-09|1003.58
#2020-10-12|1004.03
#2020-10-13| 997.89
#2020-10-14| 992.92
#2020-10-15| 996.24
#2020-10-16| 988.30
#2020-10-19|1011.01
#2020-10-20|1026.85
#2020-10-21|1055.12
#2020-10-22|1065.27
#2020-10-23|1091.40
#2020-10-26|1096.11
#2020-10-27|1084.23
#2020-10-28|1076.91
#2020-10-29|1056.80
#2020-10-30|1071.18
#2020-11-02|1071.18
#2020-11-03|1071.31
#2020-11-04|1093.83
#2020-11-05|1127.91
#2020-11-06|1138.81
#2020-11-09|1141.17
#2020-11-10|1202.10
#2020-11-11|1196.07
#2020-11-12|1196.07
#2020-11-13|1188.71
#2020-11-16|1178.33
#2020-11-17|1181.99
#2020-11-18|1198.41
#2020-11-19|1183.42
#2020-11-20|1213.51
#2020-11-23|1208.41
#2020-11-24|1197.71
#2020-11-25|1177.86
#2020-11-26|1163.43
#2020-11-27|1138.56
#2020-11-30|1138.56
#2020-12-01|1181.19
#2020-12-02|1195.99
#2020-12-03|1212.49
#2020-12-04|1197.47
#2020-12-07|1210.04
#2020-12-08|1210.04
#2020-12-09|1189.29
#2020-12-10|1201.37
#2020-12-11|1216.66
#2020-12-14|1218.90
#2020-12-15|1210.15
#2020-12-16|1222.73
#2020-12-17|1223.51
#2020-12-18|1220.16
#2020-12-21|1215.33
#2020-12-22|1214.92
#2020-12-23|1214.07
#2020-12-24|1214.07
#2020-12-25|1214.07
#2020-12-28|1200.66
#2020-12-29|1204.66
#2020-12-30|1204.66
#2020-12-31|1204.66
#2021-01-01|1204.66
#2021-01-04|1214.68
#2021-01-05|1206.17
#2021-01-06|1194.25
#2021-01-07|1203.08
#2021-01-08|1229.92
#2021-01-11|1232.09
#2021-01-12|1227.56
#2021-01-13|1223.07
#2021-01-14|1229.88
#2021-01-15|1222.25
#2021-01-18|1217.09
#2021-01-19|1217.09
#2021-01-20|1209.85
#2021-01-21|1208.90
#2021-01-22|1189.54
#2021-01-25|1196.56
#2021-01-26|1180.21
#2021-01-27|1158.50
#2021-01-28|1155.72
#2021-01-29|1108.46
#2021-02-01|1148.51
#2021-02-02|1155.13
#2021-02-03|1155.19
#2021-02-04|1162.34
#2021-02-05|1183.35
#2021-02-08|1182.71
#2021-02-09|1191.84
#2021-02-10|1197.26
#2021-02-11|1178.52
#2021-02-12|1178.52
#2021-02-15|1174.22
#2021-02-16|1183.77
#2021-02-17|1166.18
#2021-02-18|1140.74
#2021-02-19|1155.02
#2021-02-22|1129.58
#2021-02-23|1131.98
#2021-02-24|1121.54
#2021-02-25|1121.54
#2021-02-26|1130.43
#2021-03-01|1140.06
#2021-03-02|1155.57
#2021-03-03|1163.21
#2021-03-04|1148.90
#2021-03-05|1150.80
#2021-03-08|1130.94
#2021-03-09|1135.68
#2021-03-10|1140.22
#2021-03-11|1128.54
#2021-03-12|1130.22
#2021-03-15|1100.06
#2021-03-16|1099.20
#2021-03-17|1097.85
#2021-03-18|1107.67
#2021-03-19|1074.28
#2021-03-22|1065.88
#2021-03-23|1073.96
#2021-03-24|1082.54
#2021-03-25|1100.06
#2021-03-26|1093.91
#2021-03-29|1107.49
#2021-03-30|1091.95
#2021-03-31|1074.76
#2021-04-01|1074.76
#2021-04-02|1074.76
#2021-04-05|1081.42
#2021-04-06|1100.46
#2021-04-07|1112.19
#2021-04-08|1092.72
#2021-04-09|1092.72
#2021-04-12|1088.33
#2021-04-13|1079.65
#2021-04-14|1093.54
#2021-04-15|1098.33
#2021-04-16|1090.81
#2021-04-19|1085.90
#2021-04-20|1094.71
#2021-04-21|1080.12
#2021-04-22|1077.73
#2021-04-23|1070.25
#2021-04-26|1070.55
#2021-04-27|1065.13
#2021-04-28|1083.52
#2021-04-29|1092.35
#2021-04-30|1073.69
#2021-05-03|1075.14
#2021-05-04|1073.99
#2021-05-05|1062.59
#2021-05-06|1063.54
#2021-05-07|1061.54
#2021-05-10|1071.30
#2021-05-11|1074.65
#2021-05-12|1057.29
#2021-05-13|1057.29
#2021-05-14|1065.64
#2021-05-17|1067.79
#2021-05-18|1061.80
#2021-05-19|1060.00
#2021-05-20|1048.82
#2021-05-21|1049.90
#2021-05-24|1041.57
#2021-05-25|1046.28
#2021-05-26|1072.42
#2021-05-27|1136.70
#2021-05-28|1140.42
#2021-05-31|1133.19
#2021-06-01|1131.89
#2021-06-02|1167.95
#2021-06-03|1158.50
#2021-06-04|1162.32
#2021-06-07|1158.44
#2021-06-08|1165.97
#2021-06-09|1181.55
#2021-06-10|1175.46
#2021-06-11|1182.73
#2021-06-14|1179.04
#2021-06-15|1187.76
#2021-06-16|1184.67
#2021-06-17|1163.38
#2021-06-18|1155.97
#2021-06-21|1144.94
#2021-06-22|1151.07
#2021-06-23|1158.38
#2021-06-24|1153.35
#2021-06-25|1172.87
#2021-06-28|1166.15
#2021-06-29|1173.16
#2021-06-30|1155.53
#2021-07-01|1158.21
#2021-07-02|1162.68
#2021-07-05|1167.01
#2021-07-06|1151.66
#2021-07-07|1139.11
#2021-07-08|1133.66
#2021-07-09|1112.90
#2021-07-12|1125.61
#2021-07-13|1108.69
#2021-07-14|1109.62
#2021-07-15|1092.64
#2021-07-16|1089.71
#2021-07-19|1069.80
#2021-07-20|1069.80
#2021-07-21|1051.27
#2021-07-22|1071.66
#2021-07-23|1059.00
#2021-07-26|1031.53
#2021-07-27|1057.49
#2021-07-28|1047.60
#2021-07-29|1051.05
#2021-07-30|1018.95
#2021-08-02|1053.74
#2021-08-03|1081.43
#2021-08-04|1084.22
#2021-08-05|1067.45
#2021-08-06|1066.02
#2021-08-09|1084.49
#2021-08-10|1081.29
#2021-08-11|1089.43
#2021-08-12|1069.59
#2021-08-13|1025.73
#2021-08-16|1059.23
#2021-08-17|1073.94
#2021-08-18|1096.10
#2021-08-19|1098.65
#2021-08-20|1084.26
#2021-08-23|1080.04
#2021-08-24|1097.65
#2021-08-25|1131.46
#2021-08-26|1125.22
#2021-08-27|1119.07
#2021-08-30|1119.07
#2021-08-31|1136.51
#2021-09-01|1111.93
#2021-09-02|1125.02
#2021-09-03|1134.95
#2021-09-06|1128.80
#2021-09-07|1132.62
#2021-09-08|1138.79
#2021-09-09|1137.48
#2021-09-10|1146.87
#2021-09-13|1144.27
#2021-09-14|1135.87
#2021-09-15|1132.03
#2021-09-16|1144.58
#2021-09-17|1133.83
#2021-09-20|1126.49
#2021-09-21|1132.66
#2021-09-22|1131.93
#2021-09-23|1134.27
#2021-09-24|1132.89
#2021-09-27|1128.51
#2021-09-28|1117.43
#2021-09-29|1130.99
#2021-09-30|1127.53
#2021-10-01|1126.03
#2021-10-04|1134.75
#2021-10-05|1139.24
#2021-10-06|1146.79
#2021-10-07|1136.00
#2021-10-08|1126.76
#2021-10-11|1159.13
#2021-10-12|1155.66
#2021-10-13|1152.25
#2021-10-14|1170.80
#2021-10-15|1174.59
#2021-10-18|1173.05
#2021-10-19|1182.64
#2021-10-20|1185.11
#2021-10-21|1188.75
#2021-10-22|1185.17
#2021-10-25|1174.55
#2021-10-26|1180.61
#2021-10-27|1173.90
#2021-10-28|1163.36
#2021-10-29|1149.06
#2021-11-01|1149.06
#2021-11-02|1156.11
#2021-11-03|1164.76
#2021-11-04|1167.04
#2021-11-05|1196.93
#2021-11-08|1209.13
#2021-11-09|1219.59
#2021-11-10|1210.69
#2021-11-11|1200.66
#2021-11-12|1217.58
#2021-11-15|1202.65
#2021-11-16|1205.91
#2021-11-17|1199.54
#2021-11-18|1194.61
#2021-11-19|1186.04
#2021-11-22|1180.82
#2021-11-23|1202.86
#2021-11-24|1212.49
#2021-11-25|1202.29
#2021-11-26|1186.86
#2021-11-29|1177.35
#2021-11-30|1177.35
#2021-12-01|1135.52
#2021-12-02|1149.41
#2021-12-03|1152.06
#2021-12-06|1163.53
#2021-12-07|1170.38
#2021-12-08|1170.38
#2021-12-09|1184.40
#2021-12-10|1172.95
#2021-12-13|1172.72
#2021-12-14|1180.52
#2021-12-15|1164.94
#2021-12-16|1190.07
#2021-12-17|1202.05
#2021-12-20|1192.33
#2021-12-21|1179.38
#2021-12-22|1165.95
#2021-12-23|1190.80
#2021-12-24|1177.85
#2021-12-27|1185.50
#2021-12-28|1186.07
#2021-12-29|1181.90
#2021-12-30|1181.90
#2021-12-31|1146.32
#2022-01-03|1133.75
#2022-01-04|1127.02
#2022-01-05|1148.75
#2022-01-06|1142.07
#2022-01-07|1127.14
#2022-01-10|1149.46
#2022-01-11|1142.88
#2022-01-12|1164.67
#2022-01-13|1183.71
#2022-01-14|1174.11
#2022-01-17|1163.89
#2022-01-18|1181.51
#2022-01-19|1164.92
#2022-01-20|1163.70
#2022-01-21|1174.26
#2022-01-24|1169.40
#2022-01-25|1176.64
#2022-01-26|1171.40
#2022-01-27|1173.58
#2022-01-28|1168.82
#2022-01-31|1193.89
#2022-02-01|1193.89
#2022-02-02|1208.76
#2022-02-03|1195.90
#2022-02-04|1206.12
#2022-02-07|1186.41
#2022-02-08|1199.08
#2022-02-09|1211.59
#2022-02-10|1203.71
#2022-02-11|1176.38
#2022-02-14|1194.86
#2022-02-15|1188.06
#2022-02-16|1213.46
#2022-02-17|1208.97
#2022-02-18|1205.86
#2022-02-21|1198.20
#2022-02-22|1209.86
#2022-02-23|1203.99
#2022-02-24|1174.85
#2022-02-25|1174.85
#2022-02-28|1188.92
#2022-03-01|1208.87
#2022-03-02|1188.41
#2022-03-03|1216.67
#2022-03-04|1193.35
#2022-03-07|1176.20
#2022-03-08|1122.95
#2022-03-09|1126.07
#2022-03-10|1151.75
#2022-03-11|1145.50
#2022-03-14|1092.55
#2022-03-15|1130.90
#2022-03-16|1129.09
#2022-03-17|1148.78
#2022-03-18|1128.07
#2022-03-21|1119.00
#2022-03-22|1126.32
#2022-03-23|1124.61
#2022-03-24|1138.00
#2022-03-25|1148.81
#2022-03-28|1149.28
#2022-03-29|1148.00
#2022-03-30|1158.96
#2022-03-31|1171.76
#2022-04-01|1164.65
#2022-04-04|1172.87
#2022-04-05|1174.06
#2022-04-06|1161.47
#2022-04-07|1131.12
#2022-04-08|1142.86
#2022-04-11|1128.08
#2022-04-12|1109.77
#2022-04-13|1124.62
#2022-04-14|1124.62
#2022-04-15|1124.62
#2022-04-18|1123.51
#2022-04-19|1125.97
#2022-04-20|1144.68
#2022-04-21|1130.27
#2022-04-22|1121.61
#2022-04-25|1123.92
#2022-04-26|1120.82
#2022-04-27|1104.42
#2022-04-28|1109.42
#2022-04-29|1081.97
#2022-05-02|1078.51
#2022-05-03|1077.29
#2022-05-04|1088.16
#2022-05-05|1099.64
#2022-05-06|1080.43
#2022-05-09|1080.43
#2022-05-10|1078.11
#2022-05-11|1066.18
#2022-05-12|1047.24
#2022-05-13|1025.10
#2022-05-16|1044.79
#2022-05-17|1059.89
#2022-05-18|1083.29
#2022-05-19|1069.15
#2022-05-20|1088.60
#2022-05-23|1078.35
#2022-05-24|1061.20
#2022-05-25|1064.34
#2022-05-26|1072.93
#2022-05-27|1088.33
#2022-05-30|1102.04
#2022-05-31|1093.53
#2022-06-01|1080.09
#2022-06-02|1069.71
#2022-06-03|1078.68
#2022-06-06|1075.29
#2022-06-07|1078.09
#2022-06-08|1080.83
#2022-06-09|1076.88
#2022-06-10|1038.45
#2022-06-13|1023.79
#2022-06-14|1026.30
#2022-06-15| 995.88
#2022-06-16|1006.69
#2022-06-17| 995.05
#2022-06-20| 990.59
#2022-06-21| 977.78
#2022-06-22| 952.50
#2022-06-23| 932.56
#2022-06-24| 951.95
#2022-06-27| 958.58
#2022-06-28| 977.44
#2022-06-29| 963.52
#2022-06-30| 942.07
#2022-07-01| 942.30
#2022-07-04| 946.21
#2022-07-05| 965.08
#2022-07-06| 978.75
#2022-07-07| 954.91
#2022-07-08| 957.97
#2022-07-11| 962.45
#2022-07-12| 948.71
#2022-07-13| 936.78
#2022-07-14| 937.71
#2022-07-15| 926.46
#2022-07-18| 936.62
#2022-07-19| 942.78
#2022-07-20| 938.94
#2022-07-21| 935.14
#2022-07-22| 936.36
#2022-07-25| 931.35
#2022-07-26| 947.60
#2022-07-27| 942.81
#2022-07-28| 961.74
#2022-07-29| 962.08
#2022-08-01| 958.38
#2022-08-02| 964.90
#2022-08-03| 969.90
#2022-08-04| 980.28
#2022-08-05| 976.63
#2022-08-08| 975.26
#2022-08-09| 978.40
#2022-08-10| 976.96
#2022-08-11|1015.64
#2022-08-12|1010.97
#2022-08-15|1012.71
#2022-08-16|1029.09
#2022-08-17|1022.18
#2022-08-18|1023.92
#2022-08-19|1028.15
#2022-08-22| 998.12
#2022-08-23| 988.22
#2022-08-24| 991.92
#2022-08-25|1003.55
#2022-08-26|1008.89
#2022-08-29|1008.89
#2022-08-30| 996.27
#2022-08-31| 981.03
#2022-09-01| 976.63
#2022-09-02| 984.67
#2022-09-05| 978.09
#2022-09-06| 982.43
#2022-09-07| 957.74
#2022-09-08| 962.11
#2022-09-09| 970.16
#2022-09-12| 986.39
#2022-09-13| 986.23
#2022-09-14| 962.23
#2022-09-15| 959.57
#2022-09-16| 953.00
#2022-09-19| 934.20
#2022-09-20| 935.35
#2022-09-21| 912.61
#2022-09-22| 899.00
#2022-09-23| 892.09
#2022-09-26| 892.09
#2022-09-27| 849.89
#2022-09-28| 829.37
#2022-09-29| 837.22
#2022-09-30| 809.50
#2022-10-03| 813.67
#2022-10-04| 849.19
#2022-10-05| 850.24
#2022-10-06| 843.22
#2022-10-07| 839.00
#2022-10-10| 824.63
#2022-10-11| 828.49
#2022-10-12| 828.23
#2022-10-13| 834.02
#2022-10-14| 833.71
#2022-10-17| 844.40
#2022-10-18| 870.44
#2022-10-19| 870.62
#2022-10-20| 858.47
#2022-10-21| 848.37
#2022-10-24| 853.43
#2022-10-25| 860.89
#2022-10-26| 874.47
#2022-10-27| 894.80
#2022-10-28| 885.63
#2022-10-31| 885.63
#2022-11-01| 885.63
#2022-11-02| 884.05
#2022-11-03| 872.89
#2022-11-04| 881.76
#2022-11-07| 899.02
#2022-11-08| 903.14
#2022-11-09| 897.76
#2022-11-10| 882.41
#2022-11-11| 915.10
#2022-11-14| 926.13
#2022-11-15| 936.33
#2022-11-16| 932.15
#2022-11-17| 932.07
#2022-11-18| 937.75
#2022-11-21| 931.04
#2022-11-22| 934.67
#2022-11-23| 954.44
#2022-11-24| 960.57
#2022-11-25| 973.75
#2022-11-28| 986.45
#2022-11-29|1007.04
#2022-11-30|1007.04
#2022-12-01|1005.89
#2022-12-02| 974.90
#2022-12-05| 960.03
#2022-12-06|1000.59
#2022-12-07| 986.21
#2022-12-08| 986.21
#2022-12-09| 999.03
#2022-12-12| 996.34
#2022-12-13| 992.73
#2022-12-14| 999.40
#2022-12-15| 992.11
#2022-12-16| 983.45
#2022-12-19| 971.09
#2022-12-20| 981.86
#2022-12-21| 993.18
#2022-12-22|1001.28
#2022-12-23| 996.76
#2022-12-26| 996.76
#2022-12-27| 987.06
#2022-12-28| 981.34
#2022-12-29| 990.06
#2022-12-30| 990.06
#2023-01-02| 990.06
#2023-01-03| 991.56
#2023-01-04|1011.10
#2023-01-05|1021.76
#2023-01-06|1009.35
#2023-01-09|1037.24
#2023-01-10|1038.32
#2023-01-11|1029.66
#2023-01-12|1039.95
#2023-01-13|1064.88
#2023-01-16|1084.39
#2023-01-17|1075.30
#2023-01-18|1094.60
#2023-01-19|1088.78
#2023-01-20|1087.64
#2023-01-23|1089.86
#2023-01-24|1085.78
#2023-01-25|1089.56
#2023-01-26|1086.27
#2023-01-27|1086.70
#2023-01-30|1074.74
#2023-01-31|1042.29
#2023-02-01|1084.87
#2023-02-02|1086.77
#2023-02-03|1099.04
#2023-02-06|1068.09
#2023-02-07|1044.69
#2023-02-08|1058.51
#2023-02-09|1052.66
#2023-02-10|1059.25
#2023-02-13|1045.45
#2023-02-14|1036.87
#2023-02-15|1035.05
#2023-02-16|1034.68
#2023-02-17|1026.93
#2023-02-20|1027.50
#2023-02-21|1035.35
#2023-02-22|1018.74
#2023-02-23|1021.26
#2023-02-24|1021.26
#2023-02-27| 993.59
#2023-02-28| 984.77
#2023-03-01|1002.03
#2023-03-02|1004.67
#2023-03-03|1012.52
#2023-03-06|1016.66
#2023-03-07|1019.50
#2023-03-08|1016.80
#2023-03-09|1000.83
#2023-03-10|1000.25
#2023-03-13| 996.34
#2023-03-14| 968.98
#2023-03-15| 983.36
#2023-03-16| 976.64
#2023-03-17| 992.60
#2023-03-20| 990.57
#2023-03-21|1005.56
#2023-03-22|1005.39
#2023-03-23|1008.14
#2023-03-24|1025.93
#2023-03-27|1025.10
#2023-03-28|1023.38
#2023-03-29|1028.38
#2023-03-30|1031.28
#2023-03-31|1005.79
#2023-04-03|1005.17
#2023-04-04|1000.72
#2023-04-05|1004.99
#2023-04-06|1004.99
#2023-04-07|1004.99
#2023-04-10|1004.99
#2023-04-11| 993.25
#2023-04-12| 986.67
#2023-04-13| 981.89
#2023-04-14| 989.43
#2023-04-17| 980.83
#2023-04-18| 969.97
#2023-04-19| 966.00
#2023-04-20| 981.30
#2023-04-21| 981.30
#2023-04-24| 998.54
#2023-04-25|1002.03
#2023-04-26| 993.02
#2023-04-27| 997.07
#2023-04-28|1010.23
#2023-05-01|1010.23
#2023-05-02|1018.32
#2023-05-03|1008.48
#2023-05-04|1019.71
#2023-05-05|1021.51
#2023-05-08|1008.75
#2023-05-09|1002.75
#2023-05-10|1010.23
#2023-05-11|1011.64
#2023-05-12| 995.07
#2023-05-15| 980.33
#2023-05-16| 990.27
#2023-05-17| 996.35
#2023-05-18|1001.22
#2023-05-19|1009.84
#2023-05-22|1000.43
#2023-05-23|1000.39
#2023-05-24|1000.95
#2023-05-25| 987.86
#2023-05-26| 987.18
#2023-05-29| 992.20
#2023-05-30| 975.40
#2023-05-31| 970.33
#2023-06-01| 962.71
#2023-06-02| 983.15
#2023-06-05| 977.60
#2023-06-06| 973.07
#2023-06-07| 987.90
#2023-06-08| 983.87
#2023-06-09| 977.69
#2023-06-12| 977.69
#2023-06-13| 979.51
#2023-06-14| 968.94
#2023-06-15| 973.94
#2023-06-16| 984.16
#2023-06-19| 975.89
#2023-06-20| 979.90
#2023-06-21| 974.09
#2023-06-22| 970.34
#2023-06-23| 964.59
#2023-06-26| 988.26
#2023-06-27| 991.85
#2023-06-28| 991.85
#2023-06-29| 992.09
#2023-06-30| 987.00
#2023-07-03| 991.33
#2023-07-04| 994.59
#2023-07-05| 991.88
#2023-07-06| 981.78
#2023-07-07| 964.91
#2023-07-10| 963.01
#2023-07-11| 973.69
#2023-07-12| 990.32
#2023-07-13|1016.16
#2023-07-14|1026.86
#2023-07-17|1014.60
#2023-07-18|1011.51
#2023-07-19|1011.96
#2023-07-20|1022.61
#2023-07-21|1023.58
#2023-07-24|1019.76
#2023-07-25|1027.90
#2023-07-26|1029.94
#2023-07-27|1032.47
#2023-07-28|1017.39
#2023-07-31|1012.00
#2023-08-01|1014.65
#2023-08-02| 988.39
#2023-08-03| 998.35
#2023-08-04| 976.05
#2023-08-07| 978.33
#2023-08-08| 969.00
#2023-08-09| 978.73
#2023-08-10| 964.79
#2023-08-11| 955.23
#2023-08-14| 934.05
#2023-08-15| 933.53
#2023-08-16| 952.07
#2023-08-17| 941.26
#2023-08-18| 940.33
#2023-08-21| 940.33
#2023-08-22| 922.23
#2023-08-23| 911.85
#2023-08-24| 918.67
#2023-08-25| 911.45
#2023-08-28| 911.45
#2023-08-29| 920.02
#2023-08-30| 932.22
#2023-08-31| 912.48
#2023-09-01| 914.76
#2023-09-04| 920.14
#2023-09-05| 918.35
#2023-09-06| 919.17
#2023-09-07| 912.27
#2023-09-08| 920.36
#2023-09-11| 922.50
#2023-09-12| 921.94
#2023-09-13| 907.37
#2023-09-14| 916.32
#2023-09-15| 901.72
#2023-09-18| 901.76
#2023-09-19| 892.56
#2023-09-20| 888.80
#2023-09-21| 898.55
#2023-09-22| 905.64
#2023-09-25| 910.45
#2023-09-26| 921.44
#2023-09-27| 939.24
#2023-09-28| 940.36
#2023-09-29| 938.42
#2023-10-02| 931.39
#2023-10-03| 930.70
#2023-10-04| 931.47
#2023-10-05| 914.00
#2023-10-06| 928.79
#2023-10-09| 922.28
#2023-10-10| 925.58
#2023-10-11| 925.52
#2023-10-12| 930.06
#2023-10-13| 928.03
#2023-10-16| 917.92
#2023-10-17| 932.48
#2023-10-18| 931.10
#2023-10-19| 920.96
#2023-10-20| 910.87
#2023-10-23| 903.96
#2023-10-24| 897.60
#2023-10-25| 899.64
#2023-10-26| 893.16
#2023-10-27| 884.55
#2023-10-30| 884.55
#2023-10-31| 888.91
#2023-11-01| 888.91
#2023-11-02| 888.91
#2023-11-03| 903.62
#2023-11-06| 922.07
#2023-11-07| 925.28
#2023-11-08| 930.24
#2023-11-09| 938.42
#2023-11-10| 933.44
#2023-11-13| 923.71
#2023-11-14| 922.67
#2023-11-15| 937.07
#2023-11-16| 941.46
#2023-11-17| 947.21
#2023-11-20| 944.65
#2023-11-21| 951.56
#2023-11-22| 956.88
#2023-11-23| 957.57
#2023-11-24| 962.87
#2023-11-27| 962.87
#2023-11-28| 971.12
#2023-11-29| 964.10
#2023-11-30| 953.63
#2023-12-01| 960.04
#2023-12-04| 967.25
#2023-12-05| 973.15
#2023-12-06| 973.18
#2023-12-07| 960.33
#2023-12-08| 960.33
#2023-12-11| 954.41
#2023-12-12| 966.10
#2023-12-13| 952.27
#2023-12-14| 981.59
#2023-12-15| 996.07
#2023-12-18| 995.09
#2023-12-19|1000.31
#2023-12-20|1001.60
#2023-12-21| 995.52
#2023-12-22|1003.40
#2023-12-25|1003.40
#2023-12-26|1003.40
#2023-12-27| 995.40
#2023-12-28|1004.83
#2023-12-29| 996.48
#2024-01-01| 996.48
#2024-01-02|1006.83
#2024-01-03| 998.94
#2024-01-04|1017.20
#2024-01-05|1020.10
#2024-01-08|1014.23
#2024-01-09|1008.53
#2024-01-10| 991.21
#2024-01-11|1005.93
#2024-01-12|1013.19
#2024-01-15|1021.36
#2024-01-16|1013.09
#2024-01-17|1001.28
#2024-01-18| 993.34
#2024-01-19| 989.38
#2024-01-22| 995.12
#2024-01-23|1004.65
#2024-01-24|1012.54
#2024-01-25|1006.50
#2024-01-26|1013.26
#2024-01-29|1005.27
#2024-01-30|1002.36
#2024-01-31|1007.85
#2024-02-01|1007.19
#2024-02-02|1024.42
#2024-02-05|1021.35
#2024-02-06|1026.57
#2024-02-07|1045.80
#2024-02-08|1050.22
#2024-02-09|1050.22
#2024-02-12|1041.03
#2024-02-13|1044.76
#2024-02-14|1045.08
#2024-02-15|1050.57
#2024-02-16|1052.62
#2024-02-19|1038.58
#2024-02-20|1051.60
#2024-02-21|1059.04
#2024-02-22|1062.46
#2024-02-23|1060.70
#2024-02-26|1053.38
#2024-02-27|1051.81
#2024-02-28|1050.96
#2024-02-29|1064.02
#2024-03-01|1062.52
#2024-03-04|1071.67
#2024-03-05|1065.12
#2024-03-06|1063.01
#2024-03-07|1060.58
#2024-03-08|1085.12
#2024-03-11|1076.67
#2024-03-12|1081.15
#2024-03-13|1095.12
#2024-03-14|1097.00
#2024-03-15|1070.57
#2024-03-18|1074.04
#2024-03-19|1067.36
#2024-03-20|1065.10
#2024-03-21|1087.53
#2024-03-22|1065.30
#2024-03-25|1058.03
#2024-03-26|1066.45
#2024-03-27|1066.55
#2024-03-28|1066.55
#2024-03-29|1066.55
#2024-04-01|1080.00
#2024-04-02|1077.76
#2024-04-03|1059.65
#2024-04-04|1054.44
#2024-04-05|1040.23
#2024-04-08|1041.21
#2024-04-09|1041.21
#2024-04-10|1041.21
#2024-04-11|1031.19
#2024-04-12|1027.53
#2024-04-15|1005.98
#2024-04-16| 976.91
#2024-04-17| 978.68
#2024-04-18| 991.14
#2024-04-19| 971.66
#2024-04-22| 973.30
#2024-04-23| 983.33
#2024-04-24| 993.66
#2024-04-25| 990.69
#2024-04-26| 999.28
#2024-04-29|1021.59
#2024-04-30|1006.92
#2024-05-01|1006.92
#2024-05-02|1005.33
#2024-05-03|1003.14
#2024-05-06|1011.53
#2024-05-07|1005.21
#2024-05-08|1011.13
#2024-05-09| 990.47
#2024-05-10| 984.51
#2024-05-13| 993.45
#2024-05-14| 993.99
#2024-05-15| 990.76
#2024-05-16|1002.65
#2024-05-17| 997.61
#2024-05-20|1001.29
#2024-05-21| 987.78
#2024-05-22| 987.40
#2024-05-23| 993.91
#2024-05-24| 986.54
#2024-05-27| 980.27
#2024-05-28| 970.94
#2024-05-29| 949.04
#2024-05-30| 938.84
#2024-05-31| 949.68
#2024-06-03| 953.19
#2024-06-04| 939.21
#2024-06-05| 946.67
#2024-06-06| 963.27
#2024-06-07| 966.62
#2024-06-10| 953.43
#2024-06-11| 946.18
#2024-06-12| 946.18
#2024-06-13| 945.48
#2024-06-14| 943.81
#2024-06-17| 943.81
#2024-06-18| 940.05
#2024-06-19| 939.14
#2024-06-20| 934.03
#2024-06-21| 903.38
#2024-06-24| 922.73
#2024-06-25| 929.55
#2024-06-26| 929.46
#2024-06-27| 942.90
#2024-06-28| 949.33
#2024-07-01| 946.40
#2024-07-02| 937.96
#2024-07-03| 954.45
#2024-07-04| 966.37
#2024-07-05| 964.99
#2024-07-08| 970.49
#2024-07-09| 975.54
#2024-07-10| 966.88
#2024-07-11| 986.26
#2024-07-12| 991.86
#2024-07-15| 995.90
#2024-07-16| 994.47
#2024-07-17| 999.46
#2024-07-18|1002.64
#2024-07-19|1015.40
#2024-07-22|1002.04
#2024-07-23|1007.12
#2024-07-24|1007.12
#2024-07-25| 993.43
#2024-07-26|1004.05
#2024-07-29| 989.76
#2024-07-30| 980.22
#2024-07-31| 986.23
#2024-08-01| 998.92
#2024-08-02| 988.50
#2024-08-05| 965.85
#2024-08-06| 966.32
#2024-08-07| 986.90
#2024-08-08| 993.33
#2024-08-09|1008.90
#2024-08-12|1003.67
#2024-08-13|1016.43
#2024-08-14|1025.07
#2024-08-15|1023.47
#2024-08-16|1043.71
#2024-08-19|1061.17
#2024-08-20|1073.30
#2024-08-21|1067.87
#2024-08-22|1080.77
#2024-08-23|1080.77
#2024-08-26|1080.77
#2024-08-27|1082.87
#2024-08-28|1078.95
#2024-08-29|1067.36
#2024-08-30|1070.46
#2024-09-02|1071.21
#2024-09-03|1060.21
#2024-09-04|1060.38
#2024-09-05|1070.65
#2024-09-06|1080.33
#2024-09-09|1076.54
#2024-09-10|1080.55
#2024-09-11|1080.96
#2024-09-12|1091.01
#2024-09-13|1094.82
#2024-09-16|1110.32
#2024-09-17|1124.90
#2024-09-18|1121.29
#2024-09-19|1130.23
#2024-09-20|1135.98
#2024-09-23|1158.20
#2024-09-24|1156.10
#2024-09-25|1152.25
#2024-09-26|1164.85
#2024-09-27|1156.94
#2024-09-30|1131.80
#2024-10-01|1146.19
#2024-10-02|1151.09
#2024-10-03|1144.36
#2024-10-04|1159.76
#2024-10-07|1162.15
#2024-10-08|1157.83
#2024-10-09|1137.94
#2024-10-10|1129.52
#2024-10-11|1114.83
#2024-10-14|1109.93
#2024-10-15|1123.47
#2024-10-16|1121.85
#2024-10-17|1114.53
#2024-10-18|1123.75
#2024-10-21|1121.32
#2024-10-22|1116.71
#2024-10-23|1109.12
#2024-10-24|1096.84
#2024-10-25|1092.42
#2024-10-28|1098.65
#2024-10-29|1084.54
#2024-10-30|1092.21
#2024-10-31|1070.26
#2024-11-01|1070.26
#2024-11-04|1066.00
#2024-11-05|1086.99
#2024-11-06|1063.88
#2024-11-07|1040.13
#2024-11-08|1041.12
#2024-11-11|1028.90
#2024-11-12|1005.24
#2024-11-13| 992.75
#2024-11-14| 969.67
#2024-11-15| 989.10
#2024-11-18|1004.15
#2024-11-19|1009.00
#2024-11-20|1036.18
#2024-11-21|1017.62
#2024-11-22|1004.88
#2024-11-25|1016.05
#2024-11-26|1006.53
#2024-11-27| 994.81
#2024-11-28| 985.27
#2024-11-29| 980.24
#2024-12-02|1001.91
#2024-12-03|1002.37
#2024-12-04|1005.84
#2024-12-05|1006.17
#2024-12-06|1015.43
#2024-12-09|1003.34
#2024-12-10|1012.83
#2024-12-11| 993.52
#2024-12-12| 993.04
#2024-12-13| 985.52
#2024-12-16| 984.86
#2024-12-17| 962.69
#2024-12-18| 956.05
#2024-12-19| 944.84
#2024-12-20| 949.22
#2024-12-23| 974.94
#2024-12-24| 974.94
#2024-12-25| 974.94
#2024-12-26| 982.48
#2024-12-27| 980.59
#2024-12-30| 980.59
#2024-12-31| 980.59
#2025-01-01| 980.59
#2025-01-02| 985.24
#2025-01-03| 989.31
#2025-01-06| 992.30
#2025-01-07| 981.63
#2025-01-08| 968.84
#2025-01-09| 969.98
#2025-01-10| 969.78
#2025-01-13| 939.75
#2025-01-14| 934.98
#2025-01-15| 941.28
#2025-01-16| 929.74
#2025-01-17| 943.40
#2025-01-20| 943.62
#2025-01-21| 942.39
#2025-01-22| 943.95
#2025-01-23| 945.31
#2025-01-24| 938.68
#2025-01-27| 920.27
#2025-01-28| 912.45
#2025-01-29| 912.45
#2025-01-30| 908.31
#2025-01-31| 880.06
#2025-02-03| 874.26
#2025-02-04| 915.97
#2025-02-05| 953.77
#2025-02-06| 944.23
#2025-02-07| 932.68
#2025-02-10| 911.32
#2025-02-11| 901.15
#2025-02-12| 910.93
#2025-02-13| 926.51
#2025-02-14| 919.67
#2025-02-17| 905.64
#2025-02-18| 920.87
#2025-02-19| 924.49
#2025-02-20| 918.85
#2025-02-21| 924.58
#2025-02-24| 925.43
#2025-02-25| 918.42
#2025-02-26| 933.57
#2025-02-27| 930.10
#2025-02-28| 907.57
#2025-03-03| 916.35
#2025-03-04| 922.57
#2025-03-05| 938.57
#2025-03-06| 957.93
#2025-03-07| 976.33
#2025-03-10| 983.75
#2025-03-11| 959.51
#2025-03-12| 954.68
#2025-03-13| 964.44
#2025-03-14| 976.45
#2025-03-17| 977.52
#2025-03-18| 972.15
#2025-03-19| 972.80
#2025-03-20| 974.90
#2025-03-21| 962.17
#2025-03-24| 950.10
#2025-03-25| 942.04
#2025-03-26| 940.93
#2025-03-27| 941.62
#2025-03-28| 943.42
#2025-03-31| 950.21
#2025-04-01| 950.21
#2025-04-02| 960.08
#2025-04-03| 945.18
#2025-04-04| 940.57
#2025-04-07| 889.14
#2025-04-08| 922.93
#2025-04-09| 922.93
#2025-04-10| 933.52
#2025-04-11| 939.86
#2025-04-14| 950.51
#2025-04-15| 963.54
#2025-04-16| 954.14
#2025-04-17| 954.14
#2025-04-18| 954.14
#2025-04-21| 956.72
#2025-04-22| 957.10
#2025-04-23| 964.18
#2025-04-24| 960.46
#2025-04-25| 983.00
#2025-04-28| 979.50
#2025-04-29| 983.33
#2025-04-30|1006.15
#2025-05-01|1006.15
#2025-05-02|1023.31
#2025-05-05|1007.92
#2025-05-06|1021.68
#2025-05-07|1034.35
#2025-05-08|1017.40
#2025-05-09|1032.84
#2025-05-12|1032.84
#2025-05-13|1049.14
#2025-05-14|1049.49
#2025-05-15|1038.77
#2025-05-16|1039.47
#2025-05-19|1036.17
#2025-05-20|1015.65
#2025-05-21|1022.91
#2025-05-22|1013.17
#2025-05-23|1040.41
#2025-05-26|1029.89
#2025-05-27|1025.04
#2025-05-28|1031.94
#2025-05-29|1025.50
#2025-05-30|1011.20
#2025-06-02|1017.83
#2025-06-03|1027.41
#2025-06-04|1017.67
#2025-06-05|1021.94
#2025-06-06|1021.94
#2025-06-09|1022.42
#2025-06-10|1014.65
#2025-06-11|1019.04
#2025-06-12|1019.04
#2025-06-13|1015.40
#2025-06-16|1007.23
#2025-06-17|1002.18
#2025-06-18| 992.72
#2025-06-19| 987.30
#2025-06-20| 991.35
#2025-06-23| 965.01
#2025-06-24| 982.13
#2025-06-25| 994.89
#2025-06-26| 998.66
#2025-06-27|1012.43
#2025-06-30|1007.93
#2025-07-01|1019.35
#2025-07-02|1016.70
#2025-07-03|1029.70
#2025-07-04|1015.19
#2025-07-07|1014.52
#2025-07-08|1022.30
#2025-07-09|1033.40
#2025-07-10|1028.27
#2025-07-11|1025.20
#2025-07-14|1032.91
#2025-07-15|1019.84
#2025-07-16| 993.43
#2025-07-17| 986.08
#2025-07-18| 988.01
#2025-07-21| 998.43
#2025-07-22| 999.61
#2025-07-23|1021.32
#2025-07-24|1020.68
#2025-07-25|1008.08
#2025-07-28|1001.47
#2025-07-29| 987.92
#2025-07-30| 983.02
#2025-07-31| 961.26
#2025-08-01| 973.46
#2025-08-04| 994.94
#2025-08-05| 990.90
#2025-08-06| 996.49
#2025-08-07|1008.49
#2025-08-08|1000.62
#2025-08-11| 988.27
#2025-08-12| 992.75
#2025-08-13|1005.04
#2025-08-14| 995.18
#2025-08-15| 997.36
#2025-08-18| 992.93
#2025-08-19| 986.97
#2025-08-20| 992.99
#2025-08-21| 992.99
#2025-08-22| 995.13
#2025-08-25| 995.13
#2025-08-26| 964.77
#2025-08-27| 987.86
#2025-08-28| 975.09
#2025-08-29| 968.88
#2025-09-01| 968.66
#2025-09-02| 960.49
#2025-09-03| 956.01
#2025-09-04| 966.62
#2025-09-05| 974.60
#2025-09-08| 970.29
#2025-09-09| 969.32
#2025-09-10| 965.11
#2025-09-11| 966.28
#2025-09-12| 966.73
#2025-09-15| 957.35
#2025-09-16| 974.78
#2025-09-17| 987.48
#2025-09-18| 987.58
#2025-09-19| 992.04
#2025-09-22| 983.98
#2025-09-23| 964.21
#2025-09-24| 961.11
#2025-09-25| 940.48
#2025-09-26| 936.05
#2025-09-29| 928.76
#2025-09-30| 919.60
#2025-10-01| 934.93
#2025-10-02| 937.08
#2025-10-03| 953.87
#2025-10-06| 929.80
#2025-10-07| 947.38
#2025-10-08| 953.78
#2025-10-09| 942.25
#2025-10-10| 940.68
#2025-10-13| 945.11
#2025-10-14| 949.60
#2025-10-15| 957.08
#2025-10-16| 953.74
#2025-10-17| 953.74
#2025-10-20| 953.20
#2025-10-21| 956.75
#2025-10-22| 943.20
#2025-10-23| 946.59
#2025-10-24| 935.79
#2025-10-27| 921.53
#2025-10-28| 922.54
#2025-10-29| 928.59
#2025-10-30| 921.88
#2025-10-31| 921.88
#2025-11-03| 907.28
#2025-11-04| 917.84
#2025-11-05| 905.83
#2025-11-06| 906.11
#2025-11-07| 892.89
#2025-11-10| 884.53
#2025-11-11| 871.31
#2025-11-12| 883.06
#2025-11-13| 885.11
#2025-11-14| 862.15
#2025-11-17| 894.90
#2025-11-18| 891.42
#2025-11-19| 897.79
#2025-11-20| 916.14
#2025-11-21| 930.76
#2025-11-24| 931.29
#2025-11-25| 922.61
#2025-11-26| 930.25
#2025-11-27| 924.77
#2025-11-28| 933.65
#2025-12-01| 931.46
#2025-12-02| 933.17
#2025-12-03| 910.77
#2025-12-04| 908.74
#2025-12-05| 925.21
#2025-12-08| 925.21
#2025-12-09| 927.09
#2025-12-10| 926.57
#2025-12-11| 934.00
#2025-12-12| 941.10
#2025-12-15| 942.58
#2025-12-16| 944.89
#2025-12-17| 948.19
#2025-12-18| 942.02
#2025-12-19| 917.96
#2025-12-22| 940.38
#2025-12-23| 936.90
#2025-12-24| 936.90
#2025-12-25| 936.90
#2025-12-26| 944.73
#2025-12-29| 938.65
#2025-12-30| 938.65
#2025-12-31| 938.65
#2026-01-01| 938.65
#2026-01-02| 949.33
#2026-01-05| 950.71
#2026-01-06| 977.36
#2026-01-07| 968.19
#2026-01-08| 976.88
#2026-01-09| 983.06
#2026-01-12| 995.53
#2026-01-13| 992.05
#2026-01-14| 986.00
#2026-01-15|1002.44
#2026-01-16| 999.20
#2026-01-19| 993.98
#2026-01-20| 981.71
#2026-01-21| 979.77
#2026-01-22| 994.32
#2026-01-23| 983.56
#2026-01-26| 973.93
#2026-01-27| 981.08
#2026-01-28| 997.66
#2026-01-29| 970.74
#2026-01-30| 990.90
#2026-02-02| 987.67
#2026-02-03|1004.99
#2026-02-04| 996.27
#2026-02-05|1002.08
#2026-02-06|1005.13
#2026-02-09| 996.40
#2026-02-10|1020.09
#2026-02-11|1028.05
#2026-02-12|1030.08
#2026-02-13|1013.87
#2026-02-16|1013.21
#2026-02-17|1013.21
#2026-02-18|1020.84
#2026-02-19|1019.07
#2026-02-20|1027.45
#2026-02-23|1040.44
#2026-02-24|1050.57
#2026-02-25|1070.07
#2026-02-26|1065.88
#2026-02-27|1062.51
#2026-03-02|1020.60
#2026-03-03|1022.68
#2026-03-04|1001.71
#2026-03-05|1013.38
#2026-03-06| 996.69
#2026-03-09| 938.46
#2026-03-10| 967.79
#2026-03-11| 968.24
#2026-03-12| 953.85
#2026-03-13| 938.21
#2026-03-16| 931.13
#2026-03-17| 936.75
#2026-03-18| 944.71
#2026-03-19| 929.42
#2026-03-20| 929.42
#2026-03-23| 908.81
#2026-03-24| 918.46
#2026-03-25| 934.36
#2026-03-26| 922.07
#2026-03-27| 915.41
#2026-03-30| 896.90
#2026-03-31| 907.56
#2026-04-01| 928.48
#2026-04-02| 928.48
#2026-04-03| 928.48
#2026-04-06| 920.47
#2026-04-07| 916.79
#2026-04-08| 953.50
#2026-04-09| 953.50
#2026-04-10| 948.82