Table Data - NASDAQ Philippines Large Mid Cap Total Return Index
| Title | NASDAQ Philippines Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQPHLMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:55 PM CDT |
| Notes | For more information about this series, see: NQPHLMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 174.22 |
| 2001-04-02 | 171.50 |
| 2001-04-03 | 173.38 |
| 2001-04-04 | 172.51 |
| 2001-04-05 | 173.99 |
| 2001-04-06 | 174.50 |
| 2001-04-09 | 174.77 |
| 2001-04-10 | 174.90 |
| 2001-04-11 | 173.33 |
| 2001-04-12 | 173.42 |
| 2001-04-13 | . |
| 2001-04-16 | 173.67 |
| 2001-04-17 | 172.38 |
| 2001-04-18 | 172.53 |
| 2001-04-19 | 173.89 |
| 2001-04-20 | 172.26 |
| 2001-04-23 | 175.03 |
| 2001-04-24 | 175.71 |
| 2001-04-25 | 179.12 |
| 2001-04-26 | 173.89 |
| 2001-04-27 | 173.18 |
| 2001-04-30 | 169.31 |
| 2001-05-01 | 168.98 |
| 2001-05-02 | 177.15 |
| 2001-05-03 | 177.76 |
| 2001-05-04 | 177.27 |
| 2001-05-07 | 175.31 |
| 2001-05-08 | 174.72 |
| 2001-05-09 | 175.06 |
| 2001-05-10 | 175.16 |
| 2001-05-11 | 180.32 |
| 2001-05-14 | 179.78 |
| 2001-05-15 | 179.02 |
| 2001-05-16 | 179.20 |
| 2001-05-17 | 178.14 |
| 2001-05-18 | 177.16 |
| 2001-05-21 | 174.56 |
| 2001-05-22 | 175.32 |
| 2001-05-23 | 176.06 |
| 2001-05-24 | 173.48 |
| 2001-05-25 | 169.08 |
| 2001-05-28 | . |
| 2001-05-29 | 165.50 |
| 2001-05-30 | 168.09 |
| 2001-05-31 | 168.17 |
| 2001-06-01 | 168.36 |
| 2001-06-04 | 168.13 |
| 2001-06-05 | 164.52 |
| 2001-06-06 | 163.50 |
| 2001-06-07 | 165.57 |
| 2001-06-08 | 166.16 |
| 2001-06-11 | 169.62 |
| 2001-06-12 | 169.45 |
| 2001-06-13 | 170.86 |
| 2001-06-14 | 172.69 |
| 2001-06-15 | 173.45 |
| 2001-06-18 | 171.12 |
| 2001-06-19 | 168.22 |
| 2001-06-20 | 167.83 |
| 2001-06-21 | 168.04 |
| 2001-06-22 | 167.22 |
| 2001-06-25 | 165.74 |
| 2001-06-26 | 165.08 |
| 2001-06-27 | 164.34 |
| 2001-06-28 | 164.57 |
| 2001-06-29 | 163.06 |
| 2001-07-02 | 159.77 |
| 2001-07-03 | 159.25 |
| 2001-07-04 | . |
| 2001-07-05 | 161.67 |
| 2001-07-06 | 159.89 |
| 2001-07-09 | 159.86 |
| 2001-07-10 | 158.87 |
| 2001-07-11 | 158.48 |
| 2001-07-12 | 159.31 |
| 2001-07-13 | 157.93 |
| 2001-07-16 | 155.90 |
| 2001-07-17 | 153.70 |
| 2001-07-18 | 155.08 |
| 2001-07-19 | 154.18 |
| 2001-07-20 | 153.63 |
| 2001-07-23 | 152.13 |
| 2001-07-24 | 151.07 |
| 2001-07-25 | 151.05 |
| 2001-07-26 | 151.54 |
| 2001-07-27 | 151.06 |
| 2001-07-30 | 150.52 |
| 2001-07-31 | 151.64 |
| 2001-08-01 | 147.11 |
| 2001-08-02 | 148.98 |
| 2001-08-03 | 148.15 |
| 2001-08-06 | 149.12 |
| 2001-08-07 | 148.32 |
| 2001-08-08 | 146.86 |
| 2001-08-09 | 143.05 |
| 2001-08-10 | 147.63 |
| 2001-08-13 | 151.13 |
| 2001-08-14 | 150.64 |
| 2001-08-15 | 153.47 |
| 2001-08-16 | 152.63 |
| 2001-08-17 | 150.80 |
| 2001-08-20 | 151.05 |
| 2001-08-21 | 150.24 |
| 2001-08-22 | 148.60 |
| 2001-08-23 | 146.84 |
| 2001-08-24 | 147.36 |
| 2001-08-27 | 147.90 |
| 2001-08-28 | 146.81 |
| 2001-08-29 | 145.72 |
| 2001-08-30 | 144.58 |
| 2001-08-31 | 145.00 |
| 2001-09-03 | . |
| 2001-09-04 | 142.93 |
| 2001-09-05 | 143.51 |
| 2001-09-06 | 146.69 |
| 2001-09-07 | 148.25 |
| 2001-09-10 | 149.41 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 137.21 |
| 2001-09-18 | 139.49 |
| 2001-09-19 | 137.14 |
| 2001-09-20 | 137.56 |
| 2001-09-21 | 135.70 |
| 2001-09-24 | 134.89 |
| 2001-09-25 | 137.28 |
| 2001-09-26 | 134.16 |
| 2001-09-27 | 133.98 |
| 2001-09-28 | 131.42 |
| 2001-10-01 | 130.63 |
| 2001-10-02 | 127.18 |
| 2001-10-03 | 125.75 |
| 2001-10-04 | 125.50 |
| 2001-10-05 | 124.50 |
| 2001-10-08 | 119.71 |
| 2001-10-09 | 116.67 |
| 2001-10-10 | 110.12 |
| 2001-10-11 | 111.15 |
| 2001-10-12 | 114.72 |
| 2001-10-15 | 118.30 |
| 2001-10-16 | 118.75 |
| 2001-10-17 | 119.89 |
| 2001-10-18 | 117.77 |
| 2001-10-19 | 116.17 |
| 2001-10-22 | 113.65 |
| 2001-10-23 | 111.95 |
| 2001-10-24 | 111.22 |
| 2001-10-25 | 111.82 |
| 2001-10-26 | 113.49 |
| 2001-10-29 | 112.56 |
| 2001-10-30 | 113.62 |
| 2001-10-31 | 113.01 |
| 2001-11-01 | 112.95 |
| 2001-11-02 | 113.01 |
| 2001-11-05 | 112.69 |
| 2001-11-06 | 111.24 |
| 2001-11-07 | 111.35 |
| 2001-11-08 | 112.39 |
| 2001-11-09 | 112.32 |
| 2001-11-12 | 111.93 |
| 2001-11-13 | 111.45 |
| 2001-11-14 | 113.21 |
| 2001-11-15 | 115.20 |
| 2001-11-16 | 117.44 |
| 2001-11-19 | 118.43 |
| 2001-11-20 | 116.68 |
| 2001-11-21 | 117.49 |
| 2001-11-22 | . |
| 2001-11-23 | 125.30 |
| 2001-11-26 | 125.14 |
| 2001-11-27 | 126.72 |
| 2001-11-28 | 127.68 |
| 2001-11-29 | 128.27 |
| 2001-11-30 | 128.27 |
| 2001-12-03 | 125.62 |
| 2001-12-04 | 124.96 |
| 2001-12-05 | 127.63 |
| 2001-12-06 | 129.51 |
| 2001-12-07 | 128.43 |
| 2001-12-10 | 126.91 |
| 2001-12-11 | 126.82 |
| 2001-12-12 | 126.14 |
| 2001-12-13 | 126.40 |
| 2001-12-14 | 128.31 |
| 2001-12-17 | 128.31 |
| 2001-12-18 | 129.67 |
| 2001-12-19 | 130.57 |
| 2001-12-20 | 133.25 |
| 2001-12-21 | 132.36 |
| 2001-12-24 | 132.36 |
| 2001-12-25 | . |
| 2001-12-26 | 132.93 |
| 2001-12-27 | 134.08 |
| 2001-12-28 | 134.95 |
| 2001-12-31 | 134.90 |
| 2002-01-01 | . |
| 2002-01-02 | 134.49 |
| 2002-01-03 | 135.42 |
| 2002-01-04 | 137.09 |
| 2002-01-07 | 138.29 |
| 2002-01-08 | 137.58 |
| 2002-01-09 | 137.51 |
| 2002-01-10 | 138.52 |
| 2002-01-11 | 139.22 |
| 2002-01-14 | 139.40 |
| 2002-01-15 | 138.68 |
| 2002-01-16 | 140.27 |
| 2002-01-17 | 141.08 |
| 2002-01-18 | 146.11 |
| 2002-01-21 | . |
| 2002-01-22 | 148.99 |
| 2002-01-23 | 153.65 |
| 2002-01-24 | 155.83 |
| 2002-01-25 | 154.51 |
| 2002-01-28 | 153.33 |
| 2002-01-29 | 152.32 |
| 2002-01-30 | 151.75 |
| 2002-01-31 | 157.12 |
| 2002-02-01 | 159.44 |
| 2002-02-04 | 159.50 |
| 2002-02-05 | 157.88 |
| 2002-02-06 | 156.94 |
| 2002-02-07 | 154.77 |
| 2002-02-08 | 155.62 |
| 2002-02-11 | 156.94 |
| 2002-02-12 | 159.08 |
| 2002-02-13 | 159.15 |
| 2002-02-14 | 160.73 |
| 2002-02-15 | 162.09 |
| 2002-02-18 | . |
| 2002-02-19 | 167.29 |
| 2002-02-20 | 165.87 |
| 2002-02-21 | 164.83 |
| 2002-02-22 | 159.24 |
| 2002-02-25 | 159.24 |
| 2002-02-26 | 160.26 |
| 2002-02-27 | 160.70 |
| 2002-02-28 | 161.65 |
| 2002-03-01 | 162.34 |
| 2002-03-04 | 164.16 |
| 2002-03-05 | 164.17 |
| 2002-03-06 | 163.21 |
| 2002-03-07 | 166.20 |
| 2002-03-08 | 167.07 |
| 2002-03-11 | 164.57 |
| 2002-03-12 | 162.24 |
| 2002-03-13 | 159.51 |
| 2002-03-14 | 158.92 |
| 2002-03-15 | 159.53 |
| 2002-03-18 | 160.59 |
| 2002-03-19 | 161.01 |
| 2002-03-20 | 162.79 |
| 2002-03-21 | 163.75 |
| 2002-03-22 | 163.90 |
| 2002-03-25 | 163.26 |
| 2002-03-26 | 162.69 |
| 2002-03-27 | 163.03 |
| 2002-03-28 | 163.06 |
| 2002-03-29 | . |
| 2002-04-01 | 162.02 |
| 2002-04-02 | 164.63 |
| 2002-04-03 | 162.82 |
| 2002-04-04 | 164.04 |
| 2002-04-05 | 165.75 |
| 2002-04-08 | 165.74 |
| 2002-04-09 | 164.52 |
| 2002-04-10 | 163.72 |
| 2002-04-11 | 163.73 |
| 2002-04-12 | 162.40 |
| 2002-04-15 | 161.62 |
| 2002-04-16 | 161.34 |
| 2002-04-17 | 163.57 |
| 2002-04-18 | 164.19 |
| 2002-04-19 | 164.27 |
| 2002-04-22 | 160.09 |
| 2002-04-23 | 159.88 |
| 2002-04-24 | 157.75 |
| 2002-04-25 | 155.05 |
| 2002-04-26 | 154.93 |
| 2002-04-29 | 153.83 |
| 2002-04-30 | 157.38 |
| 2002-05-01 | 157.47 |
| 2002-05-02 | 160.55 |
| 2002-05-03 | 162.94 |
| 2002-05-06 | 162.21 |
| 2002-05-07 | 161.04 |
| 2002-05-08 | 160.65 |
| 2002-05-09 | 161.90 |
| 2002-05-10 | 162.08 |
| 2002-05-13 | 162.07 |
| 2002-05-14 | 160.67 |
| 2002-05-15 | 161.92 |
| 2002-05-16 | 162.06 |
| 2002-05-17 | 161.32 |
| 2002-05-20 | 161.25 |
| 2002-05-21 | 158.85 |
| 2002-05-22 | 157.46 |
| 2002-05-23 | 157.62 |
| 2002-05-24 | 157.29 |
| 2002-05-27 | . |
| 2002-05-28 | 158.05 |
| 2002-05-29 | 157.39 |
| 2002-05-30 | 158.38 |
| 2002-05-31 | 156.02 |
| 2002-06-03 | 157.37 |
| 2002-06-04 | 157.89 |
| 2002-06-05 | 154.04 |
| 2002-06-06 | 152.31 |
| 2002-06-07 | 149.54 |
| 2002-06-10 | 149.43 |
| 2002-06-11 | 148.25 |
| 2002-06-12 | 148.25 |
| 2002-06-13 | 146.29 |
| 2002-06-14 | 147.30 |
| 2002-06-17 | 146.10 |
| 2002-06-18 | 146.18 |
| 2002-06-19 | 141.45 |
| 2002-06-20 | 140.65 |
| 2002-06-21 | 140.25 |
| 2002-06-24 | 140.94 |
| 2002-06-25 | 139.23 |
| 2002-06-26 | 135.77 |
| 2002-06-27 | 134.96 |
| 2002-06-28 | 135.22 |
| 2002-07-01 | 140.12 |
| 2002-07-02 | 137.98 |
| 2002-07-03 | 131.50 |
| 2002-07-04 | . |
| 2002-07-05 | 128.33 |
| 2002-07-08 | 129.81 |
| 2002-07-09 | 132.43 |
| 2002-07-10 | 134.43 |
| 2002-07-11 | 132.71 |
| 2002-07-12 | 135.52 |
| 2002-07-15 | 135.68 |
| 2002-07-16 | 137.50 |
| 2002-07-17 | 135.97 |
| 2002-07-18 | 135.79 |
| 2002-07-19 | 137.00 |
| 2002-07-22 | 136.50 |
| 2002-07-23 | 136.99 |
| 2002-07-24 | 135.22 |
| 2002-07-25 | 134.58 |
| 2002-07-26 | 131.31 |
| 2002-07-29 | 129.70 |
| 2002-07-30 | 131.37 |
| 2002-07-31 | 131.65 |
| 2002-08-01 | 132.81 |
| 2002-08-02 | 130.86 |
| 2002-08-05 | 129.54 |
| 2002-08-06 | 124.97 |
| 2002-08-07 | 126.22 |
| 2002-08-08 | 126.23 |
| 2002-08-09 | 127.36 |
| 2002-08-12 | 126.71 |
| 2002-08-13 | 130.18 |
| 2002-08-14 | 132.32 |
| 2002-08-15 | 132.08 |
| 2002-08-16 | 133.21 |
| 2002-08-19 | 132.07 |
| 2002-08-20 | 131.13 |
| 2002-08-21 | 127.46 |
| 2002-08-22 | 125.58 |
| 2002-08-23 | 123.43 |
| 2002-08-26 | 124.95 |
| 2002-08-27 | 125.17 |
| 2002-08-28 | 126.96 |
| 2002-08-29 | 126.88 |
| 2002-08-30 | 126.04 |
| 2002-09-02 | . |
| 2002-09-03 | 125.52 |
| 2002-09-04 | 127.51 |
| 2002-09-05 | 128.21 |
| 2002-09-06 | 128.26 |
| 2002-09-09 | 129.73 |
| 2002-09-10 | 129.64 |
| 2002-09-11 | 132.55 |
| 2002-09-12 | 131.58 |
| 2002-09-13 | 131.63 |
| 2002-09-16 | 131.82 |
| 2002-09-17 | 131.83 |
| 2002-09-18 | 131.49 |
| 2002-09-19 | 130.99 |
| 2002-09-20 | 129.89 |
| 2002-09-23 | 129.08 |
| 2002-09-24 | 126.50 |
| 2002-09-25 | 126.94 |
| 2002-09-26 | 125.55 |
| 2002-09-27 | 125.18 |
| 2002-09-30 | 126.92 |
| 2002-10-01 | 124.99 |
| 2002-10-02 | 124.52 |
| 2002-10-03 | 123.07 |
| 2002-10-04 | 123.08 |
| 2002-10-07 | 122.44 |
| 2002-10-08 | 121.06 |
| 2002-10-09 | 121.99 |
| 2002-10-10 | 119.84 |
| 2002-10-11 | 121.23 |
| 2002-10-14 | 120.18 |
| 2002-10-15 | 116.87 |
| 2002-10-16 | 117.45 |
| 2002-10-17 | 116.42 |
| 2002-10-18 | 113.90 |
| 2002-10-21 | 113.18 |
| 2002-10-22 | 113.60 |
| 2002-10-23 | 113.29 |
| 2002-10-24 | 114.17 |
| 2002-10-25 | 114.70 |
| 2002-10-28 | 117.16 |
| 2002-10-29 | 116.38 |
| 2002-10-30 | 116.31 |
| 2002-10-31 | 116.34 |
| 2002-11-01 | 116.34 |
| 2002-11-04 | 117.48 |
| 2002-11-05 | 116.76 |
| 2002-11-06 | 118.32 |
| 2002-11-07 | 120.44 |
| 2002-11-08 | 119.82 |
| 2002-11-11 | 117.92 |
| 2002-11-12 | 116.29 |
| 2002-11-13 | 116.75 |
| 2002-11-14 | 116.97 |
| 2002-11-15 | 116.88 |
| 2002-11-18 | 115.01 |
| 2002-11-19 | 112.97 |
| 2002-11-20 | 114.13 |
| 2002-11-21 | 114.30 |
| 2002-11-22 | 116.95 |
| 2002-11-25 | 117.18 |
| 2002-11-26 | 116.40 |
| 2002-11-27 | 115.17 |
| 2002-11-28 | . |
| 2002-11-29 | 116.51 |
| 2002-12-02 | 116.75 |
| 2002-12-03 | 115.17 |
| 2002-12-04 | 114.73 |
| 2002-12-05 | 114.08 |
| 2002-12-06 | 114.08 |
| 2002-12-09 | 114.28 |
| 2002-12-10 | 112.01 |
| 2002-12-11 | 112.19 |
| 2002-12-12 | 113.08 |
| 2002-12-13 | 113.31 |
| 2002-12-16 | 111.18 |
| 2002-12-17 | 110.30 |
| 2002-12-18 | 111.21 |
| 2002-12-19 | 108.21 |
| 2002-12-20 | 108.52 |
| 2002-12-23 | 110.15 |
| 2002-12-24 | 110.15 |
| 2002-12-25 | . |
| 2002-12-26 | 111.81 |
| 2002-12-27 | 110.88 |
| 2002-12-30 | 111.20 |
| 2002-12-31 | 110.76 |
| 2003-01-01 | . |
| 2003-01-02 | 109.09 |
| 2003-01-03 | 109.23 |
| 2003-01-06 | 110.85 |
| 2003-01-07 | 111.62 |
| 2003-01-08 | 114.65 |
| 2003-01-09 | 113.08 |
| 2003-01-10 | 116.86 |
| 2003-01-13 | 116.27 |
| 2003-01-14 | 117.27 |
| 2003-01-15 | 118.66 |
| 2003-01-16 | 118.44 |
| 2003-01-17 | 119.07 |
| 2003-01-20 | . |
| 2003-01-21 | 116.09 |
| 2003-01-22 | 115.84 |
| 2003-01-23 | 115.53 |
| 2003-01-24 | 115.81 |
| 2003-01-27 | 113.79 |
| 2003-01-28 | 113.00 |
| 2003-01-29 | 112.83 |
| 2003-01-30 | 112.93 |
| 2003-01-31 | 114.18 |
| 2003-02-03 | 113.88 |
| 2003-02-04 | 113.33 |
| 2003-02-05 | 112.15 |
| 2003-02-06 | 111.97 |
| 2003-02-07 | 112.06 |
| 2003-02-10 | 112.32 |
| 2003-02-11 | 112.52 |
| 2003-02-12 | 111.80 |
| 2003-02-13 | 111.88 |
| 2003-02-14 | 111.25 |
| 2003-02-17 | . |
| 2003-02-18 | 110.03 |
| 2003-02-19 | 109.28 |
| 2003-02-20 | 108.12 |
| 2003-02-21 | 106.69 |
| 2003-02-24 | 106.62 |
| 2003-02-25 | 106.62 |
| 2003-02-26 | 104.85 |
| 2003-02-27 | 106.58 |
| 2003-02-28 | 107.47 |
| 2003-03-03 | 107.34 |
| 2003-03-04 | 107.02 |
| 2003-03-05 | 104.04 |
| 2003-03-06 | 104.91 |
| 2003-03-07 | 105.14 |
| 2003-03-10 | 104.34 |
| 2003-03-11 | 104.03 |
| 2003-03-12 | 102.88 |
| 2003-03-13 | 103.35 |
| 2003-03-14 | 103.99 |
| 2003-03-17 | 103.51 |
| 2003-03-18 | 103.92 |
| 2003-03-19 | 105.51 |
| 2003-03-20 | 108.54 |
| 2003-03-21 | 107.75 |
| 2003-03-24 | 107.81 |
| 2003-03-25 | 106.59 |
| 2003-03-26 | 107.90 |
| 2003-03-27 | 109.67 |
| 2003-03-28 | 109.42 |
| 2003-03-31 | 110.57 |
| 2003-04-01 | 110.62 |
| 2003-04-02 | 113.00 |
| 2003-04-03 | 114.92 |
| 2003-04-04 | 118.95 |
| 2003-04-07 | 118.95 |
| 2003-04-08 | 122.38 |
| 2003-04-09 | 120.90 |
| 2003-04-10 | 123.58 |
| 2003-04-11 | 125.28 |
| 2003-04-14 | 126.62 |
| 2003-04-15 | 124.26 |
| 2003-04-16 | 125.16 |
| 2003-04-17 | 125.33 |
| 2003-04-18 | . |
| 2003-04-21 | 124.76 |
| 2003-04-22 | 124.75 |
| 2003-04-23 | 121.44 |
| 2003-04-24 | 119.03 |
| 2003-04-25 | 115.91 |
| 2003-04-28 | 114.92 |
| 2003-04-29 | 116.46 |
| 2003-04-30 | 119.91 |
| 2003-05-01 | 119.91 |
| 2003-05-02 | 119.91 |
| 2003-05-05 | 122.57 |
| 2003-05-06 | 122.84 |
| 2003-05-07 | 122.57 |
| 2003-05-08 | 123.49 |
| 2003-05-09 | 122.39 |
| 2003-05-12 | 121.61 |
| 2003-05-13 | 120.95 |
| 2003-05-14 | 121.31 |
| 2003-05-15 | 120.74 |
| 2003-05-16 | 120.27 |
| 2003-05-19 | 121.42 |
| 2003-05-20 | 119.28 |
| 2003-05-21 | 119.52 |
| 2003-05-22 | 119.27 |
| 2003-05-23 | 119.35 |
| 2003-05-26 | . |
| 2003-05-27 | 118.65 |
| 2003-05-28 | 120.64 |
| 2003-05-29 | 122.86 |
| 2003-05-30 | 123.58 |
| 2003-06-02 | 122.98 |
| 2003-06-03 | 125.92 |
| 2003-06-04 | 130.05 |
| 2003-06-05 | 134.89 |
| 2003-06-06 | 135.83 |
| 2003-06-09 | 134.59 |
| 2003-06-10 | 134.67 |
| 2003-06-11 | 135.78 |
| 2003-06-12 | 137.87 |
| 2003-06-13 | 137.87 |
| 2003-06-16 | 142.55 |
| 2003-06-17 | 150.18 |
| 2003-06-18 | 145.61 |
| 2003-06-19 | 145.78 |
| 2003-06-20 | 144.17 |
| 2003-06-23 | 142.85 |
| 2003-06-24 | 139.58 |
| 2003-06-25 | 143.91 |
| 2003-06-26 | 143.41 |
| 2003-06-27 | 145.17 |
| 2003-06-30 | 144.45 |
| 2003-07-01 | 144.90 |
| 2003-07-02 | 145.12 |
| 2003-07-03 | 150.37 |
| 2003-07-04 | . |
| 2003-07-07 | 151.55 |
| 2003-07-08 | 153.50 |
| 2003-07-09 | 152.97 |
| 2003-07-10 | 151.69 |
| 2003-07-11 | 149.16 |
| 2003-07-14 | 146.87 |
| 2003-07-15 | 148.13 |
| 2003-07-16 | 147.15 |
| 2003-07-17 | 147.88 |
| 2003-07-18 | 149.12 |
| 2003-07-21 | 151.80 |
| 2003-07-22 | 151.65 |
| 2003-07-23 | 151.45 |
| 2003-07-24 | 149.29 |
| 2003-07-25 | 149.45 |
| 2003-07-28 | 144.46 |
| 2003-07-29 | 138.73 |
| 2003-07-30 | 139.88 |
| 2003-07-31 | 141.96 |
| 2003-08-01 | 140.46 |
| 2003-08-04 | 136.34 |
| 2003-08-05 | 139.63 |
| 2003-08-06 | 137.92 |
| 2003-08-07 | 137.72 |
| 2003-08-08 | 141.44 |
| 2003-08-11 | 141.47 |
| 2003-08-12 | 141.04 |
| 2003-08-13 | 142.80 |
| 2003-08-14 | 143.19 |
| 2003-08-15 | 140.27 |
| 2003-08-18 | 139.95 |
| 2003-08-19 | 141.77 |
| 2003-08-20 | 139.94 |
| 2003-08-21 | 138.85 |
| 2003-08-22 | 138.85 |
| 2003-08-25 | 140.29 |
| 2003-08-26 | 138.96 |
| 2003-08-27 | 139.18 |
| 2003-08-28 | 137.35 |
| 2003-08-29 | 134.39 |
| 2003-09-01 | . |
| 2003-09-02 | 138.56 |
| 2003-09-03 | 142.37 |
| 2003-09-04 | 141.32 |
| 2003-09-05 | 142.24 |
| 2003-09-08 | 144.09 |
| 2003-09-09 | 149.58 |
| 2003-09-10 | 149.42 |
| 2003-09-11 | 147.17 |
| 2003-09-12 | 146.87 |
| 2003-09-15 | 147.24 |
| 2003-09-16 | 148.58 |
| 2003-09-17 | 151.86 |
| 2003-09-18 | 150.89 |
| 2003-09-19 | 149.74 |
| 2003-09-22 | 150.58 |
| 2003-09-23 | 149.28 |
| 2003-09-24 | 151.97 |
| 2003-09-25 | 152.14 |
| 2003-09-26 | 152.75 |
| 2003-09-29 | 152.19 |
| 2003-09-30 | 149.75 |
| 2003-10-01 | 148.41 |
| 2003-10-02 | 149.74 |
| 2003-10-03 | 151.67 |
| 2003-10-06 | 151.68 |
| 2003-10-07 | 151.93 |
| 2003-10-08 | 150.53 |
| 2003-10-09 | 151.03 |
| 2003-10-10 | 156.00 |
| 2003-10-13 | 163.13 |
| 2003-10-14 | 159.47 |
| 2003-10-15 | 158.10 |
| 2003-10-16 | 160.28 |
| 2003-10-17 | 159.41 |
| 2003-10-20 | 160.03 |
| 2003-10-21 | 162.82 |
| 2003-10-22 | 160.23 |
| 2003-10-23 | 158.19 |
| 2003-10-24 | 157.72 |
| 2003-10-27 | 157.38 |
| 2003-10-28 | 158.27 |
| 2003-10-29 | 158.25 |
| 2003-10-30 | 160.64 |
| 2003-10-31 | 162.42 |
| 2003-11-03 | 163.15 |
| 2003-11-04 | 167.61 |
| 2003-11-05 | 166.85 |
| 2003-11-06 | 166.84 |
| 2003-11-07 | 164.97 |
| 2003-11-10 | 165.07 |
| 2003-11-11 | 163.28 |
| 2003-11-12 | 160.28 |
| 2003-11-13 | 156.29 |
| 2003-11-14 | 155.89 |
| 2003-11-17 | 152.30 |
| 2003-11-18 | 152.45 |
| 2003-11-19 | 151.01 |
| 2003-11-20 | 153.69 |
| 2003-11-21 | 153.13 |
| 2003-11-24 | 153.19 |
| 2003-11-25 | 154.62 |
| 2003-11-26 | 154.69 |
| 2003-11-27 | . |
| 2003-11-28 | 149.93 |
| 2003-12-01 | 151.48 |
| 2003-12-02 | 153.86 |
| 2003-12-03 | 157.57 |
| 2003-12-04 | 156.82 |
| 2003-12-05 | 154.52 |
| 2003-12-08 | 155.93 |
| 2003-12-09 | 159.16 |
| 2003-12-10 | 158.94 |
| 2003-12-11 | 158.69 |
| 2003-12-12 | 162.72 |
| 2003-12-15 | 165.00 |
| 2003-12-16 | 166.28 |
| 2003-12-17 | 165.11 |
| 2003-12-18 | 168.58 |
| 2003-12-19 | 170.08 |
| 2003-12-22 | 170.16 |
| 2003-12-23 | 170.42 |
| 2003-12-24 | 170.44 |
| 2003-12-25 | . |
| 2003-12-26 | 170.50 |
| 2003-12-29 | 174.80 |
| 2003-12-30 | 174.04 |
| 2003-12-31 | 174.08 |
| 2004-01-01 | . |
| 2004-01-02 | 174.01 |
| 2004-01-05 | 181.48 |
| 2004-01-06 | 186.83 |
| 2004-01-07 | 182.98 |
| 2004-01-08 | 177.95 |
| 2004-01-09 | 182.85 |
| 2004-01-12 | 178.59 |
| 2004-01-13 | 176.32 |
| 2004-01-14 | 176.05 |
| 2004-01-15 | 174.16 |
| 2004-01-16 | 176.26 |
| 2004-01-19 | . |
| 2004-01-20 | 176.84 |
| 2004-01-21 | 178.24 |
| 2004-01-22 | 177.60 |
| 2004-01-23 | 178.57 |
| 2004-01-26 | 177.19 |
| 2004-01-27 | 179.37 |
| 2004-01-28 | 177.99 |
| 2004-01-29 | 171.71 |
| 2004-01-30 | 170.12 |
| 2004-02-02 | 162.38 |
| 2004-02-03 | 161.59 |
| 2004-02-04 | 161.82 |
| 2004-02-05 | 161.41 |
| 2004-02-06 | 166.26 |
| 2004-02-09 | 168.55 |
| 2004-02-10 | 170.47 |
| 2004-02-11 | 167.82 |
| 2004-02-12 | 167.29 |
| 2004-02-13 | 167.81 |
| 2004-02-16 | . |
| 2004-02-17 | 166.09 |
| 2004-02-18 | 166.33 |
| 2004-02-19 | 166.16 |
| 2004-02-20 | 168.13 |
| 2004-02-23 | 168.34 |
| 2004-02-24 | 165.64 |
| 2004-02-25 | 165.78 |
| 2004-02-26 | 167.51 |
| 2004-02-27 | 167.10 |
| 2004-03-01 | 167.13 |
| 2004-03-02 | 166.19 |
| 2004-03-03 | 164.47 |
| 2004-03-04 | 166.22 |
| 2004-03-05 | 165.23 |
| 2004-03-08 | 165.38 |
| 2004-03-09 | 163.59 |
| 2004-03-10 | 163.25 |
| 2004-03-11 | 160.81 |
| 2004-03-12 | 158.26 |
| 2004-03-15 | 158.92 |
| 2004-03-16 | 159.49 |
| 2004-03-17 | 159.90 |
| 2004-03-18 | 162.22 |
| 2004-03-19 | 161.96 |
| 2004-03-22 | 159.20 |
| 2004-03-23 | 158.07 |
| 2004-03-24 | 154.89 |
| 2004-03-25 | 155.14 |
| 2004-03-26 | 154.91 |
| 2004-03-29 | 154.60 |
| 2004-03-30 | 155.99 |
| 2004-03-31 | 161.22 |
| 2004-04-01 | 162.72 |
| 2004-04-02 | 164.16 |
| 2004-04-05 | 168.29 |
| 2004-04-06 | 171.66 |
| 2004-04-07 | 171.66 |
| 2004-04-08 | 172.12 |
| 2004-04-09 | . |
| 2004-04-12 | 171.61 |
| 2004-04-13 | 169.20 |
| 2004-04-14 | 168.97 |
| 2004-04-15 | 169.33 |
| 2004-04-16 | 170.68 |
| 2004-04-19 | 172.19 |
| 2004-04-20 | 173.64 |
| 2004-04-21 | 175.32 |
| 2004-04-22 | 175.97 |
| 2004-04-23 | 181.89 |
| 2004-04-26 | 179.83 |
| 2004-04-27 | 183.32 |
| 2004-04-28 | 185.29 |
| 2004-04-29 | 181.09 |
| 2004-04-30 | 176.71 |
| 2004-05-03 | 178.90 |
| 2004-05-04 | 180.48 |
| 2004-05-05 | 179.16 |
| 2004-05-06 | 177.17 |
| 2004-05-07 | 177.32 |
| 2004-05-10 | 177.08 |
| 2004-05-11 | 171.09 |
| 2004-05-12 | 175.12 |
| 2004-05-13 | 173.76 |
| 2004-05-14 | 173.59 |
| 2004-05-17 | 169.65 |
| 2004-05-18 | 167.70 |
| 2004-05-19 | 167.81 |
| 2004-05-20 | 167.88 |
| 2004-05-21 | 169.62 |
| 2004-05-24 | 169.31 |
| 2004-05-25 | 171.19 |
| 2004-05-26 | 172.86 |
| 2004-05-27 | 172.21 |
| 2004-05-28 | 173.95 |
| 2004-05-31 | . |
| 2004-06-01 | 174.89 |
| 2004-06-02 | 176.08 |
| 2004-06-03 | 176.21 |
| 2004-06-04 | 174.68 |
| 2004-06-07 | 174.14 |
| 2004-06-08 | 177.50 |
| 2004-06-09 | 176.36 |
| 2004-06-10 | 175.31 |
| 2004-06-11 | . |
| 2004-06-14 | 175.48 |
| 2004-06-15 | 176.95 |
| 2004-06-16 | 176.63 |
| 2004-06-17 | 176.11 |
| 2004-06-18 | 175.10 |
| 2004-06-21 | 176.58 |
| 2004-06-22 | 176.66 |
| 2004-06-23 | 180.76 |
| 2004-06-24 | 181.52 |
| 2004-06-25 | 181.96 |
| 2004-06-28 | 182.15 |
| 2004-06-29 | 182.79 |
| 2004-06-30 | 182.63 |
| 2004-07-01 | 184.71 |
| 2004-07-02 | 184.79 |
| 2004-07-05 | . |
| 2004-07-06 | 186.88 |
| 2004-07-07 | 187.66 |
| 2004-07-08 | 187.00 |
| 2004-07-09 | 187.01 |
| 2004-07-12 | 186.37 |
| 2004-07-13 | 184.67 |
| 2004-07-14 | 183.26 |
| 2004-07-15 | 181.03 |
| 2004-07-16 | 181.31 |
| 2004-07-19 | 180.66 |
| 2004-07-20 | 178.58 |
| 2004-07-21 | 179.53 |
| 2004-07-22 | 181.09 |
| 2004-07-23 | 182.13 |
| 2004-07-26 | 179.53 |
| 2004-07-27 | 182.67 |
| 2004-07-28 | 186.10 |
| 2004-07-29 | 187.89 |
| 2004-07-30 | 186.94 |
| 2004-08-02 | 184.96 |
| 2004-08-03 | 185.12 |
| 2004-08-04 | 186.73 |
| 2004-08-05 | 187.98 |
| 2004-08-06 | 188.03 |
| 2004-08-09 | 187.60 |
| 2004-08-10 | 187.65 |
| 2004-08-11 | 188.08 |
| 2004-08-12 | 188.21 |
| 2004-08-13 | 187.66 |
| 2004-08-16 | 188.65 |
| 2004-08-17 | 185.74 |
| 2004-08-18 | 183.49 |
| 2004-08-19 | 186.06 |
| 2004-08-20 | 186.55 |
| 2004-08-23 | 185.82 |
| 2004-08-24 | 181.91 |
| 2004-08-25 | 182.24 |
| 2004-08-26 | 182.93 |
| 2004-08-27 | 184.77 |
| 2004-08-30 | 184.60 |
| 2004-08-31 | 184.53 |
| 2004-09-01 | 186.13 |
| 2004-09-02 | 189.08 |
| 2004-09-03 | 191.11 |
| 2004-09-06 | . |
| 2004-09-07 | 196.30 |
| 2004-09-08 | 203.52 |
| 2004-09-09 | 205.01 |
| 2004-09-10 | 207.84 |
| 2004-09-13 | 208.77 |
| 2004-09-14 | 202.84 |
| 2004-09-15 | 201.96 |
| 2004-09-16 | 200.38 |
| 2004-09-17 | 198.02 |
| 2004-09-20 | 200.99 |
| 2004-09-21 | 202.87 |
| 2004-09-22 | 203.59 |
| 2004-09-23 | 205.77 |
| 2004-09-24 | 207.64 |
| 2004-09-27 | 206.65 |
| 2004-09-28 | 205.82 |
| 2004-09-29 | 205.27 |
| 2004-09-30 | 208.02 |
| 2004-10-01 | 210.52 |
| 2004-10-04 | 218.13 |
| 2004-10-05 | 216.15 |
| 2004-10-06 | 217.76 |
| 2004-10-07 | 217.19 |
| 2004-10-08 | 216.28 |
| 2004-10-11 | 214.97 |
| 2004-10-12 | 210.56 |
| 2004-10-13 | 211.03 |
| 2004-10-14 | 211.00 |
| 2004-10-15 | 209.54 |
| 2004-10-18 | 209.98 |
| 2004-10-19 | 208.38 |
| 2004-10-20 | 209.60 |
| 2004-10-21 | 206.70 |
| 2004-10-22 | 206.42 |
| 2004-10-25 | 203.42 |
| 2004-10-26 | 206.36 |
| 2004-10-27 | 206.28 |
| 2004-10-28 | 210.83 |
| 2004-10-29 | 211.87 |
| 2004-11-01 | 212.18 |
| 2004-11-02 | 209.37 |
| 2004-11-03 | 211.62 |
| 2004-11-04 | 210.76 |
| 2004-11-05 | 210.39 |
| 2004-11-08 | 209.97 |
| 2004-11-09 | 207.59 |
| 2004-11-10 | 207.19 |
| 2004-11-11 | 204.43 |
| 2004-11-12 | 201.24 |
| 2004-11-15 | 201.42 |
| 2004-11-16 | 207.20 |
| 2004-11-17 | 207.65 |
| 2004-11-18 | 210.43 |
| 2004-11-19 | 208.82 |
| 2004-11-22 | 207.04 |
| 2004-11-23 | 210.48 |
| 2004-11-24 | 212.03 |
| 2004-11-25 | . |
| 2004-11-26 | 210.12 |
| 2004-11-29 | 210.12 |
| 2004-11-30 | 211.27 |
| 2004-12-01 | 209.22 |
| 2004-12-02 | 207.85 |
| 2004-12-03 | 207.79 |
| 2004-12-06 | 205.53 |
| 2004-12-07 | 204.99 |
| 2004-12-08 | 205.95 |
| 2004-12-09 | 204.19 |
| 2004-12-10 | 197.89 |
| 2004-12-13 | 198.31 |
| 2004-12-14 | 201.15 |
| 2004-12-15 | 204.42 |
| 2004-12-16 | 209.01 |
| 2004-12-17 | 205.83 |
| 2004-12-20 | 203.99 |
| 2004-12-21 | 203.48 |
| 2004-12-22 | 206.28 |
| 2004-12-23 | 207.90 |
| 2004-12-24 | . |
| 2004-12-27 | 208.22 |
| 2004-12-28 | 211.26 |
| 2004-12-29 | 210.97 |
| 2004-12-30 | 211.27 |
| 2004-12-31 | 211.53 |
| 2005-01-03 | 214.50 |
| 2005-01-04 | 216.73 |
| 2005-01-05 | 216.83 |
| 2005-01-06 | 214.00 |
| 2005-01-07 | 212.55 |
| 2005-01-10 | 211.86 |
| 2005-01-11 | 212.13 |
| 2005-01-12 | 209.68 |
| 2005-01-13 | 215.94 |
| 2005-01-14 | 216.60 |
| 2005-01-17 | . |
| 2005-01-18 | 219.42 |
| 2005-01-19 | 224.73 |
| 2005-01-20 | 227.88 |
| 2005-01-21 | 231.55 |
| 2005-01-24 | 235.26 |
| 2005-01-25 | 234.17 |
| 2005-01-26 | 230.95 |
| 2005-01-27 | 234.06 |
#2005-01-28| 236.42
#2005-01-31| 238.00
#2005-02-01| 234.09
#2005-02-02| 234.28
#2005-02-03| 236.11
#2005-02-04| 236.41
#2005-02-07| 240.01
#2005-02-08| 240.48
#2005-02-09| 240.36
#2005-02-10| 242.46
#2005-02-11| 245.81
#2005-02-14| 247.73
#2005-02-15| 247.92
#2005-02-16| 244.25
#2005-02-17| 245.55
#2005-02-18| 246.08
#2005-02-21| .
#2005-02-22| 233.26
#2005-02-23| 237.57
#2005-02-24| 241.39
#2005-02-25| 241.57
#2005-02-28| 241.87
#2005-03-01| 242.99
#2005-03-02| 240.82
#2005-03-03| 242.71
#2005-03-04| 246.91
#2005-03-07| 251.61
#2005-03-08| 248.87
#2005-03-09| 250.10
#2005-03-10| 249.47
#2005-03-11| 250.43
#2005-03-14| 248.89
#2005-03-15| 248.30
#2005-03-16| 248.89
#2005-03-17| 248.65
#2005-03-18| 243.50
#2005-03-21| 242.19
#2005-03-22| 236.82
#2005-03-23| 236.49
#2005-03-24| 236.47
#2005-03-25| .
#2005-03-28| 235.91
#2005-03-29| 229.65
#2005-03-30| 229.83
#2005-03-31| 228.62
#2005-04-01| 230.56
#2005-04-04| 233.38
#2005-04-05| 231.32
#2005-04-06| 231.37
#2005-04-07| 226.19
#2005-04-08| 225.17
#2005-04-11| 224.82
#2005-04-12| 229.31
#2005-04-13| 228.03
#2005-04-14| 223.23
#2005-04-15| 219.34
#2005-04-18| 214.11
#2005-04-19| 216.96
#2005-04-20| 219.26
#2005-04-21| 217.13
#2005-04-22| 221.55
#2005-04-25| 221.49
#2005-04-26| 220.51
#2005-04-27| 218.97
#2005-04-28| 220.86
#2005-04-29| 222.30
#2005-05-02| 222.57
#2005-05-03| 222.54
#2005-05-04| 223.11
#2005-05-05| 226.84
#2005-05-06| 230.37
#2005-05-09| 232.19
#2005-05-10| 230.30
#2005-05-11| 229.86
#2005-05-12| 228.54
#2005-05-13| 224.53
#2005-05-16| 220.38
#2005-05-17| 223.51
#2005-05-18| 223.71
#2005-05-19| 226.29
#2005-05-20| 226.37
#2005-05-23| 225.09
#2005-05-24| 225.16
#2005-05-25| 224.28
#2005-05-26| 222.82
#2005-05-27| 224.98
#2005-05-30| .
#2005-05-31| 230.12
#2005-06-01| 235.85
#2005-06-02| 241.08
#2005-06-03| 243.00
#2005-06-06| 246.72
#2005-06-07| 240.77
#2005-06-08| 233.76
#2005-06-09| 227.20
#2005-06-10| 230.55
#2005-06-13| 230.65
#2005-06-14| 232.07
#2005-06-15| 236.88
#2005-06-16| 237.50
#2005-06-17| 238.09
#2005-06-20| 236.03
#2005-06-21| 230.62
#2005-06-22| 231.14
#2005-06-23| 231.94
#2005-06-24| 231.39
#2005-06-27| 233.58
#2005-06-28| 232.00
#2005-06-29| 229.49
#2005-06-30| 227.46
#2005-07-01| 223.42
#2005-07-04| .
#2005-07-05| 212.41
#2005-07-06| 212.22
#2005-07-07| 216.27
#2005-07-08| 219.56
#2005-07-11| 216.96
#2005-07-12| 219.40
#2005-07-13| 216.95
#2005-07-14| 219.90
#2005-07-15| 221.19
#2005-07-18| 223.53
#2005-07-19| 221.11
#2005-07-20| 226.08
#2005-07-21| 229.65
#2005-07-22| 230.28
#2005-07-25| 230.42
#2005-07-26| 228.43
#2005-07-27| 230.02
#2005-07-28| 232.71
#2005-07-29| 233.44
#2005-08-01| 231.04
#2005-08-02| 231.43
#2005-08-03| 231.64
#2005-08-04| 230.56
#2005-08-05| 230.38
#2005-08-08| 229.95
#2005-08-09| 231.38
#2005-08-10| 235.51
#2005-08-11| 237.18
#2005-08-12| 239.03
#2005-08-15| 234.67
#2005-08-16| 233.81
#2005-08-17| 232.66
#2005-08-18| 232.48
#2005-08-19| 230.25
#2005-08-22| 229.80
#2005-08-23| 227.14
#2005-08-24| 224.64
#2005-08-25| 225.42
#2005-08-26| 227.12
#2005-08-29| 226.43
#2005-08-30| 228.27
#2005-08-31| 226.79
#2005-09-01| 228.37
#2005-09-02| 228.35
#2005-09-05| .
#2005-09-06| 221.70
#2005-09-07| 222.70
#2005-09-08| 224.12
#2005-09-09| 221.96
#2005-09-12| 220.37
#2005-09-13| 222.78
#2005-09-14| 224.77
#2005-09-15| 222.43
#2005-09-16| 222.90
#2005-09-19| 225.84
#2005-09-20| 227.93
#2005-09-21| 231.10
#2005-09-22| 231.75
#2005-09-23| 230.84
#2005-09-26| 230.95
#2005-09-27| 235.39
#2005-09-28| 235.07
#2005-09-29| 234.97
#2005-09-30| 232.24
#2005-10-03| 232.68
#2005-10-04| 232.56
#2005-10-05| 234.81
#2005-10-06| 234.24
#2005-10-07| 235.20
#2005-10-10| 235.04
#2005-10-11| 236.81
#2005-10-12| 235.80
#2005-10-13| 235.33
#2005-10-14| 235.17
#2005-10-17| 233.17
#2005-10-18| 234.27
#2005-10-19| 234.58
#2005-10-20| 234.42
#2005-10-21| 233.06
#2005-10-24| 232.37
#2005-10-25| 234.62
#2005-10-26| 236.53
#2005-10-27| 237.40
#2005-10-28| 241.24
#2005-10-31| 241.38
#2005-11-01| 240.30
#2005-11-02| 249.26
#2005-11-03| 252.59
#2005-11-04| 250.16
#2005-11-07| 253.12
#2005-11-08| 256.45
#2005-11-09| 262.51
#2005-11-10| 265.43
#2005-11-11| 264.85
#2005-11-14| 260.79
#2005-11-15| 259.77
#2005-11-16| 258.75
#2005-11-17| 259.39
#2005-11-18| 262.70
#2005-11-21| 267.32
#2005-11-22| 268.67
#2005-11-23| 266.58
#2005-11-24| .
#2005-11-25| 266.16
#2005-11-28| 266.02
#2005-11-29| 267.96
#2005-11-30| 264.64
#2005-12-01| 262.69
#2005-12-02| 267.48
#2005-12-05| 268.68
#2005-12-06| 267.49
#2005-12-07| 268.73
#2005-12-08| 271.56
#2005-12-09| 270.76
#2005-12-12| 269.68
#2005-12-13| 268.89
#2005-12-14| 269.02
#2005-12-15| 266.78
#2005-12-16| 262.86
#2005-12-19| 262.69
#2005-12-20| 265.64
#2005-12-21| 266.08
#2005-12-22| 267.30
#2005-12-23| 271.89
#2005-12-26| .
#2005-12-27| 269.04
#2005-12-28| 266.59
#2005-12-29| 271.85
#2005-12-30| 271.69
#2006-01-02| .
#2006-01-03| 275.17
#2006-01-04| 280.22
#2006-01-05| 281.98
#2006-01-06| 277.41
#2006-01-09| 279.53
#2006-01-10| 280.90
#2006-01-11| 279.13
#2006-01-12| 280.95
#2006-01-13| 280.82
#2006-01-16| .
#2006-01-17| 279.88
#2006-01-18| 274.09
#2006-01-19| 272.62
#2006-01-20| 270.29
#2006-01-23| 268.63
#2006-01-24| 270.34
#2006-01-25| 273.75
#2006-01-26| 276.43
#2006-01-27| 277.48
#2006-01-30| 279.22
#2006-01-31| 281.80
#2006-02-01| 283.46
#2006-02-02| 286.43
#2006-02-03| 284.91
#2006-02-06| 285.46
#2006-02-07| 279.92
#2006-02-08| 272.40
#2006-02-09| 277.22
#2006-02-10| 278.50
#2006-02-13| 278.91
#2006-02-14| 276.90
#2006-02-15| 277.75
#2006-02-16| 276.28
#2006-02-17| 278.30
#2006-02-20| .
#2006-02-21| 276.18
#2006-02-22| 274.34
#2006-02-23| 279.28
#2006-02-24| 275.43
#2006-02-27| 277.61
#2006-02-28| 283.55
#2006-03-01| 287.22
#2006-03-02| 289.69
#2006-03-03| 287.58
#2006-03-06| 291.10
#2006-03-07| 288.62
#2006-03-08| 283.02
#2006-03-09| 285.37
#2006-03-10| 284.76
#2006-03-13| 288.95
#2006-03-14| 288.94
#2006-03-15| 289.74
#2006-03-16| 290.61
#2006-03-17| 292.75
#2006-03-20| 294.57
#2006-03-21| 297.56
#2006-03-22| 297.47
#2006-03-23| 297.50
#2006-03-24| 300.39
#2006-03-27| 299.03
#2006-03-28| 298.81
#2006-03-29| 297.28
#2006-03-30| 297.53
#2006-03-31| 301.89
#2006-04-03| 301.99
#2006-04-04| 302.97
#2006-04-05| 301.42
#2006-04-06| 303.53
#2006-04-07| 303.48
#2006-04-10| 301.57
#2006-04-11| 302.36
#2006-04-12| 301.07
#2006-04-13| 301.10
#2006-04-14| .
#2006-04-17| 300.43
#2006-04-18| 299.60
#2006-04-19| 300.58
#2006-04-20| 302.25
#2006-04-21| 305.59
#2006-04-24| 304.41
#2006-04-25| 300.92
#2006-04-26| 303.56
#2006-04-27| 310.28
#2006-04-28| 306.95
#2006-05-01| 307.66
#2006-05-02| 311.15
#2006-05-03| 317.69
#2006-05-04| 320.98
#2006-05-05| 336.18
#2006-05-08| 356.34
#2006-05-09| 342.03
#2006-05-10| 342.14
#2006-05-11| 342.30
#2006-05-12| 337.30
#2006-05-15| 323.19
#2006-05-16| 325.18
#2006-05-17| 328.59
#2006-05-18| 313.69
#2006-05-19| 310.51
#2006-05-22| 312.55
#2006-05-23| 301.59
#2006-05-24| 298.82
#2006-05-25| 295.60
#2006-05-26| 306.18
#2006-05-29| .
#2006-05-30| 308.10
#2006-05-31| 305.64
#2006-06-01| 306.83
#2006-06-02| 308.00
#2006-06-05| 307.60
#2006-06-06| 305.35
#2006-06-07| 294.61
#2006-06-08| 285.94
#2006-06-09| 285.65
#2006-06-12| 285.97
#2006-06-13| 278.17
#2006-06-14| 270.83
#2006-06-15| 271.72
#2006-06-16| 276.63
#2006-06-19| 275.38
#2006-06-20| 268.88
#2006-06-21| 266.90
#2006-06-22| 270.73
#2006-06-23| 273.16
#2006-06-26| 269.91
#2006-06-27| 268.14
#2006-06-28| 265.06
#2006-06-29| 267.86
#2006-06-30| 283.49
#2006-07-03| 287.81
#2006-07-04| .
#2006-07-05| 299.50
#2006-07-06| 295.16
#2006-07-07| 300.80
#2006-07-10| 298.67
#2006-07-11| 299.47
#2006-07-12| 298.59
#2006-07-13| 301.26
#2006-07-14| 293.10
#2006-07-17| 285.93
#2006-07-18| 289.31
#2006-07-19| 288.50
#2006-07-20| 301.15
#2006-07-21| 301.21
#2006-07-24| 300.90
#2006-07-25| 306.44
#2006-07-26| 309.62
#2006-07-27| 319.08
#2006-07-28| 317.96
#2006-07-31| 327.16
#2006-08-01| 327.44
#2006-08-02| 314.52
#2006-08-03| 322.31
#2006-08-04| 323.13
#2006-08-07| 326.16
#2006-08-08| 324.29
#2006-08-09| 320.48
#2006-08-10| 317.26
#2006-08-11| 320.22
#2006-08-14| 318.12
#2006-08-15| 317.63
#2006-08-16| 323.30
#2006-08-17| 322.98
#2006-08-18| 319.73
#2006-08-21| 319.73
#2006-08-22| 316.78
#2006-08-23| 318.11
#2006-08-24| 317.11
#2006-08-25| 313.21
#2006-08-28| 318.13
#2006-08-29| 319.97
#2006-08-30| 318.46
#2006-08-31| 322.79
#2006-09-01| 324.70
#2006-09-04| .
#2006-09-05| 337.63
#2006-09-06| 339.85
#2006-09-07| 338.39
#2006-09-08| 334.03
#2006-09-11| 337.69
#2006-09-12| 332.76
#2006-09-13| 335.89
#2006-09-14| 339.47
#2006-09-15| 345.26
#2006-09-18| 354.55
#2006-09-19| 365.21
#2006-09-20| 357.70
#2006-09-21| 364.43
#2006-09-22| 358.35
#2006-09-25| 358.77
#2006-09-26| 361.16
#2006-09-27| 363.18
#2006-09-28| 363.22
#2006-09-29| 363.22
#2006-10-02| 363.07
#2006-10-03| 360.94
#2006-10-04| 354.01
#2006-10-05| 365.52
#2006-10-06| 364.93
#2006-10-09| 361.77
#2006-10-10| 357.80
#2006-10-11| 357.22
#2006-10-12| 357.09
#2006-10-13| 360.98
#2006-10-16| 365.16
#2006-10-17| 359.00
#2006-10-18| 360.35
#2006-10-19| 367.83
#2006-10-20| 369.84
#2006-10-23| 371.40
#2006-10-24| 371.33
#2006-10-25| 380.57
#2006-10-26| 384.14
#2006-10-27| 386.93
#2006-10-30| 387.45
#2006-10-31| 389.06
#2006-11-01| 389.06
#2006-11-02| 393.19
#2006-11-03| 400.48
#2006-11-06| 398.03
#2006-11-07| 402.90
#2006-11-08| 398.22
#2006-11-09| 407.79
#2006-11-10| 410.88
#2006-11-13| 411.25
#2006-11-14| 406.86
#2006-11-15| 403.16
#2006-11-16| 406.63
#2006-11-17| 411.49
#2006-11-20| 412.45
#2006-11-21| 409.53
#2006-11-22| 413.71
#2006-11-23| .
#2006-11-24| 406.79
#2006-11-27| 406.92
#2006-11-28| 400.99
#2006-11-29| 397.20
#2006-11-30| 403.91
#2006-12-01| 403.91
#2006-12-04| 404.84
#2006-12-05| 408.52
#2006-12-06| 406.75
#2006-12-07| 404.81
#2006-12-08| 403.46
#2006-12-11| 405.28
#2006-12-12| 406.89
#2006-12-13| 405.27
#2006-12-14| 405.71
#2006-12-15| 409.00
#2006-12-18| 412.53
#2006-12-19| 406.46
#2006-12-20| 403.84
#2006-12-21| 407.74
#2006-12-22| 409.72
#2006-12-25| .
#2006-12-26| 409.72
#2006-12-27| 415.98
#2006-12-28| 428.25
#2006-12-29| 433.57
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 440.86
#2007-01-04| 439.26
#2007-01-05| 435.60
#2007-01-08| 429.95
#2007-01-09| 434.96
#2007-01-10| 429.51
#2007-01-11| 422.53
#2007-01-12| 431.06
#2007-01-15| .
#2007-01-16| 447.30
#2007-01-17| 443.54
#2007-01-18| 450.15
#2007-01-19| 449.83
#2007-01-22| 457.84
#2007-01-23| 468.02
#2007-01-24| 478.17
#2007-01-25| 484.62
#2007-01-26| 461.21
#2007-01-29| 461.84
#2007-01-30| 467.67
#2007-01-31| 475.95
#2007-02-01| 477.37
#2007-02-02| 483.28
#2007-02-05| 482.85
#2007-02-06| 484.23
#2007-02-07| 478.21
#2007-02-08| 469.71
#2007-02-09| 477.31
#2007-02-12| 472.22
#2007-02-13| 469.44
#2007-02-14| 481.30
#2007-02-15| 495.00
#2007-02-16| 487.52
#2007-02-19| .
#2007-02-20| 488.85
#2007-02-21| 487.33
#2007-02-22| 483.97
#2007-02-23| 488.12
#2007-02-26| 484.84
#2007-02-27| 475.87
#2007-02-28| 435.22
#2007-03-01| 455.31
#2007-03-02| 447.91
#2007-03-05| 427.10
#2007-03-06| 423.91
#2007-03-07| 441.06
#2007-03-08| 435.96
#2007-03-09| 443.52
#2007-03-12| 447.71
#2007-03-13| 457.61
#2007-03-14| 438.44
#2007-03-15| 434.01
#2007-03-16| 434.89
#2007-03-19| 432.90
#2007-03-20| 434.37
#2007-03-21| 442.57
#2007-03-22| 460.14
#2007-03-23| 459.40
#2007-03-26| 455.70
#2007-03-27| 458.85
#2007-03-28| 454.15
#2007-03-29| 454.15
#2007-03-30| 461.55
#2007-04-02| 463.06
#2007-04-03| 466.42
#2007-04-04| 473.84
#2007-04-05| 473.84
#2007-04-06| .
#2007-04-09| 476.02
#2007-04-10| 475.65
#2007-04-11| 475.44
#2007-04-12| 464.92
#2007-04-13| 463.36
#2007-04-16| 469.71
#2007-04-17| 476.61
#2007-04-18| 473.84
#2007-04-19| 462.72
#2007-04-20| 467.79
#2007-04-23| 477.02
#2007-04-24| 473.33
#2007-04-25| 477.73
#2007-04-26| 482.85
#2007-04-27| 477.83
#2007-04-30| 468.77
#2007-05-01| 468.77
#2007-05-02| 467.34
#2007-05-03| 467.46
#2007-05-04| 469.86
#2007-05-07| 478.94
#2007-05-08| 481.80
#2007-05-09| 483.96
#2007-05-10| 482.70
#2007-05-11| 484.76
#2007-05-14| 484.35
#2007-05-15| 493.18
#2007-05-16| 494.68
#2007-05-17| 499.90
#2007-05-18| 504.97
#2007-05-21| 509.36
#2007-05-22| 519.37
#2007-05-23| 513.88
#2007-05-24| 512.57
#2007-05-25| 511.72
#2007-05-28| .
#2007-05-29| 510.02
#2007-05-30| 497.27
#2007-05-31| 509.83
#2007-06-01| 525.06
#2007-06-04| 544.20
#2007-06-05| 538.44
#2007-06-06| 530.86
#2007-06-07| 521.27
#2007-06-08| 516.53
#2007-06-11| 516.26
#2007-06-12| 527.59
#2007-06-13| 517.49
#2007-06-14| 532.21
#2007-06-15| 541.57
#2007-06-18| 549.72
#2007-06-19| 546.31
#2007-06-20| 555.18
#2007-06-21| 550.38
#2007-06-22| 548.53
#2007-06-25| 537.98
#2007-06-26| 534.58
#2007-06-27| 520.76
#2007-06-28| 535.09
#2007-06-29| 537.58
#2007-07-02| 547.13
#2007-07-03| 557.44
#2007-07-04| .
#2007-07-05| 559.83
#2007-07-06| 555.77
#2007-07-09| 553.49
#2007-07-10| 553.46
#2007-07-11| 547.21
#2007-07-12| 560.40
#2007-07-13| 566.92
#2007-07-16| 564.86
#2007-07-17| 565.82
#2007-07-18| 564.58
#2007-07-19| 565.10
#2007-07-20| 572.49
#2007-07-23| 571.15
#2007-07-24| 567.69
#2007-07-25| 555.31
#2007-07-26| 553.77
#2007-07-27| 528.88
#2007-07-30| 521.88
#2007-07-31| 528.27
#2007-08-01| 509.33
#2007-08-02| 501.35
#2007-08-03| 506.56
#2007-08-06| 489.74
#2007-08-07| 504.86
#2007-08-08| 511.84
#2007-08-09| 511.27
#2007-08-10| 488.91
#2007-08-13| 489.13
#2007-08-14| 486.43
#2007-08-15| 461.76
#2007-08-16| 433.11
#2007-08-17| 424.31
#2007-08-20| 424.31
#2007-08-21| 465.17
#2007-08-22| 464.30
#2007-08-23| 475.95
#2007-08-24| 472.95
#2007-08-27| 473.56
#2007-08-28| 479.50
#2007-08-29| 473.27
#2007-08-30| 488.21
#2007-08-31| 498.82
#2007-09-03| .
#2007-09-04| 493.44
#2007-09-05| 497.58
#2007-09-06| 495.43
#2007-09-07| 494.92
#2007-09-10| 484.31
#2007-09-11| 478.44
#2007-09-12| 486.67
#2007-09-13| 487.16
#2007-09-14| 488.55
#2007-09-17| 488.91
#2007-09-18| 490.80
#2007-09-19| 508.45
#2007-09-20| 524.19
#2007-09-21| 520.85
#2007-09-24| 523.28
#2007-09-25| 521.76
#2007-09-26| 529.09
#2007-09-27| 548.01
#2007-09-28| 546.77
#2007-10-01| 548.70
#2007-10-02| 560.79
#2007-10-03| 574.16
#2007-10-04| 583.31
#2007-10-05| 589.58
#2007-10-08| 611.61
#2007-10-09| 594.42
#2007-10-10| 604.12
#2007-10-11| 601.81
#2007-10-12| 601.81
#2007-10-15| 605.59
#2007-10-16| 595.40
#2007-10-17| 589.00
#2007-10-18| 592.98
#2007-10-19| 594.67
#2007-10-22| 572.30
#2007-10-23| 576.88
#2007-10-24| 584.84
#2007-10-25| 589.28
#2007-10-26| 590.70
#2007-10-29| 591.20
#2007-10-30| 589.88
#2007-10-31| 585.74
#2007-11-01| 585.74
#2007-11-02| 585.74
#2007-11-05| 585.38
#2007-11-06| 589.74
#2007-11-07| 596.28
#2007-11-08| 580.39
#2007-11-09| 588.08
#2007-11-12| 571.57
#2007-11-13| 572.50
#2007-11-14| 585.54
#2007-11-15| 578.57
#2007-11-16| 565.54
#2007-11-19| 576.58
#2007-11-20| 562.06
#2007-11-21| 554.74
#2007-11-22| .
#2007-11-23| 558.10
#2007-11-26| 565.04
#2007-11-27| 563.22
#2007-11-28| 563.84
#2007-11-29| 569.37
#2007-11-30| 569.37
#2007-12-03| 583.61
#2007-12-04| 588.46
#2007-12-05| 588.12
#2007-12-06| 603.63
#2007-12-07| 608.87
#2007-12-10| 599.09
#2007-12-11| 601.35
#2007-12-12| 591.33
#2007-12-13| 596.55
#2007-12-14| 582.78
#2007-12-17| 568.47
#2007-12-18| 560.34
#2007-12-19| 560.49
#2007-12-20| 565.73
#2007-12-21| 577.35
#2007-12-24| 577.35
#2007-12-25| .
#2007-12-26| 595.71
#2007-12-27| 601.24
#2007-12-28| 593.03
#2007-12-31| 593.03
#2008-01-01| .
#2008-01-02| 593.75
#2008-01-03| 576.24
#2008-01-04| 574.74
#2008-01-07| 560.86
#2008-01-08| 569.38
#2008-01-09| 571.05
#2008-01-10| 576.23
#2008-01-11| 585.96
#2008-01-14| 587.32
#2008-01-15| 579.77
#2008-01-16| 560.26
#2008-01-17| 539.65
#2008-01-18| 525.48
#2008-01-21| .
#2008-01-22| 490.60
#2008-01-23| 505.68
#2008-01-24| 523.26
#2008-01-25| 543.64
#2008-01-28| 535.50
#2008-01-29| 545.72
#2008-01-30| 551.86
#2008-01-31| 554.11
#2008-02-01| 559.02
#2008-02-04| 562.95
#2008-02-05| 558.55
#2008-02-06| 547.21
#2008-02-07| 548.07
#2008-02-08| 550.82
#2008-02-11| 532.67
#2008-02-12| 539.06
#2008-02-13| 541.29
#2008-02-14| 538.81
#2008-02-15| 537.30
#2008-02-18| .
#2008-02-19| 541.48
#2008-02-20| 539.54
#2008-02-21| 541.55
#2008-02-22| 523.24
#2008-02-25| 523.24
#2008-02-26| 528.57
#2008-02-27| 532.77
#2008-02-28| 529.21
#2008-02-29| 534.66
#2008-03-03| 522.65
#2008-03-04| 526.79
#2008-03-05| 523.22
#2008-03-06| 530.99
#2008-03-07| 510.76
#2008-03-10| 483.67
#2008-03-11| 484.16
#2008-03-12| 489.74
#2008-03-13| 485.07
#2008-03-14| 485.05
#2008-03-17| 465.14
#2008-03-18| 465.11
#2008-03-19| 470.17
#2008-03-20| 470.17
#2008-03-21| .
#2008-03-24| 481.17
#2008-03-25| 487.09
#2008-03-26| 488.66
#2008-03-27| 488.66
#2008-03-28| 494.67
#2008-03-31| 502.88
#2008-04-01| 501.01
#2008-04-02| 515.75
#2008-04-03| 512.03
#2008-04-04| 500.66
#2008-04-07| 500.66
#2008-04-08| 500.38
#2008-04-09| 497.65
#2008-04-10| 497.47
#2008-04-11| 494.99
#2008-04-14| 487.84
#2008-04-15| 485.89
#2008-04-16| 487.89
#2008-04-17| 490.08
#2008-04-18| 484.63
#2008-04-21| 480.81
#2008-04-22| 471.95
#2008-04-23| 465.26
#2008-04-24| 468.28
#2008-04-25| 455.95
#2008-04-28| 448.34
#2008-04-29| 451.22
#2008-04-30| 448.84
#2008-05-01| 448.84
#2008-05-02| 443.02
#2008-05-05| 452.83
#2008-05-06| 446.90
#2008-05-07| 448.58
#2008-05-08| 450.46
#2008-05-09| 453.84
#2008-05-12| 455.85
#2008-05-13| 466.21
#2008-05-14| 467.78
#2008-05-15| 473.07
#2008-05-16| 472.18
#2008-05-19| 471.84
#2008-05-20| 472.29
#2008-05-21| 468.01
#2008-05-22| 459.06
#2008-05-23| 462.12
#2008-05-26| .
#2008-05-27| 459.83
#2008-05-28| 457.29
#2008-05-29| 450.45
#2008-05-30| 457.32
#2008-06-02| 460.07
#2008-06-03| 449.02
#2008-06-04| 447.15
#2008-06-05| 437.40
#2008-06-06| 438.89
#2008-06-09| 438.49
#2008-06-10| 422.42
#2008-06-11| 412.67
#2008-06-12| 408.60
#2008-06-13| 410.76
#2008-06-16| 421.82
#2008-06-17| 428.02
#2008-06-18| 427.67
#2008-06-19| 420.97
#2008-06-20| 421.40
#2008-06-23| 407.12
#2008-06-24| 400.67
#2008-06-25| 407.17
#2008-06-26| 409.77
#2008-06-27| 398.47
#2008-06-30| 395.93
#2008-07-01| 387.95
#2008-07-02| 381.12
#2008-07-03| 372.47
#2008-07-04| .
#2008-07-07| 382.03
#2008-07-08| 385.82
#2008-07-09| 394.44
#2008-07-10| 390.13
#2008-07-11| 387.09
#2008-07-14| 392.70
#2008-07-15| 383.25
#2008-07-16| 376.77
#2008-07-17| 385.13
#2008-07-18| 388.16
#2008-07-21| 393.60
#2008-07-22| 391.47
#2008-07-23| 404.98
#2008-07-24| 414.51
#2008-07-25| 411.83
#2008-07-28| 418.08
#2008-07-29| 410.83
#2008-07-30| 424.51
#2008-07-31| 422.20
#2008-08-01| 423.21
#2008-08-04| 425.05
#2008-08-05| 427.71
#2008-08-06| 449.28
#2008-08-07| 446.43
#2008-08-08| 443.67
#2008-08-11| 459.08
#2008-08-12| 452.75
#2008-08-13| 445.98
#2008-08-14| 444.92
#2008-08-15| 444.65
#2008-08-18| 444.65
#2008-08-19| 440.01
#2008-08-20| 436.25
#2008-08-21| 434.61
#2008-08-22| 431.90
#2008-08-25| 431.90
#2008-08-26| 424.89
#2008-08-27| 428.59
#2008-08-28| 432.13
#2008-08-29| 436.53
#2008-09-01| .
#2008-09-02| 434.57
#2008-09-03| 440.47
#2008-09-04| 442.85
#2008-09-05| 435.71
#2008-09-08| 438.75
#2008-09-09| 434.97
#2008-09-10| 431.81
#2008-09-11| 423.91
#2008-09-12| 422.06
#2008-09-15| 402.07
#2008-09-16| 380.99
#2008-09-17| 387.08
#2008-09-18| 374.02
#2008-09-19| 395.37
#2008-09-22| 407.72
#2008-09-23| 398.25
#2008-09-24| 402.25
#2008-09-25| 412.07
#2008-09-26| 413.26
#2008-09-29| 411.73
#2008-09-30| 405.26
#2008-10-01| 405.26
#2008-10-02| 413.36
#2008-10-03| 404.77
#2008-10-06| 392.15
#2008-10-07| 381.68
#2008-10-08| 362.15
#2008-10-09| 363.20
#2008-10-10| 332.89
#2008-10-13| 339.98
#2008-10-14| 365.29
#2008-10-15| 358.59
#2008-10-16| 337.26
#2008-10-17| 333.24
#2008-10-20| 328.03
#2008-10-21| 335.78
#2008-10-22| 327.82
#2008-10-23| 313.22
#2008-10-24| 305.88
#2008-10-27| 262.77
#2008-10-28| 261.62
#2008-10-29| 273.78
#2008-10-30| 291.45
#2008-10-31| 304.17
#2008-11-03| 317.29
#2008-11-04| 312.01
#2008-11-05| 313.54
#2008-11-06| 301.44
#2008-11-07| 297.25
#2008-11-10| 303.02
#2008-11-11| 301.87
#2008-11-12| 301.05
#2008-11-13| 293.24
#2008-11-14| 304.33
#2008-11-17| 295.52
#2008-11-18| 283.84
#2008-11-19| 290.70
#2008-11-20| 279.88
#2008-11-21| 269.06
#2008-11-24| 275.16
#2008-11-25| 295.53
#2008-11-26| 302.31
#2008-11-27| .
#2008-11-28| 309.49
#2008-12-01| 309.49
#2008-12-02| 290.37
#2008-12-03| 297.22
#2008-12-04| 293.89
#2008-12-05| 295.66
#2008-12-08| 301.74
#2008-12-09| 306.43
#2008-12-10| 309.21
#2008-12-11| 311.96
#2008-12-12| 303.28
#2008-12-15| 307.98
#2008-12-16| 304.23
#2008-12-17| 309.86
#2008-12-18| 311.16
#2008-12-19| 312.34
#2008-12-22| 297.24
#2008-12-23| 301.82
#2008-12-24| 302.66
#2008-12-25| .
#2008-12-26| 302.66
#2008-12-29| 302.66
#2008-12-30| 302.66
#2008-12-31| 302.66
#2009-01-01| .
#2009-01-02| 302.66
#2009-01-05| 323.04
#2009-01-06| 322.90
#2009-01-07| 331.85
#2009-01-08| 323.07
#2009-01-09| 324.28
#2009-01-12| 324.47
#2009-01-13| 324.10
#2009-01-14| 326.08
#2009-01-15| 319.58
#2009-01-16| 321.09
#2009-01-19| .
#2009-01-20| 311.53
#2009-01-21| 300.79
#2009-01-22| 306.16
#2009-01-23| 303.76
#2009-01-26| 305.74
#2009-01-27| 308.89
#2009-01-28| 308.24
#2009-01-29| 305.54
#2009-01-30| 297.65
#2009-02-02| 297.53
#2009-02-03| 296.38
#2009-02-04| 301.04
#2009-02-05| 308.69
#2009-02-06| 317.64
#2009-02-09| 319.99
#2009-02-10| 314.37
#2009-02-11| 308.87
#2009-02-12| 310.31
#2009-02-13| 310.32
#2009-02-16| .
#2009-02-17| 303.30
#2009-02-18| 301.63
#2009-02-19| 300.28
#2009-02-20| 294.63
#2009-02-23| 297.39
#2009-02-24| 294.15
#2009-02-25| 298.23
#2009-02-26| 294.32
#2009-02-27| 289.59
#2009-03-02| 286.76
#2009-03-03| 288.86
#2009-03-04| 295.03
#2009-03-05| 298.17
#2009-03-06| 296.31
#2009-03-09| 295.06
#2009-03-10| 292.96
#2009-03-11| 298.33
#2009-03-12| 293.26
#2009-03-13| 294.49
#2009-03-16| 281.78
#2009-03-17| 280.27
#2009-03-18| 281.29
#2009-03-19| 284.47
#2009-03-20| 292.39
#2009-03-23| 303.29
#2009-03-24| 309.66
#2009-03-25| 313.28
#2009-03-26| 319.92
#2009-03-27| 327.78
#2009-03-30| 322.84
#2009-03-31| 318.98
#2009-04-01| 315.93
#2009-04-02| 319.50
#2009-04-03| 328.54
#2009-04-06| 328.54
#2009-04-07| 333.15
#2009-04-08| 334.68
#2009-04-09| 334.68
#2009-04-10| .
#2009-04-13| 331.57
#2009-04-14| 330.76
#2009-04-15| 327.72
#2009-04-16| 336.35
#2009-04-17| 338.90
#2009-04-20| 335.56
#2009-04-21| 328.12
#2009-04-22| 331.14
#2009-04-23| 332.05
#2009-04-24| 336.83
#2009-04-27| 333.99
#2009-04-28| 329.51
#2009-04-29| 330.53
#2009-04-30| 341.12
#2009-05-01| 341.12
#2009-05-04| 347.76
#2009-05-05| 357.56
#2009-05-06| 358.35
#2009-05-07| 366.52
#2009-05-08| 369.23
#2009-05-11| 371.94
#2009-05-12| 371.36
#2009-05-13| 375.58
#2009-05-14| 370.44
#2009-05-15| 377.84
#2009-05-18| 372.98
#2009-05-19| 379.73
#2009-05-20| 381.90
#2009-05-21| 381.04
#2009-05-22| 377.73
#2009-05-25| .
#2009-05-26| 375.70
#2009-05-27| 385.56
#2009-05-28| 383.76
#2009-05-29| 394.43
#2009-06-01| 405.71
#2009-06-02| 407.06
#2009-06-03| 404.12
#2009-06-04| 405.45
#2009-06-05| 410.75
#2009-06-08| 406.33
#2009-06-09| 401.60
#2009-06-10| 408.33
#2009-06-11| 416.12
#2009-06-12| 416.12
#2009-06-15| 415.74
#2009-06-16| 400.94
#2009-06-17| 388.48
#2009-06-18| 384.98
#2009-06-19| 379.74
#2009-06-22| 384.65
#2009-06-23| 378.36
#2009-06-24| 384.02
#2009-06-25| 391.14
#2009-06-26| 392.10
#2009-06-29| 391.36
#2009-06-30| 388.85
#2009-07-01| 389.26
#2009-07-02| 388.86
#2009-07-03| .
#2009-07-06| 388.06
#2009-07-07| 388.99
#2009-07-08| 385.76
#2009-07-09| 388.15
#2009-07-10| 387.94
#2009-07-13| 385.93
#2009-07-14| 387.54
#2009-07-15| 392.81
#2009-07-16| 397.77
#2009-07-17| 397.85
#2009-07-20| 404.01
#2009-07-21| 402.85
#2009-07-22| 401.60
#2009-07-23| 401.24
#2009-07-24| 410.70
#2009-07-27| 416.26
#2009-07-28| 413.84
#2009-07-29| 414.70
#2009-07-30| 419.41
#2009-07-31| 426.65
#2009-08-03| 433.07
#2009-08-04| 442.62
#2009-08-05| 442.62
#2009-08-06| 433.46
#2009-08-07| 422.54
#2009-08-10| 428.30
#2009-08-11| 427.83
#2009-08-12| 421.32
#2009-08-13| 426.08
#2009-08-14| 428.89
#2009-08-17| 420.85
#2009-08-18| 416.92
#2009-08-19| 418.74
#2009-08-20| 414.19
#2009-08-21| 414.19
#2009-08-24| 434.63
#2009-08-25| 433.00
#2009-08-26| 432.53
#2009-08-27| 433.91
#2009-08-28| 434.61
#2009-08-31| 434.61
#2009-09-01| 429.12
#2009-09-02| 421.02
#2009-09-03| 421.75
#2009-09-04| 425.15
#2009-09-07| .
#2009-09-08| 430.79
#2009-09-09| 426.12
#2009-09-10| 428.32
#2009-09-11| 435.48
#2009-09-14| 427.14
#2009-09-15| 424.18
#2009-09-16| 423.43
#2009-09-17| 427.63
#2009-09-18| 431.18
#2009-09-21| 431.18
#2009-09-22| 432.69
#2009-09-23| 443.01
#2009-09-24| 444.31
#2009-09-25| 441.44
#2009-09-28| 435.58
#2009-09-29| 441.11
#2009-09-30| 442.42
#2009-10-01| 450.43
#2009-10-02| 449.22
#2009-10-05| 452.13
#2009-10-06| 462.79
#2009-10-07| 474.63
#2009-10-08| 475.16
#2009-10-09| 469.01
#2009-10-12| 465.27
#2009-10-13| 469.56
#2009-10-14| 466.77
#2009-10-15| 468.93
#2009-10-16| 462.60
#2009-10-19| 460.90
#2009-10-20| 462.97
#2009-10-21| 456.13
#2009-10-22| 448.63
#2009-10-23| 459.46
#2009-10-26| 459.91
#2009-10-27| 458.44
#2009-10-28| 451.60
#2009-10-29| 443.66
#2009-10-30| 449.87
#2009-11-02| 449.87
#2009-11-03| 441.84
#2009-11-04| 441.81
#2009-11-05| 447.06
#2009-11-06| 453.09
#2009-11-09| 448.25
#2009-11-10| 457.23
#2009-11-11| 466.75
#2009-11-12| 468.19
#2009-11-13| 469.16
#2009-11-16| 470.07
#2009-11-17| 469.21
#2009-11-18| 469.64
#2009-11-19| 469.66
#2009-11-20| 464.08
#2009-11-23| 462.17
#2009-11-24| 464.49
#2009-11-25| 465.92
#2009-11-26| .
#2009-11-27| 461.97
#2009-11-30| 461.97
#2009-12-01| 473.51
#2009-12-02| 480.98
#2009-12-03| 480.89
#2009-12-04| 481.65
#2009-12-07| 477.29
#2009-12-08| 472.24
#2009-12-09| 465.57
#2009-12-10| 469.53
#2009-12-11| 473.81
#2009-12-14| 477.34
#2009-12-15| 474.74
#2009-12-16| 471.56
#2009-12-17| 472.80
#2009-12-18| 468.08
#2009-12-21| 468.55
#2009-12-22| 471.28
#2009-12-23| 474.06
#2009-12-24| 474.06
#2009-12-25| .
#2009-12-28| 477.64
#2009-12-29| 479.20
#2009-12-30| 479.20
#2009-12-31| 479.20
#2010-01-01| .
#2010-01-04| 474.85
#2010-01-05| 476.63
#2010-01-06| 479.47
#2010-01-07| 488.30
#2010-01-08| 489.43
#2010-01-11| 494.66
#2010-01-12| 496.19
#2010-01-13| 494.20
#2010-01-14| 499.91
#2010-01-15| 496.66
#2010-01-18| .
#2010-01-19| 491.02
#2010-01-20| 487.57
#2010-01-21| 489.85
#2010-01-22| 476.59
#2010-01-25| 470.93
#2010-01-26| 466.41
#2010-01-27| 460.53
#2010-01-28| 468.66
#2010-01-29| 468.74
#2010-02-01| 456.08
#2010-02-02| 456.00
#2010-02-03| 461.53
#2010-02-04| 464.29
#2010-02-05| 451.30
#2010-02-08| 448.08
#2010-02-09| 443.57
#2010-02-10| 452.84
#2010-02-11| 461.14
#2010-02-12| 466.51
#2010-02-15| .
#2010-02-16| 471.61
#2010-02-17| 470.29
#2010-02-18| 475.72
#2010-02-19| 473.04
#2010-02-22| 482.09
#2010-02-23| 483.99
#2010-02-24| 475.27
#2010-02-25| 482.02
#2010-02-26| 484.86
#2010-03-01| 489.48
#2010-03-02| 485.81
#2010-03-03| 487.71
#2010-03-04| 479.77
#2010-03-05| 487.98
#2010-03-08| 492.97
#2010-03-09| 495.20
#2010-03-10| 497.79
#2010-03-11| 497.42
#2010-03-12| 498.25
#2010-03-15| 496.05
#2010-03-16| 496.23
#2010-03-17| 500.36
#2010-03-18| 499.80
#2010-03-19| 500.17
#2010-03-22| 498.21
#2010-03-23| 507.05
#2010-03-24| 513.34
#2010-03-25| 512.10
#2010-03-26| 515.11
#2010-03-29| 516.99
#2010-03-30| 519.65
#2010-03-31| 512.48
#2010-04-01| 512.48
#2010-04-02| .
#2010-04-05| 518.59
#2010-04-06| 529.05
#2010-04-07| 534.47
#2010-04-08| 531.32
#2010-04-09| 531.32
#2010-04-12| 542.59
#2010-04-13| 541.67
#2010-04-14| 540.06
#2010-04-15| 539.19
#2010-04-16| 538.93
#2010-04-19| 526.36
#2010-04-20| 518.73
#2010-04-21| 528.20
#2010-04-22| 534.53
#2010-04-23| 535.31
#2010-04-26| 543.78
#2010-04-27| 545.27
#2010-04-28| 536.66
#2010-04-29| 538.37
#2010-04-30| 539.10
#2010-05-03| 539.10
#2010-05-04| 538.82
#2010-05-05| 518.32
#2010-05-06| 514.02
#2010-05-07| 504.95
#2010-05-10| 504.95
#2010-05-11| 526.94
#2010-05-12| 527.15
#2010-05-13| 537.25
#2010-05-14| 541.91
#2010-05-17| 530.84
#2010-05-18| 525.87
#2010-05-19| 514.19
#2010-05-20| 507.32
#2010-05-21| 496.68
#2010-05-24| 500.31
#2010-05-25| 480.08
#2010-05-26| 489.09
#2010-05-27| 495.48
#2010-05-28| 512.32
#2010-05-31| .
#2010-06-01| 507.62
#2010-06-02| 510.41
#2010-06-03| 523.64
#2010-06-04| 524.31
#2010-06-07| 505.13
#2010-06-08| 507.74
#2010-06-09| 503.60
#2010-06-10| 496.77
#2010-06-11| 504.11
#2010-06-14| 504.11
#2010-06-15| 508.77
#2010-06-16| 514.50
#2010-06-17| 514.10
#2010-06-18| 518.36
#2010-06-21| 526.25
#2010-06-22| 524.97
#2010-06-23| 520.29
#2010-06-24| 514.77
#2010-06-25| 517.18
#2010-06-28| 520.99
#2010-06-29| 523.27
#2010-06-30| 523.27
#2010-07-01| 511.35
#2010-07-02| 507.50
#2010-07-05| .
#2010-07-06| 518.28
#2010-07-07| 517.88
#2010-07-08| 522.94
#2010-07-09| 525.71
#2010-07-12| 526.34
#2010-07-13| 529.15
#2010-07-14| 536.09
#2010-07-15| 534.24
#2010-07-16| 531.21
#2010-07-19| 526.58
#2010-07-20| 524.11
#2010-07-21| 526.75
#2010-07-22| 525.49
#2010-07-23| 528.14
#2010-07-26| 529.70
#2010-07-27| 532.85
#2010-07-28| 532.49
#2010-07-29| 531.72
#2010-07-30| 532.56
#2010-08-02| 538.78
#2010-08-03| 546.03
#2010-08-04| 547.60
#2010-08-05| 553.19
#2010-08-06| 554.39
#2010-08-09| 554.78
#2010-08-10| 554.41
#2010-08-11| 551.36
#2010-08-12| 546.16
#2010-08-13| 545.21
#2010-08-16| 549.76
#2010-08-17| 555.31
#2010-08-18| 561.10
#2010-08-19| 568.41
#2010-08-20| 573.94
#2010-08-23| 577.95
#2010-08-24| 557.75
#2010-08-25| 568.66
#2010-08-26| 574.98
#2010-08-27| 569.34
#2010-08-30| 569.34
#2010-08-31| 569.44
#2010-09-01| 575.94
#2010-09-02| 589.05
#2010-09-03| 602.38
#2010-09-06| .
#2010-09-07| 611.81
#2010-09-08| 618.15
#2010-09-09| 638.09
#2010-09-10| 638.09
#2010-09-13| 646.49
#2010-09-14| 643.80
#2010-09-15| 644.55
#2010-09-16| 648.93
#2010-09-17| 647.60
#2010-09-20| 660.24
#2010-09-21| 664.47
#2010-09-22| 659.62
#2010-09-23| 655.09
#2010-09-24| 658.04
#2010-09-27| 670.60
#2010-09-28| 666.69
#2010-09-29| 665.53
#2010-09-30| 668.90
#2010-10-01| 668.27
#2010-10-04| 684.58
#2010-10-05| 681.66
#2010-10-06| 690.38
#2010-10-07| 700.92
#2010-10-08| 697.08
#2010-10-11| 691.50
#2010-10-12| 681.88
#2010-10-13| 688.89
#2010-10-14| 698.10
#2010-10-15| 693.45
#2010-10-18| 692.07
#2010-10-19| 686.42
#2010-10-20| 687.40
#2010-10-21| 696.92
#2010-10-22| 702.78
#2010-10-25| 702.78
#2010-10-26| 705.04
#2010-10-27| 706.51
#2010-10-28| 707.32
#2010-10-29| 710.85
#2010-11-01| 710.85
#2010-11-02| 727.90
#2010-11-03| 740.04
#2010-11-04| 742.56
#2010-11-05| 732.85
#2010-11-08| 715.80
#2010-11-09| 709.51
#2010-11-10| 697.98
#2010-11-11| 683.02
#2010-11-12| 673.21
#2010-11-15| 684.88
#2010-11-16| 684.88
#2010-11-17| 671.43
#2010-11-18| 685.50
#2010-11-19| 698.57
#2010-11-22| 696.24
#2010-11-23| 687.33
#2010-11-24| 684.11
#2010-11-25| .
#2010-11-26| 674.62
#2010-11-29| 674.62
#2010-11-30| 654.76
#2010-12-01| 670.05
#2010-12-02| 696.04
#2010-12-03| 698.91
#2010-12-06| 709.16
#2010-12-07| 707.44
#2010-12-08| 707.83
#2010-12-09| 708.86
#2010-12-10| 696.15
#2010-12-13| 686.29
#2010-12-14| 694.72
#2010-12-15| 682.89
#2010-12-16| 670.49
#2010-12-17| 675.99
#2010-12-20| 678.68
#2010-12-21| 681.06
#2010-12-22| 687.16
#2010-12-23| 697.46
#2010-12-24| .
#2010-12-27| 697.46
#2010-12-28| 703.41
#2010-12-29| 713.51
#2010-12-30| 711.59
#2010-12-31| 711.59
#2011-01-03| 719.97
#2011-01-04| 717.73
#2011-01-05| 715.12
#2011-01-06| 711.97
#2011-01-07| 705.70
#2011-01-10| 688.56
#2011-01-11| 675.07
#2011-01-12| 677.94
#2011-01-13| 684.15
#2011-01-14| 692.82
#2011-01-17| .
#2011-01-18| 675.04
#2011-01-19| 673.69
#2011-01-20| 665.55
#2011-01-21| 654.44
#2011-01-24| 641.00
#2011-01-25| 654.31
#2011-01-26| 651.69
#2011-01-27| 672.90
#2011-01-28| 671.95
#2011-01-31| 651.84
#2011-02-01| 644.01
#2011-02-02| 657.89
#2011-02-03| 662.98
#2011-02-04| 662.26
#2011-02-07| 667.92
#2011-02-08| 671.60
#2011-02-09| 662.26
#2011-02-10| 643.01
#2011-02-11| 642.44
#2011-02-14| 651.73
#2011-02-15| 649.78
#2011-02-16| 654.40
#2011-02-17| 666.52
#2011-02-18| 664.25
#2011-02-21| .
#2011-02-22| 649.53
#2011-02-23| 646.91
#2011-02-24| 638.20
#2011-02-25| 639.22
#2011-02-28| 645.69
#2011-03-01| 649.73
#2011-03-02| 646.87
#2011-03-03| 658.86
#2011-03-04| 669.64
#2011-03-07| 670.58
#2011-03-08| 669.17
#2011-03-09| 673.19
#2011-03-10| 676.19
#2011-03-11| 676.69
#2011-03-14| 677.39
#2011-03-15| 670.20
#2011-03-16| 668.22
#2011-03-17| 654.15
#2011-03-18| 660.87
#2011-03-21| 665.27
#2011-03-22| 669.85
#2011-03-23| 668.00
#2011-03-24| 667.07
#2011-03-25| 674.73
#2011-03-28| 681.36
#2011-03-29| 679.97
#2011-03-30| 699.29
#2011-03-31| 703.79
#2011-04-01| 719.18
#2011-04-04| 736.99
#2011-04-05| 726.47
#2011-04-06| 737.23
#2011-04-07| 740.05
#2011-04-08| 743.69
#2011-04-11| 734.08
#2011-04-12| 725.67
#2011-04-13| 726.22
#2011-04-14| 730.47
#2011-04-15| 731.62
#2011-04-18| 733.04
#2011-04-19| 726.83
#2011-04-20| 730.53
#2011-04-21| 730.53
#2011-04-22| .
#2011-04-25| 739.72
#2011-04-26| 736.64
#2011-04-27| 741.88
#2011-04-28| 741.83
#2011-04-29| 751.90
#2011-05-02| 755.79
#2011-05-03| 749.57
#2011-05-04| 745.76
#2011-05-05| 720.87
#2011-05-06| 712.89
#2011-05-09| 724.42
#2011-05-10| 731.35
#2011-05-11| 735.69
#2011-05-12| 728.56
#2011-05-13| 724.18
#2011-05-16| 722.54
#2011-05-17| 714.40
#2011-05-18| 723.73
#2011-05-19| 725.14
#2011-05-20| 724.70
#2011-05-23| 716.14
#2011-05-24| 713.59
#2011-05-25| 700.40
#2011-05-26| 710.77
#2011-05-27| 718.93
#2011-05-30| .
#2011-05-31| 713.30
#2011-06-01| 724.03
#2011-06-02| 726.23
#2011-06-03| 724.70
#2011-06-06| 719.13
#2011-06-07| 714.36
#2011-06-08| 716.19
#2011-06-09| 708.54
#2011-06-10| 706.80
#2011-06-13| 698.76
#2011-06-14| 694.95
#2011-06-15| 703.34
#2011-06-16| 697.01
#2011-06-17| 691.89
#2011-06-20| 691.89
#2011-06-21| 704.55
#2011-06-22| 711.91
#2011-06-23| 710.55
#2011-06-24| 719.70
#2011-06-27| 715.82
#2011-06-28| 715.62
#2011-06-29| 712.32
#2011-06-30| 722.31
#2011-07-01| 735.27
#2011-07-04| .
#2011-07-05| 753.36
#2011-07-06| 749.04
#2011-07-07| 745.65
#2011-07-08| 751.91
#2011-07-11| 747.33
#2011-07-12| 733.72
#2011-07-13| 746.46
#2011-07-14| 751.98
#2011-07-15| 756.54
#2011-07-18| 758.38
#2011-07-19| 762.64
#2011-07-20| 765.95
#2011-07-21| 761.73
#2011-07-22| 764.81
#2011-07-25| 766.35
#2011-07-26| 765.95
#2011-07-27| 771.44
#2011-07-28| 771.04
#2011-07-29| 775.71
#2011-08-01| 787.40
#2011-08-02| 781.51
#2011-08-03| 770.20
#2011-08-04| 768.43
#2011-08-05| 754.53
#2011-08-08| 734.67
#2011-08-09| 708.21
#2011-08-10| 732.86
#2011-08-11| 733.47
#2011-08-12| 735.03
#2011-08-15| 740.95
#2011-08-16| 746.53
#2011-08-17| 743.15
#2011-08-18| 754.10
#2011-08-19| 741.36
#2011-08-22| 734.40
#2011-08-23| 750.27
#2011-08-24| 749.28
#2011-08-25| 747.07
#2011-08-26| 743.07
#2011-08-29| 743.07
#2011-08-30| 743.07
#2011-08-31| 753.38
#2011-09-01| 760.01
#2011-09-02| 764.41
#2011-09-05| .
#2011-09-06| 746.21
#2011-09-07| 751.71
#2011-09-08| 754.74
#2011-09-09| 752.90
#2011-09-12| 740.60
#2011-09-13| 736.10
#2011-09-14| 725.14
#2011-09-15| 730.38
#2011-09-16| 727.82
#2011-09-19| 728.46
#2011-09-20| 711.60
#2011-09-21| 707.28
#2011-09-22| 686.03
#2011-09-23| 652.79
#2011-09-26| 621.63
#2011-09-27| 621.63
#2011-09-28| 660.04
#2011-09-29| 655.32
#2011-09-30| 675.54
#2011-10-03| 648.05
#2011-10-04| 639.30
#2011-10-05| 642.85
#2011-10-06| 656.07
#2011-10-07| 678.45
#2011-10-10| 688.38
#2011-10-11| 697.61
#2011-10-12| 699.86
#2011-10-13| 704.84
#2011-10-14| 705.78
#2011-10-17| 720.61
#2011-10-18| 707.44
#2011-10-19| 714.46
#2011-10-20| 708.28
#2011-10-21| 706.48
#2011-10-24| 713.88
#2011-10-25| 723.83
#2011-10-26| 721.04
#2011-10-27| 732.95
#2011-10-28| 749.11
#2011-10-31| 749.11
#2011-11-01| 749.11
#2011-11-02| 734.77
#2011-11-03| 720.50
#2011-11-04| 735.00
#2011-11-07| 735.00
#2011-11-08| 736.55
#2011-11-09| 743.82
#2011-11-10| 726.54
#2011-11-11| 732.68
#2011-11-14| 742.18
#2011-11-15| 742.38
#2011-11-16| 738.06
#2011-11-17| 737.26
#2011-11-18| 732.22
#2011-11-21| 733.96
#2011-11-22| 735.50
#2011-11-23| 727.96
#2011-11-24| .
#2011-11-25| 718.07
#2011-11-28| 716.25
#2011-11-29| 717.56
#2011-11-30| 717.56
#2011-12-01| 735.12
#2011-12-02| 738.09
#2011-12-05| 738.89
#2011-12-06| 732.27
#2011-12-07| 741.65
#2011-12-08| 737.60
#2011-12-09| 730.07
#2011-12-12| 728.35
#2011-12-13| 724.57
#2011-12-14| 721.52
#2011-12-15| 719.59
#2011-12-16| 729.18
#2011-12-19| 729.61
#2011-12-20| 735.12
#2011-12-21| 742.98
#2011-12-22| 744.12
#2011-12-23| 748.32
#2011-12-26| .
#2011-12-27| 738.90
#2011-12-28| 732.10
#2011-12-29| 741.06
#2011-12-30| 741.06
#2012-01-02| .
#2012-01-03| 750.69
#2012-01-04| 761.48
#2012-01-05| 761.98
#2012-01-06| 753.93
#2012-01-09| 765.73
#2012-01-10| 770.47
#2012-01-11| 786.62
#2012-01-12| 785.95
#2012-01-13| 784.31
#2012-01-16| .
#2012-01-17| 793.02
#2012-01-18| 803.64
#2012-01-19| 807.62
#2012-01-20| 819.85
#2012-01-23| 819.85
#2012-01-24| 815.97
#2012-01-25| 809.00
#2012-01-26| 803.45
#2012-01-27| 815.02
#2012-01-30| 805.54
#2012-01-31| 816.99
#2012-02-01| 821.60
#2012-02-02| 845.30
#2012-02-03| 832.94
#2012-02-06| 844.32
#2012-02-07| 837.88
#2012-02-08| 850.85
#2012-02-09| 844.00
#2012-02-10| 840.97
#2012-02-13| 844.35
#2012-02-14| 831.99
#2012-02-15| 834.09
#2012-02-16| 828.92
#2012-02-17| 852.04
#2012-02-20| .
#2012-02-21| 853.97
#2012-02-22| 858.99
#2012-02-23| 848.75
#2012-02-24| 846.83
#2012-02-27| 830.50
#2012-02-28| 837.40
#2012-02-29| 853.95
#2012-03-01| 858.64
#2012-03-02| 876.59
#2012-03-05| 874.33
#2012-03-06| 860.06
#2012-03-07| 854.65
#2012-03-08| 865.93
#2012-03-09| 870.84
#2012-03-12| 868.91
#2012-03-13| 879.70
#2012-03-14| 882.97
#2012-03-15| 881.01
#2012-03-16| 901.09
#2012-03-19| 899.17
#2012-03-20| 891.79
#2012-03-21| 880.50
#2012-03-22| 882.14
#2012-03-23| 884.89
#2012-03-26| 879.07
#2012-03-27| 890.57
#2012-03-28| 888.69
#2012-03-29| 893.34
#2012-03-30| 896.98
#2012-04-02| 900.45
#2012-04-03| 891.04
#2012-04-04| 883.58
#2012-04-05| 883.58
#2012-04-06| .
#2012-04-09| 883.58
#2012-04-10| 879.14
#2012-04-11| 879.97
#2012-04-12| 887.03
#2012-04-13| 898.60
#2012-04-16| 899.41
#2012-04-17| 910.14
#2012-04-18| 915.44
#2012-04-19| 914.00
#2012-04-20| 911.26
#2012-04-23| 910.05
#2012-04-24| 913.14
#2012-04-25| 922.19
#2012-04-26| 927.59
#2012-04-27| 922.06
#2012-04-30| 929.48
#2012-05-01| 929.48
#2012-05-02| 935.67
#2012-05-03| 951.01
#2012-05-04| 943.46
#2012-05-07| 928.38
#2012-05-08| 931.95
#2012-05-09| 923.39
#2012-05-10| 919.58
#2012-05-11| 908.96
#2012-05-14| 889.17
#2012-05-15| 873.54
#2012-05-16| 847.72
#2012-05-17| 878.83
#2012-05-18| 847.85
#2012-05-21| 862.48
#2012-05-22| 864.64
#2012-05-23| 854.56
#2012-05-24| 844.39
#2012-05-25| 847.70
#2012-05-28| .
#2012-05-29| 878.51
#2012-05-30| 869.36
#2012-05-31| 878.89
#2012-06-01| 879.03
#2012-06-04| 846.93
#2012-06-05| 853.90
#2012-06-06| 866.09
#2012-06-07| 877.79
#2012-06-08| 871.56
#2012-06-11| 893.88
#2012-06-12| 893.88
#2012-06-13| 906.52
#2012-06-14| 893.79
#2012-06-15| 887.19
#2012-06-18| 906.31
#2012-06-19| 909.09
#2012-06-20| 925.99
#2012-06-21| 913.46
#2012-06-22| 914.83
#2012-06-25| 920.01
#2012-06-26| 927.69
#2012-06-27| 940.24
#2012-06-28| 940.07
#2012-06-29| 942.73
#2012-07-02| 954.00
#2012-07-03| 972.94
#2012-07-04| .
#2012-07-05| 974.13
#2012-07-06| 971.80
#2012-07-09| 949.91
#2012-07-10| 947.84
#2012-07-11| 943.66
#2012-07-12| 933.53
#2012-07-13| 937.82
#2012-07-16| 955.70
#2012-07-17| 955.59
#2012-07-18| 944.06
#2012-07-19| 936.45
#2012-07-20| 937.46
#2012-07-23| 920.56
#2012-07-24| 923.66
#2012-07-25| 919.98
#2012-07-26| 919.71
#2012-07-27| 935.23
#2012-07-30| 946.44
#2012-07-31| 958.34
#2012-08-01| 956.68
#2012-08-02| 955.02
#2012-08-03| 952.84
#2012-08-06| 951.70
#2012-08-07| 951.81
#2012-08-08| 957.18
#2012-08-09| 946.27
#2012-08-10| 944.29
#2012-08-13| 945.72
#2012-08-14| 945.31
#2012-08-15| 939.18
#2012-08-16| 930.63
#2012-08-17| 924.94
#2012-08-20| 924.94
#2012-08-21| 924.94
#2012-08-22| 918.95
#2012-08-23| 931.69
#2012-08-24| 920.04
#2012-08-27| 920.04
#2012-08-28| 926.15
#2012-08-29| 928.29
#2012-08-30| 923.91
#2012-08-31| 934.92
#2012-09-03| .
#2012-09-04| 936.71
#2012-09-05| 930.45
#2012-09-06| 932.73
#2012-09-07| 946.05
#2012-09-10| 945.50
#2012-09-11| 947.97
#2012-09-12| 949.58
#2012-09-13| 952.39
#2012-09-14| 977.32
#2012-09-17| 976.88
#2012-09-18| 970.20
#2012-09-19| 970.90
#2012-09-20| 962.11
#2012-09-21| 963.63
#2012-09-24| 967.02
#2012-09-25| 968.00
#2012-09-26| 955.00
#2012-09-27| 958.34
#2012-09-28| 970.08
#2012-10-01| 961.89
#2012-10-02| 972.07
#2012-10-03| 976.75
#2012-10-04| 989.40
#2012-10-05| 990.04
#2012-10-08| 987.44
#2012-10-09| 981.10
#2012-10-10| 974.22
#2012-10-11| 972.47
#2012-10-12| 980.06
#2012-10-15| 981.76
#2012-10-16| 987.24
#2012-10-17| 999.57
#2012-10-18| 996.16
#2012-10-19| 992.03
#2012-10-22| 990.30
#2012-10-23| 993.96
#2012-10-24| 984.43
#2012-10-25| 990.97
#2012-10-26| 990.97
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 994.98
#2012-11-01| 994.98
#2012-11-02| 994.98
#2012-11-05|1000.97
#2012-11-06|1005.39
#2012-11-07|1005.47
#2012-11-08|1006.92
#2012-11-09|1008.78
#2012-11-12|1008.19
#2012-11-13|1004.52
#2012-11-14|1006.10
#2012-11-15| 995.75
#2012-11-16| 997.54
#2012-11-19|1003.28
#2012-11-20|1014.35
#2012-11-21|1021.79
#2012-11-22| .
#2012-11-23|1025.95
#2012-11-26|1032.73
#2012-11-27|1036.16
#2012-11-28|1041.70
#2012-11-29|1042.32
#2012-11-30|1042.32
#2012-12-03|1050.22
#2012-12-04|1058.90
#2012-12-05|1055.96
#2012-12-06|1065.73
#2012-12-07|1070.28
#2012-12-10|1064.92
#2012-12-11|1078.10
#2012-12-12|1077.73
#2012-12-13|1071.04
#2012-12-14|1057.49
#2012-12-17|1042.35
#2012-12-18|1042.43
#2012-12-19|1064.73
#2012-12-20|1071.79
#2012-12-21|1076.21
#2012-12-24|1076.21
#2012-12-25|1076.21
#2012-12-26|1074.85
#2012-12-27|1069.51
#2012-12-28|1076.35
#2012-12-31|1076.35
#2013-01-01|1076.35
#2013-01-02|1090.37
#2013-01-03|1105.57
#2013-01-04|1108.42
#2013-01-07|1123.07
#2013-01-08|1123.98
#2013-01-09|1132.76
#2013-01-10|1122.01
#2013-01-11|1130.05
#2013-01-14|1135.67
#2013-01-15|1138.03
#2013-01-16|1128.45
#2013-01-17|1131.87
#2013-01-18|1143.03
#2013-01-21|1145.19
#2013-01-22|1137.47
#2013-01-23|1134.52
#2013-01-24|1139.30
#2013-01-25|1147.19
#2013-01-28|1144.91
#2013-01-29|1157.96
#2013-01-30|1167.27
#2013-01-31|1162.46
#2013-02-01|1175.01
#2013-02-04|1200.36
#2013-02-05|1202.77
#2013-02-06|1194.89
#2013-02-07|1202.30
#2013-02-08|1201.20
#2013-02-11|1201.91
#2013-02-12|1202.64
#2013-02-13|1215.31
#2013-02-14|1214.47
#2013-02-15|1217.34
#2013-02-18|1223.61
#2013-02-19|1231.86
#2013-02-20|1235.44
#2013-02-21|1235.91
#2013-02-22|1236.67
#2013-02-25|1246.43
#2013-02-26|1229.41
#2013-02-27|1228.77
#2013-02-28|1249.42
#2013-03-01|1233.79
#2013-03-04|1227.50
#2013-03-05|1240.99
#2013-03-06|1264.82
#2013-03-07|1243.59
#2013-03-08|1263.04
#2013-03-11|1256.77
#2013-03-12|1253.49
#2013-03-13|1252.55
#2013-03-14|1247.99
#2013-03-15|1243.86
#2013-03-18|1219.91
#2013-03-19|1202.52
#2013-03-20|1200.11
#2013-03-21|1207.17
#2013-03-22|1212.28
#2013-03-25|1229.43
#2013-03-26|1232.31
#2013-03-27|1268.17
#2013-03-28|1268.17
#2013-03-29|1268.17
#2013-04-01|1270.49
#2013-04-02|1253.66
#2013-04-03|1262.13
#2013-04-04|1249.20
#2013-04-05|1238.93
#2013-04-08|1236.49
#2013-04-09|1236.49
#2013-04-10|1260.02
#2013-04-11|1263.99
#2013-04-12|1270.32
#2013-04-15|1261.07
#2013-04-16|1246.86
#2013-04-17|1261.11
#2013-04-18|1264.46
#2013-04-19|1286.77
#2013-04-22|1315.09
#2013-04-23|1286.44
#2013-04-24|1286.60
#2013-04-25|1290.75
#2013-04-26|1296.96
#2013-04-29|1301.27
#2013-04-30|1310.42
#2013-05-01|1310.42
#2013-05-02|1316.73
#2013-05-03|1345.27
#2013-05-06|1337.39
#2013-05-07|1334.47
#2013-05-08|1341.22
#2013-05-09|1343.20
#2013-05-10|1345.90
#2013-05-13|1345.90
#2013-05-14|1354.09
#2013-05-15|1364.76
#2013-05-16|1346.88
#2013-05-17|1341.34
#2013-05-20|1339.58
#2013-05-21|1350.31
#2013-05-22|1358.58
#2013-05-23|1329.45
#2013-05-24|1324.90
#2013-05-27|1291.42
#2013-05-28|1283.08
#2013-05-29|1286.58
#2013-05-30|1240.77
#2013-05-31|1247.50
#2013-06-03|1208.93
#2013-06-04|1196.65
#2013-06-05|1177.37
#2013-06-06|1184.34
#2013-06-07|1198.04
#2013-06-10|1213.82
#2013-06-11|1146.55
#2013-06-12|1146.55
#2013-06-13|1072.73
#2013-06-14|1102.30
#2013-06-17|1117.17
#2013-06-18|1142.95
#2013-06-19|1141.07
#2013-06-20|1093.39
#2013-06-21|1067.89
#2013-06-24|1030.42
#2013-06-25|1010.20
#2013-06-26|1068.06
#2013-06-27|1105.14
#2013-06-28|1132.67
#2013-07-01|1145.98
#2013-07-02|1129.53
#2013-07-03|1129.79
#2013-07-04|1129.60
#2013-07-05|1136.21
#2013-07-08|1095.66
#2013-07-09|1100.68
#2013-07-10|1100.76
#2013-07-11|1117.65
#2013-07-12|1144.55
#2013-07-15|1152.34
#2013-07-16|1148.91
#2013-07-17|1142.43
#2013-07-18|1154.16
#2013-07-19|1152.52
#2013-07-22|1156.13
#2013-07-23|1175.25
#2013-07-24|1186.89
#2013-07-25|1185.95
#2013-07-26|1182.15
#2013-07-29|1173.15
#2013-07-30|1172.43
#2013-07-31|1155.49
#2013-08-01|1154.92
#2013-08-02|1131.55
#2013-08-05|1130.20
#2013-08-06|1113.37
#2013-08-07|1109.71
#2013-08-08|1109.36
#2013-08-09|1109.36
#2013-08-12|1112.70
#2013-08-13|1131.12
#2013-08-14|1147.44
#2013-08-15|1129.11
#2013-08-16|1121.97
#2013-08-19|1121.97
#2013-08-20|1121.97
#2013-08-21|1121.97
#2013-08-22|1042.59
#2013-08-23|1043.80
#2013-08-26|1043.80
#2013-08-27|1003.25
#2013-08-28| 970.10
#2013-08-29|1000.31
#2013-08-30|1023.86
#2013-09-02|1028.32
#2013-09-03|1030.01
#2013-09-04|1011.99
#2013-09-05|1008.03
#2013-09-06|1009.90
#2013-09-09|1019.36
#2013-09-10|1044.00
#2013-09-11|1061.49
#2013-09-12|1056.03
#2013-09-13|1045.64
#2013-09-16|1076.97
#2013-09-17|1086.48
#2013-09-18|1090.89
#2013-09-19|1134.78
#2013-09-20|1123.96
#2013-09-23|1126.93
#2013-09-24|1123.01
#2013-09-25|1116.12
#2013-09-26|1119.47
#2013-09-27|1113.29
#2013-09-30|1076.98
#2013-10-01|1084.43
#2013-10-02|1109.80
#2013-10-03|1122.56
#2013-10-04|1126.54
#2013-10-07|1136.16
#2013-10-08|1137.26
#2013-10-09|1124.60
#2013-10-10|1133.43
#2013-10-11|1143.18
#2013-10-14|1138.06
#2013-10-15|1138.15
#2013-10-16|1143.82
#2013-10-17|1160.06
#2013-10-18|1169.22
#2013-10-21|1167.46
#2013-10-22|1166.30
#2013-10-23|1173.52
#2013-10-24|1165.07
#2013-10-25|1158.06
#2013-10-28|1158.06
#2013-10-29|1157.25
#2013-10-30|1165.47
#2013-10-31|1162.03
#2013-11-01|1162.03
#2013-11-04|1151.73
#2013-11-05|1151.68
#2013-11-06|1142.41
#2013-11-07|1138.12
#2013-11-08|1133.22
#2013-11-11|1112.98
#2013-11-12|1118.31
#2013-11-13|1116.73
#2013-11-14|1123.68
#2013-11-15|1124.20
#2013-11-18|1115.61
#2013-11-19|1103.09
#2013-11-20|1081.52
#2013-11-21|1075.81
#2013-11-22|1066.63
#2013-11-25|1049.78
#2013-11-26|1051.22
#2013-11-27|1057.83
#2013-11-28|1075.22
#2013-11-29|1078.97
#2013-12-02|1083.95
#2013-12-03|1074.61
#2013-12-04|1058.73
#2013-12-05|1046.26
#2013-12-06|1040.35
#2013-12-09|1038.62
#2013-12-10|1014.76
#2013-12-11|1019.68
#2013-12-12| 996.43
#2013-12-13| 998.60
#2013-12-16|1005.00
#2013-12-17|1022.43
#2013-12-18|1024.34
#2013-12-19|1014.23
#2013-12-20|1001.96
#2013-12-23|1008.66
#2013-12-24|1008.66
#2013-12-25|1008.66
#2013-12-26|1010.41
#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|1009.24
#2014-01-15|1007.48
#2014-01-16|1008.73
#2014-01-17|1011.44
#2014-01-20|1012.36
#2014-01-21|1010.05
#2014-01-22|1032.06
#2014-01-23|1037.94
#2014-01-24|1041.10
#2014-01-27|1020.39
#2014-01-28|1012.01
#2014-01-29|1020.57
#2014-01-30|1012.43
#2014-01-31|1012.43
#2014-02-03|1005.17
#2014-02-04| 985.54
#2014-02-05| 989.17
#2014-02-06| 992.40
#2014-02-07|1012.48
#2014-02-10|1021.66
#2014-02-11|1029.97
#2014-02-12|1036.87
#2014-02-13|1037.48
#2014-02-14|1042.57
#2014-02-17|1060.27
#2014-02-18|1059.74
#2014-02-19|1077.90
#2014-02-20|1086.11
#2014-02-21|1085.02
#2014-02-24|1083.66
#2014-02-25|1085.58
#2014-02-26|1090.36
#2014-02-27|1094.99
#2014-02-28|1108.16
#2014-03-03|1104.60
#2014-03-04|1105.20
#2014-03-05|1114.64
#2014-03-06|1131.29
#2014-03-07|1127.66
#2014-03-10|1124.24
#2014-03-11|1132.02
#2014-03-12|1117.26
#2014-03-13|1119.30
#2014-03-14|1114.02
#2014-03-17|1118.58
#2014-03-18|1129.02
#2014-03-19|1123.48
#2014-03-20|1111.23
#2014-03-21|1089.52
#2014-03-24|1106.00
#2014-03-25|1097.61
#2014-03-26|1102.35
#2014-03-27|1095.13
#2014-03-28|1106.57
#2014-03-31|1120.32
#2014-04-01|1136.63
#2014-04-02|1146.86
#2014-04-03|1145.54
#2014-04-04|1141.07
#2014-04-07|1154.29
#2014-04-08|1153.39
#2014-04-09|1153.39
#2014-04-10|1173.85
#2014-04-11|1166.77
#2014-04-14|1160.65
#2014-04-15|1165.56
#2014-04-16|1175.41
#2014-04-17|1175.41
#2014-04-18|1178.40
#2014-04-21|1191.27
#2014-04-22|1191.10
#2014-04-23|1184.18
#2014-04-24|1178.18
#2014-04-25|1171.37
#2014-04-28|1161.66
#2014-04-29|1169.08
#2014-04-30|1180.57
#2014-05-01|1180.57
#2014-05-02|1188.21
#2014-05-05|1194.10
#2014-05-06|1195.93
#2014-05-07|1194.97
#2014-05-08|1199.50
#2014-05-09|1227.52
#2014-05-12|1221.45
#2014-05-13|1227.04
#2014-05-14|1239.26
#2014-05-15|1231.83
#2014-05-16|1221.77
#2014-05-19|1237.42
#2014-05-20|1236.43
#2014-05-21|1213.72
#2014-05-22|1228.63
#2014-05-23|1225.50
#2014-05-26|1221.29
#2014-05-27|1218.89
#2014-05-28|1217.61
#2014-05-29|1197.28
#2014-05-30|1196.65
#2014-06-02|1203.79
#2014-06-03|1220.99
#2014-06-04|1213.77
#2014-06-05|1217.06
#2014-06-06|1219.33
#2014-06-09|1227.88
#2014-06-10|1220.99
#2014-06-11|1221.64
#2014-06-12|1221.64
#2014-06-13|1217.85
#2014-06-16|1209.84
#2014-06-17|1201.59
#2014-06-18|1193.85
#2014-06-19|1200.39
#2014-06-20|1206.08
#2014-06-23|1211.16
#2014-06-24|1214.33
#2014-06-25|1220.72
#2014-06-26|1232.04
#2014-06-27|1226.31
#2014-06-30|1230.58
#2014-07-01|1228.76
#2014-07-02|1233.18
#2014-07-03|1242.58
#2014-07-04|1256.91
#2014-07-07|1263.11
#2014-07-08|1257.18
#2014-07-09|1252.59
#2014-07-10|1256.40
#2014-07-11|1244.24
#2014-07-14|1233.11
#2014-07-15|1229.86
#2014-07-16|1229.86
#2014-07-17|1237.55
#2014-07-18|1233.44
#2014-07-21|1238.47
#2014-07-22|1238.76
#2014-07-23|1248.89
#2014-07-24|1245.08
#2014-07-25|1245.17
#2014-07-28|1236.48
#2014-07-29|1236.48
#2014-07-30|1238.24
#2014-07-31|1235.00
#2014-08-01|1232.54
#2014-08-04|1251.71
#2014-08-05|1253.58
#2014-08-06|1244.44
#2014-08-07|1235.66
#2014-08-08|1220.42
#2014-08-11|1240.83
#2014-08-12|1245.79
#2014-08-13|1243.12
#2014-08-14|1262.53
#2014-08-15|1253.33
#2014-08-18|1255.29
#2014-08-19|1266.98
#2014-08-20|1263.62
#2014-08-21|1263.62
#2014-08-22|1271.83
#2014-08-25|1271.83
#2014-08-26|1276.89
#2014-08-27|1283.48
#2014-08-28|1272.48
#2014-08-29|1264.73
#2014-09-01|1274.76
#2014-09-02|1276.87
#2014-09-03|1292.84
#2014-09-04|1291.68
#2014-09-05|1301.35
#2014-09-08|1313.84
#2014-09-09|1298.60
#2014-09-10|1285.14
#2014-09-11|1285.53
#2014-09-12|1285.01
#2014-09-15|1270.07
#2014-09-16|1273.31
#2014-09-17|1282.80
#2014-09-18|1287.84
#2014-09-19|1287.84
#2014-09-22|1284.98
#2014-09-23|1281.82
#2014-09-24|1297.28
#2014-09-25|1278.26
#2014-09-26|1274.50
#2014-09-29|1269.29
#2014-09-30|1273.67
#2014-10-01|1270.38
#2014-10-02|1259.37
#2014-10-03|1270.96
#2014-10-06|1270.96
#2014-10-07|1272.74
#2014-10-08|1258.17
#2014-10-09|1266.95
#2014-10-10|1256.77
#2014-10-13|1222.53
#2014-10-14|1218.99
#2014-10-15|1226.00
#2014-10-16|1229.52
#2014-10-17|1223.79
#2014-10-20|1235.20
#2014-10-21|1239.74
#2014-10-22|1254.04
#2014-10-23|1246.31
#2014-10-24|1245.31
#2014-10-27|1244.90
#2014-10-28|1239.15
#2014-10-29|1245.70
#2014-10-30|1253.82
#2014-10-31|1262.78
#2014-11-03|1277.50
#2014-11-04|1262.88
#2014-11-05|1261.28
#2014-11-06|1265.92
#2014-11-07|1259.23
#2014-11-10|1261.32
#2014-11-11|1260.51
#2014-11-12|1266.87
#2014-11-13|1261.93
#2014-11-14|1263.35
#2014-11-17|1267.10
#2014-11-18|1273.19
#2014-11-19|1269.59
#2014-11-20|1268.57
#2014-11-21|1272.69
#2014-11-24|1283.11
#2014-11-25|1277.08
#2014-11-26|1290.13
#2014-11-27|1276.16
#2014-11-28|1280.53
#2014-12-01|1287.71
#2014-12-02|1294.54
#2014-12-03|1299.26
#2014-12-04|1290.28
#2014-12-05|1280.36
#2014-12-08|1280.36
#2014-12-09|1271.93
#2014-12-10|1266.42
#2014-12-11|1252.69
#2014-12-12|1276.28
#2014-12-15|1282.04
#2014-12-16|1261.33
#2014-12-17|1228.77
#2014-12-18|1238.95
#2014-12-19|1255.81
#2014-12-22|1261.10
#2014-12-23|1266.91
#2014-12-24|1266.91
#2014-12-25|1266.91
#2014-12-26|1266.91
#2014-12-29|1274.04
#2014-12-30|1274.04
#2014-12-31|1274.04
#2015-01-01|1274.04
#2015-01-02|1274.04
#2015-01-05|1273.98
#2015-01-06|1277.25
#2015-01-07|1280.22
#2015-01-08|1288.73
#2015-01-09|1296.96
#2015-01-12|1292.36
#2015-01-13|1301.86
#2015-01-14|1319.75
#2015-01-15|1319.75
#2015-01-16|1319.75
#2015-01-19|1319.03
#2015-01-20|1314.93
#2015-01-21|1324.54
#2015-01-22|1315.64
#2015-01-23|1344.23
#2015-01-26|1352.98
#2015-01-27|1362.46
#2015-01-28|1367.41
#2015-01-29|1359.51
#2015-01-30|1373.41
#2015-02-02|1361.52
#2015-02-03|1360.09
#2015-02-04|1379.04
#2015-02-05|1371.86
#2015-02-06|1379.99
#2015-02-09|1383.43
#2015-02-10|1374.15
#2015-02-11|1367.57
#2015-02-12|1370.32
#2015-02-13|1383.15
#2015-02-16|1385.50
#2015-02-17|1386.74
#2015-02-18|1389.59
#2015-02-19|1389.59
#2015-02-20|1393.76
#2015-02-23|1393.40
#2015-02-24|1393.88
#2015-02-25|1400.56
#2015-02-26|1388.21
#2015-02-27|1383.25
#2015-03-02|1391.08
#2015-03-03|1392.79
#2015-03-04|1404.83
#2015-03-05|1398.27
#2015-03-06|1405.76
#2015-03-09|1395.33
#2015-03-10|1396.10
#2015-03-11|1386.27
#2015-03-12|1401.18
#2015-03-13|1394.94
#2015-03-16|1377.80
#2015-03-17|1383.59
#2015-03-18|1372.87
#2015-03-19|1385.27
#2015-03-20|1383.27
#2015-03-23|1388.74
#2015-03-24|1389.23
#2015-03-25|1388.35
#2015-03-26|1392.29
#2015-03-27|1394.96
#2015-03-30|1397.72
#2015-03-31|1405.47
#2015-04-01|1417.54
#2015-04-02|1417.54
#2015-04-03|1426.16
#2015-04-06|1434.20
#2015-04-07|1438.09
#2015-04-08|1430.83
#2015-04-09|1430.83
#2015-04-10|1440.10
#2015-04-13|1427.78
#2015-04-14|1427.24
#2015-04-15|1400.44
#2015-04-16|1411.21
#2015-04-17|1415.89
#2015-04-20|1403.54
#2015-04-21|1397.72
#2015-04-22|1397.28
#2015-04-23|1405.83
#2015-04-24|1417.22
#2015-04-27|1419.11
#2015-04-28|1407.61
#2015-04-29|1395.25
#2015-04-30|1371.09
#2015-05-01|1371.09
#2015-05-04|1385.35
#2015-05-05|1403.19
#2015-05-06|1399.07
#2015-05-07|1383.24
#2015-05-08|1378.00
#2015-05-11|1381.51
#2015-05-12|1379.81
#2015-05-13|1384.24
#2015-05-14|1394.90
#2015-05-15|1405.73
#2015-05-18|1410.97
#2015-05-19|1402.63
#2015-05-20|1401.53
#2015-05-21|1397.83
#2015-05-22|1391.56
#2015-05-25|1382.31
#2015-05-26|1371.23
#2015-05-27|1348.27
#2015-05-28|1334.72
#2015-05-29|1346.51
#2015-06-01|1364.82
#2015-06-02|1339.59
#2015-06-03|1339.81
#2015-06-04|1337.31
#2015-06-05|1331.50
#2015-06-08|1318.85
#2015-06-09|1291.23
#2015-06-10|1304.18
#2015-06-11|1319.02
#2015-06-12|1319.02
#2015-06-15|1310.32
#2015-06-16|1320.12
#2015-06-17|1324.77
#2015-06-18|1343.00
#2015-06-19|1339.41
#2015-06-22|1341.89
#2015-06-23|1330.38
#2015-06-24|1344.29
#2015-06-25|1333.16
#2015-06-26|1342.20
#2015-06-29|1330.01
#2015-06-30|1332.35
#2015-07-01|1333.43
#2015-07-02|1332.54
#2015-07-03|1328.79
#2015-07-06|1310.81
#2015-07-07|1305.96
#2015-07-08|1291.67
#2015-07-09|1294.48
#2015-07-10|1298.89
#2015-07-13|1314.59
#2015-07-14|1320.82
#2015-07-15|1324.43
#2015-07-16|1333.11
#2015-07-17|1333.11
#2015-07-20|1321.52
#2015-07-21|1334.83
#2015-07-22|1336.11
#2015-07-23|1335.25
#2015-07-24|1334.95
#2015-07-27|1313.65
#2015-07-28|1303.13
#2015-07-29|1303.50
#2015-07-30|1304.61
#2015-07-31|1308.94
#2015-08-03|1314.46
#2015-08-04|1320.45
#2015-08-05|1327.97
#2015-08-06|1314.47
#2015-08-07|1305.76
#2015-08-10|1306.01
#2015-08-11|1306.76
#2015-08-12|1285.32
#2015-08-13|1277.69
#2015-08-14|1271.22
#2015-08-17|1253.74
#2015-08-18|1251.63
#2015-08-19|1253.79
#2015-08-20|1239.46
#2015-08-21|1239.46
#2015-08-24|1149.26
#2015-08-25|1161.01
#2015-08-26|1166.70
#2015-08-27|1194.65
#2015-08-28|1207.91
#2015-08-31|1207.91
#2015-09-01|1206.99
#2015-09-02|1204.04
#2015-09-03|1209.21
#2015-09-04|1200.83
#2015-09-07|1175.41
#2015-09-08|1169.60
#2015-09-09|1180.28
#2015-09-10|1172.64
#2015-09-11|1174.77
#2015-09-14|1203.87
#2015-09-15|1207.61
#2015-09-16|1212.53
#2015-09-17|1223.30
#2015-09-18|1225.01
#2015-09-21|1217.37
#2015-09-22|1206.94
#2015-09-23|1180.28
#2015-09-24|1177.47
#2015-09-25|1177.47
#2015-09-28|1162.98
#2015-09-29|1167.09
#2015-09-30|1177.38
#2015-10-01|1177.14
#2015-10-02|1170.25
#2015-10-05|1195.49
#2015-10-06|1210.90
#2015-10-07|1228.29
#2015-10-08|1229.12
#2015-10-09|1240.70
#2015-10-12|1245.38
#2015-10-13|1215.33
#2015-10-14|1201.81
#2015-10-15|1225.81
#2015-10-16|1222.16
#2015-10-19|1222.30
#2015-10-20|1220.86
#2015-10-21|1219.41
#2015-10-22|1220.19
#2015-10-23|1245.30
#2015-10-26|1256.32
#2015-10-27|1252.06
#2015-10-28|1245.15
#2015-10-29|1224.58
#2015-10-30|1217.58
#2015-11-02|1227.74
#2015-11-03|1230.20
#2015-11-04|1229.38
#2015-11-05|1211.54
#2015-11-06|1211.27
#2015-11-09|1197.54
#2015-11-10|1182.97
#2015-11-11|1187.93
#2015-11-12|1173.93
#2015-11-13|1168.45
#2015-11-16|1145.86
#2015-11-17|1155.09
#2015-11-18|1155.09
#2015-11-19|1155.09
#2015-11-20|1172.56
#2015-11-23|1181.74
#2015-11-24|1183.80
#2015-11-25|1197.66
#2015-11-26|1195.53
#2015-11-27|1173.01
#2015-11-30|1173.01
#2015-12-01|1192.81
#2015-12-02|1192.13
#2015-12-03|1181.88
#2015-12-04|1171.54
#2015-12-07|1170.01
#2015-12-08|1158.24
#2015-12-09|1158.60
#2015-12-10|1153.05
#2015-12-11|1136.60
#2015-12-14|1135.45
#2015-12-15|1128.21
#2015-12-16|1146.16
#2015-12-17|1162.14
#2015-12-18|1156.27
#2015-12-21|1163.91
#2015-12-22|1172.27
#2015-12-23|1181.05
#2015-12-24|1181.05
#2015-12-25|1181.05
#2015-12-28|1180.29
#2015-12-29|1179.02
#2015-12-30|1179.02
#2015-12-31|1179.02
#2016-01-01|1179.02
#2016-01-04|1157.62
#2016-01-05|1162.56
#2016-01-06|1156.59
#2016-01-07|1123.51
#2016-01-08|1112.22
#2016-01-11|1060.80
#2016-01-12|1063.47
#2016-01-13|1089.88
#2016-01-14|1074.63
#2016-01-15|1078.41
#2016-01-18|1061.61
#2016-01-19|1066.24
#2016-01-20|1044.89
#2016-01-21|1015.20
#2016-01-22|1037.77
#2016-01-25|1072.11
#2016-01-26|1049.25
#2016-01-27|1085.20
#2016-01-28|1096.66
#2016-01-29|1118.92
#2016-02-01|1120.85
#2016-02-02|1110.84
#2016-02-03|1088.81
#2016-02-04|1112.39
#2016-02-05|1133.61
#2016-02-08|1133.61
#2016-02-09|1113.16
#2016-02-10|1117.62
#2016-02-11|1123.12
#2016-02-12|1119.78
#2016-02-15|1127.54
#2016-02-16|1132.58
#2016-02-17|1132.86
#2016-02-18|1150.30
#2016-02-19|1139.43
#2016-02-22|1139.29
#2016-02-23|1145.26
#2016-02-24|1136.65
#2016-02-25|1136.65
#2016-02-26|1140.11
#2016-02-29|1126.22
#2016-03-01|1141.48
#2016-03-02|1167.24
#2016-03-03|1186.14
#2016-03-04|1178.75
#2016-03-07|1179.43
#2016-03-08|1183.35
#2016-03-09|1194.02
#2016-03-10|1215.07
#2016-03-11|1225.87
#2016-03-14|1227.94
#2016-03-15|1227.78
#2016-03-16|1216.30
#2016-03-17|1253.66
#2016-03-18|1269.24
#2016-03-21|1281.60
#2016-03-22|1279.05
#2016-03-23|1279.14
#2016-03-24|1279.14
#2016-03-25|1279.14
#2016-03-28|1276.66
#2016-03-29|1266.49
#2016-03-30|1280.73
#2016-03-31|1274.66
#2016-04-01|1273.30
#2016-04-04|1273.75
#2016-04-05|1264.33
#2016-04-06|1258.96
#2016-04-07|1271.30
#2016-04-08|1273.49
#2016-04-11|1281.86
#2016-04-12|1288.02
#2016-04-13|1291.52
#2016-04-14|1290.33
#2016-04-15|1287.36
#2016-04-18|1271.74
#2016-04-19|1268.69
#2016-04-20|1264.19
#2016-04-21|1266.62
#2016-04-22|1260.51
#2016-04-25|1254.37
#2016-04-26|1251.44
#2016-04-27|1244.88
#2016-04-28|1242.26
#2016-04-29|1238.40
#2016-05-02|1218.74
#2016-05-03|1220.92
#2016-05-04|1220.41
#2016-05-05|1202.35
#2016-05-06|1206.58
#2016-05-09|1206.58
#2016-05-10|1247.62
#2016-05-11|1292.63
#2016-05-12|1276.92
#2016-05-13|1300.15
#2016-05-16|1316.55
#2016-05-17|1318.76
#2016-05-18|1314.21
#2016-05-19|1291.88
#2016-05-20|1272.34
#2016-05-23|1273.87
#2016-05-24|1279.20
#2016-05-25|1300.03
#2016-05-26|1288.51
#2016-05-27|1295.06
#2016-05-30|1298.84
#2016-05-31|1289.79
#2016-06-01|1308.35
#2016-06-02|1305.65
#2016-06-03|1317.20
#2016-06-06|1336.95
#2016-06-07|1358.69
#2016-06-08|1364.21
#2016-06-09|1329.96
#2016-06-10|1323.44
#2016-06-13|1332.66
#2016-06-14|1309.58
#2016-06-15|1313.71
#2016-06-16|1325.09
#2016-06-17|1334.73
#2016-06-20|1344.23
#2016-06-21|1360.12
#2016-06-22|1351.30
#2016-06-23|1349.15
#2016-06-24|1321.80
#2016-06-27|1332.26
#2016-06-28|1329.63
#2016-06-29|1346.25
#2016-06-30|1344.78
#2016-07-01|1355.07
#2016-07-04|1361.28
#2016-07-05|1348.10
#2016-07-06|1348.40
#2016-07-07|1339.16
#2016-07-08|1340.28
#2016-07-11|1351.92
#2016-07-12|1363.73
#2016-07-13|1368.47
#2016-07-14|1374.90
#2016-07-15|1393.74
#2016-07-18|1389.25
#2016-07-19|1392.27
#2016-07-20|1392.20
#2016-07-21|1402.73
#2016-07-22|1390.34
#2016-07-25|1391.85
#2016-07-26|1387.74
#2016-07-27|1399.90
#2016-07-28|1391.90
#2016-07-29|1381.03
#2016-08-01|1403.58
#2016-08-02|1399.24
#2016-08-03|1372.54
#2016-08-04|1386.67
#2016-08-05|1388.44
#2016-08-08|1395.77
#2016-08-09|1404.58
#2016-08-10|1407.61
#2016-08-11|1395.40
#2016-08-12|1392.73
#2016-08-15|1397.17
#2016-08-16|1408.78
#2016-08-17|1397.44
#2016-08-18|1401.96
#2016-08-19|1393.90
#2016-08-22|1398.86
#2016-08-23|1395.65
#2016-08-24|1382.71
#2016-08-25|1386.48
#2016-08-26|1384.84
#2016-08-29|1384.84
#2016-08-30|1373.21
#2016-08-31|1370.19
#2016-09-01|1364.44
#2016-09-02|1372.28
#2016-09-05|1368.39
#2016-09-06|1359.62
#2016-09-07|1338.71
#2016-09-08|1342.03
#2016-09-09|1322.97
#2016-09-12|1323.13
#2016-09-13|1309.28
#2016-09-14|1309.75
#2016-09-15|1332.06
#2016-09-16|1301.16
#2016-09-19|1304.30
#2016-09-20|1320.54
#2016-09-21|1317.93
#2016-09-22|1334.70
#2016-09-23|1323.39
#2016-09-26|1300.99
#2016-09-27|1288.52
#2016-09-28|1292.25
#2016-09-29|1313.21
#2016-09-30|1294.62
#2016-10-03|1311.40
#2016-10-04|1317.21
#2016-10-05|1301.98
#2016-10-06|1298.87
#2016-10-07|1292.99
#2016-10-10|1283.77
#2016-10-11|1276.90
#2016-10-12|1258.53
#2016-10-13|1242.15
#2016-10-14|1253.80
#2016-10-17|1246.68
#2016-10-18|1292.84
#2016-10-19|1320.04
#2016-10-20|1321.67
#2016-10-21|1307.42
#2016-10-24|1303.52
#2016-10-25|1295.80
#2016-10-26|1278.21
#2016-10-27|1264.71
#2016-10-28|1258.58
#2016-10-31|1258.58
#2016-11-01|1258.58
#2016-11-02|1234.59
#2016-11-03|1223.83
#2016-11-04|1230.86
#2016-11-07|1222.69
#2016-11-08|1237.42
#2016-11-09|1208.88
#2016-11-10|1218.94
#2016-11-11|1180.55
#2016-11-14|1156.84
#2016-11-15|1151.97
#2016-11-16|1164.83
#2016-11-17|1170.27
#2016-11-18|1168.56
#2016-11-21|1155.13
#2016-11-22|1128.30
#2016-11-23|1132.05
#2016-11-24|1137.06
#2016-11-25|1139.12
#2016-11-28|1131.00
#2016-11-29|1124.61
#2016-11-30|1124.61
#2016-12-01|1135.91
#2016-12-02|1141.69
#2016-12-05|1121.51
#2016-12-06|1123.53
#2016-12-07|1130.30
#2016-12-08|1155.05
#2016-12-09|1156.01
#2016-12-12|1128.87
#2016-12-13|1132.00
#2016-12-14|1142.69
#2016-12-15|1127.72
#2016-12-16|1124.81
#2016-12-19|1104.42
#2016-12-20|1093.41
#2016-12-21|1099.39
#2016-12-22|1084.90
#2016-12-23|1087.29
#2016-12-26|1087.29
#2016-12-27|1103.03
#2016-12-28|1128.99
#2016-12-29|1132.14
#2016-12-30|1132.14
#2017-01-02|1132.14
#2017-01-03|1136.37
#2017-01-04|1164.76
#2017-01-05|1196.91
#2017-01-06|1202.15
#2017-01-09|1205.15
#2017-01-10|1222.86
#2017-01-11|1213.17
#2017-01-12|1207.62
#2017-01-13|1198.93
#2017-01-16|1193.08
#2017-01-17|1175.38
#2017-01-18|1182.13
#2017-01-19|1191.07
#2017-01-20|1195.53
#2017-01-23|1215.84
#2017-01-24|1216.05
#2017-01-25|1209.18
#2017-01-26|1211.76
#2017-01-27|1210.79
#2017-01-30|1212.64
#2017-01-31|1196.20
#2017-02-01|1195.22
#2017-02-02|1197.13
#2017-02-03|1197.41
#2017-02-06|1209.10
#2017-02-07|1203.10
#2017-02-08|1196.53
#2017-02-09|1197.87
#2017-02-10|1195.27
#2017-02-13|1205.27
#2017-02-14|1193.05
#2017-02-15|1187.82
#2017-02-16|1201.50
#2017-02-17|1195.34
#2017-02-20|1196.65
#2017-02-21|1195.29
#2017-02-22|1199.63
#2017-02-23|1203.65
#2017-02-24|1194.22
#2017-02-27|1187.99
#2017-02-28|1187.15
#2017-03-01|1177.71
#2017-03-02|1186.87
#2017-03-03|1187.36
#2017-03-06|1198.23
#2017-03-07|1195.20
#2017-03-08|1192.05
#2017-03-09|1192.28
#2017-03-10|1168.74
#2017-03-13|1184.29
#2017-03-14|1188.29
#2017-03-15|1187.92
#2017-03-16|1200.14
#2017-03-17|1210.93
#2017-03-20|1209.16
#2017-03-21|1208.12
#2017-03-22|1193.10
#2017-03-23|1200.79
#2017-03-24|1197.10
#2017-03-27|1197.64
#2017-03-28|1210.84
#2017-03-29|1211.03
#2017-03-30|1212.75
#2017-03-31|1210.41
#2017-04-03|1216.12
#2017-04-04|1232.50
#2017-04-05|1253.34
#2017-04-06|1251.49
#2017-04-07|1258.24
#2017-04-10|1272.37
#2017-04-11|1269.95
#2017-04-12|1280.94
#2017-04-13|1280.94
#2017-04-14|1280.94
#2017-04-17|1271.08
#2017-04-18|1268.63
#2017-04-19|1255.09
#2017-04-20|1260.66
#2017-04-21|1264.23
#2017-04-24|1264.89
#2017-04-25|1287.13
#2017-04-26|1289.27
#2017-04-27|1273.39
#2017-04-28|1273.39
#2017-05-01|1273.39
#2017-05-02|1282.05
#2017-05-03|1279.07
#2017-05-04|1294.56
#2017-05-05|1308.59
#2017-05-08|1330.66
#2017-05-09|1324.36
#2017-05-10|1301.29
#2017-05-11|1305.69
#2017-05-12|1310.59
#2017-05-15|1308.79
#2017-05-16|1309.80
#2017-05-17|1314.52
#2017-05-18|1303.25
#2017-05-19|1303.11
#2017-05-22|1312.45
#2017-05-23|1311.77
#2017-05-24|1311.14
#2017-05-25|1319.55
#2017-05-26|1320.41
#2017-05-29|1321.13
#2017-05-30|1315.87
#2017-05-31|1314.40
#2017-06-01|1330.00
#2017-06-02|1331.09
#2017-06-05|1353.10
#2017-06-06|1340.73
#2017-06-07|1350.53
#2017-06-08|1343.52
#2017-06-09|1348.99
#2017-06-12|1348.99
#2017-06-13|1335.16
#2017-06-14|1344.43
#2017-06-15|1339.60
#2017-06-16|1318.41
#2017-06-19|1328.01
#2017-06-20|1319.50
#2017-06-21|1309.78
#2017-06-22|1304.39
#2017-06-23|1299.36
#2017-06-26|1299.36
#2017-06-27|1308.97
#2017-06-28|1299.36
#2017-06-29|1287.22
#2017-06-30|1298.09
#2017-07-03|1300.13
#2017-07-04|1295.81
#2017-07-05|1296.66
#2017-07-06|1301.60
#2017-07-07|1304.80
#2017-07-10|1293.62
#2017-07-11|1301.20
#2017-07-12|1314.21
#2017-07-13|1313.30
#2017-07-14|1302.73
#2017-07-17|1309.32
#2017-07-18|1310.88
#2017-07-19|1310.69
#2017-07-20|1299.40
#2017-07-21|1316.67
#2017-07-24|1311.41
#2017-07-25|1316.35
#2017-07-26|1324.97
#2017-07-27|1328.88
#2017-07-28|1333.74
#2017-07-31|1328.88
#2017-08-01|1311.14
#2017-08-02|1305.77
#2017-08-03|1308.27
#2017-08-04|1319.84
#2017-08-07|1325.82
#2017-08-08|1321.69
#2017-08-09|1316.85
#2017-08-10|1307.25
#2017-08-11|1295.93
#2017-08-14|1300.92
#2017-08-15|1301.02
#2017-08-16|1307.77
#2017-08-17|1311.15
#2017-08-18|1299.09
#2017-08-21|1299.09
#2017-08-22|1307.61
#2017-08-23|1306.29
#2017-08-24|1313.35
#2017-08-25|1313.57
#2017-08-28|1313.57
#2017-08-29|1301.45
#2017-08-30|1302.90
#2017-08-31|1302.02
#2017-09-01|1302.02
#2017-09-04|1315.55
#2017-09-05|1319.16
#2017-09-06|1309.16
#2017-09-07|1320.10
#2017-09-08|1321.82
#2017-09-11|1326.35
#2017-09-12|1326.35
#2017-09-13|1322.23
#2017-09-14|1333.68
#2017-09-15|1340.25
#2017-09-18|1359.46
#2017-09-19|1342.07
#2017-09-20|1350.48
#2017-09-21|1359.66
#2017-09-22|1366.86
#2017-09-25|1363.53
#2017-09-26|1349.33
#2017-09-27|1354.19
#2017-09-28|1344.23
#2017-09-29|1349.82
#2017-10-02|1356.64
#2017-10-03|1366.67
#2017-10-04|1373.23
#2017-10-05|1363.42
#2017-10-06|1363.34
#2017-10-09|1369.91
#2017-10-10|1368.86
#2017-10-11|1363.99
#2017-10-12|1370.52
#2017-10-13|1379.17
#2017-10-16|1379.17
#2017-10-17|1390.86
#2017-10-18|1376.99
#2017-10-19|1381.31
#2017-10-20|1374.75
#2017-10-23|1359.94
#2017-10-24|1348.30
#2017-10-25|1348.79
#2017-10-26|1341.62
#2017-10-27|1344.87
#2017-10-30|1361.92
#2017-10-31|1361.92
#2017-11-01|1361.92
#2017-11-02|1390.11
#2017-11-03|1374.22
#2017-11-06|1394.98
#2017-11-07|1392.44
#2017-11-08|1389.96
#2017-11-09|1394.44
#2017-11-10|1380.89
#2017-11-13|1364.72
#2017-11-14|1374.82
#2017-11-15|1361.31
#2017-11-16|1353.90
#2017-11-17|1369.40
#2017-11-20|1373.92
#2017-11-21|1369.95
#2017-11-22|1369.71
#2017-11-23|1382.11
#2017-11-24|1383.98
#2017-11-27|1388.88
#2017-11-28|1382.71
#2017-11-29|1378.58
#2017-11-30|1378.58
#2017-12-01|1358.00
#2017-12-04|1340.65
#2017-12-05|1351.45
#2017-12-06|1346.91
#2017-12-07|1355.32
#2017-12-08|1381.19
#2017-12-11|1394.91
#2017-12-12|1386.52
#2017-12-13|1389.99
#2017-12-14|1409.67
#2017-12-15|1388.14
#2017-12-18|1401.20
#2017-12-19|1393.40
#2017-12-20|1395.81
#2017-12-21|1399.59
#2017-12-22|1412.77
#2017-12-25|1412.77
#2017-12-26|1412.77
#2017-12-27|1425.07
#2017-12-28|1431.91
#2017-12-29|1437.67
#2018-01-01|1437.67
#2018-01-02|1437.67
#2018-01-03|1473.42
#2018-01-04|1475.49
#2018-01-05|1477.66
#2018-01-08|1466.61
#2018-01-09|1491.28
#2018-01-10|1486.73
#2018-01-11|1467.31
#2018-01-12|1470.50
#2018-01-15|1478.38
#2018-01-16|1476.32
#2018-01-17|1467.29
#2018-01-18|1460.84
#2018-01-19|1477.09
#2018-01-22|1479.53
#2018-01-23|1481.74
#2018-01-24|1473.65
#2018-01-25|1491.81
#2018-01-26|1499.49
#2018-01-29|1489.48
#2018-01-30|1457.57
#2018-01-31|1432.14
#2018-02-01|1419.67
#2018-02-02|1433.36
#2018-02-05|1398.80
#2018-02-06|1390.65
#2018-02-07|1415.99
#2018-02-08|1407.51
#2018-02-09|1383.50
#2018-02-12|1372.13
#2018-02-13|1380.21
#2018-02-14|1381.26
#2018-02-15|1385.84
#2018-02-16|1385.84
#2018-02-19|1389.80
#2018-02-20|1396.56
#2018-02-21|1384.34
#2018-02-22|1366.78
#2018-02-23|1365.03
#2018-02-26|1370.50
#2018-02-27|1382.86
#2018-02-28|1361.14
#2018-03-01|1365.64
#2018-03-02|1364.88
#2018-03-05|1351.49
#2018-03-06|1348.68
#2018-03-07|1355.23
#2018-03-08|1349.89
#2018-03-09|1348.96
#2018-03-12|1361.59
#2018-03-13|1356.80
#2018-03-14|1343.56
#2018-03-15|1316.94
#2018-03-16|1328.72
#2018-03-19|1324.46
#2018-03-20|1299.72
#2018-03-21|1275.09
#2018-03-22|1309.94
#2018-03-23|1281.91
#2018-03-26|1278.55
#2018-03-27|1292.65
#2018-03-28|1283.27
#2018-03-29|1283.27
#2018-03-30|1283.27
#2018-04-02|1298.53
#2018-04-03|1303.48
#2018-04-04|1290.50
#2018-04-05|1295.47
#2018-04-06|1285.02
#2018-04-09|1285.02
#2018-04-10|1288.18
#2018-04-11|1290.50
#2018-04-12|1304.05
#2018-04-13|1279.61
#2018-04-16|1272.62
#2018-04-17|1249.58
#2018-04-18|1259.54
#2018-04-19|1237.80
#2018-04-20|1245.16
#2018-04-23|1240.40
#2018-04-24|1220.84
#2018-04-25|1212.33
#2018-04-26|1225.67
#2018-04-27|1248.73
#2018-04-30|1273.94
#2018-05-01|1273.94
#2018-05-02|1258.99
#2018-05-03|1227.03
#2018-05-04|1232.72
#2018-05-07|1227.86
#2018-05-08|1236.46
#2018-05-09|1230.18
#2018-05-10|1236.16
#2018-05-11|1256.10
#2018-05-14|1256.10
#2018-05-15|1274.20
#2018-05-16|1273.40
#2018-05-17|1245.15
#2018-05-18|1238.62
#2018-05-21|1234.83
#2018-05-22|1236.04
#2018-05-23|1216.45
#2018-05-24|1228.74
#2018-05-25|1225.37
#2018-05-28|1229.53
#2018-05-29|1217.23
#2018-05-30|1199.12
#2018-05-31|1204.64
#2018-06-01|1226.83
#2018-06-04|1216.98
#2018-06-05|1240.82
#2018-06-06|1242.73
#2018-06-07|1258.88
#2018-06-08|1243.11
#2018-06-11|1242.36
#2018-06-12|1242.36
#2018-06-13|1207.55
#2018-06-14|1194.90
#2018-06-15|1194.90
#2018-06-18|1174.02
#2018-06-19|1157.58
#2018-06-20|1147.61
#2018-06-21|1121.65
#2018-06-22|1121.03
#2018-06-25|1104.60
#2018-06-26|1106.05
#2018-06-27|1135.46
#2018-06-28|1114.79
#2018-06-29|1141.60
#2018-07-02|1147.87
#2018-07-03|1155.96
#2018-07-04|1169.44
#2018-07-05|1148.98
#2018-07-06|1140.66
#2018-07-09|1140.57
#2018-07-10|1144.63
#2018-07-11|1162.05
#2018-07-12|1163.07
#2018-07-13|1171.12
#2018-07-16|1165.50
#2018-07-17|1170.48
#2018-07-18|1178.26
#2018-07-19|1167.01
#2018-07-20|1169.41
#2018-07-23|1166.24
#2018-07-24|1181.14
#2018-07-25|1193.65
#2018-07-26|1219.04
#2018-07-27|1227.61
#2018-07-30|1239.44
#2018-07-31|1227.18
#2018-08-01|1255.45
#2018-08-02|1242.02
#2018-08-03|1250.33
#2018-08-06|1256.44
#2018-08-07|1237.05
#2018-08-08|1258.00
#2018-08-09|1250.87
#2018-08-10|1246.66
#2018-08-13|1212.88
#2018-08-14|1195.26
#2018-08-15|1193.32
#2018-08-16|1188.93
#2018-08-17|1202.02
#2018-08-20|1189.25
#2018-08-21|1189.25
#2018-08-22|1211.85
#2018-08-23|1238.50
#2018-08-24|1232.57
#2018-08-27|1232.57
#2018-08-28|1250.51
#2018-08-29|1244.44
#2018-08-30|1248.47
#2018-08-31|1248.94
#2018-09-03|1245.08
#2018-09-04|1250.91
#2018-09-05|1229.23
#2018-09-06|1206.10
#2018-09-07|1200.82
#2018-09-10|1196.70
#2018-09-11|1183.52
#2018-09-12|1167.40
#2018-09-13|1182.22
#2018-09-14|1166.07
#2018-09-17|1164.06
#2018-09-18|1145.60
#2018-09-19|1137.58
#2018-09-20|1121.24
#2018-09-21|1161.66
#2018-09-24|1164.58
#2018-09-25|1146.21
#2018-09-26|1139.25
#2018-09-27|1149.96
#2018-09-28|1145.72
#2018-10-01|1133.90
#2018-10-02|1114.57
#2018-10-03|1129.56
#2018-10-04|1108.46
#2018-10-05|1106.28
#2018-10-08|1102.20
#2018-10-09|1105.09
#2018-10-10|1097.23
#2018-10-11|1078.11
#2018-10-12|1098.35
#2018-10-15|1086.80
#2018-10-16|1098.19
#2018-10-17|1117.04
#2018-10-18|1122.45
#2018-10-19|1130.33
#2018-10-22|1142.86
#2018-10-23|1134.59
#2018-10-24|1127.20
#2018-10-25|1099.34
#2018-10-26|1118.35
#2018-10-29|1126.61
#2018-10-30|1110.65
#2018-10-31|1131.24
#2018-11-01|1131.24
#2018-11-02|1131.24
#2018-11-05|1149.67
#2018-11-06|1147.40
#2018-11-07|1125.96
#2018-11-08|1134.04
#2018-11-09|1115.34
#2018-11-12|1100.77
#2018-11-13|1090.03
#2018-11-14|1103.95
#2018-11-15|1113.73
#2018-11-16|1136.92
#2018-11-19|1170.54
#2018-11-20|1179.29
#2018-11-21|1174.08
#2018-11-22|1173.40
#2018-11-23|1182.91
#2018-11-26|1195.90
#2018-11-27|1192.98
#2018-11-28|1188.23
#2018-11-29|1189.60
#2018-11-30|1189.60
#2018-12-03|1222.19
#2018-12-04|1246.25
#2018-12-05|1229.69
#2018-12-06|1212.83
#2018-12-07|1203.29
#2018-12-10|1182.28
#2018-12-11|1199.41
#2018-12-12|1208.83
#2018-12-13|1215.42
#2018-12-14|1212.37
#2018-12-17|1209.15
#2018-12-18|1192.49
#2018-12-19|1220.04
#2018-12-20|1216.66
#2018-12-21|1209.61
#2018-12-24|1209.61
#2018-12-25|1209.61
#2018-12-26|1201.07
#2018-12-27|1213.90
#2018-12-28|1213.32
#2018-12-31|1213.32
#2019-01-01|1213.32
#2019-01-02|1220.16
#2019-01-03|1249.52
#2019-01-04|1265.68
#2019-01-07|1274.60
#2019-01-08|1258.33
#2019-01-09|1298.55
#2019-01-10|1312.34
#2019-01-11|1301.84
#2019-01-14|1319.27
#2019-01-15|1321.18
#2019-01-16|1292.79
#2019-01-17|1297.33
#2019-01-18|1316.17
#2019-01-21|1302.53
#2019-01-22|1299.08
#2019-01-23|1301.04
#2019-01-24|1309.20
#2019-01-25|1315.35
#2019-01-28|1314.96
#2019-01-29|1317.93
#2019-01-30|1308.51
#2019-01-31|1318.13
#2019-02-01|1338.37
#2019-02-04|1321.37
#2019-02-05|1321.37
#2019-02-06|1321.31
#2019-02-07|1330.42
#2019-02-08|1331.96
#2019-02-11|1330.69
#2019-02-12|1322.59
#2019-02-13|1307.05
#2019-02-14|1313.57
#2019-02-15|1298.05
#2019-02-18|1301.31
#2019-02-19|1291.50
#2019-02-20|1314.10
#2019-02-21|1310.27
#2019-02-22|1318.89
#2019-02-25|1318.89
#2019-02-26|1325.25
#2019-02-27|1310.08
#2019-02-28|1285.69
#2019-03-01|1275.08
#2019-03-04|1280.47
#2019-03-05|1266.14
#2019-03-06|1293.27
#2019-03-07|1302.45
#2019-03-08|1285.57
#2019-03-11|1273.83
#2019-03-12|1267.84
#2019-03-13|1268.71
#2019-03-14|1268.71
#2019-03-15|1277.39
#2019-03-18|1292.94
#2019-03-19|1283.95
#2019-03-20|1286.31
#2019-03-21|1301.46
#2019-03-22|1324.90
#2019-03-25|1296.18
#2019-03-26|1305.07
#2019-03-27|1294.13
#2019-03-28|1293.89
#2019-03-29|1307.25
#2019-04-01|1294.79
#2019-04-02|1303.57
#2019-04-03|1315.40
#2019-04-04|1306.92
#2019-04-05|1310.05
#2019-04-08|1318.46
#2019-04-09|1318.46
#2019-04-10|1340.05
#2019-04-11|1331.07
#2019-04-12|1318.06
#2019-04-15|1306.86
#2019-04-16|1312.30
#2019-04-17|1312.34
#2019-04-18|1312.34
#2019-04-19|1312.34
#2019-04-22|1305.72
#2019-04-23|1304.26
#2019-04-24|1307.24
#2019-04-25|1318.86
#2019-04-26|1313.03
#2019-04-29|1319.18
#2019-04-30|1328.85
#2019-05-01|1328.85
#2019-05-02|1345.45
#2019-05-03|1340.32
#2019-05-06|1321.29
#2019-05-07|1330.79
#2019-05-08|1327.60
#2019-05-09|1290.44
#2019-05-10|1293.52
#2019-05-13|1293.52
#2019-05-14|1271.28
#2019-05-15|1260.23
#2019-05-16|1242.18
#2019-05-17|1257.02
#2019-05-20|1269.10
#2019-05-21|1282.78
#2019-05-22|1297.34
#2019-05-23|1296.60
#2019-05-24|1294.99
#2019-05-27|1288.04
#2019-05-28|1294.20
#2019-05-29|1298.10
#2019-05-30|1307.27
#2019-05-31|1330.48
#2019-06-03|1355.22
#2019-06-04|1334.15
#2019-06-05|1334.15
#2019-06-06|1337.82
#2019-06-07|1335.12
#2019-06-10|1344.31
#2019-06-11|1348.78
#2019-06-12|1348.78
#2019-06-13|1353.06
#2019-06-14|1339.00
#2019-06-17|1321.11
#2019-06-18|1328.52
#2019-06-19|1349.04
#2019-06-20|1354.67
#2019-06-21|1363.23
#2019-06-24|1367.67
#2019-06-25|1364.28
#2019-06-26|1356.75
#2019-06-27|1370.73
#2019-06-28|1362.06
#2019-07-01|1375.14
#2019-07-02|1383.09
#2019-07-03|1379.89
#2019-07-04|1376.11
#2019-07-05|1383.80
#2019-07-08|1366.96
#2019-07-09|1366.80
#2019-07-10|1370.18
#2019-07-11|1389.47
#2019-07-12|1386.44
#2019-07-15|1429.98
#2019-07-16|1415.20
#2019-07-17|1401.79
#2019-07-18|1409.42
#2019-07-19|1409.14
#2019-07-22|1402.29
#2019-07-23|1401.14
#2019-07-24|1383.87
#2019-07-25|1404.30
#2019-07-26|1389.51
#2019-07-29|1390.92
#2019-07-30|1390.92
#2019-07-31|1371.89
#2019-08-01|1374.64
#2019-08-02|1372.57
#2019-08-05|1321.08
#2019-08-06|1295.76
#2019-08-07|1311.28
#2019-08-08|1318.08
#2019-08-09|1308.30
#2019-08-12|1308.30
#2019-08-13|1283.92
#2019-08-14|1302.93
#2019-08-15|1290.26
#2019-08-16|1286.16
#2019-08-19|1314.48
#2019-08-20|1308.75
#2019-08-21|1308.75
#2019-08-22|1303.44
#2019-08-23|1309.71
#2019-08-26|1309.71
#2019-08-27|1287.40
#2019-08-28|1302.79
#2019-08-29|1314.35
#2019-08-30|1333.27
#2019-09-02|1321.16
#2019-09-03|1295.49
#2019-09-04|1309.63
#2019-09-05|1317.43
#2019-09-06|1327.06
#2019-09-09|1332.36
#2019-09-10|1324.92
#2019-09-11|1327.25
#2019-09-12|1328.73
#2019-09-13|1337.07
#2019-09-16|1330.14
#2019-09-17|1321.50
#2019-09-18|1318.64
#2019-09-19|1316.69
#2019-09-20|1316.65
#2019-09-23|1310.71
#2019-09-24|1317.85
#2019-09-25|1316.77
#2019-09-26|1319.55
#2019-09-27|1310.66
#2019-09-30|1305.40
#2019-10-01|1297.05
#2019-10-02|1273.72
#2019-10-03|1268.50
#2019-10-04|1298.12
#2019-10-07|1290.34
#2019-10-08|1304.93
#2019-10-09|1291.95
#2019-10-10|1310.49
#2019-10-11|1326.48
#2019-10-14|1333.38
#2019-10-15|1322.40
#2019-10-16|1337.43
#2019-10-17|1345.57
#2019-10-18|1339.99
#2019-10-21|1345.01
#2019-10-22|1354.13
#2019-10-23|1356.76
#2019-10-24|1352.15
#2019-10-25|1350.06
#2019-10-28|1354.56
#2019-10-29|1363.49
#2019-10-30|1373.17
#2019-10-31|1371.03
#2019-11-01|1371.03
#2019-11-04|1391.73
#2019-11-05|1423.37
#2019-11-06|1383.82
#2019-11-07|1397.00
#2019-11-08|1395.11
#2019-11-11|1375.18
#2019-11-12|1382.04
#2019-11-13|1367.51
#2019-11-14|1368.36
#2019-11-15|1370.46
#2019-11-18|1363.03
#2019-11-19|1362.65
#2019-11-20|1361.03
#2019-11-21|1347.69
#2019-11-22|1351.46
#2019-11-25|1343.35
#2019-11-26|1328.94
#2019-11-27|1352.99
#2019-11-28|1342.43
#2019-11-29|1335.61
#2019-12-02|1352.78
#2019-12-03|1352.98
#2019-12-04|1345.39
#2019-12-05|1345.77
#2019-12-06|1350.77
#2019-12-09|1346.11
#2019-12-10|1339.72
#2019-12-11|1349.37
#2019-12-12|1344.34
#2019-12-13|1370.44
#2019-12-16|1340.58
#2019-12-17|1348.70
#2019-12-18|1346.26
#2019-12-19|1332.80
#2019-12-20|1348.59
#2019-12-23|1365.01
#2019-12-24|1365.01
#2019-12-25|1365.01
#2019-12-26|1357.59
#2019-12-27|1359.96
#2019-12-30|1359.96
#2019-12-31|1359.96
#2020-01-01|1359.96
#2020-01-02|1345.79
#2020-01-03|1354.32
#2020-01-06|1350.78
#2020-01-07|1363.02
#2020-01-08|1344.44
#2020-01-09|1358.47
#2020-01-10|1354.61
#2020-01-13|1354.61
#2020-01-14|1358.66
#2020-01-15|1331.90
#2020-01-16|1325.95
#2020-01-17|1335.76
#2020-01-20|1308.40
#2020-01-21|1293.78
#2020-01-22|1296.73
#2020-01-23|1320.23
#2020-01-24|1325.32
#2020-01-27|1319.47
#2020-01-28|1299.24
#2020-01-29|1297.37
#2020-01-30|1281.01
#2020-01-31|1249.91
#2020-02-03|1240.87
#2020-02-04|1257.13
#2020-02-05|1275.60
#2020-02-06|1307.50
#2020-02-07|1308.12
#2020-02-10|1293.00
#2020-02-11|1297.08
#2020-02-12|1290.39
#2020-02-13|1297.08
#2020-02-14|1274.58
#2020-02-17|1282.08
#2020-02-18|1280.19
#2020-02-19|1295.53
#2020-02-20|1297.66
#2020-02-21|1280.36
#2020-02-24|1247.54
#2020-02-25|1247.54
#2020-02-26|1196.76
#2020-02-27|1211.58
#2020-02-28|1179.06
#2020-03-02|1179.33
#2020-03-03|1186.61
#2020-03-04|1203.69
#2020-03-05|1207.15
#2020-03-06|1186.41
#2020-03-09|1104.09
#2020-03-10|1107.77
#2020-03-11|1112.02
#2020-03-12| 996.38
#2020-03-13|1003.22
#2020-03-16| 920.14
#2020-03-17| 922.13
#2020-03-18| 930.06
#2020-03-19| 809.89
#2020-03-20| 836.51
#2020-03-23| 825.49
#2020-03-24| 833.61
#2020-03-25| 878.65
#2020-03-26| 948.45
#2020-03-27| 920.72
#2020-03-30| 896.26
#2020-03-31| 935.91
#2020-04-01| 951.10
#2020-04-02| 939.13
#2020-04-03| 941.52
#2020-04-06| 980.84
#2020-04-07| 996.88
#2020-04-08| 973.90
#2020-04-09| 973.90
#2020-04-10| 973.90
#2020-04-13| 990.64
#2020-04-14|1020.67
#2020-04-15|1049.19
#2020-04-16| 971.10
#2020-04-17|1016.72
#2020-04-20|1008.91
#2020-04-21| 981.02
#2020-04-22| 979.34
#2020-04-23| 986.49
#2020-04-24| 959.64
#2020-04-27| 959.36
#2020-04-28| 984.11
#2020-04-29|1001.48
#2020-04-30|1013.16
#2020-05-01|1013.16
#2020-05-04| 985.35
#2020-05-05|1001.22
#2020-05-06| 996.57
#2020-05-07| 997.85
#2020-05-08| 994.34
#2020-05-11|1002.92
#2020-05-12| 999.59
#2020-05-13| 995.69
#2020-05-14| 999.24
#2020-05-15| 971.51
#2020-05-18| 959.24
#2020-05-19| 976.17
#2020-05-20| 982.21
#2020-05-21| 986.68
#2020-05-22| 973.57
#2020-05-25| 973.57
#2020-05-26| 970.57
#2020-05-27| 972.19
#2020-05-28| 977.31
#2020-05-29|1025.33
#2020-06-01|1048.58
#2020-06-02|1067.97
#2020-06-03|1113.70
#2020-06-04|1166.19
#2020-06-05|1157.94
#2020-06-08|1163.72
#2020-06-09|1174.65
#2020-06-10|1153.20
#2020-06-11|1152.02
#2020-06-12|1152.02
#2020-06-15|1092.22
#2020-06-16|1121.38
#2020-06-17|1119.96
#2020-06-18|1131.08
#2020-06-19|1124.32
#2020-06-22|1129.50
#2020-06-23|1117.83
#2020-06-24|1103.48
#2020-06-25|1092.77
#2020-06-26|1107.84
#2020-06-29|1095.77
#2020-06-30|1114.76
#2020-07-01|1114.54
#2020-07-02|1142.85
#2020-07-03|1150.48
#2020-07-06|1147.98
#2020-07-07|1133.12
#2020-07-08|1136.91
#2020-07-09|1122.15
#2020-07-10|1122.96
#2020-07-13|1120.40
#2020-07-14|1118.58
#2020-07-15|1095.72
#2020-07-16|1115.89
#2020-07-17|1105.51
#2020-07-20|1118.52
#2020-07-21|1116.73
#2020-07-22|1103.39
#2020-07-23|1096.77
#2020-07-24|1093.33
#2020-07-27|1070.74
#2020-07-28|1084.18
#2020-07-29|1088.56
#2020-07-30|1082.48
#2020-07-31|1082.48
#2020-08-03|1043.56
#2020-08-04|1054.16
#2020-08-05|1065.32
#2020-08-06|1078.63
#2020-08-07|1069.55
#2020-08-10|1087.58
#2020-08-11|1096.57
#2020-08-12|1103.29
#2020-08-13|1124.35
#2020-08-14|1121.36
#2020-08-17|1125.69
#2020-08-18|1145.25
#2020-08-19|1124.56
#2020-08-20|1115.36
#2020-08-21|1115.36
#2020-08-24|1104.45
#2020-08-25|1109.86
#2020-08-26|1104.98
#2020-08-27|1099.39
#2020-08-28|1095.58
#2020-08-31|1095.58
#2020-09-01|1076.79
#2020-09-02|1065.07
#2020-09-03|1069.48
#2020-09-04|1070.70
#2020-09-07|1098.66
#2020-09-08|1117.92
#2020-09-09|1096.82
#2020-09-10|1093.33
#2020-09-11|1106.96
#2020-09-14|1114.62
#2020-09-15|1119.58
#2020-09-16|1107.48
#2020-09-17|1103.52
#2020-09-18|1099.71
#2020-09-21|1101.80
#2020-09-22|1097.03
#2020-09-23|1098.31
#2020-09-24|1086.88
#2020-09-25|1086.43
#2020-09-28|1091.00
#2020-09-29|1087.72
#2020-09-30|1094.40
#2020-10-01|1111.84
#2020-10-02|1121.64
#2020-10-05|1109.66
#2020-10-06|1107.45
#2020-10-07|1097.18
#2020-10-08|1112.81
#2020-10-09|1110.86
#2020-10-12|1111.36
#2020-10-13|1104.56
#2020-10-14|1099.06
#2020-10-15|1102.73
#2020-10-16|1093.94
#2020-10-19|1119.09
#2020-10-20|1136.61
#2020-10-21|1167.91
#2020-10-22|1179.14
#2020-10-23|1208.07
#2020-10-26|1213.28
#2020-10-27|1200.13
#2020-10-28|1192.03
#2020-10-29|1169.76
#2020-10-30|1186.31
#2020-11-02|1186.31
#2020-11-03|1186.45
#2020-11-04|1211.39
#2020-11-05|1249.13
#2020-11-06|1261.21
#2020-11-09|1263.82
#2020-11-10|1331.30
#2020-11-11|1324.62
#2020-11-12|1324.95
#2020-11-13|1316.81
#2020-11-16|1305.31
#2020-11-17|1309.36
#2020-11-18|1327.55
#2020-11-19|1311.12
#2020-11-20|1344.45
#2020-11-23|1338.80
#2020-11-24|1326.95
#2020-11-25|1304.96
#2020-11-26|1288.98
#2020-11-27|1261.42
#2020-11-30|1261.42
#2020-12-01|1308.65
#2020-12-02|1325.04
#2020-12-03|1343.33
#2020-12-04|1326.68
#2020-12-07|1340.61
#2020-12-08|1340.61
#2020-12-09|1317.63
#2020-12-10|1331.01
#2020-12-11|1347.94
#2020-12-14|1350.43
#2020-12-15|1341.11
#2020-12-16|1355.06
#2020-12-17|1356.11
#2020-12-18|1352.40
#2020-12-21|1347.05
#2020-12-22|1346.58
#2020-12-23|1345.65
#2020-12-24|1345.65
#2020-12-25|1345.65
#2020-12-28|1330.78
#2020-12-29|1335.22
#2020-12-30|1335.22
#2020-12-31|1335.22
#2021-01-01|1335.22
#2021-01-04|1346.32
#2021-01-05|1336.99
#2021-01-06|1323.77
#2021-01-07|1333.57
#2021-01-08|1363.32
#2021-01-11|1365.73
#2021-01-12|1360.70
#2021-01-13|1355.73
#2021-01-14|1363.28
#2021-01-15|1354.81
#2021-01-18|1349.10
#2021-01-19|1349.09
#2021-01-20|1341.07
#2021-01-21|1340.02
#2021-01-22|1318.56
#2021-01-25|1326.34
#2021-01-26|1308.21
#2021-01-27|1284.15
#2021-01-28|1281.07
#2021-01-29|1228.68
#2021-02-01|1273.08
#2021-02-02|1280.41
#2021-02-03|1280.49
#2021-02-04|1288.41
#2021-02-05|1311.70
#2021-02-08|1310.98
#2021-02-09|1321.11
#2021-02-10|1327.11
#2021-02-11|1306.35
#2021-02-12|1306.35
#2021-02-15|1301.57
#2021-02-16|1312.16
#2021-02-17|1292.66
#2021-02-18|1264.46
#2021-02-19|1280.58
#2021-02-22|1252.38
#2021-02-23|1255.04
#2021-02-24|1243.47
#2021-02-25|1243.47
#2021-02-26|1253.33
#2021-03-01|1263.99
#2021-03-02|1282.16
#2021-03-03|1290.64
#2021-03-04|1274.76
#2021-03-05|1277.28
#2021-03-08|1255.23
#2021-03-09|1260.49
#2021-03-10|1265.73
#2021-03-11|1252.76
#2021-03-12|1254.63
#2021-03-15|1222.86
#2021-03-16|1222.73
#2021-03-17|1221.23
#2021-03-18|1232.16
#2021-03-19|1195.01
#2021-03-22|1185.67
#2021-03-23|1194.66
#2021-03-24|1204.20
#2021-03-25|1225.95
#2021-03-26|1219.26
#2021-03-29|1234.39
#2021-03-30|1217.07
#2021-03-31|1197.91
#2021-04-01|1197.91
#2021-04-02|1197.91
#2021-04-05|1205.33
#2021-04-06|1226.56
#2021-04-07|1239.63
#2021-04-08|1217.92
#2021-04-09|1217.92
#2021-04-12|1213.03
#2021-04-13|1203.35
#2021-04-14|1218.84
#2021-04-15|1224.18
#2021-04-16|1215.79
#2021-04-19|1210.32
#2021-04-20|1220.14
#2021-04-21|1204.08
#2021-04-22|1201.41
#2021-04-23|1193.08
#2021-04-26|1193.41
#2021-04-27|1187.37
#2021-04-28|1207.87
#2021-04-29|1217.72
#2021-04-30|1197.34
#2021-05-03|1198.96
#2021-05-04|1197.67
#2021-05-05|1184.96
#2021-05-06|1186.02
#2021-05-07|1183.79
#2021-05-10|1195.73
#2021-05-11|1199.47
#2021-05-12|1180.10
#2021-05-13|1180.10
#2021-05-14|1189.42
#2021-05-17|1192.36
#2021-05-18|1185.95
#2021-05-19|1183.95
#2021-05-20|1171.46
#2021-05-21|1172.67
#2021-05-24|1163.37
#2021-05-25|1168.62
#2021-05-26|1197.82
#2021-05-27|1269.62
#2021-05-28|1274.39
#2021-05-31|1266.32
#2021-06-01|1264.86
#2021-06-02|1305.16
#2021-06-03|1294.59
#2021-06-04|1298.87
#2021-06-07|1294.52
#2021-06-08|1303.60
#2021-06-09|1321.02
#2021-06-10|1314.21
#2021-06-11|1322.53
#2021-06-14|1318.40
#2021-06-15|1328.15
#2021-06-16|1324.70
#2021-06-17|1300.90
#2021-06-18|1292.61
#2021-06-21|1280.28
#2021-06-22|1287.13
#2021-06-23|1295.30
#2021-06-24|1289.67
#2021-06-25|1311.50
#2021-06-28|1303.99
#2021-06-29|1311.83
#2021-06-30|1292.11
#2021-07-01|1295.11
#2021-07-02|1300.11
#2021-07-05|1304.95
#2021-07-06|1287.78
#2021-07-07|1273.76
#2021-07-08|1267.66
#2021-07-09|1244.45
#2021-07-12|1258.66
#2021-07-13|1239.74
#2021-07-14|1240.78
#2021-07-15|1221.79
#2021-07-16|1218.51
#2021-07-19|1196.25
#2021-07-20|1196.25
#2021-07-21|1175.54
#2021-07-22|1198.33
#2021-07-23|1184.18
#2021-07-26|1153.80
#2021-07-27|1182.83
#2021-07-28|1171.78
#2021-07-29|1175.63
#2021-07-30|1139.73
#2021-08-02|1178.64
#2021-08-03|1209.62
#2021-08-04|1212.74
#2021-08-05|1193.98
#2021-08-06|1192.37
#2021-08-09|1213.04
#2021-08-10|1209.46
#2021-08-11|1218.56
#2021-08-12|1196.37
#2021-08-13|1147.46
#2021-08-16|1186.76
#2021-08-17|1203.85
#2021-08-18|1229.19
#2021-08-19|1232.05
#2021-08-20|1215.91
#2021-08-23|1211.18
#2021-08-24|1230.92
#2021-08-25|1268.85
#2021-08-26|1261.84
#2021-08-27|1254.94
#2021-08-30|1254.94
#2021-08-31|1274.51
#2021-09-01|1246.94
#2021-09-02|1261.61
#2021-09-03|1272.76
#2021-09-06|1265.86
#2021-09-07|1270.14
#2021-09-08|1277.06
#2021-09-09|1275.59
#2021-09-10|1286.33
#2021-09-13|1283.42
#2021-09-14|1274.00
#2021-09-15|1269.69
#2021-09-16|1283.76
#2021-09-17|1271.71
#2021-09-20|1263.48
#2021-09-21|1270.40
#2021-09-22|1269.58
#2021-09-23|1272.21
#2021-09-24|1270.66
#2021-09-27|1265.74
#2021-09-28|1253.32
#2021-09-29|1268.52
#2021-09-30|1264.65
#2021-10-01|1262.96
#2021-10-04|1272.75
#2021-10-05|1277.78
#2021-10-06|1286.25
#2021-10-07|1274.15
#2021-10-08|1263.78
#2021-10-11|1300.09
#2021-10-12|1296.19
#2021-10-13|1292.38
#2021-10-14|1313.18
#2021-10-15|1317.42
#2021-10-18|1315.70
#2021-10-19|1326.45
#2021-10-20|1329.23
#2021-10-21|1333.31
#2021-10-22|1329.30
#2021-10-25|1317.38
#2021-10-26|1324.18
#2021-10-27|1316.66
#2021-10-28|1305.20
#2021-10-29|1289.16
#2021-11-01|1289.16
#2021-11-02|1297.07
#2021-11-03|1306.77
#2021-11-04|1309.34
#2021-11-05|1342.87
#2021-11-08|1356.56
#2021-11-09|1368.29
#2021-11-10|1358.30
#2021-11-11|1347.05
#2021-11-12|1366.04
#2021-11-15|1349.29
#2021-11-16|1352.94
#2021-11-17|1345.80
#2021-11-18|1340.48
#2021-11-19|1330.87
#2021-11-22|1325.28
#2021-11-23|1350.01
#2021-11-24|1360.82
#2021-11-25|1349.38
#2021-11-26|1332.64
#2021-11-29|1321.97
#2021-11-30|1321.97
#2021-12-01|1274.99
#2021-12-02|1290.59
#2021-12-03|1293.57
#2021-12-06|1306.44
#2021-12-07|1314.14
#2021-12-08|1314.14
#2021-12-09|1329.88
#2021-12-10|1317.02
#2021-12-13|1316.76
#2021-12-14|1325.52
#2021-12-15|1308.03
#2021-12-16|1336.25
#2021-12-17|1349.90
#2021-12-20|1338.99
#2021-12-21|1324.79
#2021-12-22|1309.70
#2021-12-23|1337.62
#2021-12-24|1323.07
#2021-12-27|1331.66
#2021-12-28|1332.30
#2021-12-29|1327.62
#2021-12-30|1327.62
#2021-12-31|1287.65
#2022-01-03|1273.53
#2022-01-04|1265.97
#2022-01-05|1290.47
#2022-01-06|1282.97
#2022-01-07|1266.20
#2022-01-10|1291.28
#2022-01-11|1283.88
#2022-01-12|1308.36
#2022-01-13|1329.74
#2022-01-14|1318.96
#2022-01-17|1307.48
#2022-01-18|1327.27
#2022-01-19|1308.64
#2022-01-20|1307.27
#2022-01-21|1319.14
#2022-01-24|1313.67
#2022-01-25|1321.80
#2022-01-26|1315.91
#2022-01-27|1318.37
#2022-01-28|1313.02
#2022-01-31|1341.19
#2022-02-01|1341.19
#2022-02-02|1357.89
#2022-02-03|1343.44
#2022-02-04|1354.92
#2022-02-07|1332.78
#2022-02-08|1347.02
#2022-02-09|1361.07
#2022-02-10|1352.22
#2022-02-11|1321.52
#2022-02-14|1342.27
#2022-02-15|1334.63
#2022-02-16|1363.17
#2022-02-17|1358.40
#2022-02-18|1354.89
#2022-02-21|1346.29
#2022-02-22|1359.40
#2022-02-23|1352.80
#2022-02-24|1320.06
#2022-02-25|1320.06
#2022-02-28|1335.86
#2022-03-01|1358.27
#2022-03-02|1335.29
#2022-03-03|1367.04
#2022-03-04|1340.84
#2022-03-07|1321.57
#2022-03-08|1262.09
#2022-03-09|1265.81
#2022-03-10|1294.67
#2022-03-11|1287.65
#2022-03-14|1230.32
#2022-03-15|1278.04
#2022-03-16|1276.00
#2022-03-17|1298.25
#2022-03-18|1274.84
#2022-03-21|1264.59
#2022-03-22|1273.12
#2022-03-23|1271.18
#2022-03-24|1286.33
#2022-03-25|1299.46
#2022-03-28|1299.99
#2022-03-29|1298.55
#2022-03-30|1311.41
#2022-03-31|1325.96
#2022-04-01|1317.91
#2022-04-04|1327.21
#2022-04-05|1328.66
#2022-04-06|1314.40
#2022-04-07|1280.07
#2022-04-08|1293.35
#2022-04-11|1276.62
#2022-04-12|1255.90
#2022-04-13|1272.71
#2022-04-14|1272.71
#2022-04-15|1272.71
#2022-04-18|1271.45
#2022-04-19|1274.23
#2022-04-20|1295.40
#2022-04-21|1279.09
#2022-04-22|1269.30
#2022-04-25|1271.91
#2022-04-26|1268.40
#2022-04-27|1249.84
#2022-04-28|1255.51
#2022-04-29|1224.44
#2022-05-02|1220.74
#2022-05-03|1219.36
#2022-05-04|1231.66
#2022-05-05|1245.11
#2022-05-06|1223.35
#2022-05-09|1223.35
#2022-05-10|1222.10
#2022-05-11|1208.57
#2022-05-12|1187.10
#2022-05-13|1162.01
#2022-05-16|1184.58
#2022-05-17|1201.70
#2022-05-18|1228.24
#2022-05-19|1212.20
#2022-05-20|1234.26
#2022-05-23|1223.24
#2022-05-24|1203.79
#2022-05-25|1207.35
#2022-05-26|1217.09
#2022-05-27|1235.21
#2022-05-30|1250.77
#2022-05-31|1241.11
#2022-06-01|1225.86
#2022-06-02|1214.08
#2022-06-03|1224.26
#2022-06-06|1220.41
#2022-06-07|1223.59
#2022-06-08|1226.70
#2022-06-09|1222.41
#2022-06-10|1178.79
#2022-06-13|1162.15
#2022-06-14|1165.00
#2022-06-15|1130.47
#2022-06-16|1142.74
#2022-06-17|1129.52
#2022-06-20|1124.46
#2022-06-21|1109.92
#2022-06-22|1081.23
#2022-06-23|1058.59
#2022-06-24|1080.59
#2022-06-27|1088.12
#2022-06-28|1109.53
#2022-06-29|1093.74
#2022-06-30|1069.39
#2022-07-01|1069.65
#2022-07-04|1074.08
#2022-07-05|1095.50
#2022-07-06|1111.03
#2022-07-07|1083.96
#2022-07-08|1087.43
#2022-07-11|1092.52
#2022-07-12|1076.92
#2022-07-13|1063.37
#2022-07-14|1064.44
#2022-07-15|1051.66
#2022-07-18|1063.20
#2022-07-19|1070.19
#2022-07-20|1065.83
#2022-07-21|1061.51
#2022-07-22|1062.90
#2022-07-25|1057.50
#2022-07-26|1075.96
#2022-07-27|1070.51
#2022-07-28|1092.01
#2022-07-29|1092.40
#2022-08-01|1088.19
#2022-08-02|1095.59
#2022-08-03|1101.27
#2022-08-04|1113.05
#2022-08-05|1108.91
#2022-08-08|1107.35
#2022-08-09|1110.92
#2022-08-10|1109.29
#2022-08-11|1153.21
#2022-08-12|1147.90
#2022-08-15|1151.36
#2022-08-16|1169.99
#2022-08-17|1162.25
#2022-08-18|1164.72
#2022-08-19|1169.53
#2022-08-22|1135.62
#2022-08-23|1124.35
#2022-08-24|1128.56
#2022-08-25|1141.79
#2022-08-26|1147.87
#2022-08-29|1147.87
#2022-08-30|1133.52
#2022-08-31|1116.17
#2022-09-01|1111.16
#2022-09-02|1120.32
#2022-09-05|1113.10
#2022-09-06|1118.64
#2022-09-07|1090.52
#2022-09-08|1095.68
#2022-09-09|1104.84
#2022-09-12|1123.34
#2022-09-13|1123.15
#2022-09-14|1095.82
#2022-09-15|1092.78
#2022-09-16|1085.30
#2022-09-19|1063.89
#2022-09-20|1065.21
#2022-09-21|1039.31
#2022-09-22|1023.81
#2022-09-23|1015.94
#2022-09-26|1015.94
#2022-09-27| 967.88
#2022-09-28| 944.51
#2022-09-29| 953.45
#2022-09-30| 921.89
#2022-10-03| 926.63
#2022-10-04| 967.08
#2022-10-05| 968.28
#2022-10-06| 960.28
#2022-10-07| 955.48
#2022-10-10| 939.11
#2022-10-11| 943.51
#2022-10-12| 943.21
#2022-10-13| 949.81
#2022-10-14| 949.45
#2022-10-17| 961.63
#2022-10-18| 991.28
#2022-10-19| 991.49
#2022-10-20| 977.66
#2022-10-21| 966.15
#2022-10-24| 971.91
#2022-10-25| 980.41
#2022-10-26| 995.88
#2022-10-27|1019.02
#2022-10-28|1008.58
#2022-10-31|1008.58
#2022-11-01|1008.58
#2022-11-02|1006.78
#2022-11-03| 994.37
#2022-11-04|1004.48
#2022-11-07|1024.14
#2022-11-08|1028.83
#2022-11-09|1022.70
#2022-11-10|1005.22
#2022-11-11|1042.45
#2022-11-14|1055.03
#2022-11-15|1066.65
#2022-11-16|1061.88
#2022-11-17|1061.79
#2022-11-18|1068.49
#2022-11-21|1060.84
#2022-11-22|1065.15
#2022-11-23|1087.68
#2022-11-24|1094.67
#2022-11-25|1110.28
#2022-11-28|1124.76
#2022-11-29|1148.23
#2022-11-30|1148.23
#2022-12-01|1146.92
#2022-12-02|1111.59
#2022-12-05|1094.63
#2022-12-06|1140.88
#2022-12-07|1124.48
#2022-12-08|1124.48
#2022-12-09|1139.10
#2022-12-12|1136.03
#2022-12-13|1131.91
#2022-12-14|1139.52
#2022-12-15|1131.43
#2022-12-16|1121.56
#2022-12-19|1107.46
#2022-12-20|1119.75
#2022-12-21|1132.65
#2022-12-22|1142.19
#2022-12-23|1137.03
#2022-12-26|1137.03
#2022-12-27|1125.97
#2022-12-28|1119.44
#2022-12-29|1129.39
#2022-12-30|1129.39
#2023-01-02|1129.39
#2023-01-03|1131.10
#2023-01-04|1153.39
#2023-01-05|1165.56
#2023-01-06|1151.40
#2023-01-09|1183.22
#2023-01-10|1184.44
#2023-01-11|1174.56
#2023-01-12|1186.30
#2023-01-13|1214.74
#2023-01-16|1237.00
#2023-01-17|1226.63
#2023-01-18|1248.65
#2023-01-19|1242.01
#2023-01-20|1240.70
#2023-01-23|1243.24
#2023-01-24|1238.58
#2023-01-25|1242.89
#2023-01-26|1239.14
#2023-01-27|1239.63
#2023-01-30|1225.99
#2023-01-31|1188.97
#2023-02-01|1237.54
#2023-02-02|1239.71
#2023-02-03|1253.70
#2023-02-06|1218.41
#2023-02-07|1191.71
#2023-02-08|1207.48
#2023-02-09|1200.81
#2023-02-10|1208.32
#2023-02-13|1192.57
#2023-02-14|1182.79
#2023-02-15|1180.90
#2023-02-16|1180.48
#2023-02-17|1171.63
#2023-02-20|1172.29
#2023-02-21|1181.24
#2023-02-22|1162.29
#2023-02-23|1165.16
#2023-02-24|1165.16
#2023-02-27|1133.60
#2023-02-28|1123.53
#2023-03-01|1143.23
#2023-03-02|1146.58
#2023-03-03|1155.54
#2023-03-06|1160.25
#2023-03-07|1163.50
#2023-03-08|1160.98
#2023-03-09|1142.74
#2023-03-10|1142.08
#2023-03-13|1137.62
#2023-03-14|1108.13
#2023-03-15|1129.11
#2023-03-16|1121.39
#2023-03-17|1139.72
#2023-03-20|1137.39
#2023-03-21|1154.60
#2023-03-22|1154.65
#2023-03-23|1157.81
#2023-03-24|1179.24
#2023-03-27|1178.29
#2023-03-28|1176.76
#2023-03-29|1182.51
#2023-03-30|1185.84
#2023-03-31|1156.53
#2023-04-03|1157.32
#2023-04-04|1152.19
#2023-04-05|1157.80
#2023-04-06|1157.80
#2023-04-07|1157.80
#2023-04-10|1157.80
#2023-04-11|1144.28
#2023-04-12|1137.47
#2023-04-13|1131.97
#2023-04-14|1140.65
#2023-04-17|1130.74
#2023-04-18|1118.22
#2023-04-19|1113.64
#2023-04-20|1131.29
#2023-04-21|1131.29
#2023-04-24|1151.16
#2023-04-25|1155.18
#2023-04-26|1144.79
#2023-04-27|1149.68
#2023-04-28|1164.85
#2023-05-01|1164.85
#2023-05-02|1174.18
#2023-05-03|1162.82
#2023-05-04|1175.77
#2023-05-05|1178.90
#2023-05-08|1165.75
#2023-05-09|1158.83
#2023-05-10|1167.47
#2023-05-11|1169.09
#2023-05-12|1149.95
#2023-05-15|1132.91
#2023-05-16|1144.40
#2023-05-17|1151.43
#2023-05-18|1157.63
#2023-05-19|1167.60
#2023-05-22|1156.71
#2023-05-23|1156.68
#2023-05-24|1157.32
#2023-05-25|1142.18
#2023-05-26|1142.34
#2023-05-29|1148.15
#2023-05-30|1128.71
#2023-05-31|1122.84
#2023-06-01|1114.02
#2023-06-02|1137.68
#2023-06-05|1131.26
#2023-06-06|1126.01
#2023-06-07|1143.18
#2023-06-08|1139.07
#2023-06-09|1131.91
#2023-06-12|1131.91
#2023-06-13|1134.02
#2023-06-14|1121.78
#2023-06-15|1127.58
#2023-06-16|1139.41
#2023-06-19|1129.84
#2023-06-20|1134.48
#2023-06-21|1127.75
#2023-06-22|1123.40
#2023-06-23|1116.76
#2023-06-26|1144.15
#2023-06-27|1148.31
#2023-06-28|1148.31
#2023-06-29|1148.59
#2023-06-30|1142.69
#2023-07-03|1147.71
#2023-07-04|1151.48
#2023-07-05|1148.35
#2023-07-06|1136.65
#2023-07-07|1117.13
#2023-07-10|1114.92
#2023-07-11|1127.29
#2023-07-12|1146.54
#2023-07-13|1176.45
#2023-07-14|1188.84
#2023-07-17|1174.65
#2023-07-18|1171.07
#2023-07-19|1171.60
#2023-07-20|1183.92
#2023-07-21|1185.05
#2023-07-24|1180.62
#2023-07-25|1190.05
#2023-07-26|1192.41
#2023-07-27|1195.72
#2023-07-28|1178.26
#2023-07-31|1172.02
#2023-08-01|1175.08
#2023-08-02|1144.67
#2023-08-03|1156.20
#2023-08-04|1130.37
#2023-08-07|1133.02
#2023-08-08|1122.22
#2023-08-09|1133.49
#2023-08-10|1117.33
#2023-08-11|1106.27
#2023-08-14|1083.36
#2023-08-15|1082.76
#2023-08-16|1104.38
#2023-08-17|1091.84
#2023-08-18|1090.77
#2023-08-21|1090.77
#2023-08-22|1069.77
#2023-08-23|1057.73
#2023-08-24|1065.64
#2023-08-25|1057.26
#2023-08-28|1057.26
#2023-08-29|1067.96
#2023-08-30|1082.12
#2023-08-31|1059.37
#2023-09-01|1062.01
#2023-09-04|1068.26
#2023-09-05|1066.18
#2023-09-06|1067.13
#2023-09-07|1059.81
#2023-09-08|1069.21
#2023-09-11|1072.25
#2023-09-12|1071.61
#2023-09-13|1054.67
#2023-09-14|1065.08
#2023-09-15|1048.11
#2023-09-18|1048.15
#2023-09-19|1037.46
#2023-09-20|1033.09
#2023-09-21|1044.42
#2023-09-22|1052.66
#2023-09-25|1058.25
#2023-09-26|1071.02
#2023-09-27|1091.71
#2023-09-28|1093.02
#2023-09-29|1090.76
#2023-10-02|1082.59
#2023-10-03|1081.79
#2023-10-04|1082.68
#2023-10-05|1062.38
#2023-10-06|1079.56
#2023-10-09|1072.00
#2023-10-10|1075.84
#2023-10-11|1075.77
#2023-10-12|1081.04
#2023-10-13|1078.68
#2023-10-16|1066.94
#2023-10-17|1083.86
#2023-10-18|1082.25
#2023-10-19|1070.47
#2023-10-20|1058.74
#2023-10-23|1050.71
#2023-10-24|1043.32
#2023-10-25|1045.69
#2023-10-26|1038.15
#2023-10-27|1028.15
#2023-10-30|1028.15
#2023-10-31|1033.22
#2023-11-01|1033.22
#2023-11-02|1033.22
#2023-11-03|1050.31
#2023-11-06|1071.76
#2023-11-07|1075.48
#2023-11-08|1081.25
#2023-11-09|1090.76
#2023-11-10|1085.52
#2023-11-13|1074.20
#2023-11-14|1072.99
#2023-11-15|1089.74
#2023-11-16|1094.84
#2023-11-17|1101.54
#2023-11-20|1098.56
#2023-11-21|1106.60
#2023-11-22|1112.78
#2023-11-23|1113.82
#2023-11-24|1119.99
#2023-11-27|1119.99
#2023-11-28|1129.59
#2023-11-29|1122.60
#2023-11-30|1110.41
#2023-12-01|1117.88
#2023-12-04|1126.27
#2023-12-05|1133.14
#2023-12-06|1133.17
#2023-12-07|1118.21
#2023-12-08|1118.21
#2023-12-11|1111.32
#2023-12-12|1124.93
#2023-12-13|1109.08
#2023-12-14|1143.23
#2023-12-15|1160.09
#2023-12-18|1158.96
#2023-12-19|1165.03
#2023-12-20|1166.54
#2023-12-21|1160.04
#2023-12-22|1169.61
#2023-12-25|1169.61
#2023-12-26|1169.61
#2023-12-27|1160.28
#2023-12-28|1171.27
#2023-12-29|1161.54
#2024-01-01|1161.54
#2024-01-02|1173.61
#2024-01-03|1164.41
#2024-01-04|1185.69
#2024-01-05|1189.07
#2024-01-08|1182.23
#2024-01-09|1175.58
#2024-01-10|1155.40
#2024-01-11|1172.55
#2024-01-12|1181.02
#2024-01-15|1190.54
#2024-01-16|1180.90
#2024-01-17|1167.13
#2024-01-18|1157.88
#2024-01-19|1153.27
#2024-01-22|1159.95
#2024-01-23|1171.06
#2024-01-24|1180.25
#2024-01-25|1173.22
#2024-01-26|1181.09
#2024-01-29|1171.79
#2024-01-30|1168.40
#2024-01-31|1174.79
#2024-02-01|1174.02
#2024-02-02|1194.11
#2024-02-05|1190.53
#2024-02-06|1196.61
#2024-02-07|1219.03
#2024-02-08|1224.18
#2024-02-09|1224.18
#2024-02-12|1213.47
#2024-02-13|1217.81
#2024-02-14|1218.19
#2024-02-15|1224.59
#2024-02-16|1226.98
#2024-02-19|1210.61
#2024-02-20|1225.79
#2024-02-21|1234.47
#2024-02-22|1238.45
#2024-02-23|1236.40
#2024-02-26|1227.86
#2024-02-27|1226.03
#2024-02-28|1225.04
#2024-02-29|1240.27
#2024-03-01|1238.52
#2024-03-04|1249.65
#2024-03-05|1242.01
#2024-03-06|1239.55
#2024-03-07|1238.04
#2024-03-08|1266.69
#2024-03-11|1257.41
#2024-03-12|1262.64
#2024-03-13|1278.96
#2024-03-14|1286.30
#2024-03-15|1255.31
#2024-03-18|1260.45
#2024-03-19|1252.61
#2024-03-20|1251.49
#2024-03-21|1277.85
#2024-03-22|1251.72
#2024-03-25|1243.18
#2024-03-26|1254.17
#2024-03-27|1254.29
#2024-03-28|1254.29
#2024-03-29|1254.29
#2024-04-01|1270.11
#2024-04-02|1267.48
#2024-04-03|1246.18
#2024-04-04|1240.05
#2024-04-05|1223.35
#2024-04-08|1225.07
#2024-04-09|1225.07
#2024-04-10|1225.07
#2024-04-11|1213.84
#2024-04-12|1209.54
#2024-04-15|1184.17
#2024-04-16|1149.95
#2024-04-17|1152.04
#2024-04-18|1166.70
#2024-04-19|1144.36
#2024-04-22|1146.29
#2024-04-23|1158.11
#2024-04-24|1170.27
#2024-04-25|1166.78
#2024-04-26|1176.89
#2024-04-29|1203.17
#2024-04-30|1185.88
#2024-05-01|1185.88
#2024-05-02|1184.01
#2024-05-03|1181.44
#2024-05-06|1191.32
#2024-05-07|1185.42
#2024-05-08|1194.53
#2024-05-09|1170.37
#2024-05-10|1163.34
#2024-05-13|1173.89
#2024-05-14|1174.53
#2024-05-15|1170.72
#2024-05-16|1184.77
#2024-05-17|1178.82
#2024-05-20|1183.16
#2024-05-21|1167.20
#2024-05-22|1167.22
#2024-05-23|1174.92
#2024-05-24|1166.22
#2024-05-27|1158.81
#2024-05-28|1147.77
#2024-05-29|1121.88
#2024-05-30|1109.83
#2024-05-31|1122.64
#2024-06-03|1126.78
#2024-06-04|1110.27
#2024-06-05|1119.08
#2024-06-06|1140.15
#2024-06-07|1144.12
#2024-06-10|1129.26
#2024-06-11|1120.67
#2024-06-12|1120.67
#2024-06-13|1119.85
#2024-06-14|1117.86
#2024-06-17|1117.86
#2024-06-18|1113.41
#2024-06-19|1112.33
#2024-06-20|1106.28
#2024-06-21|1069.98
#2024-06-24|1092.90
#2024-06-25|1100.98
#2024-06-26|1100.87
#2024-06-27|1116.78
#2024-06-28|1124.40
#2024-07-01|1120.94
#2024-07-02|1110.93
#2024-07-03|1130.46
#2024-07-04|1144.58
#2024-07-05|1142.94
#2024-07-08|1149.46
#2024-07-09|1155.45
#2024-07-10|1145.60
#2024-07-11|1168.56
#2024-07-12|1175.20
#2024-07-15|1179.99
#2024-07-16|1178.28
#2024-07-17|1184.20
#2024-07-18|1187.97
#2024-07-19|1203.08
#2024-07-22|1187.26
#2024-07-23|1193.27
#2024-07-24|1193.27
#2024-07-25|1177.05
#2024-07-26|1189.64
#2024-07-29|1172.70
#2024-07-30|1161.40
#2024-07-31|1168.52
#2024-08-01|1183.55
#2024-08-02|1171.22
#2024-08-05|1144.37
#2024-08-06|1144.94
#2024-08-07|1169.31
#2024-08-08|1176.94
#2024-08-09|1195.38
#2024-08-12|1189.18
#2024-08-13|1204.30
#2024-08-14|1214.55
#2024-08-15|1212.64
#2024-08-16|1236.63
#2024-08-19|1257.32
#2024-08-20|1271.68
#2024-08-21|1265.34
#2024-08-22|1282.32
#2024-08-23|1282.32
#2024-08-26|1282.32
#2024-08-27|1285.77
#2024-08-28|1281.12
#2024-08-29|1267.93
#2024-08-30|1271.62
#2024-09-02|1272.51
#2024-09-03|1259.43
#2024-09-04|1260.98
#2024-09-05|1273.19
#2024-09-06|1284.70
#2024-09-09|1280.19
#2024-09-10|1284.96
#2024-09-11|1285.45
#2024-09-12|1297.40
#2024-09-13|1301.93
#2024-09-16|1321.14
#2024-09-17|1338.49
#2024-09-18|1334.20
#2024-09-19|1344.84
#2024-09-20|1351.68
#2024-09-23|1378.13
#2024-09-24|1375.62
#2024-09-25|1371.05
#2024-09-26|1386.04
#2024-09-27|1376.62
#2024-09-30|1346.71
#2024-10-01|1363.83
#2024-10-02|1369.66
#2024-10-03|1361.66
#2024-10-04|1379.98
#2024-10-07|1382.83
#2024-10-08|1377.68
#2024-10-09|1354.02
#2024-10-10|1343.99
#2024-10-11|1326.52
#2024-10-14|1320.68
#2024-10-15|1336.80
#2024-10-16|1334.87
#2024-10-17|1326.15
#2024-10-18|1337.13
#2024-10-21|1334.24
#2024-10-22|1328.76
#2024-10-23|1319.73
#2024-10-24|1305.11
#2024-10-25|1299.85
#2024-10-28|1307.26
#2024-10-29|1290.47
#2024-10-30|1299.61
#2024-10-31|1273.48
#2024-11-01|1273.48
#2024-11-04|1268.41
#2024-11-05|1293.39
#2024-11-06|1265.89
#2024-11-07|1238.28
#2024-11-08|1239.46
#2024-11-11|1224.90
#2024-11-12|1196.73
#2024-11-13|1181.86
#2024-11-14|1154.39
#2024-11-15|1177.53
#2024-11-18|1195.44
#2024-11-19|1201.22
#2024-11-20|1233.57
#2024-11-21|1211.47
#2024-11-22|1196.67
#2024-11-25|1209.97
#2024-11-26|1198.63
#2024-11-27|1184.68
#2024-11-28|1173.32
#2024-11-29|1167.62
#2024-12-02|1193.44
#2024-12-03|1195.58
#2024-12-04|1199.72
#2024-12-05|1200.11
#2024-12-06|1211.16
#2024-12-09|1196.74
#2024-12-10|1208.05
#2024-12-11|1185.02
#2024-12-12|1185.23
#2024-12-13|1176.25
#2024-12-16|1175.47
#2024-12-17|1149.01
#2024-12-18|1141.08
#2024-12-19|1127.70
#2024-12-20|1132.93
#2024-12-23|1163.63
#2024-12-24|1163.63
#2024-12-25|1163.63
#2024-12-26|1172.63
#2024-12-27|1170.79
#2024-12-30|1170.79
#2024-12-31|1170.79
#2025-01-01|1170.79
#2025-01-02|1176.36
#2025-01-03|1181.20
#2025-01-06|1184.78
#2025-01-07|1172.04
#2025-01-08|1156.77
#2025-01-09|1158.13
#2025-01-10|1157.89
#2025-01-13|1122.04
#2025-01-14|1116.34
#2025-01-15|1123.86
#2025-01-16|1110.09
#2025-01-17|1126.40
#2025-01-20|1126.65
#2025-01-21|1125.18
#2025-01-22|1127.05
#2025-01-23|1128.68
#2025-01-24|1120.76
#2025-01-27|1098.78
#2025-01-28|1089.45
#2025-01-29|1089.45
#2025-01-30|1084.50
#2025-01-31|1050.77
#2025-02-03|1043.85
#2025-02-04|1093.64
#2025-02-05|1138.78
#2025-02-06|1127.38
#2025-02-07|1113.59
#2025-02-10|1088.09
#2025-02-11|1075.95
#2025-02-12|1087.63
#2025-02-13|1106.23
#2025-02-14|1098.06
#2025-02-17|1081.31
#2025-02-18|1099.50
#2025-02-19|1103.81
#2025-02-20|1097.09
#2025-02-21|1103.92
#2025-02-24|1104.94
#2025-02-25|1096.57
#2025-02-26|1114.66
#2025-02-27|1110.52
#2025-02-28|1083.62
#2025-03-03|1094.09
#2025-03-04|1102.18
#2025-03-05|1122.67
#2025-03-06|1145.82
#2025-03-07|1167.83
#2025-03-10|1177.52
#2025-03-11|1149.81
#2025-03-12|1145.67
#2025-03-13|1157.40
#2025-03-14|1171.81
#2025-03-17|1173.09
#2025-03-18|1166.64
#2025-03-19|1174.28
#2025-03-20|1178.02
#2025-03-21|1162.64
#2025-03-24|1148.05
#2025-03-25|1138.32
#2025-03-26|1136.98
#2025-03-27|1137.81
#2025-03-28|1139.99
#2025-03-31|1148.19
#2025-04-01|1148.19
#2025-04-02|1160.12
#2025-04-03|1142.12
#2025-04-04|1131.16
#2025-04-07|1069.85
#2025-04-08|1110.99
#2025-04-09|1110.99
#2025-04-10|1124.36
#2025-04-11|1131.99
#2025-04-14|1144.82
#2025-04-15|1160.51
#2025-04-16|1149.19
#2025-04-17|1149.19
#2025-04-18|1149.19
#2025-04-21|1152.30
#2025-04-22|1152.75
#2025-04-23|1161.28
#2025-04-24|1156.80
#2025-04-25|1183.95
#2025-04-28|1179.73
#2025-04-29|1184.35
#2025-04-30|1212.13
#2025-05-01|1212.13
#2025-05-02|1232.79
#2025-05-05|1214.26
#2025-05-06|1230.84
#2025-05-07|1246.10
#2025-05-08|1225.69
#2025-05-09|1244.28
#2025-05-12|1244.28
#2025-05-13|1266.33
#2025-05-14|1266.75
#2025-05-15|1256.42
#2025-05-16|1257.26
#2025-05-19|1253.27
#2025-05-20|1228.45
#2025-05-21|1237.23
#2025-05-22|1225.45
#2025-05-23|1258.40
#2025-05-26|1245.97
#2025-05-27|1240.10
#2025-05-28|1248.45
#2025-05-29|1240.66
#2025-05-30|1223.35
#2025-06-02|1231.37
#2025-06-03|1242.97
#2025-06-04|1231.19
#2025-06-05|1236.34
#2025-06-06|1236.34
#2025-06-09|1238.57
#2025-06-10|1229.15
#2025-06-11|1234.47
#2025-06-12|1234.47
#2025-06-13|1230.07
#2025-06-16|1220.16
#2025-06-17|1215.00
#2025-06-18|1203.54
#2025-06-19|1196.97
#2025-06-20|1201.88
#2025-06-23|1169.95
#2025-06-24|1190.70
#2025-06-25|1206.16
#2025-06-26|1210.75
#2025-06-27|1227.43
#2025-06-30|1221.97
#2025-07-01|1235.83
#2025-07-02|1232.61
#2025-07-03|1248.37
#2025-07-04|1230.78
#2025-07-07|1229.97
#2025-07-08|1239.40
#2025-07-09|1252.86
#2025-07-10|1246.63
#2025-07-11|1242.91
#2025-07-14|1252.27
#2025-07-15|1236.42
#2025-07-16|1204.40
#2025-07-17|1195.49
#2025-07-18|1197.83
#2025-07-21|1210.46
#2025-07-22|1211.90
#2025-07-23|1238.71
#2025-07-24|1237.94
#2025-07-25|1222.65
#2025-07-28|1214.63
#2025-07-29|1198.20
#2025-07-30|1192.26
#2025-07-31|1165.87
#2025-08-01|1180.67
#2025-08-04|1206.71
#2025-08-05|1201.82
#2025-08-06|1208.60
#2025-08-07|1223.16
#2025-08-08|1213.61
#2025-08-11|1198.63
#2025-08-12|1204.07
#2025-08-13|1218.97
#2025-08-14|1207.01
#2025-08-15|1209.66
#2025-08-18|1204.28
#2025-08-19|1197.05
#2025-08-20|1204.36
#2025-08-21|1204.36
#2025-08-22|1206.95
#2025-08-25|1206.95
#2025-08-26|1171.25
#2025-08-27|1201.02
#2025-08-28|1185.78
#2025-08-29|1178.22
#2025-09-01|1177.96
#2025-09-02|1168.03
#2025-09-03|1162.58
#2025-09-04|1175.48
#2025-09-05|1186.62
#2025-09-08|1181.37
#2025-09-09|1180.19
#2025-09-10|1175.06
#2025-09-11|1176.49
#2025-09-12|1177.04
#2025-09-15|1166.56
#2025-09-16|1187.80
#2025-09-17|1203.28
#2025-09-18|1203.39
#2025-09-19|1208.83
#2025-09-22|1199.01
#2025-09-23|1174.91
#2025-09-24|1171.14
#2025-09-25|1146.00
#2025-09-26|1140.61
#2025-09-29|1131.72
#2025-09-30|1120.56
#2025-10-01|1139.23
#2025-10-02|1141.86
#2025-10-03|1162.32
#2025-10-06|1132.98
#2025-10-07|1154.41
#2025-10-08|1162.20
#2025-10-09|1148.16
#2025-10-10|1146.25
#2025-10-13|1151.64
#2025-10-14|1157.11
#2025-10-15|1166.22
#2025-10-16|1162.15
#2025-10-17|1162.16
#2025-10-20|1161.50
#2025-10-21|1165.82
#2025-10-22|1149.31
#2025-10-23|1153.45
#2025-10-24|1140.28
#2025-10-27|1122.91
#2025-10-28|1124.14
#2025-10-29|1131.51
#2025-10-30|1123.34
#2025-10-31|1123.34
#2025-11-03|1105.54
#2025-11-04|1118.42
#2025-11-05|1103.78
#2025-11-06|1104.12
#2025-11-07|1088.01
#2025-11-10|1077.82
#2025-11-11|1062.38
#2025-11-12|1076.70
#2025-11-13|1079.20
#2025-11-14|1051.21
#2025-11-17|1091.14
#2025-11-18|1086.89
#2025-11-19|1094.66
#2025-11-20|1117.04
#2025-11-21|1134.87
#2025-11-24|1135.50
#2025-11-25|1124.92
#2025-11-26|1134.25
#2025-11-27|1128.00
#2025-11-28|1138.84
#2025-12-01|1136.17
#2025-12-02|1140.02
#2025-12-03|1112.66
#2025-12-04|1110.17
#2025-12-05|1130.29
#2025-12-08|1130.29
#2025-12-09|1132.59
#2025-12-10|1131.95
#2025-12-11|1141.03
#2025-12-12|1149.70
#2025-12-15|1151.51
#2025-12-16|1154.33
#2025-12-17|1158.36
#2025-12-18|1150.83
#2025-12-19|1121.44
#2025-12-22|1149.75
#2025-12-23|1145.49
#2025-12-24|1145.49
#2025-12-25|1145.49
#2025-12-26|1155.07
#2025-12-29|1147.63
#2025-12-30|1147.63
#2025-12-31|1147.63
#2026-01-01|1147.63
#2026-01-02|1161.19
#2026-01-05|1162.88
#2026-01-06|1195.47
#2026-01-07|1184.25
#2026-01-08|1194.88
#2026-01-09|1202.44
#2026-01-12|1217.69
#2026-01-13|1213.43
#2026-01-14|1206.04
#2026-01-15|1226.15
#2026-01-16|1222.18
#2026-01-19|1215.80
#2026-01-20|1200.79
#2026-01-21|1198.41
#2026-01-22|1216.21
#2026-01-23|1203.04
#2026-01-26|1191.27
#2026-01-27|1200.02
#2026-01-28|1220.29
#2026-01-29|1187.37
#2026-01-30|1212.03
#2026-02-02|1208.08
#2026-02-03|1229.26
#2026-02-04|1218.60
#2026-02-05|1225.70
#2026-02-06|1229.43
#2026-02-09|1218.76
#2026-02-10|1247.73
#2026-02-11|1257.47
#2026-02-12|1259.95
#2026-02-13|1240.12
#2026-02-16|1239.32
#2026-02-17|1239.32
#2026-02-18|1248.65
#2026-02-19|1246.48
#2026-02-20|1256.73
#2026-02-23|1272.62
#2026-02-24|1285.01
#2026-02-25|1308.87
#2026-02-26|1303.74
#2026-02-27|1299.62
#2026-03-02|1248.35
#2026-03-03|1250.90
#2026-03-04|1225.25
#2026-03-05|1240.39
#2026-03-06|1221.32
#2026-03-09|1149.96
#2026-03-10|1185.91
#2026-03-11|1186.46
#2026-03-12|1169.74
#2026-03-13|1150.56
#2026-03-16|1141.88
#2026-03-17|1148.77
#2026-03-18|1168.06
#2026-03-19|1149.14
#2026-03-20|1149.14
#2026-03-23|1123.66
#2026-03-24|1135.59
#2026-03-25|1158.54
#2026-03-26|1143.30
#2026-03-27|1135.04
#2026-03-30|1112.09
#2026-03-31|1125.31
#2026-04-01|1151.25
#2026-04-02|1151.25