Table Data - NASDAQ Philippines NTR Index
| Title | NASDAQ Philippines NTR Index |
|---|---|
| Series ID | NASDAQNQPHN |
| 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 2026-01-16 |
| Last Updated | 2026-01-16 10:49 PM CST |
| Notes | For more information about this series, see: NQPHN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 154.29 |
| 2001-04-02 | 152.04 |
| 2001-04-03 | 153.66 |
| 2001-04-04 | 152.75 |
| 2001-04-05 | 153.64 |
| 2001-04-06 | 154.06 |
| 2001-04-09 | 154.29 |
| 2001-04-10 | 154.36 |
| 2001-04-11 | 153.15 |
| 2001-04-12 | 153.23 |
| 2001-04-13 | . |
| 2001-04-16 | 153.17 |
| 2001-04-17 | 152.20 |
| 2001-04-18 | 151.95 |
| 2001-04-19 | 152.83 |
| 2001-04-20 | 151.84 |
| 2001-04-23 | 153.53 |
| 2001-04-24 | 154.30 |
| 2001-04-25 | 157.35 |
| 2001-04-26 | 152.87 |
| 2001-04-27 | 152.09 |
| 2001-04-30 | 148.28 |
| 2001-05-01 | 147.99 |
| 2001-05-02 | 155.35 |
| 2001-05-03 | 156.06 |
| 2001-05-04 | 155.83 |
| 2001-05-07 | 154.38 |
| 2001-05-08 | 153.87 |
| 2001-05-09 | 154.56 |
| 2001-05-10 | 154.54 |
| 2001-05-11 | 159.11 |
| 2001-05-14 | 158.63 |
| 2001-05-15 | 157.72 |
| 2001-05-16 | 158.01 |
| 2001-05-17 | 157.02 |
| 2001-05-18 | 156.17 |
| 2001-05-21 | 154.12 |
| 2001-05-22 | 155.07 |
| 2001-05-23 | 155.47 |
| 2001-05-24 | 153.41 |
| 2001-05-25 | 149.62 |
| 2001-05-28 | . |
| 2001-05-29 | 146.65 |
| 2001-05-30 | 148.74 |
| 2001-05-31 | 149.16 |
| 2001-06-01 | 149.18 |
| 2001-06-04 | 149.05 |
| 2001-06-05 | 146.25 |
| 2001-06-06 | 145.65 |
| 2001-06-07 | 147.33 |
| 2001-06-08 | 147.57 |
| 2001-06-11 | 150.35 |
| 2001-06-12 | 150.20 |
| 2001-06-13 | 151.86 |
| 2001-06-14 | 153.42 |
| 2001-06-15 | 154.11 |
| 2001-06-18 | 151.53 |
| 2001-06-19 | 148.67 |
| 2001-06-20 | 148.50 |
| 2001-06-21 | 148.61 |
| 2001-06-22 | 148.11 |
| 2001-06-25 | 146.68 |
| 2001-06-26 | 146.13 |
| 2001-06-27 | 145.34 |
| 2001-06-28 | 145.53 |
| 2001-06-29 | 144.88 |
| 2001-07-02 | 142.07 |
| 2001-07-03 | 141.64 |
| 2001-07-04 | . |
| 2001-07-05 | 143.90 |
| 2001-07-06 | 142.58 |
| 2001-07-09 | 142.63 |
| 2001-07-10 | 141.56 |
| 2001-07-11 | 140.99 |
| 2001-07-12 | 141.71 |
| 2001-07-13 | 140.66 |
| 2001-07-16 | 139.19 |
| 2001-07-17 | 137.19 |
| 2001-07-18 | 138.41 |
| 2001-07-19 | 137.79 |
| 2001-07-20 | 137.42 |
| 2001-07-23 | 136.22 |
| 2001-07-24 | 135.24 |
| 2001-07-25 | 135.01 |
| 2001-07-26 | 135.19 |
| 2001-07-27 | 134.79 |
| 2001-07-30 | 134.33 |
| 2001-07-31 | 135.59 |
| 2001-08-01 | 131.95 |
| 2001-08-02 | 133.13 |
| 2001-08-03 | 132.45 |
| 2001-08-06 | 133.25 |
| 2001-08-07 | 132.13 |
| 2001-08-08 | 130.83 |
| 2001-08-09 | 127.90 |
| 2001-08-10 | 132.07 |
| 2001-08-13 | 135.32 |
| 2001-08-14 | 135.02 |
| 2001-08-15 | 137.49 |
| 2001-08-16 | 136.96 |
| 2001-08-17 | 135.55 |
| 2001-08-20 | 135.73 |
| 2001-08-21 | 135.18 |
| 2001-08-22 | 133.92 |
| 2001-08-23 | 132.36 |
| 2001-08-24 | 132.90 |
| 2001-08-27 | 133.22 |
| 2001-08-28 | 132.46 |
| 2001-08-29 | 131.56 |
| 2001-08-30 | 130.45 |
| 2001-08-31 | 130.97 |
| 2001-09-03 | . |
| 2001-09-04 | 129.14 |
| 2001-09-05 | 129.47 |
| 2001-09-06 | 132.27 |
| 2001-09-07 | 133.39 |
| 2001-09-10 | 134.23 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 123.53 |
| 2001-09-18 | 125.82 |
| 2001-09-19 | 123.71 |
| 2001-09-20 | 123.84 |
| 2001-09-21 | 122.20 |
| 2001-09-24 | 121.14 |
| 2001-09-25 | 123.03 |
| 2001-09-26 | 120.48 |
| 2001-09-27 | 120.25 |
| 2001-09-28 | 118.15 |
| 2001-10-01 | 117.80 |
| 2001-10-02 | 114.81 |
| 2001-10-03 | 113.42 |
| 2001-10-04 | 113.37 |
| 2001-10-05 | 112.52 |
| 2001-10-08 | 108.22 |
| 2001-10-09 | 105.80 |
| 2001-10-10 | 100.21 |
| 2001-10-11 | 101.01 |
| 2001-10-12 | 104.11 |
| 2001-10-15 | 107.02 |
| 2001-10-16 | 107.33 |
| 2001-10-17 | 108.33 |
| 2001-10-18 | 106.57 |
| 2001-10-19 | 105.19 |
| 2001-10-22 | 103.01 |
| 2001-10-23 | 101.33 |
| 2001-10-24 | 100.60 |
| 2001-10-25 | 101.03 |
| 2001-10-26 | 102.45 |
| 2001-10-29 | 101.69 |
| 2001-10-30 | 102.45 |
| 2001-10-31 | 102.01 |
| 2001-11-01 | 101.96 |
| 2001-11-02 | 102.01 |
| 2001-11-05 | 101.79 |
| 2001-11-06 | 100.54 |
| 2001-11-07 | 100.75 |
| 2001-11-08 | 101.69 |
| 2001-11-09 | 101.73 |
| 2001-11-12 | 101.37 |
| 2001-11-13 | 100.87 |
| 2001-11-14 | 102.30 |
| 2001-11-15 | 104.02 |
| 2001-11-16 | 105.94 |
| 2001-11-19 | 106.81 |
| 2001-11-20 | 105.38 |
| 2001-11-21 | 106.10 |
| 2001-11-22 | . |
| 2001-11-23 | 112.58 |
| 2001-11-26 | 112.45 |
| 2001-11-27 | 113.96 |
| 2001-11-28 | 114.72 |
| 2001-11-29 | 115.23 |
| 2001-11-30 | 115.23 |
| 2001-12-03 | 112.90 |
| 2001-12-04 | 112.37 |
| 2001-12-05 | 114.83 |
| 2001-12-06 | 116.50 |
| 2001-12-07 | 115.68 |
| 2001-12-10 | 114.52 |
| 2001-12-11 | 114.29 |
| 2001-12-12 | 113.79 |
| 2001-12-13 | 114.07 |
| 2001-12-14 | 115.71 |
| 2001-12-17 | 115.71 |
| 2001-12-18 | 117.05 |
| 2001-12-19 | 118.01 |
| 2001-12-20 | 120.54 |
| 2001-12-21 | 120.12 |
| 2001-12-24 | 120.12 |
| 2001-12-25 | . |
| 2001-12-26 | 120.50 |
| 2001-12-27 | 121.65 |
| 2001-12-28 | 122.67 |
| 2001-12-31 | 122.62 |
| 2002-01-01 | . |
| 2002-01-02 | 122.17 |
| 2002-01-03 | 122.86 |
| 2002-01-04 | 124.28 |
| 2002-01-07 | 125.25 |
| 2002-01-08 | 124.60 |
| 2002-01-09 | 124.55 |
| 2002-01-10 | 125.42 |
| 2002-01-11 | 126.05 |
| 2002-01-14 | 126.18 |
| 2002-01-15 | 125.57 |
| 2002-01-16 | 126.75 |
| 2002-01-17 | 127.52 |
| 2002-01-18 | 131.64 |
| 2002-01-21 | . |
| 2002-01-22 | 134.12 |
| 2002-01-23 | 137.99 |
| 2002-01-24 | 140.04 |
| 2002-01-25 | 139.24 |
| 2002-01-28 | 137.91 |
| 2002-01-29 | 137.19 |
| 2002-01-30 | 136.85 |
| 2002-01-31 | 142.08 |
| 2002-02-01 | 144.25 |
| 2002-02-04 | 144.54 |
| 2002-02-05 | 143.30 |
| 2002-02-06 | 142.62 |
| 2002-02-07 | 140.29 |
| 2002-02-08 | 141.04 |
| 2002-02-11 | 142.33 |
| 2002-02-12 | 144.01 |
| 2002-02-13 | 144.09 |
| 2002-02-14 | 145.61 |
| 2002-02-15 | 146.87 |
| 2002-02-18 | . |
| 2002-02-19 | 151.43 |
| 2002-02-20 | 150.12 |
| 2002-02-21 | 149.22 |
| 2002-02-22 | 144.27 |
| 2002-02-25 | 144.27 |
| 2002-02-26 | 145.16 |
| 2002-02-27 | 145.46 |
| 2002-02-28 | 146.16 |
| 2002-03-01 | 146.77 |
| 2002-03-04 | 148.28 |
| 2002-03-05 | 148.20 |
| 2002-03-06 | 147.22 |
| 2002-03-07 | 149.73 |
| 2002-03-08 | 150.33 |
| 2002-03-11 | 148.15 |
| 2002-03-12 | 146.20 |
| 2002-03-13 | 143.78 |
| 2002-03-14 | 143.29 |
| 2002-03-15 | 144.04 |
| 2002-03-18 | 144.75 |
| 2002-03-19 | 145.08 |
| 2002-03-20 | 146.70 |
| 2002-03-21 | 147.64 |
| 2002-03-22 | 147.99 |
| 2002-03-25 | 147.38 |
| 2002-03-26 | 146.95 |
| 2002-03-27 | 147.22 |
| 2002-03-28 | 147.25 |
| 2002-03-29 | . |
| 2002-04-01 | 146.28 |
| 2002-04-02 | 148.68 |
| 2002-04-03 | 147.09 |
| 2002-04-04 | 148.16 |
| 2002-04-05 | 149.70 |
| 2002-04-08 | 149.69 |
| 2002-04-09 | 148.61 |
| 2002-04-10 | 148.05 |
| 2002-04-11 | 148.20 |
| 2002-04-12 | 146.89 |
| 2002-04-15 | 146.11 |
| 2002-04-16 | 145.91 |
| 2002-04-17 | 148.09 |
| 2002-04-18 | 148.69 |
| 2002-04-19 | 148.63 |
| 2002-04-22 | 144.72 |
| 2002-04-23 | 144.38 |
| 2002-04-24 | 142.51 |
| 2002-04-25 | 140.27 |
| 2002-04-26 | 140.02 |
| 2002-04-29 | 139.13 |
| 2002-04-30 | 142.37 |
| 2002-05-01 | 142.45 |
| 2002-05-02 | 145.57 |
| 2002-05-03 | 147.77 |
| 2002-05-06 | 146.92 |
| 2002-05-07 | 145.61 |
| 2002-05-08 | 145.26 |
| 2002-05-09 | 146.50 |
| 2002-05-10 | 146.63 |
| 2002-05-13 | 146.64 |
| 2002-05-14 | 145.45 |
| 2002-05-15 | 146.59 |
| 2002-05-16 | 146.83 |
| 2002-05-17 | 146.29 |
| 2002-05-20 | 146.20 |
| 2002-05-21 | 143.90 |
| 2002-05-22 | 142.40 |
| 2002-05-23 | 142.68 |
| 2002-05-24 | 142.31 |
| 2002-05-27 | . |
| 2002-05-28 | 142.86 |
| 2002-05-29 | 142.31 |
| 2002-05-30 | 143.03 |
| 2002-05-31 | 140.78 |
| 2002-06-03 | 141.94 |
| 2002-06-04 | 142.51 |
| 2002-06-05 | 138.91 |
| 2002-06-06 | 137.35 |
| 2002-06-07 | 134.69 |
| 2002-06-10 | 134.80 |
| 2002-06-11 | 133.80 |
| 2002-06-12 | 133.80 |
| 2002-06-13 | 132.12 |
| 2002-06-14 | 132.90 |
| 2002-06-17 | 131.84 |
| 2002-06-18 | 131.93 |
| 2002-06-19 | 127.74 |
| 2002-06-20 | 127.02 |
| 2002-06-21 | 126.62 |
| 2002-06-24 | 127.17 |
| 2002-06-25 | 125.65 |
| 2002-06-26 | 122.49 |
| 2002-06-27 | 121.70 |
| 2002-06-28 | 121.94 |
| 2002-07-01 | 126.34 |
| 2002-07-02 | 124.44 |
| 2002-07-03 | 118.66 |
| 2002-07-04 | . |
| 2002-07-05 | 115.73 |
| 2002-07-08 | 116.95 |
| 2002-07-09 | 119.38 |
| 2002-07-10 | 121.15 |
| 2002-07-11 | 119.38 |
| 2002-07-12 | 121.71 |
| 2002-07-15 | 121.86 |
| 2002-07-16 | 123.38 |
| 2002-07-17 | 121.97 |
| 2002-07-18 | 121.92 |
| 2002-07-19 | 122.99 |
| 2002-07-22 | 122.34 |
| 2002-07-23 | 122.55 |
| 2002-07-24 | 121.04 |
| 2002-07-25 | 120.42 |
| 2002-07-26 | 117.39 |
| 2002-07-29 | 116.03 |
| 2002-07-30 | 117.52 |
| 2002-07-31 | 117.58 |
| 2002-08-01 | 118.51 |
| 2002-08-02 | 116.81 |
| 2002-08-05 | 115.62 |
| 2002-08-06 | 111.53 |
| 2002-08-07 | 112.62 |
| 2002-08-08 | 112.63 |
| 2002-08-09 | 113.67 |
| 2002-08-12 | 113.06 |
| 2002-08-13 | 116.15 |
| 2002-08-14 | 118.10 |
| 2002-08-15 | 117.94 |
| 2002-08-16 | 118.97 |
| 2002-08-19 | 117.88 |
| 2002-08-20 | 116.99 |
| 2002-08-21 | 113.78 |
| 2002-08-22 | 112.17 |
| 2002-08-23 | 110.29 |
| 2002-08-26 | 111.65 |
| 2002-08-27 | 112.04 |
| 2002-08-28 | 113.70 |
| 2002-08-29 | 113.74 |
| 2002-08-30 | 113.10 |
| 2002-09-02 | . |
| 2002-09-03 | 112.54 |
| 2002-09-04 | 114.26 |
| 2002-09-05 | 114.91 |
| 2002-09-06 | 115.00 |
| 2002-09-09 | 116.29 |
| 2002-09-10 | 116.13 |
| 2002-09-11 | 118.65 |
| 2002-09-12 | 117.81 |
| 2002-09-13 | 117.89 |
| 2002-09-16 | 118.02 |
| 2002-09-17 | 118.11 |
| 2002-09-18 | 117.78 |
| 2002-09-19 | 117.12 |
| 2002-09-20 | 116.22 |
| 2002-09-23 | 115.51 |
| 2002-09-24 | 113.16 |
| 2002-09-25 | 113.54 |
| 2002-09-26 | 112.36 |
| 2002-09-27 | 112.07 |
| 2002-09-30 | 113.61 |
| 2002-10-01 | 111.95 |
| 2002-10-02 | 111.43 |
| 2002-10-03 | 110.16 |
| 2002-10-04 | 110.13 |
| 2002-10-07 | 109.53 |
| 2002-10-08 | 108.15 |
| 2002-10-09 | 109.01 |
| 2002-10-10 | 107.26 |
| 2002-10-11 | 108.17 |
| 2002-10-14 | 107.28 |
| 2002-10-15 | 104.47 |
| 2002-10-16 | 104.92 |
| 2002-10-17 | 104.07 |
| 2002-10-18 | 101.92 |
| 2002-10-21 | 101.12 |
| 2002-10-22 | 101.52 |
| 2002-10-23 | 101.33 |
| 2002-10-24 | 102.01 |
| 2002-10-25 | 102.36 |
| 2002-10-28 | 104.18 |
| 2002-10-29 | 103.61 |
| 2002-10-30 | 103.78 |
| 2002-10-31 | 103.81 |
| 2002-11-01 | 103.81 |
| 2002-11-04 | 104.58 |
| 2002-11-05 | 104.03 |
| 2002-11-06 | 105.47 |
| 2002-11-07 | 107.56 |
| 2002-11-08 | 106.87 |
| 2002-11-11 | 105.28 |
| 2002-11-12 | 103.83 |
| 2002-11-13 | 104.44 |
| 2002-11-14 | 104.48 |
| 2002-11-15 | 104.42 |
| 2002-11-18 | 102.64 |
| 2002-11-19 | 100.96 |
| 2002-11-20 | 101.86 |
| 2002-11-21 | 101.99 |
| 2002-11-22 | 104.16 |
| 2002-11-25 | 104.23 |
| 2002-11-26 | 103.82 |
| 2002-11-27 | 102.72 |
| 2002-11-28 | . |
| 2002-11-29 | 104.25 |
| 2002-12-02 | 104.55 |
| 2002-12-03 | 103.35 |
| 2002-12-04 | 102.94 |
| 2002-12-05 | 102.50 |
| 2002-12-06 | 102.50 |
| 2002-12-09 | 102.64 |
| 2002-12-10 | 100.79 |
| 2002-12-11 | 100.87 |
| 2002-12-12 | 101.66 |
| 2002-12-13 | 101.78 |
| 2002-12-16 | 100.15 |
| 2002-12-17 | 99.51 |
| 2002-12-18 | 100.24 |
| 2002-12-19 | 97.50 |
| 2002-12-20 | 97.63 |
| 2002-12-23 | 99.13 |
| 2002-12-24 | 99.13 |
| 2002-12-25 | . |
| 2002-12-26 | 100.57 |
| 2002-12-27 | 99.98 |
| 2002-12-30 | 100.26 |
| 2002-12-31 | 99.87 |
| 2003-01-01 | . |
| 2003-01-02 | 98.46 |
| 2003-01-03 | 98.65 |
| 2003-01-06 | 99.83 |
| 2003-01-07 | 100.56 |
| 2003-01-08 | 103.20 |
| 2003-01-09 | 101.94 |
| 2003-01-10 | 104.96 |
| 2003-01-13 | 104.64 |
| 2003-01-14 | 105.55 |
| 2003-01-15 | 106.94 |
| 2003-01-16 | 106.98 |
| 2003-01-17 | 107.58 |
| 2003-01-20 | . |
| 2003-01-21 | 105.03 |
| 2003-01-22 | 104.41 |
| 2003-01-23 | 104.08 |
| 2003-01-24 | 104.37 |
| 2003-01-27 | 102.83 |
| 2003-01-28 | 102.16 |
| 2003-01-29 | 102.22 |
| 2003-01-30 | 102.25 |
| 2003-01-31 | 103.82 |
| 2003-02-03 | 103.81 |
| 2003-02-04 | 103.14 |
| 2003-02-05 | 101.78 |
| 2003-02-06 | 101.86 |
| 2003-02-07 | 102.34 |
| 2003-02-10 | 102.17 |
| 2003-02-11 | 102.50 |
| 2003-02-12 | 101.97 |
| 2003-02-13 | 101.77 |
| 2003-02-14 | 101.14 |
| 2003-02-17 | . |
| 2003-02-18 | 99.90 |
| 2003-02-19 | 99.34 |
| 2003-02-20 | 98.51 |
| 2003-02-21 | 97.34 |
| 2003-02-24 | 97.15 |
| 2003-02-25 | 97.20 |
| 2003-02-26 | 95.70 |
| 2003-02-27 | 96.78 |
| 2003-02-28 | 97.69 |
| 2003-03-03 | 97.72 |
| 2003-03-04 | 97.85 |
| 2003-03-05 | 95.31 |
| 2003-03-06 | 95.96 |
| 2003-03-07 | 96.13 |
| 2003-03-10 | 95.23 |
| 2003-03-11 | 94.90 |
| 2003-03-12 | 93.93 |
| 2003-03-13 | 94.33 |
| 2003-03-14 | 94.90 |
| 2003-03-17 | 94.31 |
| 2003-03-18 | 94.77 |
| 2003-03-19 | 96.39 |
| 2003-03-20 | 99.26 |
| 2003-03-21 | 98.73 |
| 2003-03-24 | 98.88 |
| 2003-03-25 | 97.96 |
| 2003-03-26 | 99.24 |
| 2003-03-27 | 101.02 |
| 2003-03-28 | 100.77 |
| 2003-03-31 | 101.37 |
| 2003-04-01 | 101.51 |
| 2003-04-02 | 103.61 |
| 2003-04-03 | 105.24 |
| 2003-04-04 | 108.84 |
| 2003-04-07 | 108.80 |
| 2003-04-08 | 111.96 |
| 2003-04-09 | 110.73 |
| 2003-04-10 | 112.94 |
| 2003-04-11 | 114.32 |
| 2003-04-14 | 115.56 |
| 2003-04-15 | 113.61 |
| 2003-04-16 | 114.36 |
| 2003-04-17 | 114.52 |
| 2003-04-18 | . |
| 2003-04-21 | 113.89 |
| 2003-04-22 | 113.66 |
| 2003-04-23 | 110.14 |
| 2003-04-24 | 108.09 |
| 2003-04-25 | 105.30 |
| 2003-04-28 | 104.57 |
| 2003-04-29 | 106.05 |
| 2003-04-30 | 108.93 |
| 2003-05-01 | 108.93 |
| 2003-05-02 | 108.93 |
| 2003-05-05 | 111.06 |
| 2003-05-06 | 111.44 |
| 2003-05-07 | 111.14 |
| 2003-05-08 | 111.89 |
| 2003-05-09 | 110.99 |
| 2003-05-12 | 110.32 |
| 2003-05-13 | 109.70 |
| 2003-05-14 | 110.09 |
| 2003-05-15 | 109.71 |
| 2003-05-16 | 109.26 |
| 2003-05-19 | 110.29 |
| 2003-05-20 | 108.29 |
| 2003-05-21 | 108.53 |
| 2003-05-22 | 108.05 |
| 2003-05-23 | 108.15 |
| 2003-05-26 | . |
| 2003-05-27 | 107.62 |
| 2003-05-28 | 109.27 |
| 2003-05-29 | 111.14 |
| 2003-05-30 | 112.23 |
| 2003-06-02 | 111.64 |
| 2003-06-03 | 114.15 |
| 2003-06-04 | 117.64 |
| 2003-06-05 | 121.95 |
| 2003-06-06 | 122.65 |
| 2003-06-09 | 121.26 |
| 2003-06-10 | 121.52 |
| 2003-06-11 | 122.67 |
| 2003-06-12 | 124.80 |
| 2003-06-13 | 124.80 |
| 2003-06-16 | 128.43 |
| 2003-06-17 | 135.48 |
| 2003-06-18 | 131.43 |
| 2003-06-19 | 131.59 |
| 2003-06-20 | 130.12 |
| 2003-06-23 | 129.07 |
| 2003-06-24 | 125.98 |
| 2003-06-25 | 129.80 |
| 2003-06-26 | 129.22 |
| 2003-06-27 | 130.52 |
| 2003-06-30 | 129.44 |
| 2003-07-01 | 129.54 |
| 2003-07-02 | 130.15 |
| 2003-07-03 | 134.55 |
| 2003-07-04 | . |
| 2003-07-07 | 135.63 |
| 2003-07-08 | 137.38 |
| 2003-07-09 | 136.84 |
| 2003-07-10 | 135.78 |
| 2003-07-11 | 133.65 |
| 2003-07-14 | 131.99 |
| 2003-07-15 | 133.08 |
| 2003-07-16 | 132.42 |
| 2003-07-17 | 132.88 |
| 2003-07-18 | 133.81 |
| 2003-07-21 | 135.94 |
| 2003-07-22 | 135.74 |
| 2003-07-23 | 135.74 |
| 2003-07-24 | 133.81 |
| 2003-07-25 | 133.53 |
| 2003-07-28 | 129.55 |
| 2003-07-29 | 124.76 |
| 2003-07-30 | 125.52 |
| 2003-07-31 | 127.10 |
| 2003-08-01 | 126.00 |
| 2003-08-04 | 122.41 |
| 2003-08-05 | 124.93 |
| 2003-08-06 | 123.35 |
| 2003-08-07 | 123.06 |
| 2003-08-08 | 126.57 |
| 2003-08-11 | 126.56 |
| 2003-08-12 | 126.70 |
| 2003-08-13 | 128.24 |
| 2003-08-14 | 128.52 |
| 2003-08-15 | 125.87 |
| 2003-08-18 | 125.69 |
| 2003-08-19 | 126.84 |
| 2003-08-20 | 125.15 |
| 2003-08-21 | 124.32 |
| 2003-08-22 | 124.32 |
| 2003-08-25 | 125.42 |
| 2003-08-26 | 124.24 |
| 2003-08-27 | 124.32 |
| 2003-08-28 | 122.75 |
| 2003-08-29 | 120.10 |
| 2003-09-01 | . |
| 2003-09-02 | 123.48 |
| 2003-09-03 | 126.74 |
| 2003-09-04 | 125.87 |
| 2003-09-05 | 126.66 |
| 2003-09-08 | 128.23 |
| 2003-09-09 | 132.89 |
| 2003-09-10 | 132.65 |
| 2003-09-11 | 130.67 |
| 2003-09-12 | 130.16 |
| 2003-09-15 | 130.62 |
| 2003-09-16 | 132.45 |
| 2003-09-17 | 135.69 |
| 2003-09-18 | 135.20 |
| 2003-09-19 | 134.21 |
| 2003-09-22 | 134.78 |
| 2003-09-23 | 133.30 |
| 2003-09-24 | 135.48 |
| 2003-09-25 | 135.55 |
| 2003-09-26 | 136.01 |
| 2003-09-29 | 135.62 |
| 2003-09-30 | 133.58 |
| 2003-10-01 | 132.41 |
| 2003-10-02 | 133.42 |
| 2003-10-03 | 134.88 |
| 2003-10-06 | 134.73 |
| 2003-10-07 | 134.91 |
| 2003-10-08 | 133.49 |
| 2003-10-09 | 134.00 |
| 2003-10-10 | 138.35 |
| 2003-10-13 | 144.01 |
| 2003-10-14 | 140.86 |
| 2003-10-15 | 140.02 |
| 2003-10-16 | 141.61 |
| 2003-10-17 | 141.11 |
| 2003-10-20 | 141.60 |
| 2003-10-21 | 143.99 |
| 2003-10-22 | 141.71 |
| 2003-10-23 | 139.68 |
| 2003-10-24 | 139.60 |
| 2003-10-27 | 139.16 |
| 2003-10-28 | 139.72 |
| 2003-10-29 | 139.74 |
| 2003-10-30 | 141.75 |
| 2003-10-31 | 143.43 |
| 2003-11-03 | 144.02 |
| 2003-11-04 | 147.45 |
| 2003-11-05 | 147.65 |
| 2003-11-06 | 147.84 |
| 2003-11-07 | 146.10 |
| 2003-11-10 | 145.91 |
| 2003-11-11 | 143.88 |
| 2003-11-12 | 141.32 |
| 2003-11-13 | 138.31 |
| 2003-11-14 | 138.04 |
| 2003-11-17 | 135.47 |
| 2003-11-18 | 135.41 |
| 2003-11-19 | 134.16 |
| 2003-11-20 | 136.49 |
| 2003-11-21 | 136.07 |
| 2003-11-24 | 136.18 |
| 2003-11-25 | 137.14 |
| 2003-11-26 | 137.21 |
| 2003-11-27 | . |
| 2003-11-28 | 133.10 |
| 2003-12-01 | 134.54 |
| 2003-12-02 | 136.57 |
| 2003-12-03 | 139.50 |
| 2003-12-04 | 138.92 |
| 2003-12-05 | 137.12 |
| 2003-12-08 | 138.07 |
| 2003-12-09 | 140.65 |
| 2003-12-10 | 140.20 |
| 2003-12-11 | 140.03 |
| 2003-12-12 | 143.53 |
| 2003-12-15 | 145.03 |
| 2003-12-16 | 146.15 |
| 2003-12-17 | 145.75 |
| 2003-12-18 | 148.23 |
| 2003-12-19 | 149.62 |
| 2003-12-22 | 149.38 |
| 2003-12-23 | 149.98 |
| 2003-12-24 | 150.00 |
| 2003-12-25 | . |
| 2003-12-26 | 150.05 |
| 2003-12-29 | 153.21 |
| 2003-12-30 | 152.40 |
| 2003-12-31 | 152.43 |
| 2004-01-01 | . |
| 2004-01-02 | 152.37 |
| 2004-01-05 | 158.66 |
| 2004-01-06 | 163.61 |
| 2004-01-07 | 160.76 |
| 2004-01-08 | 156.88 |
| 2004-01-09 | 161.16 |
| 2004-01-12 | 157.65 |
| 2004-01-13 | 156.50 |
| 2004-01-14 | 157.23 |
| 2004-01-15 | 155.77 |
| 2004-01-16 | 157.18 |
| 2004-01-19 | . |
| 2004-01-20 | 158.91 |
| 2004-01-21 | 159.67 |
| 2004-01-22 | 158.65 |
| 2004-01-23 | 159.28 |
| 2004-01-26 | 158.10 |
| 2004-01-27 | 160.36 |
| 2004-01-28 | 158.73 |
| 2004-01-29 | 153.41 |
| 2004-01-30 | 152.31 |
| 2004-02-02 | 144.80 |
| 2004-02-03 | 144.26 |
| 2004-02-04 | 145.13 |
| 2004-02-05 | 144.60 |
| 2004-02-06 | 148.07 |
| 2004-02-09 | 150.37 |
| 2004-02-10 | 151.87 |
| 2004-02-11 | 149.78 |
| 2004-02-12 | 149.35 |
| 2004-02-13 | 149.58 |
| 2004-02-16 | . |
| 2004-02-17 | 148.38 |
| 2004-02-18 | 149.10 |
| 2004-02-19 | 148.67 |
| 2004-02-20 | 149.90 |
| 2004-02-23 | 149.85 |
| 2004-02-24 | 147.59 |
| 2004-02-25 | 147.72 |
| 2004-02-26 | 149.60 |
| 2004-02-27 | 148.89 |
| 2004-03-01 | 149.40 |
| 2004-03-02 | 148.67 |
| 2004-03-03 | 146.96 |
| 2004-03-04 | 148.25 |
| 2004-03-05 | 147.68 |
| 2004-03-08 | 147.83 |
| 2004-03-09 | 146.45 |
| 2004-03-10 | 146.30 |
| 2004-03-11 | 143.76 |
| 2004-03-12 | 141.73 |
| 2004-03-15 | 142.06 |
| 2004-03-16 | 142.58 |
| 2004-03-17 | 143.27 |
| 2004-03-18 | 145.28 |
| 2004-03-19 | 145.11 |
| 2004-03-22 | 142.91 |
| 2004-03-23 | 142.06 |
| 2004-03-24 | 139.26 |
| 2004-03-25 | 139.67 |
| 2004-03-26 | 139.48 |
| 2004-03-29 | 139.27 |
| 2004-03-30 | 140.32 |
| 2004-03-31 | 144.33 |
| 2004-04-01 | 145.70 |
| 2004-04-02 | 147.11 |
| 2004-04-05 | 150.94 |
| 2004-04-06 | 154.06 |
| 2004-04-07 | 154.06 |
| 2004-04-08 | 154.47 |
| 2004-04-09 | . |
| 2004-04-12 | 153.95 |
| 2004-04-13 | 151.80 |
| 2004-04-14 | 151.70 |
| 2004-04-15 | 151.96 |
| 2004-04-16 | 153.25 |
| 2004-04-19 | 154.58 |
| 2004-04-20 | 156.13 |
| 2004-04-21 | 157.63 |
| 2004-04-22 | 158.36 |
| 2004-04-23 | 163.36 |
| 2004-04-26 | 161.71 |
| 2004-04-27 | 164.94 |
| 2004-04-28 | 166.68 |
| 2004-04-29 | 162.91 |
| 2004-04-30 | 159.24 |
| 2004-05-03 | 161.20 |
| 2004-05-04 | 162.64 |
| 2004-05-05 | 161.48 |
| 2004-05-06 | 159.67 |
| 2004-05-07 | 160.01 |
| 2004-05-10 | 159.80 |
| 2004-05-11 | 154.26 |
| 2004-05-12 | 157.95 |
| 2004-05-13 | 156.67 |
| 2004-05-14 | 156.52 |
| 2004-05-17 | 152.82 |
| 2004-05-18 | 151.17 |
| 2004-05-19 | 151.23 |
| 2004-05-20 | 151.27 |
| 2004-05-21 | 152.76 |
| 2004-05-24 | 152.54 |
| 2004-05-25 | 154.10 |
| 2004-05-26 | 155.64 |
| 2004-05-27 | 154.99 |
| 2004-05-28 | 156.90 |
| 2004-05-31 | . |
| 2004-06-01 | 157.74 |
| 2004-06-02 | 158.89 |
| 2004-06-03 | 158.88 |
| 2004-06-04 | 157.51 |
| 2004-06-07 | 157.03 |
| 2004-06-08 | 160.30 |
| 2004-06-09 | 159.61 |
| 2004-06-10 | 158.61 |
| 2004-06-11 | . |
| 2004-06-14 | 158.67 |
| 2004-06-15 | 159.87 |
| 2004-06-16 | 159.28 |
| 2004-06-17 | 158.82 |
| 2004-06-18 | 157.80 |
| 2004-06-21 | 159.16 |
| 2004-06-22 | 159.16 |
| 2004-06-23 | 163.01 |
| 2004-06-24 | 164.04 |
| 2004-06-25 | 164.45 |
| 2004-06-28 | 164.47 |
| 2004-06-29 | 165.10 |
| 2004-06-30 | 164.77 |
| 2004-07-01 | 166.58 |
| 2004-07-02 | 166.65 |
| 2004-07-05 | . |
| 2004-07-06 | 168.28 |
| 2004-07-07 | 169.06 |
| 2004-07-08 | 168.43 |
| 2004-07-09 | 168.51 |
| 2004-07-12 | 167.91 |
| 2004-07-13 | 166.39 |
| 2004-07-14 | 165.15 |
| 2004-07-15 | 163.23 |
| 2004-07-16 | 163.43 |
| 2004-07-19 | 162.92 |
| 2004-07-20 | 161.14 |
| 2004-07-21 | 162.06 |
| 2004-07-22 | 163.39 |
| 2004-07-23 | 164.27 |
| 2004-07-26 | 162.04 |
| 2004-07-27 | 164.73 |
| 2004-07-28 | 167.75 |
| 2004-07-29 | 169.33 |
| 2004-07-30 | 168.16 |
| 2004-08-02 | 166.26 |
| 2004-08-03 | 166.43 |
| 2004-08-04 | 167.88 |
| 2004-08-05 | 169.07 |
| 2004-08-06 | 169.20 |
| 2004-08-09 | 168.79 |
| 2004-08-10 | 168.93 |
| 2004-08-11 | 169.44 |
| 2004-08-12 | 169.49 |
| 2004-08-13 | 168.98 |
| 2004-08-16 | 169.73 |
| 2004-08-17 | 167.01 |
| 2004-08-18 | 165.12 |
| 2004-08-19 | 167.36 |
| 2004-08-20 | 168.04 |
| 2004-08-23 | 167.23 |
| 2004-08-24 | 163.67 |
| 2004-08-25 | 164.00 |
| 2004-08-26 | 164.66 |
| 2004-08-27 | 166.33 |
| 2004-08-30 | 166.02 |
| 2004-08-31 | 165.99 |
| 2004-09-01 | 167.48 |
| 2004-09-02 | 170.19 |
| 2004-09-03 | 172.00 |
| 2004-09-06 | . |
| 2004-09-07 | 176.41 |
| 2004-09-08 | 182.98 |
| 2004-09-09 | 184.19 |
| 2004-09-10 | 186.52 |
| 2004-09-13 | 187.30 |
| 2004-09-14 | 182.25 |
| 2004-09-15 | 181.45 |
| 2004-09-16 | 180.03 |
| 2004-09-17 | 177.85 |
| 2004-09-20 | 180.34 |
| 2004-09-21 | 181.99 |
| 2004-09-22 | 182.76 |
| 2004-09-23 | 184.53 |
| 2004-09-24 | 186.18 |
| 2004-09-27 | 185.28 |
| 2004-09-28 | 184.56 |
| 2004-09-29 | 184.09 |
| 2004-09-30 | 186.41 |
| 2004-10-01 | 189.17 |
| 2004-10-04 | 196.36 |
| 2004-10-05 | 194.42 |
| 2004-10-06 | 195.53 |
| 2004-10-07 | 195.13 |
| 2004-10-08 | 194.22 |
| 2004-10-11 | 193.06 |
| 2004-10-12 | 189.55 |
| 2004-10-13 | 190.03 |
| 2004-10-14 | 190.77 |
| 2004-10-15 | 189.14 |
| 2004-10-18 | 190.00 |
| 2004-10-19 | 188.55 |
| 2004-10-20 | 189.71 |
| 2004-10-21 | 187.54 |
| 2004-10-22 | 187.19 |
| 2004-10-25 | 184.64 |
| 2004-10-26 | 187.63 |
| 2004-10-27 | 188.09 |
| 2004-10-28 | 191.75 |
| 2004-10-29 | 192.87 |
| 2004-11-01 | 193.14 |
| 2004-11-02 | 191.28 |
| 2004-11-03 | 193.14 |
| 2004-11-04 | 192.39 |
| 2004-11-05 | 192.09 |
| 2004-11-08 | 191.65 |
| 2004-11-09 | 189.38 |
| 2004-11-10 | 188.90 |
| 2004-11-11 | 186.76 |
| 2004-11-12 | 183.60 |
| 2004-11-15 | 183.76 |
| 2004-11-16 | 188.69 |
| 2004-11-17 | 189.19 |
| 2004-11-18 | 191.97 |
| 2004-11-19 | 190.31 |
| 2004-11-22 | 189.33 |
| 2004-11-23 | 191.98 |
| 2004-11-24 | 193.63 |
| 2004-11-25 | . |
| 2004-11-26 | 191.70 |
| 2004-11-29 | 191.70 |
| 2004-11-30 | 192.79 |
| 2004-12-01 | 191.21 |
| 2004-12-02 | 190.67 |
| 2004-12-03 | 190.61 |
| 2004-12-06 | 188.84 |
| 2004-12-07 | 188.33 |
| 2004-12-08 | 189.23 |
| 2004-12-09 | 187.79 |
| 2004-12-10 | 182.52 |
| 2004-12-13 | 182.82 |
| 2004-12-14 | 185.10 |
| 2004-12-15 | 188.06 |
| 2004-12-16 | 191.78 |
| 2004-12-17 | 189.63 |
| 2004-12-20 | 187.85 |
| 2004-12-21 | 187.36 |
| 2004-12-22 | 189.36 |
| 2004-12-23 | 191.22 |
| 2004-12-24 | . |
| 2004-12-27 | 191.51 |
| 2004-12-28 | 193.49 |
| 2004-12-29 | 193.25 |
| 2004-12-30 | 193.52 |
| 2004-12-31 | 193.76 |
| 2005-01-03 | 196.28 |
| 2005-01-04 | 198.69 |
| 2005-01-05 | 198.67 |
| 2005-01-06 | 196.05 |
| 2005-01-07 | 195.07 |
| 2005-01-10 | 194.18 |
| 2005-01-11 | 194.43 |
| 2005-01-12 | 192.35 |
| 2005-01-13 | 198.10 |
| 2005-01-14 | 198.94 |
| 2005-01-17 | . |
| 2005-01-18 | 202.76 |
| 2005-01-19 | 207.40 |
| 2005-01-20 | 209.63 |
| 2005-01-21 | 212.97 |
| 2005-01-24 | 215.73 |
| 2005-01-25 | 213.92 |
| 2005-01-26 | 211.58 |
| 2005-01-27 | 214.57 |
#2005-01-28| 217.09
#2005-01-31| 218.75
#2005-02-01| 215.13
#2005-02-02| 215.23
#2005-02-03| 217.06
#2005-02-04| 217.59
#2005-02-07| 221.06
#2005-02-08| 221.72
#2005-02-09| 221.56
#2005-02-10| 223.59
#2005-02-11| 225.69
#2005-02-14| 227.88
#2005-02-15| 227.91
#2005-02-16| 224.68
#2005-02-17| 225.91
#2005-02-18| 226.79
#2005-02-21| .
#2005-02-22| 216.24
#2005-02-23| 221.00
#2005-02-24| 224.42
#2005-02-25| 224.59
#2005-02-28| 224.99
#2005-03-01| 225.48
#2005-03-02| 223.60
#2005-03-03| 225.90
#2005-03-04| 229.80
#2005-03-07| 235.21
#2005-03-08| 231.90
#2005-03-09| 233.32
#2005-03-10| 232.05
#2005-03-11| 232.87
#2005-03-14| 231.52
#2005-03-15| 230.68
#2005-03-16| 230.58
#2005-03-17| 230.14
#2005-03-18| 224.49
#2005-03-21| 223.16
#2005-03-22| 218.82
#2005-03-23| 218.52
#2005-03-24| 218.50
#2005-03-25| .
#2005-03-28| 217.21
#2005-03-29| 210.70
#2005-03-30| 211.44
#2005-03-31| 210.96
#2005-04-01| 213.16
#2005-04-04| 215.48
#2005-04-05| 213.01
#2005-04-06| 213.39
#2005-04-07| 208.62
#2005-04-08| 208.13
#2005-04-11| 207.82
#2005-04-12| 211.55
#2005-04-13| 210.59
#2005-04-14| 206.17
#2005-04-15| 202.79
#2005-04-18| 197.87
#2005-04-19| 200.14
#2005-04-20| 202.44
#2005-04-21| 200.19
#2005-04-22| 204.39
#2005-04-25| 204.06
#2005-04-26| 203.18
#2005-04-27| 201.27
#2005-04-28| 202.44
#2005-04-29| 204.21
#2005-05-02| 204.45
#2005-05-03| 204.80
#2005-05-04| 205.25
#2005-05-05| 209.32
#2005-05-06| 212.22
#2005-05-09| 214.77
#2005-05-10| 212.80
#2005-05-11| 212.01
#2005-05-12| 210.74
#2005-05-13| 207.37
#2005-05-16| 203.46
#2005-05-17| 205.72
#2005-05-18| 205.66
#2005-05-19| 207.61
#2005-05-20| 207.51
#2005-05-23| 206.60
#2005-05-24| 207.49
#2005-05-25| 206.59
#2005-05-26| 205.15
#2005-05-27| 207.40
#2005-05-30| .
#2005-05-31| 212.34
#2005-06-01| 216.97
#2005-06-02| 222.07
#2005-06-03| 223.76
#2005-06-06| 227.54
#2005-06-07| 221.78
#2005-06-08| 215.48
#2005-06-09| 209.25
#2005-06-10| 212.17
#2005-06-13| 212.27
#2005-06-14| 213.02
#2005-06-15| 217.60
#2005-06-16| 217.78
#2005-06-17| 218.48
#2005-06-20| 216.78
#2005-06-21| 211.59
#2005-06-22| 212.04
#2005-06-23| 212.07
#2005-06-24| 211.28
#2005-06-27| 213.30
#2005-06-28| 211.78
#2005-06-29| 209.64
#2005-06-30| 207.67
#2005-07-01| 204.26
#2005-07-04| .
#2005-07-05| 193.30
#2005-07-06| 193.78
#2005-07-07| 197.61
#2005-07-08| 200.87
#2005-07-11| 198.45
#2005-07-12| 200.98
#2005-07-13| 198.76
#2005-07-14| 201.73
#2005-07-15| 202.97
#2005-07-18| 205.05
#2005-07-19| 202.56
#2005-07-20| 207.10
#2005-07-21| 209.90
#2005-07-22| 209.93
#2005-07-25| 210.06
#2005-07-26| 208.89
#2005-07-27| 210.17
#2005-07-28| 213.07
#2005-07-29| 213.36
#2005-08-01| 211.23
#2005-08-02| 212.06
#2005-08-03| 212.30
#2005-08-04| 211.64
#2005-08-05| 211.55
#2005-08-08| 211.56
#2005-08-09| 213.10
#2005-08-10| 216.43
#2005-08-11| 218.16
#2005-08-12| 219.91
#2005-08-15| 216.23
#2005-08-16| 215.12
#2005-08-17| 213.86
#2005-08-18| 213.60
#2005-08-19| 211.64
#2005-08-22| 211.26
#2005-08-23| 209.26
#2005-08-24| 206.70
#2005-08-25| 207.22
#2005-08-26| 208.56
#2005-08-29| 207.93
#2005-08-30| 209.68
#2005-08-31| 208.22
#2005-09-01| 209.78
#2005-09-02| 210.28
#2005-09-05| .
#2005-09-06| 203.75
#2005-09-07| 204.68
#2005-09-08| 206.15
#2005-09-09| 204.00
#2005-09-12| 202.45
#2005-09-13| 205.07
#2005-09-14| 207.17
#2005-09-15| 205.17
#2005-09-16| 205.48
#2005-09-19| 207.71
#2005-09-20| 209.45
#2005-09-21| 212.19
#2005-09-22| 212.74
#2005-09-23| 211.77
#2005-09-26| 211.51
#2005-09-27| 215.52
#2005-09-28| 215.60
#2005-09-29| 215.17
#2005-09-30| 212.67
#2005-10-03| 212.96
#2005-10-04| 212.82
#2005-10-05| 214.74
#2005-10-06| 214.13
#2005-10-07| 215.00
#2005-10-10| 214.80
#2005-10-11| 216.28
#2005-10-12| 215.42
#2005-10-13| 215.04
#2005-10-14| 214.97
#2005-10-17| 213.44
#2005-10-18| 214.38
#2005-10-19| 214.84
#2005-10-20| 214.44
#2005-10-21| 212.71
#2005-10-24| 212.11
#2005-10-25| 214.31
#2005-10-26| 216.05
#2005-10-27| 217.09
#2005-10-28| 220.30
#2005-10-31| 220.42
#2005-11-01| 219.44
#2005-11-02| 227.58
#2005-11-03| 230.42
#2005-11-04| 228.20
#2005-11-07| 230.53
#2005-11-08| 233.31
#2005-11-09| 238.96
#2005-11-10| 240.92
#2005-11-11| 240.75
#2005-11-14| 237.51
#2005-11-15| 236.21
#2005-11-16| 235.54
#2005-11-17| 236.22
#2005-11-18| 239.24
#2005-11-21| 243.50
#2005-11-22| 245.23
#2005-11-23| 243.05
#2005-11-24| .
#2005-11-25| 242.87
#2005-11-28| 242.73
#2005-11-29| 244.28
#2005-11-30| 241.71
#2005-12-01| 239.63
#2005-12-02| 243.80
#2005-12-05| 244.62
#2005-12-06| 243.65
#2005-12-07| 244.47
#2005-12-08| 246.73
#2005-12-09| 246.47
#2005-12-12| 245.30
#2005-12-13| 244.49
#2005-12-14| 244.46
#2005-12-15| 242.90
#2005-12-16| 239.44
#2005-12-19| 238.61
#2005-12-20| 241.46
#2005-12-21| 242.14
#2005-12-22| 243.34
#2005-12-23| 247.21
#2005-12-26| .
#2005-12-27| 244.75
#2005-12-28| 242.77
#2005-12-29| 247.04
#2005-12-30| 246.90
#2006-01-02| .
#2006-01-03| 250.39
#2006-01-04| 254.88
#2006-01-05| 256.52
#2006-01-06| 252.81
#2006-01-09| 254.80
#2006-01-10| 256.04
#2006-01-11| 254.35
#2006-01-12| 256.14
#2006-01-13| 255.69
#2006-01-16| .
#2006-01-17| 255.42
#2006-01-18| 250.19
#2006-01-19| 248.77
#2006-01-20| 247.34
#2006-01-23| 246.07
#2006-01-24| 247.61
#2006-01-25| 250.33
#2006-01-26| 252.05
#2006-01-27| 253.02
#2006-01-30| 254.60
#2006-01-31| 256.74
#2006-02-01| 257.98
#2006-02-02| 260.42
#2006-02-03| 258.77
#2006-02-06| 259.73
#2006-02-07| 254.49
#2006-02-08| 248.81
#2006-02-09| 252.52
#2006-02-10| 253.60
#2006-02-13| 253.82
#2006-02-14| 252.15
#2006-02-15| 252.78
#2006-02-16| 252.10
#2006-02-17| 254.57
#2006-02-20| .
#2006-02-21| 252.34
#2006-02-22| 250.70
#2006-02-23| 255.48
#2006-02-24| 250.84
#2006-02-27| 253.07
#2006-02-28| 258.91
#2006-03-01| 262.14
#2006-03-02| 263.69
#2006-03-03| 262.49
#2006-03-06| 265.61
#2006-03-07| 263.13
#2006-03-08| 258.02
#2006-03-09| 260.05
#2006-03-10| 259.40
#2006-03-13| 262.73
#2006-03-14| 262.63
#2006-03-15| 263.95
#2006-03-16| 265.06
#2006-03-17| 266.90
#2006-03-20| 268.42
#2006-03-21| 271.08
#2006-03-22| 270.93
#2006-03-23| 271.57
#2006-03-24| 273.65
#2006-03-27| 272.26
#2006-03-28| 271.82
#2006-03-29| 270.57
#2006-03-30| 271.15
#2006-03-31| 274.45
#2006-04-03| 274.67
#2006-04-04| 275.49
#2006-04-05| 275.46
#2006-04-06| 278.11
#2006-04-07| 277.63
#2006-04-10| 275.72
#2006-04-11| 276.27
#2006-04-12| 275.62
#2006-04-13| 275.65
#2006-04-14| .
#2006-04-17| 275.58
#2006-04-18| 274.47
#2006-04-19| 276.24
#2006-04-20| 277.78
#2006-04-21| 280.23
#2006-04-24| 279.20
#2006-04-25| 275.56
#2006-04-26| 277.69
#2006-04-27| 283.52
#2006-04-28| 282.14
#2006-05-01| 282.80
#2006-05-02| 286.62
#2006-05-03| 293.60
#2006-05-04| 296.90
#2006-05-05| 309.28
#2006-05-08| 325.69
#2006-05-09| 315.92
#2006-05-10| 317.09
#2006-05-11| 317.42
#2006-05-12| 312.67
#2006-05-15| 299.51
#2006-05-16| 301.79
#2006-05-17| 303.57
#2006-05-18| 289.90
#2006-05-19| 286.81
#2006-05-22| 288.37
#2006-05-23| 277.44
#2006-05-24| 275.91
#2006-05-25| 272.78
#2006-05-26| 281.70
#2006-05-29| .
#2006-05-30| 282.60
#2006-05-31| 280.49
#2006-06-01| 282.08
#2006-06-02| 282.65
#2006-06-05| 283.15
#2006-06-06| 280.51
#2006-06-07| 272.00
#2006-06-08| 263.70
#2006-06-09| 264.14
#2006-06-12| 264.44
#2006-06-13| 257.95
#2006-06-14| 252.14
#2006-06-15| 252.93
#2006-06-16| 257.10
#2006-06-19| 256.37
#2006-06-20| 249.62
#2006-06-21| 247.67
#2006-06-22| 251.63
#2006-06-23| 252.87
#2006-06-26| 249.55
#2006-06-27| 248.46
#2006-06-28| 245.98
#2006-06-29| 248.65
#2006-06-30| 261.92
#2006-07-03| 265.10
#2006-07-04| .
#2006-07-05| 274.68
#2006-07-06| 270.79
#2006-07-07| 276.10
#2006-07-10| 274.44
#2006-07-11| 275.25
#2006-07-12| 274.54
#2006-07-13| 277.28
#2006-07-14| 270.50
#2006-07-17| 264.42
#2006-07-18| 266.83
#2006-07-19| 265.36
#2006-07-20| 275.61
#2006-07-21| 276.41
#2006-07-24| 276.12
#2006-07-25| 280.84
#2006-07-26| 283.40
#2006-07-27| 291.03
#2006-07-28| 290.47
#2006-07-31| 297.50
#2006-08-01| 297.68
#2006-08-02| 286.52
#2006-08-03| 292.88
#2006-08-04| 294.16
#2006-08-07| 296.99
#2006-08-08| 295.89
#2006-08-09| 293.36
#2006-08-10| 290.83
#2006-08-11| 293.17
#2006-08-14| 291.14
#2006-08-15| 290.81
#2006-08-16| 294.58
#2006-08-17| 295.07
#2006-08-18| 292.97
#2006-08-21| 292.97
#2006-08-22| 290.27
#2006-08-23| 290.93
#2006-08-24| 289.50
#2006-08-25| 286.41
#2006-08-28| 290.08
#2006-08-29| 291.66
#2006-08-30| 291.44
#2006-08-31| 294.96
#2006-09-01| 297.18
#2006-09-04| .
#2006-09-05| 307.24
#2006-09-06| 308.80
#2006-09-07| 308.39
#2006-09-08| 305.42
#2006-09-11| 307.56
#2006-09-12| 303.74
#2006-09-13| 306.49
#2006-09-14| 309.25
#2006-09-15| 313.30
#2006-09-18| 320.75
#2006-09-19| 329.78
#2006-09-20| 324.70
#2006-09-21| 329.58
#2006-09-22| 324.53
#2006-09-25| 324.35
#2006-09-26| 326.01
#2006-09-27| 328.38
#2006-09-28| 328.41
#2006-09-29| 328.41
#2006-10-02| 328.61
#2006-10-03| 327.48
#2006-10-04| 322.70
#2006-10-05| 332.49
#2006-10-06| 332.54
#2006-10-09| 329.82
#2006-10-10| 326.83
#2006-10-11| 326.74
#2006-10-12| 326.88
#2006-10-13| 329.99
#2006-10-16| 333.27
#2006-10-17| 328.96
#2006-10-18| 329.95
#2006-10-19| 336.08
#2006-10-20| 338.48
#2006-10-23| 340.46
#2006-10-24| 340.40
#2006-10-25| 349.61
#2006-10-26| 352.31
#2006-10-27| 355.12
#2006-10-30| 356.02
#2006-10-31| 356.20
#2006-11-01| 356.20
#2006-11-02| 359.68
#2006-11-03| 365.70
#2006-11-06| 363.13
#2006-11-07| 367.72
#2006-11-08| 362.33
#2006-11-09| 369.54
#2006-11-10| 371.93
#2006-11-13| 372.15
#2006-11-14| 369.06
#2006-11-15| 365.72
#2006-11-16| 369.53
#2006-11-17| 373.54
#2006-11-20| 374.92
#2006-11-21| 372.77
#2006-11-22| 376.49
#2006-11-23| .
#2006-11-24| 371.16
#2006-11-27| 371.46
#2006-11-28| 365.69
#2006-11-29| 363.02
#2006-11-30| 368.84
#2006-12-01| 368.84
#2006-12-04| 369.75
#2006-12-05| 372.94
#2006-12-06| 371.08
#2006-12-07| 369.57
#2006-12-08| 369.16
#2006-12-11| 371.19
#2006-12-12| 373.38
#2006-12-13| 371.74
#2006-12-14| 372.23
#2006-12-15| 374.75
#2006-12-18| 377.87
#2006-12-19| 373.13
#2006-12-20| 370.94
#2006-12-21| 374.80
#2006-12-22| 375.97
#2006-12-25| .
#2006-12-26| 375.97
#2006-12-27| 380.69
#2006-12-28| 390.77
#2006-12-29| 395.36
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 401.51
#2007-01-04| 400.22
#2007-01-05| 397.98
#2007-01-08| 392.87
#2007-01-09| 397.06
#2007-01-10| 392.32
#2007-01-11| 388.10
#2007-01-12| 395.37
#2007-01-15| .
#2007-01-16| 409.45
#2007-01-17| 405.28
#2007-01-18| 410.26
#2007-01-19| 409.31
#2007-01-22| 415.04
#2007-01-23| 423.19
#2007-01-24| 431.44
#2007-01-25| 436.88
#2007-01-26| 418.48
#2007-01-29| 419.35
#2007-01-30| 424.31
#2007-01-31| 431.61
#2007-02-01| 434.32
#2007-02-02| 440.15
#2007-02-05| 440.48
#2007-02-06| 441.97
#2007-02-07| 436.56
#2007-02-08| 431.33
#2007-02-09| 436.78
#2007-02-12| 433.40
#2007-02-13| 431.00
#2007-02-14| 442.89
#2007-02-15| 456.32
#2007-02-16| 452.68
#2007-02-19| .
#2007-02-20| 457.41
#2007-02-21| 456.88
#2007-02-22| 453.60
#2007-02-23| 457.17
#2007-02-26| 453.62
#2007-02-27| 446.46
#2007-02-28| 408.84
#2007-03-01| 425.85
#2007-03-02| 417.59
#2007-03-05| 396.96
#2007-03-06| 393.93
#2007-03-07| 408.90
#2007-03-08| 405.98
#2007-03-09| 414.43
#2007-03-12| 419.05
#2007-03-13| 427.01
#2007-03-14| 409.53
#2007-03-15| 406.31
#2007-03-16| 406.88
#2007-03-19| 405.04
#2007-03-20| 406.14
#2007-03-21| 413.34
#2007-03-22| 427.73
#2007-03-23| 428.96
#2007-03-26| 426.16
#2007-03-27| 429.24
#2007-03-28| 425.53
#2007-03-29| 424.88
#2007-03-30| 431.30
#2007-04-02| 433.42
#2007-04-03| 436.87
#2007-04-04| 444.74
#2007-04-05| 444.74
#2007-04-06| .
#2007-04-09| 446.78
#2007-04-10| 447.82
#2007-04-11| 446.34
#2007-04-12| 436.91
#2007-04-13| 436.52
#2007-04-16| 443.02
#2007-04-17| 448.41
#2007-04-18| 445.33
#2007-04-19| 435.64
#2007-04-20| 439.89
#2007-04-23| 447.15
#2007-04-24| 444.48
#2007-04-25| 447.16
#2007-04-26| 452.10
#2007-04-27| 447.43
#2007-04-30| 439.40
#2007-05-01| 439.40
#2007-05-02| 439.34
#2007-05-03| 439.87
#2007-05-04| 443.57
#2007-05-07| 450.56
#2007-05-08| 452.57
#2007-05-09| 453.83
#2007-05-10| 453.98
#2007-05-11| 456.20
#2007-05-14| 455.81
#2007-05-15| 464.03
#2007-05-16| 465.55
#2007-05-17| 470.04
#2007-05-18| 474.89
#2007-05-21| 480.87
#2007-05-22| 490.57
#2007-05-23| 485.85
#2007-05-24| 484.27
#2007-05-25| 482.83
#2007-05-28| .
#2007-05-29| 481.42
#2007-05-30| 470.46
#2007-05-31| 481.77
#2007-06-01| 494.93
#2007-06-04| 510.93
#2007-06-05| 506.13
#2007-06-06| 499.45
#2007-06-07| 492.20
#2007-06-08| 485.79
#2007-06-11| 485.53
#2007-06-12| 496.11
#2007-06-13| 487.03
#2007-06-14| 499.37
#2007-06-15| 507.89
#2007-06-18| 515.20
#2007-06-19| 512.97
#2007-06-20| 522.07
#2007-06-21| 519.45
#2007-06-22| 518.20
#2007-06-25| 509.29
#2007-06-26| 504.98
#2007-06-27| 492.08
#2007-06-28| 504.54
#2007-06-29| 507.40
#2007-07-02| 515.05
#2007-07-03| 523.76
#2007-07-04| .
#2007-07-05| 525.86
#2007-07-06| 522.28
#2007-07-09| 520.85
#2007-07-10| 520.62
#2007-07-11| 514.18
#2007-07-12| 525.37
#2007-07-13| 532.74
#2007-07-16| 530.90
#2007-07-17| 531.91
#2007-07-18| 531.86
#2007-07-19| 531.09
#2007-07-20| 537.82
#2007-07-23| 536.79
#2007-07-24| 533.72
#2007-07-25| 521.74
#2007-07-26| 520.43
#2007-07-27| 495.38
#2007-07-30| 489.58
#2007-07-31| 496.78
#2007-08-01| 480.25
#2007-08-02| 472.32
#2007-08-03| 474.38
#2007-08-06| 458.74
#2007-08-07| 471.72
#2007-08-08| 478.90
#2007-08-09| 480.45
#2007-08-10| 459.73
#2007-08-13| 459.46
#2007-08-14| 455.71
#2007-08-15| 432.87
#2007-08-16| 406.21
#2007-08-17| 396.07
#2007-08-20| 396.07
#2007-08-21| 432.37
#2007-08-22| 432.68
#2007-08-23| 444.52
#2007-08-24| 440.82
#2007-08-27| 441.38
#2007-08-28| 446.42
#2007-08-29| 439.36
#2007-08-30| 453.63
#2007-08-31| 463.05
#2007-09-03| .
#2007-09-04| 457.51
#2007-09-05| 460.73
#2007-09-06| 458.35
#2007-09-07| 458.64
#2007-09-10| 448.87
#2007-09-11| 443.04
#2007-09-12| 451.22
#2007-09-13| 451.43
#2007-09-14| 452.55
#2007-09-17| 452.07
#2007-09-18| 452.05
#2007-09-19| 468.26
#2007-09-20| 481.55
#2007-09-21| 479.22
#2007-09-24| 481.30
#2007-09-25| 479.69
#2007-09-26| 485.38
#2007-09-27| 502.49
#2007-09-28| 503.02
#2007-10-01| 508.79
#2007-10-02| 520.32
#2007-10-03| 532.03
#2007-10-04| 539.21
#2007-10-05| 543.18
#2007-10-08| 560.36
#2007-10-09| 546.22
#2007-10-10| 556.64
#2007-10-11| 556.99
#2007-10-12| 556.99
#2007-10-15| 563.05
#2007-10-16| 553.39
#2007-10-17| 548.84
#2007-10-18| 552.70
#2007-10-19| 553.96
#2007-10-22| 532.69
#2007-10-23| 535.71
#2007-10-24| 542.13
#2007-10-25| 545.63
#2007-10-26| 546.92
#2007-10-29| 547.38
#2007-10-30| 550.22
#2007-10-31| 550.05
#2007-11-01| 550.05
#2007-11-02| 550.05
#2007-11-05| 548.56
#2007-11-06| 551.15
#2007-11-07| 557.10
#2007-11-08| 541.91
#2007-11-09| 548.48
#2007-11-12| 531.94
#2007-11-13| 529.89
#2007-11-14| 541.21
#2007-11-15| 535.63
#2007-11-16| 523.11
#2007-11-19| 531.78
#2007-11-20| 517.99
#2007-11-21| 512.17
#2007-11-22| .
#2007-11-23| 515.36
#2007-11-26| 521.80
#2007-11-27| 519.98
#2007-11-28| 520.84
#2007-11-29| 525.66
#2007-11-30| 525.66
#2007-12-03| 540.06
#2007-12-04| 544.93
#2007-12-05| 547.34
#2007-12-06| 558.99
#2007-12-07| 563.66
#2007-12-10| 556.77
#2007-12-11| 558.31
#2007-12-12| 549.18
#2007-12-13| 553.17
#2007-12-14| 541.00
#2007-12-17| 528.17
#2007-12-18| 521.16
#2007-12-19| 522.54
#2007-12-20| 527.05
#2007-12-21| 537.15
#2007-12-24| 537.15
#2007-12-25| .
#2007-12-26| 552.40
#2007-12-27| 555.29
#2007-12-28| 550.81
#2007-12-31| 550.81
#2008-01-01| .
#2008-01-02| 551.39
#2008-01-03| 537.27
#2008-01-04| 534.99
#2008-01-07| 521.38
#2008-01-08| 527.54
#2008-01-09| 528.86
#2008-01-10| 532.28
#2008-01-11| 539.95
#2008-01-14| 538.62
#2008-01-15| 532.17
#2008-01-16| 515.91
#2008-01-17| 497.69
#2008-01-18| 484.81
#2008-01-21| .
#2008-01-22| 448.58
#2008-01-23| 464.97
#2008-01-24| 478.66
#2008-01-25| 494.99
#2008-01-28| 487.55
#2008-01-29| 493.91
#2008-01-30| 497.11
#2008-01-31| 498.37
#2008-02-01| 503.96
#2008-02-04| 507.66
#2008-02-05| 504.40
#2008-02-06| 494.59
#2008-02-07| 495.07
#2008-02-08| 497.21
#2008-02-11| 484.15
#2008-02-12| 488.56
#2008-02-13| 489.67
#2008-02-14| 486.80
#2008-02-15| 486.14
#2008-02-18| .
#2008-02-19| 489.64
#2008-02-20| 486.34
#2008-02-21| 487.88
#2008-02-22| 473.36
#2008-02-25| 473.36
#2008-02-26| 476.07
#2008-02-27| 481.11
#2008-02-28| 480.15
#2008-02-29| 483.35
#2008-03-03| 473.20
#2008-03-04| 476.84
#2008-03-05| 473.45
#2008-03-06| 479.10
#2008-03-07| 462.14
#2008-03-10| 440.15
#2008-03-11| 438.82
#2008-03-12| 443.68
#2008-03-13| 439.17
#2008-03-14| 437.00
#2008-03-17| 419.20
#2008-03-18| 418.09
#2008-03-19| 423.07
#2008-03-20| 423.07
#2008-03-21| .
#2008-03-24| 431.23
#2008-03-25| 435.86
#2008-03-26| 438.88
#2008-03-27| 438.75
#2008-03-28| 443.83
#2008-03-31| 449.10
#2008-04-01| 448.56
#2008-04-02| 461.39
#2008-04-03| 459.27
#2008-04-04| 449.06
#2008-04-07| 449.06
#2008-04-08| 448.97
#2008-04-09| 446.46
#2008-04-10| 446.20
#2008-04-11| 444.28
#2008-04-14| 438.52
#2008-04-15| 436.17
#2008-04-16| 438.18
#2008-04-17| 440.30
#2008-04-18| 435.73
#2008-04-21| 431.95
#2008-04-22| 425.75
#2008-04-23| 421.27
#2008-04-24| 423.94
#2008-04-25| 414.41
#2008-04-28| 408.33
#2008-04-29| 410.07
#2008-04-30| 408.02
#2008-05-01| 408.02
#2008-05-02| 403.39
#2008-05-05| 411.31
#2008-05-06| 406.65
#2008-05-07| 407.87
#2008-05-08| 409.52
#2008-05-09| 413.12
#2008-05-12| 413.95
#2008-05-13| 421.59
#2008-05-14| 421.91
#2008-05-15| 425.58
#2008-05-16| 424.44
#2008-05-19| 424.57
#2008-05-20| 425.33
#2008-05-21| 420.53
#2008-05-22| 413.02
#2008-05-23| 415.25
#2008-05-26| .
#2008-05-27| 413.01
#2008-05-28| 410.97
#2008-05-29| 404.47
#2008-05-30| 409.65
#2008-06-02| 412.01
#2008-06-03| 403.74
#2008-06-04| 401.36
#2008-06-05| 393.84
#2008-06-06| 395.44
#2008-06-09| 395.08
#2008-06-10| 380.37
#2008-06-11| 372.25
#2008-06-12| 367.45
#2008-06-13| 369.95
#2008-06-16| 378.60
#2008-06-17| 383.21
#2008-06-18| 381.25
#2008-06-19| 374.50
#2008-06-20| 374.52
#2008-06-23| 361.73
#2008-06-24| 358.26
#2008-06-25| 363.34
#2008-06-26| 364.98
#2008-06-27| 355.11
#2008-06-30| 353.43
#2008-07-01| 345.79
#2008-07-02| 340.43
#2008-07-03| 330.76
#2008-07-04| .
#2008-07-07| 338.68
#2008-07-08| 341.28
#2008-07-09| 347.42
#2008-07-10| 343.95
#2008-07-11| 341.20
#2008-07-14| 346.10
#2008-07-15| 338.34
#2008-07-16| 332.68
#2008-07-17| 338.95
#2008-07-18| 342.51
#2008-07-21| 346.45
#2008-07-22| 344.90
#2008-07-23| 356.83
#2008-07-24| 365.62
#2008-07-25| 363.29
#2008-07-28| 367.97
#2008-07-29| 362.85
#2008-07-30| 373.66
#2008-07-31| 372.47
#2008-08-01| 372.77
#2008-08-04| 373.93
#2008-08-05| 377.22
#2008-08-06| 394.48
#2008-08-07| 392.00
#2008-08-08| 389.76
#2008-08-11| 401.39
#2008-08-12| 396.29
#2008-08-13| 390.70
#2008-08-14| 388.62
#2008-08-15| 385.78
#2008-08-18| 385.78
#2008-08-19| 380.29
#2008-08-20| 378.23
#2008-08-21| 376.04
#2008-08-22| 374.62
#2008-08-25| 374.62
#2008-08-26| 369.50
#2008-08-27| 373.60
#2008-08-28| 376.19
#2008-08-29| 380.01
#2008-09-01| .
#2008-09-02| 376.66
#2008-09-03| 380.90
#2008-09-04| 382.53
#2008-09-05| 376.26
#2008-09-08| 379.04
#2008-09-09| 375.03
#2008-09-10| 371.85
#2008-09-11| 365.74
#2008-09-12| 364.41
#2008-09-15| 349.01
#2008-09-16| 332.05
#2008-09-17| 337.13
#2008-09-18| 323.71
#2008-09-19| 341.25
#2008-09-22| 350.63
#2008-09-23| 343.19
#2008-09-24| 346.24
#2008-09-25| 353.50
#2008-09-26| 354.76
#2008-09-29| 353.74
#2008-09-30| 348.04
#2008-10-01| 348.04
#2008-10-02| 355.10
#2008-10-03| 347.32
#2008-10-06| 336.16
#2008-10-07| 327.16
#2008-10-08| 309.29
#2008-10-09| 310.10
#2008-10-10| 283.90
#2008-10-13| 289.74
#2008-10-14| 310.34
#2008-10-15| 303.29
#2008-10-16| 284.31
#2008-10-17| 280.22
#2008-10-20| 275.68
#2008-10-21| 281.34
#2008-10-22| 275.35
#2008-10-23| 262.34
#2008-10-24| 255.78
#2008-10-27| 221.07
#2008-10-28| 220.18
#2008-10-29| 229.50
#2008-10-30| 244.06
#2008-10-31| 254.90
#2008-11-03| 266.48
#2008-11-04| 263.23
#2008-11-05| 265.54
#2008-11-06| 254.23
#2008-11-07| 250.16
#2008-11-10| 254.73
#2008-11-11| 253.55
#2008-11-12| 252.06
#2008-11-13| 245.56
#2008-11-14| 253.55
#2008-11-17| 246.63
#2008-11-18| 237.17
#2008-11-19| 242.13
#2008-11-20| 232.82
#2008-11-21| 224.08
#2008-11-24| 228.64
#2008-11-25| 243.97
#2008-11-26| 248.82
#2008-11-27| .
#2008-11-28| 254.72
#2008-12-01| 254.72
#2008-12-02| 239.57
#2008-12-03| 244.27
#2008-12-04| 241.65
#2008-12-05| 242.58
#2008-12-08| 247.61
#2008-12-09| 251.24
#2008-12-10| 253.99
#2008-12-11| 256.91
#2008-12-12| 249.67
#2008-12-15| 254.71
#2008-12-16| 252.72
#2008-12-17| 258.00
#2008-12-18| 258.60
#2008-12-19| 258.65
#2008-12-22| 247.07
#2008-12-23| 249.34
#2008-12-24| 250.04
#2008-12-25| .
#2008-12-26| 250.04
#2008-12-29| 250.04
#2008-12-30| 250.04
#2008-12-31| 250.04
#2009-01-01| .
#2009-01-02| 250.04
#2009-01-05| 266.76
#2009-01-06| 267.16
#2009-01-07| 275.35
#2009-01-08| 267.73
#2009-01-09| 268.49
#2009-01-12| 268.37
#2009-01-13| 267.69
#2009-01-14| 268.68
#2009-01-15| 262.96
#2009-01-16| 263.46
#2009-01-19| .
#2009-01-20| 255.33
#2009-01-21| 247.31
#2009-01-22| 251.49
#2009-01-23| 250.09
#2009-01-26| 252.00
#2009-01-27| 254.47
#2009-01-28| 253.97
#2009-01-29| 251.48
#2009-01-30| 245.42
#2009-02-02| 244.99
#2009-02-03| 244.27
#2009-02-04| 247.77
#2009-02-05| 253.80
#2009-02-06| 261.48
#2009-02-09| 263.32
#2009-02-10| 259.25
#2009-02-11| 254.76
#2009-02-12| 256.39
#2009-02-13| 256.75
#2009-02-16| .
#2009-02-17| 250.85
#2009-02-18| 249.93
#2009-02-19| 248.73
#2009-02-20| 243.84
#2009-02-23| 245.99
#2009-02-24| 243.19
#2009-02-25| 246.30
#2009-02-26| 243.34
#2009-02-27| 239.86
#2009-03-02| 236.96
#2009-03-03| 238.81
#2009-03-04| 242.98
#2009-03-05| 245.85
#2009-03-06| 244.47
#2009-03-09| 243.44
#2009-03-10| 242.59
#2009-03-11| 246.30
#2009-03-12| 242.34
#2009-03-13| 242.62
#2009-03-16| 233.50
#2009-03-17| 232.59
#2009-03-18| 232.83
#2009-03-19| 235.32
#2009-03-20| 241.95
#2009-03-23| 249.89
#2009-03-24| 254.89
#2009-03-25| 257.89
#2009-03-26| 264.09
#2009-03-27| 269.78
#2009-03-30| 266.23
#2009-03-31| 262.57
#2009-04-01| 259.72
#2009-04-02| 263.00
#2009-04-03| 270.43
#2009-04-06| 270.43
#2009-04-07| 274.44
#2009-04-08| 275.70
#2009-04-09| 275.70
#2009-04-10| .
#2009-04-13| 272.92
#2009-04-14| 272.77
#2009-04-15| 270.21
#2009-04-16| 277.66
#2009-04-17| 281.72
#2009-04-20| 279.45
#2009-04-21| 272.33
#2009-04-22| 274.92
#2009-04-23| 274.57
#2009-04-24| 279.49
#2009-04-27| 276.97
#2009-04-28| 272.93
#2009-04-29| 274.79
#2009-04-30| 283.24
#2009-05-01| 283.24
#2009-05-04| 289.41
#2009-05-05| 299.51
#2009-05-06| 300.53
#2009-05-07| 307.33
#2009-05-08| 309.66
#2009-05-11| 312.15
#2009-05-12| 311.34
#2009-05-13| 314.34
#2009-05-14| 309.87
#2009-05-15| 316.45
#2009-05-18| 312.48
#2009-05-19| 318.22
#2009-05-20| 321.63
#2009-05-21| 321.85
#2009-05-22| 319.80
#2009-05-25| .
#2009-05-26| 317.08
#2009-05-27| 324.33
#2009-05-28| 322.78
#2009-05-29| 330.46
#2009-06-01| 341.15
#2009-06-02| 343.62
#2009-06-03| 341.67
#2009-06-04| 342.95
#2009-06-05| 347.58
#2009-06-08| 342.99
#2009-06-09| 338.82
#2009-06-10| 344.54
#2009-06-11| 349.54
#2009-06-12| 349.54
#2009-06-15| 347.29
#2009-06-16| 334.95
#2009-06-17| 325.49
#2009-06-18| 322.70
#2009-06-19| 317.84
#2009-06-22| 320.78
#2009-06-23| 315.31
#2009-06-24| 321.21
#2009-06-25| 326.92
#2009-06-26| 328.36
#2009-06-29| 327.32
#2009-06-30| 325.45
#2009-07-01| 324.79
#2009-07-02| 325.04
#2009-07-03| .
#2009-07-06| 325.23
#2009-07-07| 326.55
#2009-07-08| 324.48
#2009-07-09| 326.75
#2009-07-10| 327.09
#2009-07-13| 325.92
#2009-07-14| 327.91
#2009-07-15| 333.00
#2009-07-16| 337.06
#2009-07-17| 337.13
#2009-07-20| 342.27
#2009-07-21| 341.60
#2009-07-22| 341.26
#2009-07-23| 341.62
#2009-07-24| 349.71
#2009-07-27| 355.06
#2009-07-28| 353.03
#2009-07-29| 354.06
#2009-07-30| 356.29
#2009-07-31| 363.19
#2009-08-03| 368.28
#2009-08-04| 375.06
#2009-08-05| 375.06
#2009-08-06| 368.41
#2009-08-07| 361.57
#2009-08-10| 367.87
#2009-08-11| 369.17
#2009-08-12| 363.34
#2009-08-13| 367.49
#2009-08-14| 368.84
#2009-08-17| 359.14
#2009-08-18| 356.14
#2009-08-19| 358.43
#2009-08-20| 354.46
#2009-08-21| 354.46
#2009-08-24| 371.71
#2009-08-25| 371.39
#2009-08-26| 371.96
#2009-08-27| 374.21
#2009-08-28| 375.30
#2009-08-31| 375.30
#2009-09-01| 371.17
#2009-09-02| 363.86
#2009-09-03| 364.47
#2009-09-04| 368.52
#2009-09-07| .
#2009-09-08| 373.54
#2009-09-09| 369.89
#2009-09-10| 371.51
#2009-09-11| 376.90
#2009-09-14| 369.56
#2009-09-15| 366.66
#2009-09-16| 366.43
#2009-09-17| 370.34
#2009-09-18| 374.26
#2009-09-21| 374.26
#2009-09-22| 374.33
#2009-09-23| 381.86
#2009-09-24| 382.20
#2009-09-25| 379.52
#2009-09-28| 372.96
#2009-09-29| 377.80
#2009-09-30| 379.25
#2009-10-01| 385.42
#2009-10-02| 383.47
#2009-10-05| 387.12
#2009-10-06| 395.05
#2009-10-07| 405.84
#2009-10-08| 407.79
#2009-10-09| 403.73
#2009-10-12| 399.55
#2009-10-13| 401.17
#2009-10-14| 401.22
#2009-10-15| 403.42
#2009-10-16| 398.20
#2009-10-19| 397.20
#2009-10-20| 397.50
#2009-10-21| 392.42
#2009-10-22| 387.04
#2009-10-23| 396.12
#2009-10-26| 397.21
#2009-10-27| 395.32
#2009-10-28| 390.25
#2009-10-29| 382.65
#2009-10-30| 389.35
#2009-11-02| 389.35
#2009-11-03| 384.09
#2009-11-04| 384.90
#2009-11-05| 389.52
#2009-11-06| 395.00
#2009-11-09| 394.70
#2009-11-10| 403.40
#2009-11-11| 411.57
#2009-11-12| 414.16
#2009-11-13| 411.33
#2009-11-16| 410.64
#2009-11-17| 411.35
#2009-11-18| 412.81
#2009-11-19| 413.11
#2009-11-20| 410.30
#2009-11-23| 409.70
#2009-11-24| 411.86
#2009-11-25| 413.54
#2009-11-26| .
#2009-11-27| 407.53
#2009-11-30| 407.53
#2009-12-01| 417.09
#2009-12-02| 423.54
#2009-12-03| 422.12
#2009-12-04| 420.61
#2009-12-07| 417.85
#2009-12-08| 414.46
#2009-12-09| 407.41
#2009-12-10| 411.43
#2009-12-11| 414.67
#2009-12-14| 416.68
#2009-12-15| 416.12
#2009-12-16| 413.96
#2009-12-17| 413.09
#2009-12-18| 409.33
#2009-12-21| 409.54
#2009-12-22| 410.65
#2009-12-23| 412.54
#2009-12-24| 412.54
#2009-12-25| .
#2009-12-28| 415.61
#2009-12-29| 418.20
#2009-12-30| 418.20
#2009-12-31| 418.20
#2010-01-01| .
#2010-01-04| 414.88
#2010-01-05| 417.49
#2010-01-06| 418.40
#2010-01-07| 426.08
#2010-01-08| 426.92
#2010-01-11| 431.00
#2010-01-12| 432.61
#2010-01-13| 429.28
#2010-01-14| 433.67
#2010-01-15| 432.54
#2010-01-18| .
#2010-01-19| 428.12
#2010-01-20| 425.45
#2010-01-21| 426.75
#2010-01-22| 417.49
#2010-01-25| 410.14
#2010-01-26| 405.42
#2010-01-27| 399.47
#2010-01-28| 406.87
#2010-01-29| 406.47
#2010-02-01| 396.72
#2010-02-02| 394.96
#2010-02-03| 400.24
#2010-02-04| 402.48
#2010-02-05| 391.50
#2010-02-08| 389.78
#2010-02-09| 386.08
#2010-02-10| 394.29
#2010-02-11| 402.67
#2010-02-12| 408.33
#2010-02-15| .
#2010-02-16| 412.48
#2010-02-17| 412.04
#2010-02-18| 415.83
#2010-02-19| 413.34
#2010-02-22| 419.93
#2010-02-23| 420.24
#2010-02-24| 414.21
#2010-02-25| 419.12
#2010-02-26| 422.25
#2010-03-01| 427.33
#2010-03-02| 425.60
#2010-03-03| 427.64
#2010-03-04| 422.95
#2010-03-05| 427.68
#2010-03-08| 432.67
#2010-03-09| 435.16
#2010-03-10| 437.55
#2010-03-11| 436.83
#2010-03-12| 435.30
#2010-03-15| 435.36
#2010-03-16| 435.26
#2010-03-17| 437.63
#2010-03-18| 437.42
#2010-03-19| 439.47
#2010-03-22| 437.30
#2010-03-23| 444.01
#2010-03-24| 449.97
#2010-03-25| 449.23
#2010-03-26| 452.09
#2010-03-29| 454.40
#2010-03-30| 457.73
#2010-03-31| 453.94
#2010-04-01| 453.94
#2010-04-02| .
#2010-04-05| 457.35
#2010-04-06| 467.35
#2010-04-07| 471.74
#2010-04-08| 468.99
#2010-04-09| 468.99
#2010-04-12| 477.43
#2010-04-13| 478.91
#2010-04-14| 480.36
#2010-04-15| 478.81
#2010-04-16| 477.26
#2010-04-19| 465.73
#2010-04-20| 459.15
#2010-04-21| 469.00
#2010-04-22| 473.82
#2010-04-23| 474.72
#2010-04-26| 482.97
#2010-04-27| 483.91
#2010-04-28| 476.44
#2010-04-29| 479.71
#2010-04-30| 480.96
#2010-05-03| 480.96
#2010-05-04| 479.24
#2010-05-05| 458.71
#2010-05-06| 454.38
#2010-05-07| 448.09
#2010-05-10| 448.09
#2010-05-11| 471.73
#2010-05-12| 473.14
#2010-05-13| 485.43
#2010-05-14| 488.78
#2010-05-17| 478.61
#2010-05-18| 474.58
#2010-05-19| 462.91
#2010-05-20| 458.29
#2010-05-21| 447.53
#2010-05-24| 447.62
#2010-05-25| 429.51
#2010-05-26| 436.04
#2010-05-27| 443.16
#2010-05-28| 460.29
#2010-05-31| .
#2010-06-01| 458.59
#2010-06-02| 461.43
#2010-06-03| 474.04
#2010-06-04| 476.51
#2010-06-07| 458.13
#2010-06-08| 461.52
#2010-06-09| 459.10
#2010-06-10| 454.19
#2010-06-11| 459.64
#2010-06-14| 459.64
#2010-06-15| 465.00
#2010-06-16| 471.57
#2010-06-17| 472.81
#2010-06-18| 478.07
#2010-06-21| 485.09
#2010-06-22| 483.32
#2010-06-23| 479.28
#2010-06-24| 475.04
#2010-06-25| 475.09
#2010-06-28| 477.90
#2010-06-29| 480.38
#2010-06-30| 480.38
#2010-07-01| 469.68
#2010-07-02| 465.82
#2010-07-05| .
#2010-07-06| 472.73
#2010-07-07| 473.17
#2010-07-08| 480.12
#2010-07-09| 482.38
#2010-07-12| 483.24
#2010-07-13| 485.54
#2010-07-14| 492.73
#2010-07-15| 492.47
#2010-07-16| 489.33
#2010-07-19| 485.97
#2010-07-20| 483.63
#2010-07-21| 485.96
#2010-07-22| 485.01
#2010-07-23| 488.78
#2010-07-26| 491.04
#2010-07-27| 495.19
#2010-07-28| 497.42
#2010-07-29| 495.51
#2010-07-30| 496.34
#2010-08-02| 503.03
#2010-08-03| 510.14
#2010-08-04| 512.14
#2010-08-05| 518.25
#2010-08-06| 519.82
#2010-08-09| 520.99
#2010-08-10| 522.40
#2010-08-11| 518.74
#2010-08-12| 510.81
#2010-08-13| 510.37
#2010-08-16| 513.85
#2010-08-17| 520.31
#2010-08-18| 526.34
#2010-08-19| 532.05
#2010-08-20| 537.97
#2010-08-23| 539.99
#2010-08-24| 522.94
#2010-08-25| 527.64
#2010-08-26| 535.41
#2010-08-27| 528.44
#2010-08-30| 528.44
#2010-08-31| 528.60
#2010-09-01| 536.15
#2010-09-02| 549.31
#2010-09-03| 563.38
#2010-09-06| .
#2010-09-07| 572.50
#2010-09-08| 579.24
#2010-09-09| 597.14
#2010-09-10| 597.14
#2010-09-13| 609.38
#2010-09-14| 607.63
#2010-09-15| 607.87
#2010-09-16| 610.53
#2010-09-17| 613.10
#2010-09-20| 626.74
#2010-09-21| 629.74
#2010-09-22| 626.99
#2010-09-23| 624.91
#2010-09-24| 627.84
#2010-09-27| 641.19
#2010-09-28| 637.56
#2010-09-29| 636.66
#2010-09-30| 635.37
#2010-10-01| 637.00
#2010-10-04| 651.82
#2010-10-05| 648.73
#2010-10-06| 658.06
#2010-10-07| 666.96
#2010-10-08| 663.24
#2010-10-11| 658.23
#2010-10-12| 648.69
#2010-10-13| 654.72
#2010-10-14| 664.68
#2010-10-15| 661.17
#2010-10-18| 659.27
#2010-10-19| 654.03
#2010-10-20| 654.08
#2010-10-21| 662.69
#2010-10-22| 668.74
#2010-10-25| 668.74
#2010-10-26| 671.71
#2010-10-27| 672.16
#2010-10-28| 673.07
#2010-10-29| 676.38
#2010-11-01| 676.38
#2010-11-02| 693.22
#2010-11-03| 704.65
#2010-11-04| 708.49
#2010-11-05| 700.97
#2010-11-08| 684.87
#2010-11-09| 678.50
#2010-11-10| 666.05
#2010-11-11| 651.62
#2010-11-12| 642.17
#2010-11-15| 652.77
#2010-11-16| 652.83
#2010-11-17| 640.94
#2010-11-18| 652.65
#2010-11-19| 664.20
#2010-11-22| 661.05
#2010-11-23| 652.21
#2010-11-24| 649.02
#2010-11-25| .
#2010-11-26| 638.91
#2010-11-29| 638.91
#2010-11-30| 623.57
#2010-12-01| 634.30
#2010-12-02| 656.44
#2010-12-03| 660.81
#2010-12-06| 669.65
#2010-12-07| 669.48
#2010-12-08| 670.88
#2010-12-09| 671.00
#2010-12-10| 659.22
#2010-12-13| 650.88
#2010-12-14| 658.52
#2010-12-15| 647.67
#2010-12-16| 635.78
#2010-12-17| 639.79
#2010-12-20| 641.90
#2010-12-21| 644.47
#2010-12-22| 650.54
#2010-12-23| 660.07
#2010-12-24| .
#2010-12-27| 660.07
#2010-12-28| 664.69
#2010-12-29| 673.55
#2010-12-30| 673.06
#2010-12-31| 673.06
#2011-01-03| 678.92
#2011-01-04| 678.13
#2011-01-05| 676.87
#2011-01-06| 675.15
#2011-01-07| 668.82
#2011-01-10| 653.19
#2011-01-11| 640.99
#2011-01-12| 644.24
#2011-01-13| 650.64
#2011-01-14| 658.33
#2011-01-17| .
#2011-01-18| 641.88
#2011-01-19| 640.41
#2011-01-20| 631.56
#2011-01-21| 621.92
#2011-01-24| 609.37
#2011-01-25| 622.16
#2011-01-26| 619.40
#2011-01-27| 637.19
#2011-01-28| 636.80
#2011-01-31| 618.99
#2011-02-01| 610.09
#2011-02-02| 623.40
#2011-02-03| 628.62
#2011-02-04| 628.03
#2011-02-07| 631.67
#2011-02-08| 635.85
#2011-02-09| 627.65
#2011-02-10| 609.48
#2011-02-11| 607.51
#2011-02-14| 615.64
#2011-02-15| 614.07
#2011-02-16| 618.28
#2011-02-17| 628.66
#2011-02-18| 626.81
#2011-02-21| .
#2011-02-22| 611.49
#2011-02-23| 608.67
#2011-02-24| 600.56
#2011-02-25| 601.24
#2011-02-28| 607.26
#2011-03-01| 613.09
#2011-03-02| 610.78
#2011-03-03| 622.35
#2011-03-04| 632.21
#2011-03-07| 632.30
#2011-03-08| 631.15
#2011-03-09| 636.13
#2011-03-10| 637.88
#2011-03-11| 635.93
#2011-03-14| 636.54
#2011-03-15| 629.50
#2011-03-16| 629.77
#2011-03-17| 617.50
#2011-03-18| 625.14
#2011-03-21| 628.73
#2011-03-22| 633.82
#2011-03-23| 631.16
#2011-03-24| 629.10
#2011-03-25| 635.74
#2011-03-28| 641.29
#2011-03-29| 641.20
#2011-03-30| 657.63
#2011-03-31| 662.98
#2011-04-01| 675.23
#2011-04-04| 691.03
#2011-04-05| 683.14
#2011-04-06| 695.43
#2011-04-07| 697.36
#2011-04-08| 702.49
#2011-04-11| 697.51
#2011-04-12| 690.31
#2011-04-13| 689.87
#2011-04-14| 695.76
#2011-04-15| 697.47
#2011-04-18| 700.02
#2011-04-19| 694.89
#2011-04-20| 701.20
#2011-04-21| 701.20
#2011-04-22| .
#2011-04-25| 709.93
#2011-04-26| 705.39
#2011-04-27| 709.26
#2011-04-28| 709.03
#2011-04-29| 718.60
#2011-05-02| 723.02
#2011-05-03| 716.86
#2011-05-04| 712.58
#2011-05-05| 692.85
#2011-05-06| 686.24
#2011-05-09| 695.59
#2011-05-10| 701.50
#2011-05-11| 707.75
#2011-05-12| 702.60
#2011-05-13| 699.10
#2011-05-16| 697.23
#2011-05-17| 689.97
#2011-05-18| 697.86
#2011-05-19| 699.10
#2011-05-20| 698.33
#2011-05-23| 689.35
#2011-05-24| 683.51
#2011-05-25| 674.50
#2011-05-26| 683.23
#2011-05-27| 691.37
#2011-05-30| .
#2011-05-31| 689.86
#2011-06-01| 698.96
#2011-06-02| 699.73
#2011-06-03| 697.22
#2011-06-06| 691.87
#2011-06-07| 688.56
#2011-06-08| 689.75
#2011-06-09| 683.35
#2011-06-10| 682.51
#2011-06-13| 672.53
#2011-06-14| 667.14
#2011-06-15| 675.17
#2011-06-16| 669.69
#2011-06-17| 667.37
#2011-06-20| 667.37
#2011-06-21| 677.48
#2011-06-22| 685.26
#2011-06-23| 683.76
#2011-06-24| 692.40
#2011-06-27| 688.40
#2011-06-28| 689.06
#2011-06-29| 685.07
#2011-06-30| 694.04
#2011-07-01| 706.50
#2011-07-04| .
#2011-07-05| 724.35
#2011-07-06| 721.62
#2011-07-07| 719.38
#2011-07-08| 724.21
#2011-07-11| 719.81
#2011-07-12| 708.82
#2011-07-13| 720.81
#2011-07-14| 725.83
#2011-07-15| 730.50
#2011-07-18| 731.91
#2011-07-19| 737.28
#2011-07-20| 741.96
#2011-07-21| 738.48
#2011-07-22| 741.45
#2011-07-25| 741.85
#2011-07-26| 743.07
#2011-07-27| 747.61
#2011-07-28| 746.41
#2011-07-29| 749.89
#2011-08-01| 760.97
#2011-08-02| 756.77
#2011-08-03| 745.72
#2011-08-04| 745.89
#2011-08-05| 729.14
#2011-08-08| 710.69
#2011-08-09| 684.22
#2011-08-10| 707.33
#2011-08-11| 708.87
#2011-08-12| 711.61
#2011-08-15| 717.70
#2011-08-16| 724.49
#2011-08-17| 718.53
#2011-08-18| 727.24
#2011-08-19| 713.70
#2011-08-22| 709.15
#2011-08-23| 721.90
#2011-08-24| 720.87
#2011-08-25| 717.70
#2011-08-26| 714.09
#2011-08-29| 714.09
#2011-08-30| 714.09
#2011-08-31| 725.04
#2011-09-01| 730.81
#2011-09-02| 735.11
#2011-09-05| .
#2011-09-06| 716.80
#2011-09-07| 719.85
#2011-09-08| 723.11
#2011-09-09| 722.71
#2011-09-12| 709.64
#2011-09-13| 705.35
#2011-09-14| 694.69
#2011-09-15| 698.75
#2011-09-16| 701.01
#2011-09-19| 700.17
#2011-09-20| 684.68
#2011-09-21| 681.06
#2011-09-22| 660.35
#2011-09-23| 626.60
#2011-09-26| 595.32
#2011-09-27| 595.32
#2011-09-28| 629.22
#2011-09-29| 627.61
#2011-09-30| 645.95
#2011-10-03| 620.85
#2011-10-04| 613.18
#2011-10-05| 616.30
#2011-10-06| 629.05
#2011-10-07| 648.73
#2011-10-10| 658.06
#2011-10-11| 666.46
#2011-10-12| 669.33
#2011-10-13| 673.62
#2011-10-14| 675.77
#2011-10-17| 690.00
#2011-10-18| 677.40
#2011-10-19| 684.32
#2011-10-20| 678.30
#2011-10-21| 676.26
#2011-10-24| 683.71
#2011-10-25| 692.28
#2011-10-26| 689.24
#2011-10-27| 700.91
#2011-10-28| 715.08
#2011-10-31| 715.08
#2011-11-01| 715.08
#2011-11-02| 701.04
#2011-11-03| 687.71
#2011-11-04| 701.14
#2011-11-07| 701.14
#2011-11-08| 702.77
#2011-11-09| 709.30
#2011-11-10| 693.84
#2011-11-11| 700.02
#2011-11-14| 708.13
#2011-11-15| 708.02
#2011-11-16| 704.41
#2011-11-17| 704.44
#2011-11-18| 699.97
#2011-11-21| 701.28
#2011-11-22| 702.34
#2011-11-23| 695.73
#2011-11-24| .
#2011-11-25| 684.47
#2011-11-28| 683.29
#2011-11-29| 683.83
#2011-11-30| 683.83
#2011-12-01| 700.54
#2011-12-02| 702.39
#2011-12-05| 703.00
#2011-12-06| 696.77
#2011-12-07| 705.29
#2011-12-08| 702.74
#2011-12-09| 695.70
#2011-12-12| 694.18
#2011-12-13| 690.27
#2011-12-14| 687.49
#2011-12-15| 685.12
#2011-12-16| 693.47
#2011-12-19| 693.66
#2011-12-20| 698.81
#2011-12-21| 706.77
#2011-12-22| 707.42
#2011-12-23| 711.40
#2011-12-26| .
#2011-12-27| 702.53
#2011-12-28| 696.01
#2011-12-29| 703.69
#2011-12-30| 703.69
#2012-01-02| .
#2012-01-03| 713.20
#2012-01-04| 722.82
#2012-01-05| 723.49
#2012-01-06| 716.43
#2012-01-09| 726.61
#2012-01-10| 731.93
#2012-01-11| 746.19
#2012-01-12| 745.89
#2012-01-13| 745.33
#2012-01-16| .
#2012-01-17| 752.47
#2012-01-18| 761.08
#2012-01-19| 764.03
#2012-01-20| 775.85
#2012-01-23| 775.85
#2012-01-24| 772.52
#2012-01-25| 766.28
#2012-01-26| 762.31
#2012-01-27| 772.36
#2012-01-30| 762.54
#2012-01-31| 772.83
#2012-02-01| 777.48
#2012-02-02| 799.08
#2012-02-03| 788.97
#2012-02-06| 799.55
#2012-02-07| 794.39
#2012-02-08| 805.89
#2012-02-09| 799.21
#2012-02-10| 796.65
#2012-02-13| 800.19
#2012-02-14| 789.27
#2012-02-15| 792.30
#2012-02-16| 788.00
#2012-02-17| 809.13
#2012-02-20| .
#2012-02-21| 811.68
#2012-02-22| 818.18
#2012-02-23| 811.04
#2012-02-24| 810.56
#2012-02-27| 793.68
#2012-02-28| 798.77
#2012-02-29| 814.03
#2012-03-01| 817.63
#2012-03-02| 832.42
#2012-03-05| 830.40
#2012-03-06| 817.66
#2012-03-07| 812.62
#2012-03-08| 823.65
#2012-03-09| 828.22
#2012-03-12| 826.25
#2012-03-13| 834.29
#2012-03-14| 837.43
#2012-03-15| 834.66
#2012-03-16| 852.67
#2012-03-19| 853.08
#2012-03-20| 847.01
#2012-03-21| 838.27
#2012-03-22| 839.69
#2012-03-23| 841.03
#2012-03-26| 836.01
#2012-03-27| 847.34
#2012-03-28| 845.88
#2012-03-29| 849.09
#2012-03-30| 852.33
#2012-04-02| 855.85
#2012-04-03| 849.45
#2012-04-04| 843.38
#2012-04-05| 843.38
#2012-04-06| .
#2012-04-09| 843.38
#2012-04-10| 839.25
#2012-04-11| 838.65
#2012-04-12| 845.11
#2012-04-13| 855.58
#2012-04-16| 856.55
#2012-04-17| 866.09
#2012-04-18| 871.84
#2012-04-19| 871.25
#2012-04-20| 869.55
#2012-04-23| 868.85
#2012-04-24| 870.81
#2012-04-25| 880.85
#2012-04-26| 887.06
#2012-04-27| 881.91
#2012-04-30| 889.99
#2012-05-01| 889.99
#2012-05-02| 895.70
#2012-05-03| 908.69
#2012-05-04| 902.16
#2012-05-07| 887.73
#2012-05-08| 892.71
#2012-05-09| 884.87
#2012-05-10| 878.47
#2012-05-11| 866.93
#2012-05-14| 848.88
#2012-05-15| 835.51
#2012-05-16| 811.66
#2012-05-17| 840.43
#2012-05-18| 813.28
#2012-05-21| 826.88
#2012-05-22| 829.27
#2012-05-23| 819.12
#2012-05-24| 810.41
#2012-05-25| 813.31
#2012-05-28| .
#2012-05-29| 841.86
#2012-05-30| 833.70
#2012-05-31| 842.94
#2012-06-01| 842.22
#2012-06-04| 812.91
#2012-06-05| 818.55
#2012-06-06| 830.48
#2012-06-07| 840.89
#2012-06-08| 834.60
#2012-06-11| 854.53
#2012-06-12| 854.53
#2012-06-13| 866.09
#2012-06-14| 854.37
#2012-06-15| 847.70
#2012-06-18| 866.35
#2012-06-19| 869.37
#2012-06-20| 884.48
#2012-06-21| 873.20
#2012-06-22| 873.58
#2012-06-25| 877.63
#2012-06-26| 884.71
#2012-06-27| 898.24
#2012-06-28| 897.27
#2012-06-29| 901.12
#2012-07-02| 911.25
#2012-07-03| 929.53
#2012-07-04| .
#2012-07-05| 930.61
#2012-07-06| 928.36
#2012-07-09| 908.05
#2012-07-10| 907.87
#2012-07-11| 903.66
#2012-07-12| 894.63
#2012-07-13| 899.17
#2012-07-16| 914.63
#2012-07-17| 914.92
#2012-07-18| 903.79
#2012-07-19| 897.03
#2012-07-20| 898.01
#2012-07-23| 883.26
#2012-07-24| 886.43
#2012-07-25| 884.72
#2012-07-26| 885.08
#2012-07-27| 898.80
#2012-07-30| 907.74
#2012-07-31| 918.64
#2012-08-01| 916.42
#2012-08-02| 914.10
#2012-08-03| 912.79
#2012-08-06| 911.75
#2012-08-07| 911.82
#2012-08-08| 916.79
#2012-08-09| 907.00
#2012-08-10| 904.57
#2012-08-13| 905.25
#2012-08-14| 905.28
#2012-08-15| 899.11
#2012-08-16| 891.48
#2012-08-17| 886.73
#2012-08-20| 886.73
#2012-08-21| 886.73
#2012-08-22| 881.29
#2012-08-23| 892.80
#2012-08-24| 881.92
#2012-08-27| 881.92
#2012-08-28| 886.29
#2012-08-29| 888.43
#2012-08-30| 883.13
#2012-08-31| 892.51
#2012-09-03| .
#2012-09-04| 895.21
#2012-09-05| 888.86
#2012-09-06| 891.55
#2012-09-07| 903.51
#2012-09-10| 903.17
#2012-09-11| 905.10
#2012-09-12| 906.31
#2012-09-13| 909.05
#2012-09-14| 930.81
#2012-09-17| 929.73
#2012-09-18| 924.63
#2012-09-19| 925.47
#2012-09-20| 917.61
#2012-09-21| 918.00
#2012-09-24| 920.36
#2012-09-25| 920.74
#2012-09-26| 908.91
#2012-09-27| 913.30
#2012-09-28| 924.15
#2012-10-01| 917.55
#2012-10-02| 926.99
#2012-10-03| 930.70
#2012-10-04| 942.18
#2012-10-05| 943.33
#2012-10-08| 940.67
#2012-10-09| 934.49
#2012-10-10| 928.17
#2012-10-11| 927.11
#2012-10-12| 934.95
#2012-10-15| 935.93
#2012-10-16| 941.33
#2012-10-17| 952.05
#2012-10-18| 948.55
#2012-10-19| 944.65
#2012-10-22| 943.08
#2012-10-23| 946.70
#2012-10-24| 939.25
#2012-10-25| 944.50
#2012-10-26| 944.50
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 949.41
#2012-11-01| 949.41
#2012-11-02| 949.41
#2012-11-05| 954.38
#2012-11-06| 960.05
#2012-11-07| 960.10
#2012-11-08| 961.30
#2012-11-09| 963.80
#2012-11-12| 962.90
#2012-11-13| 960.02
#2012-11-14| 961.40
#2012-11-15| 951.96
#2012-11-16| 953.75
#2012-11-19| 961.55
#2012-11-20| 974.27
#2012-11-21| 983.01
#2012-11-22| .
#2012-11-23| 985.75
#2012-11-26| 992.34
#2012-11-27| 995.75
#2012-11-28|1000.85
#2012-11-29|1000.00
#2012-11-30|1000.00
#2012-12-03|1007.01
#2012-12-04|1014.15
#2012-12-05|1011.67
#2012-12-06|1020.47
#2012-12-07|1024.78
#2012-12-10|1019.69
#2012-12-11|1030.40
#2012-12-12|1031.52
#2012-12-13|1025.38
#2012-12-14|1013.34
#2012-12-17| 999.42
#2012-12-18| 998.29
#2012-12-19|1018.83
#2012-12-20|1024.23
#2012-12-21|1027.59
#2012-12-24|1027.59
#2012-12-25|1027.59
#2012-12-26|1027.34
#2012-12-27|1023.65
#2012-12-28|1030.27
#2012-12-31|1030.27
#2013-01-01|1030.27
#2013-01-02|1043.14
#2013-01-03|1056.77
#2013-01-04|1059.04
#2013-01-07|1070.95
#2013-01-08|1072.56
#2013-01-09|1080.96
#2013-01-10|1071.77
#2013-01-11|1079.57
#2013-01-14|1085.26
#2013-01-15|1086.74
#2013-01-16|1079.20
#2013-01-17|1082.68
#2013-01-18|1093.05
#2013-01-21|1097.30
#2013-01-22|1092.24
#2013-01-23|1089.82
#2013-01-24|1094.23
#2013-01-25|1101.70
#2013-01-28|1099.68
#2013-01-29|1113.00
#2013-01-30|1122.43
#2013-01-31|1116.69
#2013-02-01|1127.96
#2013-02-04|1150.11
#2013-02-05|1152.06
#2013-02-06|1144.37
#2013-02-07|1151.38
#2013-02-08|1150.33
#2013-02-11|1150.83
#2013-02-12|1150.12
#2013-02-13|1161.42
#2013-02-14|1160.86
#2013-02-15|1163.54
#2013-02-18|1168.96
#2013-02-19|1176.20
#2013-02-20|1178.03
#2013-02-21|1177.49
#2013-02-22|1178.00
#2013-02-25|1188.03
#2013-02-26|1172.90
#2013-02-27|1174.49
#2013-02-28|1194.61
#2013-03-01|1180.59
#2013-03-04|1175.07
#2013-03-05|1188.44
#2013-03-06|1210.04
#2013-03-07|1190.81
#2013-03-08|1209.17
#2013-03-11| .
#2013-03-12|1199.02
#2013-03-13|1199.75
#2013-03-14|1195.13
#2013-03-15|1188.66
#2013-03-18|1164.76
#2013-03-19|1149.26
#2013-03-20|1146.29
#2013-03-21|1153.81
#2013-03-22|1158.80
#2013-03-25|1174.15
#2013-03-26|1175.81
#2013-03-27|1207.59
#2013-03-28|1207.59
#2013-03-29| .
#2013-04-01|1208.29
#2013-04-02|1191.68
#2013-04-03|1200.25
#2013-04-04|1188.65
#2013-04-05|1179.36
#2013-04-08|1177.16
#2013-04-09|1177.16
#2013-04-10|1199.95
#2013-04-11|1204.09
#2013-04-12|1209.71
#2013-04-15|1200.80
#2013-04-16|1187.03
#2013-04-17|1201.80
#2013-04-18|1203.77
#2013-04-19|1224.40
#2013-04-22|1253.56
#2013-04-23|1224.78
#2013-04-24|1223.96
#2013-04-25|1228.11
#2013-04-26|1233.67
#2013-04-29|1237.17
#2013-04-30|1244.45
#2013-05-01|1244.45
#2013-05-02|1249.61
#2013-05-03|1276.17
#2013-05-06|1269.08
#2013-05-07|1265.46
#2013-05-08|1270.27
#2013-05-09|1272.05
#2013-05-10|1273.58
#2013-05-13|1273.58
#2013-05-14|1280.34
#2013-05-15|1289.36
#2013-05-16|1271.70
#2013-05-17|1266.43
#2013-05-20|1264.06
#2013-05-21|1272.28
#2013-05-22|1279.90
#2013-05-23|1251.35
#2013-05-24|1246.67
#2013-05-27|1214.31
#2013-05-28|1208.58
#2013-05-29|1213.96
#2013-05-30|1171.62
#2013-05-31|1178.40
#2013-06-03|1141.81
#2013-06-04|1130.11
#2013-06-05|1112.01
#2013-06-06|1118.08
#2013-06-07|1130.97
#2013-06-10|1145.15
#2013-06-11|1081.96
#2013-06-12|1081.96
#2013-06-13|1014.13
#2013-06-14|1041.16
#2013-06-17|1054.07
#2013-06-18|1077.45
#2013-06-19|1074.73
#2013-06-20|1029.81
#2013-06-21|1003.96
#2013-06-24| 968.03
#2013-06-25| 948.38
#2013-06-26|1000.92
#2013-06-27|1034.90
#2013-06-28|1058.08
#2013-07-01|1072.07
#2013-07-02|1057.46
#2013-07-03|1056.19
#2013-07-04|1058.41
#2013-07-05|1063.77
#2013-07-08|1026.54
#2013-07-09|1031.18
#2013-07-10|1030.01
#2013-07-11|1045.49
#2013-07-12|1069.53
#2013-07-15|1076.20
#2013-07-16|1073.25
#2013-07-17|1066.78
#2013-07-18|1078.69
#2013-07-19|1077.26
#2013-07-22|1081.58
#2013-07-23|1099.34
#2013-07-24|1109.87
#2013-07-25|1109.29
#2013-07-26|1106.08
#2013-07-29|1099.23
#2013-07-30|1097.69
#2013-07-31|1080.71
#2013-08-01|1080.22
#2013-08-02|1058.29
#2013-08-05|1057.15
#2013-08-06|1042.34
#2013-08-07|1039.44
#2013-08-08|1039.37
#2013-08-09|1039.37
#2013-08-12|1043.41
#2013-08-13|1059.24
#2013-08-14|1073.57
#2013-08-15|1057.18
#2013-08-16|1051.45
#2013-08-19|1051.45
#2013-08-20|1051.45
#2013-08-21|1051.45
#2013-08-22| 977.39
#2013-08-23| 978.79
#2013-08-26| 978.79
#2013-08-27| 939.88
#2013-08-28| 908.13
#2013-08-29| 935.61
#2013-08-30| 958.13
#2013-09-02| 961.52
#2013-09-03| 962.88
#2013-09-04| 946.22
#2013-09-05| 942.28
#2013-09-06| 943.47
#2013-09-09| 952.09
#2013-09-10| 973.86
#2013-09-11| 989.81
#2013-09-12| 984.67
#2013-09-13| 975.13
#2013-09-16|1002.12
#2013-09-17|1010.13
#2013-09-18|1013.83
#2013-09-19|1054.45
#2013-09-20|1045.79
#2013-09-23|1047.60
#2013-09-24|1043.22
#2013-09-25|1037.10
#2013-09-26|1039.55
#2013-09-27|1034.09
#2013-09-30|1001.13
#2013-10-01|1006.75
#2013-10-02|1029.31
#2013-10-03|1041.78
#2013-10-04|1045.25
#2013-10-07|1053.89
#2013-10-08|1054.68
#2013-10-09|1043.24
#2013-10-10|1051.15
#2013-10-11|1060.33
#2013-10-14|1055.50
#2013-10-15|1055.56
#2013-10-16|1060.83
#2013-10-17|1075.03
#2013-10-18|1083.48
#2013-10-21|1082.27
#2013-10-22|1081.18
#2013-10-23|1087.81
#2013-10-24|1080.34
#2013-10-25|1073.91
#2013-10-28|1073.91
#2013-10-29|1072.68
#2013-10-30|1079.70
#2013-10-31|1076.48
#2013-11-01|1076.48
#2013-11-04|1067.21
#2013-11-05|1067.45
#2013-11-06|1059.71
#2013-11-07|1055.77
#2013-11-08|1050.62
#2013-11-11|1031.62
#2013-11-12|1035.63
#2013-11-13|1034.30
#2013-11-14|1040.39
#2013-11-15|1040.47
#2013-11-18|1033.26
#2013-11-19|1021.74
#2013-11-20|1001.95
#2013-11-21| 996.21
#2013-11-22| 987.90
#2013-11-25| 972.50
#2013-11-26| 972.17
#2013-11-27| 978.64
#2013-11-28| 995.46
#2013-11-29| 998.73
#2013-12-02|1003.52
#2013-12-03| 994.74
#2013-12-04| 980.95
#2013-12-05| 970.02
#2013-12-06| 964.53
#2013-12-09| 962.61
#2013-12-10| 940.75
#2013-12-11| 944.88
#2013-12-12| 924.19
#2013-12-13| 925.80
#2013-12-16| 931.45
#2013-12-17| 946.78
#2013-12-18| 948.27
#2013-12-19| 939.73
#2013-12-20| 929.57
#2013-12-23| 935.83
#2013-12-24| 935.83
#2013-12-25| 935.83
#2013-12-26| 937.14
#2013-12-27| 940.02
#2013-12-30| 940.02
#2013-12-31| 940.02
#2014-01-01| 940.02
#2014-01-02| 953.35
#2014-01-03| 945.15
#2014-01-06| 949.92
#2014-01-07| 940.30
#2014-01-08| 950.49
#2014-01-09| 943.66
#2014-01-10| 929.94
#2014-01-13| 944.46
#2014-01-14| 939.33
#2014-01-15| 937.49
#2014-01-16| 938.15
#2014-01-17| 940.64
#2014-01-20| 941.87
#2014-01-21| 940.13
#2014-01-22| 959.75
#2014-01-23| 964.70
#2014-01-24| 967.84
#2014-01-27| 949.14
#2014-01-28| 941.72
#2014-01-29| 949.95
#2014-01-30| 942.15
#2014-01-31| 942.15
#2014-02-03| 935.55
#2014-02-04| 917.03
#2014-02-05| 920.50
#2014-02-06| 923.41
#2014-02-07| 941.41
#2014-02-10| 949.82
#2014-02-11| 957.50
#2014-02-12| 963.65
#2014-02-13| 963.84
#2014-02-14| 968.50
#2014-02-17| 984.89
#2014-02-18| 984.06
#2014-02-19| 999.84
#2014-02-20|1007.42
#2014-02-21|1006.50
#2014-02-24|1004.88
#2014-02-25|1006.82
#2014-02-26|1010.66
#2014-02-27|1015.22
#2014-02-28|1027.68
#2014-03-03|1024.66
#2014-03-04|1024.81
#2014-03-05|1032.98
#2014-03-06|1047.72
#2014-03-07|1044.52
#2014-03-10|1041.26
#2014-03-11|1048.49
#2014-03-12|1034.97
#2014-03-13|1037.26
#2014-03-14|1032.59
#2014-03-17|1036.31
#2014-03-18|1045.75
#2014-03-19|1041.54
#2014-03-20|1028.99
#2014-03-21|1009.99
#2014-03-24|1024.05
#2014-03-25|1016.01
#2014-03-26|1020.20
#2014-03-27|1013.66
#2014-03-28|1023.40
#2014-03-31|1035.43
#2014-04-01|1049.58
#2014-04-02|1059.00
#2014-04-03|1058.19
#2014-04-04|1055.08
#2014-04-07|1066.53
#2014-04-08|1064.73
#2014-04-09|1064.73
#2014-04-10|1083.44
#2014-04-11|1077.94
#2014-04-14|1072.54
#2014-04-15|1076.59
#2014-04-16|1085.96
#2014-04-17|1085.96
#2014-04-18|1088.71
#2014-04-21|1100.39
#2014-04-22|1100.86
#2014-04-23|1095.07
#2014-04-24|1089.84
#2014-04-25|1084.35
#2014-04-28|1075.20
#2014-04-29|1081.48
#2014-04-30|1091.65
#2014-05-01|1091.65
#2014-05-02|1099.34
#2014-05-05|1104.67
#2014-05-06|1106.76
#2014-05-07|1106.42
#2014-05-08|1110.74
#2014-05-09|1136.68
#2014-05-12|1131.26
#2014-05-13|1136.85
#2014-05-14|1146.94
#2014-05-15|1139.63
#2014-05-16|1129.93
#2014-05-19|1144.78
#2014-05-20|1143.87
#2014-05-21|1122.80
#2014-05-22|1135.99
#2014-05-23|1132.96
#2014-05-26|1129.27
#2014-05-27|1126.55
#2014-05-28|1125.37
#2014-05-29|1107.08
#2014-05-30|1106.32
#2014-06-02|1112.93
#2014-06-03|1127.24
#2014-06-04|1121.72
#2014-06-05|1124.88
#2014-06-06|1127.10
#2014-06-09|1134.95
#2014-06-10|1128.33
#2014-06-11|1128.40
#2014-06-12|1128.40
#2014-06-13|1125.10
#2014-06-16|1118.52
#2014-06-17|1111.02
#2014-06-18|1103.39
#2014-06-19|1111.30
#2014-06-20|1116.93
#2014-06-23|1122.40
#2014-06-24|1125.28
#2014-06-25|1131.48
#2014-06-26|1141.45
#2014-06-27|1136.62
#2014-06-30|1139.36
#2014-07-01|1138.06
#2014-07-02|1141.83
#2014-07-03|1150.04
#2014-07-04|1163.31
#2014-07-07|1168.75
#2014-07-08|1163.37
#2014-07-09|1159.28
#2014-07-10|1162.66
#2014-07-11|1151.28
#2014-07-14|1141.57
#2014-07-15|1138.88
#2014-07-16|1138.88
#2014-07-17|1145.74
#2014-07-18|1142.25
#2014-07-21|1147.53
#2014-07-22|1147.42
#2014-07-23|1157.07
#2014-07-24|1154.01
#2014-07-25|1153.99
#2014-07-28|1145.93
#2014-07-29|1145.93
#2014-07-30|1147.18
#2014-07-31|1144.77
#2014-08-01|1141.72
#2014-08-04|1159.95
#2014-08-05|1161.62
#2014-08-06|1153.14
#2014-08-07|1145.60
#2014-08-08|1132.30
#2014-08-11|1150.64
#2014-08-12|1155.58
#2014-08-13|1153.63
#2014-08-14|1170.28
#2014-08-15|1162.19
#2014-08-18|1163.67
#2014-08-19|1174.59
#2014-08-20|1171.51
#2014-08-21|1171.51
#2014-08-22|1177.89
#2014-08-25|1177.89
#2014-08-26|1182.32
#2014-08-27|1189.49
#2014-08-28|1179.68
#2014-08-29|1172.14
#2014-09-01|1181.78
#2014-09-02|1183.91
#2014-09-03|1198.08
#2014-09-04|1197.94
#2014-09-05|1207.08
#2014-09-08|1217.38
#2014-09-09|1203.09
#2014-09-10|1190.90
#2014-09-11|1191.51
#2014-09-12|1190.98
#2014-09-15|1177.67
#2014-09-16|1180.79
#2014-09-17|1189.02
#2014-09-18|1193.55
#2014-09-19|1193.55
#2014-09-22|1191.19
#2014-09-23|1187.96
#2014-09-24|1201.75
#2014-09-25|1184.74
#2014-09-26|1181.45
#2014-09-29|1176.58
#2014-09-30|1181.38
#2014-10-01|1177.42
#2014-10-02|1167.25
#2014-10-03|1178.13
#2014-10-06|1178.13
#2014-10-07|1180.15
#2014-10-08|1167.03
#2014-10-09|1175.55
#2014-10-10|1166.16
#2014-10-13|1134.89
#2014-10-14|1131.59
#2014-10-15|1137.44
#2014-10-16|1140.14
#2014-10-17|1135.11
#2014-10-20|1145.57
#2014-10-21|1149.63
#2014-10-22|1162.07
#2014-10-23|1155.18
#2014-10-24|1154.58
#2014-10-27|1153.85
#2014-10-28|1148.71
#2014-10-29|1155.27
#2014-10-30|1162.32
#2014-10-31|1171.09
#2014-11-03|1183.70
#2014-11-04|1170.48
#2014-11-05|1169.26
#2014-11-06|1173.65
#2014-11-07|1167.16
#2014-11-10|1168.96
#2014-11-11|1167.74
#2014-11-12|1173.37
#2014-11-13|1169.04
#2014-11-14|1170.01
#2014-11-17|1173.21
#2014-11-18|1178.24
#2014-11-19|1175.29
#2014-11-20|1174.22
#2014-11-21|1178.37
#2014-11-24|1187.78
#2014-11-25|1182.61
#2014-11-26|1194.02
#2014-11-27|1181.29
#2014-11-28|1185.72
#2014-12-01|1191.73
#2014-12-02|1198.78
#2014-12-03|1203.00
#2014-12-04|1194.95
#2014-12-05|1185.47
#2014-12-08|1185.47
#2014-12-09|1177.68
#2014-12-10|1172.75
#2014-12-11|1160.09
#2014-12-12|1180.98
#2014-12-15|1185.72
#2014-12-16|1167.69
#2014-12-17|1138.58
#2014-12-18|1146.57
#2014-12-19|1161.64
#2014-12-22|1167.21
#2014-12-23|1171.88
#2014-12-24|1171.88
#2014-12-25|1171.88
#2014-12-26|1171.88
#2014-12-29|1179.55
#2014-12-30|1179.55
#2014-12-31|1179.55
#2015-01-01|1179.55
#2015-01-02|1179.55
#2015-01-05|1178.19
#2015-01-06|1181.33
#2015-01-07|1184.52
#2015-01-08|1191.77
#2015-01-09|1199.12
#2015-01-12|1195.54
#2015-01-13|1204.47
#2015-01-14|1220.45
#2015-01-15|1220.45
#2015-01-16|1220.45
#2015-01-19|1220.36
#2015-01-20|1216.97
#2015-01-21|1225.97
#2015-01-22|1217.90
#2015-01-23|1244.06
#2015-01-26|1251.70
#2015-01-27|1259.87
#2015-01-28|1264.42
#2015-01-29|1258.08
#2015-01-30|1270.32
#2015-02-02|1259.40
#2015-02-03|1258.38
#2015-02-04|1275.07
#2015-02-05|1268.89
#2015-02-06|1275.97
#2015-02-09|1276.64
#2015-02-10|1268.35
#2015-02-11|1262.50
#2015-02-12|1264.41
#2015-02-13|1276.06
#2015-02-16|1278.67
#2015-02-17|1280.66
#2015-02-18|1283.25
#2015-02-19|1283.25
#2015-02-20|1287.70
#2015-02-23|1286.99
#2015-02-24|1287.37
#2015-02-25|1293.23
#2015-02-26|1282.70
#2015-02-27|1278.52
#2015-03-02|1285.73
#2015-03-03|1286.59
#2015-03-04|1297.06
#2015-03-05|1291.14
#2015-03-06|1297.69
#2015-03-09|1287.90
#2015-03-10|1288.89
#2015-03-11|1279.47
#2015-03-12|1292.17
#2015-03-13|1286.48
#2015-03-16|1270.40
#2015-03-17|1274.39
#2015-03-18|1264.19
#2015-03-19|1274.13
#2015-03-20|1272.38
#2015-03-23|1276.47
#2015-03-24|1277.56
#2015-03-25|1276.26
#2015-03-26|1279.38
#2015-03-27|1281.70
#2015-03-30|1284.07
#2015-03-31|1290.98
#2015-04-01|1301.55
#2015-04-02|1301.55
#2015-04-03|1309.46
#2015-04-06|1316.73
#2015-04-07|1320.72
#2015-04-08|1314.86
#2015-04-09|1314.86
#2015-04-10|1322.67
#2015-04-13|1311.70
#2015-04-14|1310.99
#2015-04-15|1286.75
#2015-04-16|1295.30
#2015-04-17|1300.05
#2015-04-20|1288.56
#2015-04-21|1283.40
#2015-04-22|1283.18
#2015-04-23|1290.84
#2015-04-24|1300.52
#2015-04-27|1302.07
#2015-04-28|1291.87
#2015-04-29|1281.13
#2015-04-30|1259.75
#2015-05-01|1259.75
#2015-05-04|1271.93
#2015-05-05|1287.92
#2015-05-06|1284.12
#2015-05-07|1269.50
#2015-05-08|1265.27
#2015-05-11|1267.74
#2015-05-12|1265.55
#2015-05-13|1269.10
#2015-05-14|1278.35
#2015-05-15|1289.13
#2015-05-18|1293.69
#2015-05-19|1286.48
#2015-05-20|1285.17
#2015-05-21|1280.96
#2015-05-22|1274.78
#2015-05-25|1266.64
#2015-05-26|1255.93
#2015-05-27|1234.97
#2015-05-28|1223.01
#2015-05-29|1232.35
#2015-06-01|1249.14
#2015-06-02|1226.13
#2015-06-03|1225.78
#2015-06-04|1224.76
#2015-06-05|1219.73
#2015-06-08|1208.12
#2015-06-09|1182.93
#2015-06-10|1194.36
#2015-06-11|1207.36
#2015-06-12|1207.36
#2015-06-15|1199.50
#2015-06-16|1207.85
#2015-06-17|1211.39
#2015-06-18|1227.69
#2015-06-19|1223.72
#2015-06-22|1225.86
#2015-06-23|1215.19
#2015-06-24|1227.62
#2015-06-25|1217.55
#2015-06-26|1224.82
#2015-06-29|1213.78
#2015-06-30|1215.32
#2015-07-01|1216.77
#2015-07-02|1216.81
#2015-07-03|1213.98
#2015-07-06|1196.53
#2015-07-07|1191.96
#2015-07-08|1178.76
#2015-07-09|1180.85
#2015-07-10|1185.28
#2015-07-13|1199.07
#2015-07-14|1205.67
#2015-07-15|1209.24
#2015-07-16|1216.82
#2015-07-17|1216.82
#2015-07-20|1207.31
#2015-07-21|1219.28
#2015-07-22|1220.65
#2015-07-23|1220.21
#2015-07-24|1220.12
#2015-07-27|1200.65
#2015-07-28|1191.03
#2015-07-29|1192.01
#2015-07-30|1193.21
#2015-07-31|1197.21
#2015-08-03|1202.15
#2015-08-04|1207.49
#2015-08-05|1214.02
#2015-08-06|1201.52
#2015-08-07|1194.07
#2015-08-10|1194.51
#2015-08-11|1194.15
#2015-08-12|1173.81
#2015-08-13|1166.59
#2015-08-14|1160.72
#2015-08-17|1144.46
#2015-08-18|1142.61
#2015-08-19|1144.44
#2015-08-20|1131.32
#2015-08-21|1131.32
#2015-08-24|1048.73
#2015-08-25|1058.18
#2015-08-26|1064.00
#2015-08-27|1088.12
#2015-08-28|1100.06
#2015-08-31|1100.06
#2015-09-01|1099.10
#2015-09-02|1096.07
#2015-09-03|1100.93
#2015-09-04|1092.81
#2015-09-07|1070.20
#2015-09-08|1064.50
#2015-09-09|1074.03
#2015-09-10|1066.71
#2015-09-11|1068.21
#2015-09-14|1093.41
#2015-09-15|1097.49
#2015-09-16|1101.73
#2015-09-17|1111.67
#2015-09-18|1113.03
#2015-09-21|1106.29
#2015-09-22|1096.54
#2015-09-23|1072.55
#2015-09-24|1069.25
#2015-09-25|1069.36
#2015-09-28|1056.89
#2015-09-29|1059.71
#2015-09-30|1068.31
#2015-10-01|1067.99
#2015-10-02|1061.63
#2015-10-05|1084.67
#2015-10-06|1098.74
#2015-10-07|1113.89
#2015-10-08|1114.72
#2015-10-09|1125.61
#2015-10-12|1130.42
#2015-10-13|1104.20
#2015-10-14|1092.42
#2015-10-15|1113.78
#2015-10-16|1110.01
#2015-10-19|1110.56
#2015-10-20|1109.34
#2015-10-21|1108.66
#2015-10-22|1109.13
#2015-10-23|1131.61
#2015-10-26|1142.37
#2015-10-27|1138.25
#2015-10-28|1131.81
#2015-10-29|1113.20
#2015-10-30|1106.98
#2015-11-02|1116.44
#2015-11-03|1118.98
#2015-11-04|1118.25
#2015-11-05|1102.30
#2015-11-06|1102.51
#2015-11-09|1089.76
#2015-11-10|1076.24
#2015-11-11|1080.55
#2015-11-12|1068.89
#2015-11-13|1063.81
#2015-11-16|1043.87
#2015-11-17|1052.32
#2015-11-18|1052.32
#2015-11-19|1052.32
#2015-11-20|1067.85
#2015-11-23|1076.06
#2015-11-24|1077.94
#2015-11-25|1089.87
#2015-11-26|1087.28
#2015-11-27|1066.93
#2015-11-30|1066.93
#2015-12-01|1084.63
#2015-12-02|1084.51
#2015-12-03|1075.50
#2015-12-04|1066.38
#2015-12-07|1064.86
#2015-12-08|1054.17
#2015-12-09|1054.71
#2015-12-10|1049.10
#2015-12-11|1034.93
#2015-12-14|1033.87
#2015-12-15|1027.23
#2015-12-16|1042.83
#2015-12-17|1056.66
#2015-12-18|1050.88
#2015-12-21|1057.06
#2015-12-22|1064.20
#2015-12-23|1072.35
#2015-12-24|1072.35
#2015-12-25|1072.35
#2015-12-28|1072.71
#2015-12-29|1071.29
#2015-12-30|1071.29
#2015-12-31|1071.29
#2016-01-01|1071.29
#2016-01-04|1052.02
#2016-01-05|1056.22
#2016-01-06|1050.91
#2016-01-07|1021.40
#2016-01-08|1010.95
#2016-01-11| 963.99
#2016-01-12| 965.97
#2016-01-13| 988.75
#2016-01-14| 973.90
#2016-01-15| 977.00
#2016-01-18| 961.16
#2016-01-19| 965.15
#2016-01-20| 945.92
#2016-01-21| 919.68
#2016-01-22| 939.35
#2016-01-25| 969.89
#2016-01-26| 949.40
#2016-01-27| 981.56
#2016-01-28| 991.84
#2016-01-29|1011.30
#2016-02-01|1013.56
#2016-02-02|1005.31
#2016-02-03| 985.42
#2016-02-04|1006.64
#2016-02-05|1025.24
#2016-02-08|1025.24
#2016-02-09|1007.17
#2016-02-10|1011.40
#2016-02-11|1016.80
#2016-02-12|1013.77
#2016-02-15|1021.10
#2016-02-16|1025.67
#2016-02-17|1025.88
#2016-02-18|1041.74
#2016-02-19|1032.55
#2016-02-22|1032.59
#2016-02-23|1037.51
#2016-02-24|1029.68
#2016-02-25|1029.68
#2016-02-26|1032.59
#2016-02-29|1020.93
#2016-03-01|1034.51
#2016-03-02|1056.75
#2016-03-03|1074.30
#2016-03-04|1068.17
#2016-03-07|1069.30
#2016-03-08|1072.36
#2016-03-09|1080.87
#2016-03-10|1100.12
#2016-03-11|1110.01
#2016-03-14|1111.60
#2016-03-15|1110.67
#2016-03-16|1100.79
#2016-03-17|1133.41
#2016-03-18|1146.46
#2016-03-21|1157.55
#2016-03-22|1155.56
#2016-03-23|1155.80
#2016-03-24|1155.80
#2016-03-25|1155.80
#2016-03-28|1153.69
#2016-03-29|1145.01
#2016-03-30|1157.51
#2016-03-31|1152.36
#2016-04-01|1151.22
#2016-04-04|1151.14
#2016-04-05|1142.04
#2016-04-06|1137.20
#2016-04-07|1148.23
#2016-04-08|1150.75
#2016-04-11|1159.58
#2016-04-12|1165.81
#2016-04-13|1168.40
#2016-04-14|1168.38
#2016-04-15|1165.22
#2016-04-18|1150.03
#2016-04-19|1148.75
#2016-04-20|1145.24
#2016-04-21|1147.38
#2016-04-22|1141.39
#2016-04-25|1134.98
#2016-04-26|1132.50
#2016-04-27|1126.42
#2016-04-28|1124.79
#2016-04-29|1120.62
#2016-05-02|1102.70
#2016-05-03|1105.74
#2016-05-04|1104.31
#2016-05-05|1087.83
#2016-05-06|1091.23
#2016-05-09|1091.23
#2016-05-10|1127.15
#2016-05-11|1167.70
#2016-05-12|1154.24
#2016-05-13|1176.74
#2016-05-16|1190.49
#2016-05-17|1192.84
#2016-05-18|1189.52
#2016-05-19|1169.70
#2016-05-20|1152.11
#2016-05-23|1154.44
#2016-05-24|1158.82
#2016-05-25|1176.87
#2016-05-26|1166.89
#2016-05-27|1172.58
#2016-05-30|1175.40
#2016-05-31|1167.06
#2016-06-01|1184.43
#2016-06-02|1182.99
#2016-06-03|1193.06
#2016-06-06|1211.42
#2016-06-07|1231.53
#2016-06-08|1237.25
#2016-06-09|1210.39
#2016-06-10|1203.46
#2016-06-13|1207.56
#2016-06-14|1185.65
#2016-06-15|1190.67
#2016-06-16|1202.08
#2016-06-17|1211.24
#2016-06-20|1219.23
#2016-06-21|1232.53
#2016-06-22|1224.38
#2016-06-23|1223.40
#2016-06-24|1197.27
#2016-06-27|1206.16
#2016-06-28|1204.10
#2016-06-29|1219.44
#2016-06-30|1219.51
#2016-07-01|1227.75
#2016-07-04|1233.67
#2016-07-05|1221.88
#2016-07-06|1222.06
#2016-07-07|1214.51
#2016-07-08|1215.35
#2016-07-11|1225.58
#2016-07-12|1236.42
#2016-07-13|1241.57
#2016-07-14|1246.38
#2016-07-15|1263.04
#2016-07-18|1258.62
#2016-07-19|1260.50
#2016-07-20|1260.04
#2016-07-21|1268.88
#2016-07-22|1258.74
#2016-07-25|1260.15
#2016-07-26|1255.88
#2016-07-27|1266.03
#2016-07-28|1258.21
#2016-07-29|1248.70
#2016-08-01|1268.66
#2016-08-02|1264.56
#2016-08-03|1240.66
#2016-08-04|1253.85
#2016-08-05|1257.14
#2016-08-08|1264.85
#2016-08-09|1272.40
#2016-08-10|1275.69
#2016-08-11|1264.62
#2016-08-12|1262.82
#2016-08-15|1266.78
#2016-08-16|1279.31
#2016-08-17|1269.69
#2016-08-18|1273.77
#2016-08-19|1266.21
#2016-08-22|1271.25
#2016-08-23|1267.63
#2016-08-24|1254.33
#2016-08-25|1258.07
#2016-08-26|1257.05
#2016-08-29|1257.05
#2016-08-30|1246.42
#2016-08-31|1243.09
#2016-09-01|1237.30
#2016-09-02|1244.44
#2016-09-05|1241.23
#2016-09-06|1233.25
#2016-09-07|1214.10
#2016-09-08|1217.08
#2016-09-09|1201.44
#2016-09-12|1201.54
#2016-09-13|1189.27
#2016-09-14|1189.43
#2016-09-15|1207.59
#2016-09-16|1182.22
#2016-09-19|1185.12
#2016-09-20|1199.48
#2016-09-21|1197.36
#2016-09-22|1212.23
#2016-09-23|1202.67
#2016-09-26|1181.37
#2016-09-27|1170.34
#2016-09-28|1174.41
#2016-09-29|1193.31
#2016-09-30|1176.41
#2016-10-03|1191.97
#2016-10-04|1196.75
#2016-10-05|1183.00
#2016-10-06|1180.33
#2016-10-07|1174.79
#2016-10-10|1166.86
#2016-10-11|1161.22
#2016-10-12|1144.37
#2016-10-13|1129.67
#2016-10-14|1140.52
#2016-10-17|1134.40
#2016-10-18|1175.31
#2016-10-19|1199.20
#2016-10-20|1201.28
#2016-10-21|1189.03
#2016-10-24|1185.83
#2016-10-25|1179.61
#2016-10-26|1163.92
#2016-10-27|1152.02
#2016-10-28|1146.64
#2016-10-31|1146.64
#2016-11-01|1146.64
#2016-11-02|1125.89
#2016-11-03|1116.53
#2016-11-04|1123.95
#2016-11-07|1116.57
#2016-11-08|1130.78
#2016-11-09|1105.34
#2016-11-10|1115.72
#2016-11-11|1080.91
#2016-11-14|1060.04
#2016-11-15|1056.22
#2016-11-16|1067.52
#2016-11-17|1071.16
#2016-11-18|1069.73
#2016-11-21|1058.15
#2016-11-22|1034.97
#2016-11-23|1038.06
#2016-11-24|1042.69
#2016-11-25|1044.39
#2016-11-28|1037.72
#2016-11-29|1031.35
#2016-11-30|1031.35
#2016-12-01|1041.43
#2016-12-02|1046.10
#2016-12-05|1028.32
#2016-12-06|1029.87
#2016-12-07|1035.57
#2016-12-08|1057.36
#2016-12-09|1057.83
#2016-12-12|1033.75
#2016-12-13|1036.72
#2016-12-14|1046.41
#2016-12-15|1032.62
#2016-12-16|1031.15
#2016-12-19|1012.65
#2016-12-20|1002.44
#2016-12-21|1008.36
#2016-12-22| 995.01
#2016-12-23| 996.79
#2016-12-26| 996.79
#2016-12-27|1010.49
#2016-12-28|1033.02
#2016-12-29|1036.25
#2016-12-30|1036.25
#2017-01-02|1036.25
#2017-01-03|1039.59
#2017-01-04|1064.87
#2017-01-05|1094.04
#2017-01-06|1098.54
#2017-01-09|1100.77
#2017-01-10|1116.04
#2017-01-11|1107.76
#2017-01-12|1102.96
#2017-01-13|1095.14
#2017-01-16|1089.86
#2017-01-17|1074.34
#2017-01-18|1080.78
#2017-01-19|1088.59
#2017-01-20|1092.69
#2017-01-23|1110.94
#2017-01-24|1112.54
#2017-01-25|1106.66
#2017-01-26|1108.67
#2017-01-27|1108.19
#2017-01-30|1109.65
#2017-01-31|1095.45
#2017-02-01|1094.41
#2017-02-02|1095.43
#2017-02-03|1096.65
#2017-02-06|1106.54
#2017-02-07|1101.07
#2017-02-08|1095.89
#2017-02-09|1097.18
#2017-02-10|1094.42
#2017-02-13|1104.42
#2017-02-14|1093.49
#2017-02-15|1089.20
#2017-02-16|1100.93
#2017-02-17|1095.36
#2017-02-20|1096.30
#2017-02-21|1095.35
#2017-02-22|1098.87
#2017-02-23|1101.78
#2017-02-24|1093.43
#2017-02-27|1088.29
#2017-02-28|1087.16
#2017-03-01|1078.78
#2017-03-02|1087.74
#2017-03-03|1087.53
#2017-03-06|1096.97
#2017-03-07|1094.60
#2017-03-08|1091.63
#2017-03-09|1091.54
#2017-03-10|1071.26
#2017-03-13|1085.05
#2017-03-14|1087.50
#2017-03-15|1086.40
#2017-03-16|1097.61
#2017-03-17|1107.15
#2017-03-20|1105.34
#2017-03-21|1104.71
#2017-03-22|1090.88
#2017-03-23|1097.53
#2017-03-24|1094.65
#2017-03-27|1095.33
#2017-03-28|1106.61
#2017-03-29|1107.09
#2017-03-30|1108.62
#2017-03-31|1105.95
#2017-04-03|1110.61
#2017-04-04|1124.53
#2017-04-05|1143.02
#2017-04-06|1141.77
#2017-04-07|1147.89
#2017-04-10|1160.62
#2017-04-11|1158.64
#2017-04-12|1169.13
#2017-04-13|1169.13
#2017-04-14|1169.13
#2017-04-17|1160.37
#2017-04-18|1157.98
#2017-04-19|1145.69
#2017-04-20|1150.36
#2017-04-21|1153.84
#2017-04-24|1153.84
#2017-04-25|1174.98
#2017-04-26|1176.70
#2017-04-27|1162.18
#2017-04-28|1162.18
#2017-05-01|1162.18
#2017-05-02|1170.42
#2017-05-03|1167.63
#2017-05-04|1181.15
#2017-05-05|1193.00
#2017-05-08|1211.93
#2017-05-09|1205.14
#2017-05-10|1184.20
#2017-05-11|1188.21
#2017-05-12|1192.26
#2017-05-15|1190.76
#2017-05-16|1191.82
#2017-05-17|1195.42
#2017-05-18|1185.74
#2017-05-19|1185.65
#2017-05-22|1194.19
#2017-05-23|1194.35
#2017-05-24|1193.89
#2017-05-25|1201.60
#2017-05-26|1202.48
#2017-05-29|1203.12
#2017-05-30|1198.48
#2017-05-31|1197.52
#2017-06-01|1211.24
#2017-06-02|1211.84
#2017-06-05|1231.63
#2017-06-06|1220.90
#2017-06-07|1229.43
#2017-06-08|1223.28
#2017-06-09|1227.67
#2017-06-12|1227.67
#2017-06-13|1214.63
#2017-06-14|1222.89
#2017-06-15|1218.53
#2017-06-16|1199.92
#2017-06-19|1208.46
#2017-06-20|1200.97
#2017-06-21|1192.29
#2017-06-22|1187.40
#2017-06-23|1182.75
#2017-06-26|1182.75
#2017-06-27|1191.22
#2017-06-28|1182.77
#2017-06-29|1171.67
#2017-06-30|1180.93
#2017-07-03|1182.99
#2017-07-04|1179.38
#2017-07-05|1180.43
#2017-07-06|1184.50
#2017-07-07|1187.33
#2017-07-10|1177.42
#2017-07-11|1184.37
#2017-07-12|1195.63
#2017-07-13|1194.55
#2017-07-14|1185.55
#2017-07-17|1190.93
#2017-07-18|1191.82
#2017-07-19|1191.69
#2017-07-20|1181.51
#2017-07-21|1196.65
#2017-07-24|1191.83
#2017-07-25|1196.21
#2017-07-26|1203.37
#2017-07-27|1206.70
#2017-07-28|1210.72
#2017-07-31|1206.68
#2017-08-01|1191.38
#2017-08-02|1186.79
#2017-08-03|1189.32
#2017-08-04|1199.38
#2017-08-07|1204.20
#2017-08-08|1200.19
#2017-08-09|1195.46
#2017-08-10|1186.43
#2017-08-11|1175.97
#2017-08-14|1180.42
#2017-08-15|1180.27
#2017-08-16|1186.44
#2017-08-17|1189.30
#2017-08-18|1178.94
#2017-08-21|1178.94
#2017-08-22|1186.37
#2017-08-23|1186.08
#2017-08-24|1192.58
#2017-08-25|1193.00
#2017-08-28|1193.00
#2017-08-29|1182.51
#2017-08-30|1183.39
#2017-08-31|1182.22
#2017-09-01|1182.22
#2017-09-04|1194.56
#2017-09-05|1197.72
#2017-09-06|1188.96
#2017-09-07|1199.15
#2017-09-08|1200.72
#2017-09-11|1204.53
#2017-09-12|1204.53
#2017-09-13|1201.00
#2017-09-14|1210.54
#2017-09-15|1216.82
#2017-09-18|1233.24
#2017-09-19|1218.61
#2017-09-20|1225.57
#2017-09-21|1233.35
#2017-09-22|1239.49
#2017-09-25|1235.62
#2017-09-26|1223.00
#2017-09-27|1225.93
#2017-09-28|1216.95
#2017-09-29|1222.91
#2017-10-02|1227.94
#2017-10-03|1236.25
#2017-10-04|1242.05
#2017-10-05|1234.09
#2017-10-06|1233.25
#2017-10-09|1238.57
#2017-10-10|1238.20
#2017-10-11|1233.95
#2017-10-12|1239.93
#2017-10-13|1247.08
#2017-10-16|1247.08
#2017-10-17|1257.05
#2017-10-18|1244.41
#2017-10-19|1248.41
#2017-10-20|1242.30
#2017-10-23|1230.27
#2017-10-24|1219.96
#2017-10-25|1219.82
#2017-10-26|1212.99
#2017-10-27|1215.59
#2017-10-30|1231.00
#2017-10-31|1231.00
#2017-11-01|1231.00
#2017-11-02|1255.44
#2017-11-03|1242.29
#2017-11-06|1259.01
#2017-11-07|1256.59
#2017-11-08|1254.29
#2017-11-09|1257.79
#2017-11-10|1245.81
#2017-11-13|1232.21
#2017-11-14|1239.65
#2017-11-15|1228.30
#2017-11-16|1222.36
#2017-11-17|1234.63
#2017-11-20|1238.27
#2017-11-21|1233.91
#2017-11-22|1234.11
#2017-11-23|1244.68
#2017-11-24|1246.59
#2017-11-27|1250.43
#2017-11-28|1245.11
#2017-11-29|1242.36
#2017-11-30|1242.36
#2017-12-01|1223.86
#2017-12-04|1208.82
#2017-12-05|1218.34
#2017-12-06|1214.09
#2017-12-07|1220.85
#2017-12-08|1243.03
#2017-12-11|1255.23
#2017-12-12|1247.42
#2017-12-13|1250.62
#2017-12-14|1267.85
#2017-12-15|1250.97
#2017-12-18|1261.83
#2017-12-19|1254.58
#2017-12-20|1256.68
#2017-12-21|1260.26
#2017-12-22|1271.46
#2017-12-25|1271.46
#2017-12-26|1271.46
#2017-12-27|1282.00
#2017-12-28|1288.39
#2017-12-29|1293.04
#2018-01-01|1293.04
#2018-01-02|1293.04
#2018-01-03|1323.48
#2018-01-04|1325.33
#2018-01-05|1327.82
#2018-01-08|1317.76
#2018-01-09|1338.76
#2018-01-10|1334.54
#2018-01-11|1318.11
#2018-01-12|1320.56
#2018-01-15|1327.60
#2018-01-16|1325.67
#2018-01-17|1317.40
#2018-01-18|1311.28
#2018-01-19|1324.69
#2018-01-22|1326.59
#2018-01-23|1328.16
#2018-01-24|1321.90
#2018-01-25|1337.90
#2018-01-26|1344.76
#2018-01-29|1335.21
#2018-01-30|1307.97
#2018-01-31|1286.04
#2018-02-01|1275.46
#2018-02-02|1287.59
#2018-02-05|1256.93
#2018-02-06|1249.45
#2018-02-07|1271.34
#2018-02-08|1263.87
#2018-02-09|1243.60
#2018-02-12|1233.15
#2018-02-13|1239.37
#2018-02-14|1240.56
#2018-02-15|1243.78
#2018-02-16|1243.78
#2018-02-19|1247.47
#2018-02-20|1252.72
#2018-02-21|1242.48
#2018-02-22|1227.10
#2018-02-23|1225.86
#2018-02-26|1229.76
#2018-02-27|1240.20
#2018-02-28|1221.40
#2018-03-01|1225.58
#2018-03-02|1224.64
#2018-03-05|1212.94
#2018-03-06|1210.40
#2018-03-07|1216.11
#2018-03-08|1211.78
#2018-03-09|1212.05
#2018-03-12|1223.46
#2018-03-13|1219.53
#2018-03-14|1207.96
#2018-03-15|1185.21
#2018-03-16|1194.94
#2018-03-19|1190.13
#2018-03-20|1168.00
#2018-03-21|1146.99
#2018-03-22|1177.15
#2018-03-23|1152.58
#2018-03-26|1149.43
#2018-03-27|1161.13
#2018-03-28|1155.06
#2018-03-29|1155.06
#2018-03-30|1155.06
#2018-04-02|1167.40
#2018-04-03|1170.82
#2018-04-04|1160.31
#2018-04-05|1164.34
#2018-04-06|1155.74
#2018-04-09|1155.74
#2018-04-10|1157.65
#2018-04-11|1159.69
#2018-04-12|1170.83
#2018-04-13|1150.75
#2018-04-16|1143.91
#2018-04-17|1124.14
#2018-04-18|1131.82
#2018-04-19|1113.17
#2018-04-20|1119.37
#2018-04-23|1113.98
#2018-04-24|1096.76
#2018-04-25|1088.98
#2018-04-26|1100.19
#2018-04-27|1120.20
#2018-04-30|1141.76
#2018-05-01|1141.76
#2018-05-02|1129.82
#2018-05-03|1103.05
#2018-05-04|1106.83
#2018-05-07|1101.77
#2018-05-08|1109.56
#2018-05-09|1103.70
#2018-05-10|1109.10
#2018-05-11|1125.32
#2018-05-14|1125.32
#2018-05-15|1139.81
#2018-05-16|1138.45
#2018-05-17|1115.24
#2018-05-18|1109.08
#2018-05-21|1106.11
#2018-05-22|1107.13
#2018-05-23|1090.38
#2018-05-24|1100.06
#2018-05-25|1097.57
#2018-05-28|1100.83
#2018-05-29|1090.36
#2018-05-30|1075.54
#2018-05-31|1082.00
#2018-06-01|1099.33
#2018-06-04|1090.51
#2018-06-05|1110.49
#2018-06-06|1112.14
#2018-06-07|1125.14
#2018-06-08|1111.26
#2018-06-11|1110.69
#2018-06-12|1110.69
#2018-06-13|1080.92
#2018-06-14|1069.50
#2018-06-15|1069.67
#2018-06-18|1050.80
#2018-06-19|1036.94
#2018-06-20|1029.40
#2018-06-21|1006.64
#2018-06-22|1005.54
#2018-06-25| 991.75
#2018-06-26| 991.98
#2018-06-27|1016.81
#2018-06-28| 999.34
#2018-06-29|1021.52
#2018-07-02|1026.81
#2018-07-03|1032.96
#2018-07-04|1044.33
#2018-07-05|1027.32
#2018-07-06|1020.08
#2018-07-09|1019.86
#2018-07-10|1023.34
#2018-07-11|1037.73
#2018-07-12|1039.14
#2018-07-13|1045.90
#2018-07-16|1041.15
#2018-07-17|1045.03
#2018-07-18|1052.06
#2018-07-19|1042.51
#2018-07-20|1044.65
#2018-07-23|1041.98
#2018-07-24|1054.57
#2018-07-25|1064.73
#2018-07-26|1086.24
#2018-07-27|1093.06
#2018-07-30|1102.95
#2018-07-31|1092.73
#2018-08-01|1116.89
#2018-08-02|1105.74
#2018-08-03|1112.45
#2018-08-06|1117.33
#2018-08-07|1101.48
#2018-08-08|1119.25
#2018-08-09|1118.70
#2018-08-10|1115.36
#2018-08-13|1086.26
#2018-08-14|1071.11
#2018-08-15|1069.72
#2018-08-16|1066.29
#2018-08-17|1076.90
#2018-08-20|1066.19
#2018-08-21|1066.19
#2018-08-22|1084.18
#2018-08-23|1106.23
#2018-08-24|1101.07
#2018-08-27|1101.07
#2018-08-28|1116.63
#2018-08-29|1111.84
#2018-08-30|1115.86
#2018-08-31|1115.68
#2018-09-03|1112.26
#2018-09-04|1117.14
#2018-09-05|1099.07
#2018-09-06|1077.72
#2018-09-07|1074.13
#2018-09-10|1070.85
#2018-09-11|1059.11
#2018-09-12|1045.37
#2018-09-13|1057.36
#2018-09-14|1044.52
#2018-09-17|1041.88
#2018-09-18|1026.27
#2018-09-19|1019.63
#2018-09-20|1005.60
#2018-09-21|1037.85
#2018-09-24|1040.07
#2018-09-25|1025.07
#2018-09-26|1018.30
#2018-09-27|1027.14
#2018-09-28|1023.77
#2018-10-01|1013.88
#2018-10-02| 997.54
#2018-10-03|1010.20
#2018-10-04| 992.47
#2018-10-05| 990.98
#2018-10-08| 988.05
#2018-10-09| 990.73
#2018-10-10| 984.75
#2018-10-11| 968.25
#2018-10-12| 985.22
#2018-10-15| 975.64
#2018-10-16| 984.69
#2018-10-17|1001.50
#2018-10-18|1006.79
#2018-10-19|1013.35
#2018-10-22|1023.65
#2018-10-23|1017.84
#2018-10-24|1011.11
#2018-10-25| 986.25
#2018-10-26|1003.75
#2018-10-29|1010.57
#2018-10-30| 996.11
#2018-10-31|1012.71
#2018-11-01|1012.71
#2018-11-02|1012.71
#2018-11-05|1028.56
#2018-11-06|1027.49
#2018-11-07|1009.53
#2018-11-08|1016.60
#2018-11-09|1000.59
#2018-11-12| 987.28
#2018-11-13| 978.45
#2018-11-14| 990.01
#2018-11-15| 998.57
#2018-11-16|1018.07
#2018-11-19|1045.96
#2018-11-20|1052.98
#2018-11-21|1047.83
#2018-11-22|1047.57
#2018-11-23|1055.46
#2018-11-26|1066.83
#2018-11-27|1063.93
#2018-11-28|1060.87
#2018-11-29|1062.60
#2018-11-30|1062.60
#2018-12-03|1090.22
#2018-12-04|1110.80
#2018-12-05|1096.93
#2018-12-06|1082.79
#2018-12-07|1075.10
#2018-12-10|1056.04
#2018-12-11|1070.17
#2018-12-12|1078.65
#2018-12-13|1084.81
#2018-12-14|1081.53
#2018-12-17|1078.72
#2018-12-18|1064.35
#2018-12-19|1087.80
#2018-12-20|1084.32
#2018-12-21|1078.24
#2018-12-24|1078.24
#2018-12-25|1078.24
#2018-12-26|1071.04
#2018-12-27|1082.75
#2018-12-28|1083.17
#2018-12-31|1083.17
#2019-01-01|1083.17
#2019-01-02|1088.38
#2019-01-03|1113.40
#2019-01-04|1128.20
#2019-01-07|1136.66
#2019-01-08|1122.56
#2019-01-09|1157.08
#2019-01-10|1168.88
#2019-01-11|1159.66
#2019-01-14|1174.75
#2019-01-15|1176.75
#2019-01-16|1152.38
#2019-01-17|1155.91
#2019-01-18|1172.23
#2019-01-21|1160.63
#2019-01-22|1157.44
#2019-01-23|1159.09
#2019-01-24|1165.63
#2019-01-25|1171.57
#2019-01-28|1171.44
#2019-01-29|1173.67
#2019-01-30|1165.72
#2019-01-31|1174.09
#2019-02-01|1191.72
#2019-02-04|1177.66
#2019-02-05|1177.66
#2019-02-06|1179.24
#2019-02-07|1187.09
#2019-02-08|1188.80
#2019-02-11|1186.83
#2019-02-12|1179.61
#2019-02-13|1166.20
#2019-02-14|1171.25
#2019-02-15|1159.94
#2019-02-18|1162.88
#2019-02-19|1154.28
#2019-02-20|1173.57
#2019-02-21|1170.63
#2019-02-22|1178.20
#2019-02-25|1178.20
#2019-02-26|1184.32
#2019-02-27|1171.79
#2019-02-28|1151.26
#2019-03-01|1141.51
#2019-03-04|1146.13
#2019-03-05|1134.15
#2019-03-06|1156.99
#2019-03-07|1165.65
#2019-03-08|1152.50
#2019-03-11|1141.64
#2019-03-12|1136.10
#2019-03-13|1137.10
#2019-03-14|1136.72
#2019-03-15|1143.45
#2019-03-18|1156.50
#2019-03-19|1148.26
#2019-03-20|1150.89
#2019-03-21|1164.26
#2019-03-22|1184.39
#2019-03-25|1158.88
#2019-03-26|1166.21
#2019-03-27|1155.87
#2019-03-28|1155.20
#2019-03-29|1167.07
#2019-04-01|1155.87
#2019-04-02|1163.76
#2019-04-03|1173.49
#2019-04-04|1166.32
#2019-04-05|1169.12
#2019-04-08|1176.47
#2019-04-09|1176.47
#2019-04-10|1193.95
#2019-04-11|1186.53
#2019-04-12|1175.39
#2019-04-15|1165.18
#2019-04-16|1169.31
#2019-04-17|1169.50
#2019-04-18|1169.50
#2019-04-19|1169.50
#2019-04-22|1163.60
#2019-04-23|1163.23
#2019-04-24|1164.10
#2019-04-25|1173.32
#2019-04-26|1168.17
#2019-04-29|1173.95
#2019-04-30|1181.64
#2019-05-01|1181.64
#2019-05-02|1196.64
#2019-05-03|1191.69
#2019-05-06|1174.63
#2019-05-07|1182.61
#2019-05-08|1178.44
#2019-05-09|1147.19
#2019-05-10|1149.80
#2019-05-13|1149.80
#2019-05-14|1130.27
#2019-05-15|1121.28
#2019-05-16|1106.13
#2019-05-17|1118.60
#2019-05-20|1129.25
#2019-05-21|1141.70
#2019-05-22|1153.94
#2019-05-23|1152.91
#2019-05-24|1151.81
#2019-05-27|1146.24
#2019-05-28|1150.73
#2019-05-29|1154.30
#2019-05-30|1162.75
#2019-05-31|1182.18
#2019-06-03|1203.73
#2019-06-04|1186.11
#2019-06-05|1186.11
#2019-06-06|1189.37
#2019-06-07|1186.29
#2019-06-10|1193.67
#2019-06-11|1197.80
#2019-06-12|1197.80
#2019-06-13|1200.40
#2019-06-14|1188.62
#2019-06-17|1172.56
#2019-06-18|1178.48
#2019-06-19|1196.39
#2019-06-20|1201.91
#2019-06-21|1209.18
#2019-06-24|1213.08
#2019-06-25|1210.91
#2019-06-26|1203.72
#2019-06-27|1216.25
#2019-06-28|1208.92
#2019-07-01|1220.04
#2019-07-02|1227.71
#2019-07-03|1225.88
#2019-07-04|1223.11
#2019-07-05|1229.30
#2019-07-08|1214.73
#2019-07-09|1212.47
#2019-07-10|1216.61
#2019-07-11|1233.46
#2019-07-12|1230.79
#2019-07-15|1268.02
#2019-07-16|1256.65
#2019-07-17|1245.05
#2019-07-18|1251.64
#2019-07-19|1250.61
#2019-07-22|1244.42
#2019-07-23|1243.29
#2019-07-24|1228.51
#2019-07-25|1245.38
#2019-07-26|1233.07
#2019-07-29|1234.05
#2019-07-30|1234.32
#2019-07-31|1218.32
#2019-08-01|1219.83
#2019-08-02|1217.92
#2019-08-05|1174.25
#2019-08-06|1151.90
#2019-08-07|1164.41
#2019-08-08|1171.12
#2019-08-09|1162.62
#2019-08-12|1162.62
#2019-08-13|1139.81
#2019-08-14|1156.63
#2019-08-15|1144.75
#2019-08-16|1142.46
#2019-08-19|1166.66
#2019-08-20|1161.39
#2019-08-21|1161.39
#2019-08-22|1156.57
#2019-08-23|1161.40
#2019-08-26|1161.40
#2019-08-27|1142.15
#2019-08-28|1155.07
#2019-08-29|1164.67
#2019-08-30|1181.53
#2019-09-02|1172.22
#2019-09-03|1149.94
#2019-09-04|1162.97
#2019-09-05|1168.96
#2019-09-06|1177.03
#2019-09-09|1181.30
#2019-09-10|1175.40
#2019-09-11|1177.59
#2019-09-12|1178.79
#2019-09-13|1186.17
#2019-09-16|1179.81
#2019-09-17|1172.06
#2019-09-18|1169.43
#2019-09-19|1167.71
#2019-09-20|1167.82
#2019-09-23|1161.62
#2019-09-24|1167.45
#2019-09-25|1165.43
#2019-09-26|1168.27
#2019-09-27|1160.63
#2019-09-30|1156.18
#2019-10-01|1148.72
#2019-10-02|1129.02
#2019-10-03|1124.45
#2019-10-04|1149.52
#2019-10-07|1143.49
#2019-10-08|1155.96
#2019-10-09|1144.92
#2019-10-10|1160.97
#2019-10-11|1174.59
#2019-10-14|1180.34
#2019-10-15|1170.92
#2019-10-16|1183.49
#2019-10-17|1190.61
#2019-10-18|1185.56
#2019-10-21|1190.41
#2019-10-22|1198.41
#2019-10-23|1200.98
#2019-10-24|1196.95
#2019-10-25|1195.32
#2019-10-28|1198.94
#2019-10-29|1206.63
#2019-10-30|1214.42
#2019-10-31|1213.12
#2019-11-01|1213.12
#2019-11-04|1231.40
#2019-11-05|1257.13
#2019-11-06|1223.91
#2019-11-07|1234.81
#2019-11-08|1233.14
#2019-11-11|1215.51
#2019-11-12|1220.94
#2019-11-13|1208.87
#2019-11-14|1209.82
#2019-11-15|1210.79
#2019-11-18|1203.81
#2019-11-19|1202.76
#2019-11-20|1200.95
#2019-11-21|1188.59
#2019-11-22|1191.76
#2019-11-25|1184.79
#2019-11-26|1173.38
#2019-11-27|1193.17
#2019-11-28|1183.98
#2019-11-29|1178.08
#2019-12-02|1191.63
#2019-12-03|1191.74
#2019-12-04|1184.74
#2019-12-05|1183.95
#2019-12-06|1187.58
#2019-12-09|1183.14
#2019-12-10|1177.51
#2019-12-11|1185.01
#2019-12-12|1180.92
#2019-12-13|1202.19
#2019-12-16|1177.30
#2019-12-17|1182.59
#2019-12-18|1180.51
#2019-12-19|1169.89
#2019-12-20|1181.84
#2019-12-23|1196.33
#2019-12-24|1196.33
#2019-12-25|1196.33
#2019-12-26|1191.17
#2019-12-27|1193.91
#2019-12-30|1193.91
#2019-12-31|1193.91
#2020-01-01|1193.91
#2020-01-02|1181.68
#2020-01-03|1188.64
#2020-01-06|1185.27
#2020-01-07|1195.38
#2020-01-08|1179.16
#2020-01-09|1191.37
#2020-01-10|1187.83
#2020-01-13|1187.83
#2020-01-14|1190.83
#2020-01-15|1167.94
#2020-01-16|1162.28
#2020-01-17|1170.22
#2020-01-20|1146.46
#2020-01-21|1134.20
#2020-01-22|1136.76
#2020-01-23|1156.24
#2020-01-24|1160.95
#2020-01-27|1156.54
#2020-01-28|1139.93
#2020-01-29|1137.18
#2020-01-30|1123.57
#2020-01-31|1096.82
#2020-02-03|1088.48
#2020-02-04|1101.85
#2020-02-05|1117.83
#2020-02-06|1145.37
#2020-02-07|1145.54
#2020-02-10|1132.48
#2020-02-11|1136.44
#2020-02-12|1129.82
#2020-02-13|1134.98
#2020-02-14|1117.37
#2020-02-17|1123.17
#2020-02-18|1121.49
#2020-02-19|1133.99
#2020-02-20|1136.37
#2020-02-21|1120.66
#2020-02-24|1092.42
#2020-02-25|1092.42
#2020-02-26|1048.71
#2020-02-27|1061.24
#2020-02-28|1032.23
#2020-03-02|1032.43
#2020-03-03|1038.26
#2020-03-04|1051.90
#2020-03-05|1054.50
#2020-03-06|1036.14
#2020-03-09| 965.52
#2020-03-10| 968.49
#2020-03-11| 972.30
#2020-03-12| 872.35
#2020-03-13| 875.68
#2020-03-16| 805.10
#2020-03-17| 806.25
#2020-03-18| 813.09
#2020-03-19| 705.68
#2020-03-20| 728.05
#2020-03-23| 715.51
#2020-03-24| 723.40
#2020-03-25| 761.58
#2020-03-26| 820.50
#2020-03-27| 799.63
#2020-03-30| 778.36
#2020-03-31| 811.40
#2020-04-01| 824.32
#2020-04-02| 814.08
#2020-04-03| 816.37
#2020-04-06| 849.07
#2020-04-07| 862.29
#2020-04-08| 842.88
#2020-04-09| 842.88
#2020-04-10| 842.88
#2020-04-13| 857.92
#2020-04-14| 884.92
#2020-04-15| 909.43
#2020-04-16| 844.22
#2020-04-17| 882.15
#2020-04-20| 876.72
#2020-04-21| 852.40
#2020-04-22| 849.98
#2020-04-23| 856.50
#2020-04-24| 833.98
#2020-04-27| 833.45
#2020-04-28| 853.76
#2020-04-29| 868.19
#2020-04-30| 878.22
#2020-05-01| 878.22
#2020-05-04| 854.05
#2020-05-05| 868.74
#2020-05-06| 864.35
#2020-05-07| 864.57
#2020-05-08| 863.02
#2020-05-11| 871.03
#2020-05-12| 867.77
#2020-05-13| 863.77
#2020-05-14| 865.92
#2020-05-15| 842.62
#2020-05-18| 831.54
#2020-05-19| 845.71
#2020-05-20| 850.13
#2020-05-21| 853.68
#2020-05-22| 842.52
#2020-05-25| 842.52
#2020-05-26| 838.57
#2020-05-27| 841.29
#2020-05-28| 846.39
#2020-05-29| 885.28
#2020-06-01| 906.65
#2020-06-02| 923.25
#2020-06-03| 961.82
#2020-06-04|1005.41
#2020-06-05|1001.52
#2020-06-08|1009.16
#2020-06-09|1018.57
#2020-06-10| 999.46
#2020-06-11| 997.86
#2020-06-12| 997.86
#2020-06-15| 946.84
#2020-06-16| 971.55
#2020-06-17| 970.30
#2020-06-18| 978.47
#2020-06-19| 973.67
#2020-06-22| 977.35
#2020-06-23| 968.87
#2020-06-24| 958.39
#2020-06-25| 948.16
#2020-06-26| 960.72
#2020-06-29| 949.61
#2020-06-30| 965.98
#2020-07-01| 966.33
#2020-07-02| 990.81
#2020-07-03| 997.76
#2020-07-06| 996.44
#2020-07-07| 983.81
#2020-07-08| 986.18
#2020-07-09| 973.89
#2020-07-10| 973.90
#2020-07-13| 971.09
#2020-07-14| 967.73
#2020-07-15| 946.70
#2020-07-16| 964.91
#2020-07-17| 956.21
#2020-07-20| 967.10
#2020-07-21| 965.60
#2020-07-22| 953.85
#2020-07-23| 947.33
#2020-07-24| 944.15
#2020-07-27| 924.70
#2020-07-28| 935.60
#2020-07-29| 940.01
#2020-07-30| 935.78
#2020-07-31| 935.78
#2020-08-03| 902.88
#2020-08-04| 912.39
#2020-08-05| 922.52
#2020-08-06| 933.41
#2020-08-07| 926.51
#2020-08-10| 940.92
#2020-08-11| 948.45
#2020-08-12| 954.28
#2020-08-13| 970.87
#2020-08-14| 968.63
#2020-08-17| 971.82
#2020-08-18| 988.01
#2020-08-19| 971.75
#2020-08-20| 963.77
#2020-08-21| 963.77
#2020-08-24| 955.08
#2020-08-25| 959.36
#2020-08-26| 956.28
#2020-08-27| 952.52
#2020-08-28| 949.15
#2020-08-31| 949.15
#2020-09-01| 935.08
#2020-09-02| 925.73
#2020-09-03| 929.91
#2020-09-04| 930.08
#2020-09-07| 953.33
#2020-09-08| 970.85
#2020-09-09| 953.38
#2020-09-10| 950.99
#2020-09-11| 962.32
#2020-09-14| 968.96
#2020-09-15| 973.24
#2020-09-16| 963.49
#2020-09-17| 959.49
#2020-09-18| 956.25
#2020-09-21| 956.93
#2020-09-22| 953.46
#2020-09-23| 954.01
#2020-09-24| 944.32
#2020-09-25| 944.52
#2020-09-28| 948.28
#2020-09-29| 944.64
#2020-09-30| 950.45
#2020-10-01| 963.11
#2020-10-02| 970.82
#2020-10-05| 962.20
#2020-10-06| 959.37
#2020-10-07| 951.94
#2020-10-08| 965.43
#2020-10-09| 965.11
#2020-10-12| 965.15
#2020-10-13| 960.27
#2020-10-14| 957.53
#2020-10-15| 961.42
#2020-10-16| 955.72
#2020-10-19| 977.08
#2020-10-20| 992.46
#2020-10-21|1018.58
#2020-10-22|1027.05
#2020-10-23|1051.23
#2020-10-26|1054.97
#2020-10-27|1043.30
#2020-10-28|1037.91
#2020-10-29|1018.52
#2020-10-30|1030.37
#2020-11-02|1030.37
#2020-11-03|1031.72
#2020-11-04|1053.93
#2020-11-05|1085.57
#2020-11-06|1094.80
#2020-11-09|1097.50
#2020-11-10|1151.55
#2020-11-11|1148.72
#2020-11-12|1148.89
#2020-11-13|1142.81
#2020-11-16|1133.74
#2020-11-17|1139.88
#2020-11-18|1155.29
#2020-11-19|1143.69
#2020-11-20|1172.94
#2020-11-23|1172.74
#2020-11-24|1162.62
#2020-11-25|1147.54
#2020-11-26|1132.29
#2020-11-27|1113.54
#2020-11-30|1113.54
#2020-12-01|1151.46
#2020-12-02|1163.03
#2020-12-03|1180.60
#2020-12-04|1169.38
#2020-12-07|1182.01
#2020-12-08|1182.01
#2020-12-09|1165.90
#2020-12-10|1173.86
#2020-12-11|1188.58
#2020-12-14|1194.21
#2020-12-15|1184.69
#2020-12-16|1196.49
#2020-12-17|1196.60
#2020-12-18|1192.89
#2020-12-21|1186.94
#2020-12-22|1182.67
#2020-12-23|1183.65
#2020-12-24|1183.65
#2020-12-25|1183.65
#2020-12-28|1169.91
#2020-12-29|1173.75
#2020-12-30|1173.75
#2020-12-31|1173.75
#2021-01-01|1173.75
#2021-01-04|1182.88
#2021-01-05|1171.89
#2021-01-06|1159.01
#2021-01-07|1169.70
#2021-01-08|1197.40
#2021-01-11|1200.70
#2021-01-12|1193.32
#2021-01-13|1190.85
#2021-01-14|1196.26
#2021-01-15|1190.73
#2021-01-18|1184.43
#2021-01-19|1183.48
#2021-01-20|1176.01
#2021-01-21|1174.02
#2021-01-22|1157.44
#2021-01-25|1162.18
#2021-01-26|1143.54
#2021-01-27|1125.35
#2021-01-28|1121.37
#2021-01-29|1082.46
#2021-02-01|1116.41
#2021-02-02|1124.01
#2021-02-03|1124.43
#2021-02-04|1130.13
#2021-02-05|1148.63
#2021-02-08|1149.84
#2021-02-09|1157.60
#2021-02-10|1162.16
#2021-02-11|1145.67
#2021-02-12|1145.67
#2021-02-15|1143.14
#2021-02-16|1150.15
#2021-02-17|1134.70
#2021-02-18|1112.64
#2021-02-19|1124.99
#2021-02-22|1102.39
#2021-02-23|1103.18
#2021-02-24|1093.89
#2021-02-25|1093.89
#2021-02-26|1103.00
#2021-03-01|1111.21
#2021-03-02|1123.78
#2021-03-03|1129.23
#2021-03-04|1117.52
#2021-03-05|1118.68
#2021-03-08|1098.30
#2021-03-09|1102.24
#2021-03-10|1106.52
#2021-03-11|1096.26
#2021-03-12|1097.72
#2021-03-15|1066.39
#2021-03-16|1066.85
#2021-03-17|1066.22
#2021-03-18|1076.98
#2021-03-19|1047.20
#2021-03-22|1039.41
#2021-03-23|1047.25
#2021-03-24|1054.36
#2021-03-25|1072.71
#2021-03-26|1068.09
#2021-03-29|1080.56
#2021-03-30|1067.29
#2021-03-31|1052.10
#2021-04-01|1052.10
#2021-04-02|1052.10
#2021-04-05|1058.49
#2021-04-06|1075.04
#2021-04-07|1085.66
#2021-04-08|1068.82
#2021-04-09|1068.82
#2021-04-12|1064.14
#2021-04-13|1055.56
#2021-04-14|1067.57
#2021-04-15|1071.90
#2021-04-16|1065.70
#2021-04-19|1060.59
#2021-04-20|1068.22
#2021-04-21|1055.60
#2021-04-22|1053.02
#2021-04-23|1045.88
#2021-04-26|1047.07
#2021-04-27|1042.35
#2021-04-28|1059.84
#2021-04-29|1067.41
#2021-04-30|1052.62
#2021-05-03|1054.50
#2021-05-04|1052.24
#2021-05-05|1042.42
#2021-05-06|1042.28
#2021-05-07|1040.28
#2021-05-10|1050.93
#2021-05-11|1053.01
#2021-05-12|1037.15
#2021-05-13|1037.15
#2021-05-14|1041.47
#2021-05-17|1044.16
#2021-05-18|1040.30
#2021-05-19|1038.97
#2021-05-20|1029.77
#2021-05-21|1030.36
#2021-05-24|1022.59
#2021-05-25|1025.85
#2021-05-26|1050.93
#2021-05-27|1106.17
#2021-05-28|1113.57
#2021-05-31|1107.27
#2021-06-01|1105.65
#2021-06-02|1140.23
#2021-06-03|1133.14
#2021-06-04|1136.43
#2021-06-07|1132.94
#2021-06-08|1139.95
#2021-06-09|1153.69
#2021-06-10|1148.29
#2021-06-11|1154.69
#2021-06-14|1152.15
#2021-06-15|1159.92
#2021-06-16|1157.89
#2021-06-17|1137.21
#2021-06-18|1131.04
#2021-06-21|1119.10
#2021-06-22|1126.21
#2021-06-23|1132.38
#2021-06-24|1128.35
#2021-06-25|1145.87
#2021-06-28|1140.17
#2021-06-29|1146.13
#2021-06-30|1129.42
#2021-07-01|1132.61
#2021-07-02|1137.44
#2021-07-05|1142.94
#2021-07-06|1128.81
#2021-07-07|1114.95
#2021-07-08|1110.48
#2021-07-09|1089.79
#2021-07-12|1102.02
#2021-07-13|1086.74
#2021-07-14|1085.60
#2021-07-15|1071.15
#2021-07-16|1064.64
#2021-07-19|1046.25
#2021-07-20|1046.25
#2021-07-21|1027.86
#2021-07-22|1048.44
#2021-07-23|1035.36
#2021-07-26|1011.07
#2021-07-27|1034.84
#2021-07-28|1026.03
#2021-07-29|1030.50
#2021-07-30|1002.29
#2021-08-02|1030.48
#2021-08-03|1056.59
#2021-08-04|1059.30
#2021-08-05|1043.09
#2021-08-06|1041.78
#2021-08-09|1057.21
#2021-08-10|1054.86
#2021-08-11|1061.49
#2021-08-12|1043.74
#2021-08-13|1004.76
#2021-08-16|1034.99
#2021-08-17|1048.30
#2021-08-18|1068.01
#2021-08-19|1071.21
#2021-08-20|1059.74
#2021-08-23|1055.39
#2021-08-24|1071.56
#2021-08-25|1101.38
#2021-08-26|1095.99
#2021-08-27|1090.92
#2021-08-30|1090.92
#2021-08-31|1105.78
#2021-09-01|1085.20
#2021-09-02|1098.26
#2021-09-03|1107.94
#2021-09-06|1103.16
#2021-09-07|1106.33
#2021-09-08|1110.30
#2021-09-09|1110.23
#2021-09-10|1119.16
#2021-09-13|1116.15
#2021-09-14|1108.83
#2021-09-15|1104.53
#2021-09-16|1114.90
#2021-09-17|1104.32
#2021-09-20|1095.32
#2021-09-21|1100.78
#2021-09-22|1100.87
#2021-09-23|1103.17
#2021-09-24|1102.35
#2021-09-27|1095.99
#2021-09-28|1086.16
#2021-09-29|1097.49
#2021-09-30|1096.55
#2021-10-01|1096.46
#2021-10-04|1106.78
#2021-10-05|1111.89
#2021-10-06|1119.31
#2021-10-07|1109.86
#2021-10-08|1103.66
#2021-10-11|1134.52
#2021-10-12|1133.03
#2021-10-13|1132.65
#2021-10-14|1150.80
#2021-10-15|1153.55
#2021-10-18|1152.24
#2021-10-19|1161.36
#2021-10-20|1163.65
#2021-10-21|1167.29
#2021-10-22|1164.42
#2021-10-25|1154.96
#2021-10-26|1159.22
#2021-10-27|1154.65
#2021-10-28|1143.21
#2021-10-29|1131.97
#2021-11-01|1131.97
#2021-11-02|1138.81
#2021-11-03|1146.83
#2021-11-04|1147.67
#2021-11-05|1176.44
#2021-11-08|1188.49
#2021-11-09|1199.18
#2021-11-10|1190.35
#2021-11-11|1180.79
#2021-11-12|1195.83
#2021-11-15|1181.93
#2021-11-16|1184.19
#2021-11-17|1179.31
#2021-11-18|1174.90
#2021-11-19|1165.68
#2021-11-22|1161.21
#2021-11-23|1184.35
#2021-11-24|1192.77
#2021-11-25|1183.31
#2021-11-26|1167.96
#2021-11-29|1158.12
#2021-11-30|1158.12
#2021-12-01|1117.68
#2021-12-02|1130.34
#2021-12-03|1133.95
#2021-12-06|1144.87
#2021-12-07|1149.49
#2021-12-08|1149.49
#2021-12-09|1164.19
#2021-12-10|1154.37
#2021-12-13|1155.12
#2021-12-14|1160.89
#2021-12-15|1143.95
#2021-12-16|1167.48
#2021-12-17|1177.56
#2021-12-20|1168.46
#2021-12-21|1157.55
#2021-12-22|1145.37
#2021-12-23|1169.00
#2021-12-24|1158.65
#2021-12-27|1163.92
#2021-12-28|1165.66
#2021-12-29|1161.57
#2021-12-30|1161.57
#2021-12-31|1129.07
#2022-01-03|1116.57
#2022-01-04|1109.94
#2022-01-05|1128.71
#2022-01-06|1121.06
#2022-01-07|1106.16
#2022-01-10|1128.72
#2022-01-11|1124.00
#2022-01-12|1143.69
#2022-01-13|1161.97
#2022-01-14|1153.31
#2022-01-17|1144.69
#2022-01-18|1159.47
#2022-01-19|1144.43
#2022-01-20|1144.35
#2022-01-21|1152.64
#2022-01-24|1147.83
#2022-01-25|1153.59
#2022-01-26|1148.63
#2022-01-27|1149.76
#2022-01-28|1145.85
#2022-01-31|1169.60
#2022-02-01|1169.60
#2022-02-02|1184.36
#2022-02-03|1172.46
#2022-02-04|1181.19
#2022-02-07|1163.39
#2022-02-08|1175.27
#2022-02-09|1186.96
#2022-02-10|1179.48
#2022-02-11|1153.32
#2022-02-14|1169.19
#2022-02-15|1162.99
#2022-02-16|1188.02
#2022-02-17|1185.73
#2022-02-18|1182.91
#2022-02-21|1175.98
#2022-02-22|1185.54
#2022-02-23|1181.97
#2022-02-24|1152.83
#2022-02-25|1152.83
#2022-02-28|1167.77
#2022-03-01|1187.31
#2022-03-02|1169.61
#2022-03-03|1196.43
#2022-03-04|1173.28
#2022-03-07|1156.53
#2022-03-08|1107.58
#2022-03-09|1110.68
#2022-03-10|1133.43
#2022-03-11|1124.98
#2022-03-14|1075.07
#2022-03-15|1108.66
#2022-03-16|1110.96
#2022-03-17|1129.74
#2022-03-18|1112.23
#2022-03-21|1103.44
#2022-03-22|1110.17
#2022-03-23|1108.84
#2022-03-24|1122.00
#2022-03-25|1132.42
#2022-03-28|1133.65
#2022-03-29|1131.83
#2022-03-30|1142.71
#2022-03-31|1154.85
#2022-04-01|1147.71
#2022-04-04|1156.51
#2022-04-05|1158.50
#2022-04-06|1146.58
#2022-04-07|1117.96
#2022-04-08|1128.59
#2022-04-11|1114.54
#2022-04-12|1097.24
#2022-04-13|1111.08
#2022-04-14|1111.08
#2022-04-15|1111.08
#2022-04-18|1108.94
#2022-04-19|1111.68
#2022-04-20|1128.12
#2022-04-21|1116.06
#2022-04-22|1108.20
#2022-04-25|1107.70
#2022-04-26|1105.01
#2022-04-27|1088.98
#2022-04-28|1093.08
#2022-04-29|1067.61
#2022-05-02|1062.83
#2022-05-03|1062.87
#2022-05-04|1072.26
#2022-05-05|1084.84
#2022-05-06|1066.34
#2022-05-09|1066.34
#2022-05-10|1062.36
#2022-05-11|1052.70
#2022-05-12|1034.60
#2022-05-13|1012.95
#2022-05-16|1032.08
#2022-05-17|1045.82
#2022-05-18|1068.27
#2022-05-19|1055.79
#2022-05-20|1075.07
#2022-05-23|1066.11
#2022-05-24|1050.18
#2022-05-25|1053.21
#2022-05-26|1060.30
#2022-05-27|1074.75
#2022-05-30|1087.98
#2022-05-31|1079.78
#2022-06-01|1068.71
#2022-06-02|1059.13
#2022-06-03|1067.02
#2022-06-06|1062.70
#2022-06-07|1065.92
#2022-06-08|1068.81
#2022-06-09|1064.35
#2022-06-10|1027.79
#2022-06-13|1012.40
#2022-06-14|1014.22
#2022-06-15| 986.14
#2022-06-16| 996.49
#2022-06-17| 984.02
#2022-06-20| 978.82
#2022-06-21| 967.17
#2022-06-22| 943.72
#2022-06-23| 923.84
#2022-06-24| 941.33
#2022-06-27| 948.32
#2022-06-28| 965.97
#2022-06-29| 953.70
#2022-06-30| 934.04
#2022-07-01| 934.29
#2022-07-04| 937.35
#2022-07-05| 955.03
#2022-07-06| 967.67
#2022-07-07| 945.86
#2022-07-08| 948.93
#2022-07-11| 952.11
#2022-07-12| 939.65
#2022-07-13| 929.04
#2022-07-14| 928.97
#2022-07-15| 917.54
#2022-07-18| 926.54
#2022-07-19| 933.34
#2022-07-20| 931.22
#2022-07-21| 928.67
#2022-07-22| 929.38
#2022-07-25| 924.78
#2022-07-26| 941.03
#2022-07-27| 936.00
#2022-07-28| 953.81
#2022-07-29| 954.85
#2022-08-01| 950.46
#2022-08-02| 956.42
#2022-08-03| 960.20
#2022-08-04| 970.07
#2022-08-05| 966.64
#2022-08-08| 965.11
#2022-08-09| 968.18
#2022-08-10| 967.25
#2022-08-11|1005.32
#2022-08-12|1001.61
#2022-08-15|1004.78
#2022-08-16|1021.18
#2022-08-17|1015.54
#2022-08-18|1016.87
#2022-08-19|1021.32
#2022-08-22| 993.02
#2022-08-23| 982.94
#2022-08-24| 987.18
#2022-08-25| 997.48
#2022-08-26|1002.35
#2022-08-29|1002.35
#2022-08-30| 989.82
#2022-08-31| 975.24
#2022-09-01| 970.48
#2022-09-02| 978.11
#2022-09-05| 971.93
#2022-09-06| 977.30
#2022-09-07| 953.60
#2022-09-08| 957.12
#2022-09-09| 965.47
#2022-09-12| 980.41
#2022-09-13| 980.35
#2022-09-14| 957.45
#2022-09-15| 955.15
#2022-09-16| 948.43
#2022-09-19| 930.17
#2022-09-20| 930.62
#2022-09-21| 907.59
#2022-09-22| 893.59
#2022-09-23| 887.56
#2022-09-26| 887.56
#2022-09-27| 845.41
#2022-09-28| 824.87
#2022-09-29| 833.20
#2022-09-30| 807.58
#2022-10-03| 809.85
#2022-10-04| 843.85
#2022-10-05| 845.05
#2022-10-06| 837.91
#2022-10-07| 832.96
#2022-10-10| 818.12
#2022-10-11| 821.94
#2022-10-12| 821.06
#2022-10-13| 827.20
#2022-10-14| 827.73
#2022-10-17| 836.77
#2022-10-18| 861.93
#2022-10-19| 862.02
#2022-10-20| 849.96
#2022-10-21| 841.23
#2022-10-24| 846.28
#2022-10-25| 852.78
#2022-10-26| 865.36
#2022-10-27| 885.06
#2022-10-28| 877.60
#2022-10-31| 877.60
#2022-11-01| 877.60
#2022-11-02| 876.39
#2022-11-03| 865.43
#2022-11-04| 873.94
#2022-11-07| 889.80
#2022-11-08| 894.25
#2022-11-09| 889.64
#2022-11-10| 876.03
#2022-11-11| 907.40
#2022-11-14| 917.62
#2022-11-15| 928.59
#2022-11-16| 924.71
#2022-11-17| 924.83
#2022-11-18| 931.90
#2022-11-21| 926.22
#2022-11-22| 929.85
#2022-11-23| 949.00
#2022-11-24| 954.90
#2022-11-25| 967.88
#2022-11-28| 979.95
#2022-11-29| 998.82
#2022-11-30| 998.82
#2022-12-01| 997.77
#2022-12-02| 970.20
#2022-12-05| 956.40
#2022-12-06| 991.95
#2022-12-07| 980.15
#2022-12-08| 980.15
#2022-12-09| 991.21
#2022-12-12| 988.32
#2022-12-13| 984.00
#2022-12-14| 990.31
#2022-12-15| 984.25
#2022-12-16| 976.16
#2022-12-19| 964.71
#2022-12-20| 975.03
#2022-12-21| 987.00
#2022-12-22| 995.11
#2022-12-23| 990.48
#2022-12-26| 990.48
#2022-12-27| 980.83
#2022-12-28| 975.81
#2022-12-29| 984.79
#2022-12-30| 984.79
#2023-01-02| 984.79
#2023-01-03| 987.47
#2023-01-04|1006.35
#2023-01-05|1017.05
#2023-01-06|1005.21
#2023-01-09|1033.12
#2023-01-10|1033.95
#2023-01-11|1026.55
#2023-01-12|1036.17
#2023-01-13|1059.93
#2023-01-16|1079.16
#2023-01-17|1069.55
#2023-01-18|1087.21
#2023-01-19|1082.47
#2023-01-20|1082.03
#2023-01-23|1084.34
#2023-01-24|1081.45
#2023-01-25|1085.18
#2023-01-26|1082.65
#2023-01-27|1083.09
#2023-01-30|1069.47
#2023-01-31|1040.31
#2023-02-01|1080.44
#2023-02-02|1084.16
#2023-02-03|1095.60
#2023-02-06|1067.03
#2023-02-07|1044.67
#2023-02-08|1058.72
#2023-02-09|1053.98
#2023-02-10|1059.92
#2023-02-13|1046.98
#2023-02-14|1038.90
#2023-02-15|1036.71
#2023-02-16|1036.72
#2023-02-17|1028.23
#2023-02-20|1028.82
#2023-02-21|1035.03
#2023-02-22|1018.80
#2023-02-23|1020.97
#2023-02-24|1020.97
#2023-02-27| 993.63
#2023-02-28| 987.86
#2023-03-01|1003.54
#2023-03-02|1005.73
#2023-03-03|1013.14
#2023-03-06|1017.39
#2023-03-07|1020.27
#2023-03-08|1016.59
#2023-03-09|1002.26
#2023-03-10|1000.72
#2023-03-13| 997.18
#2023-03-14| 971.84
#2023-03-15| 987.96
#2023-03-16| 979.65
#2023-03-17| 995.26
#2023-03-20| 993.15
#2023-03-21|1008.39
#2023-03-22|1009.33
#2023-03-23|1011.91
#2023-03-24|1029.16
#2023-03-27|1028.81
#2023-03-28|1027.55
#2023-03-29|1031.54
#2023-03-30|1034.93
#2023-03-31|1012.14
#2023-04-03|1011.09
#2023-04-04|1007.01
#2023-04-05|1011.82
#2023-04-06|1011.82
#2023-04-07|1011.82
#2023-04-10|1011.82
#2023-04-11| 999.86
#2023-04-12| 993.11
#2023-04-13| 988.98
#2023-04-14| 996.25
#2023-04-17| 987.34
#2023-04-18| 976.36
#2023-04-19| 972.23
#2023-04-20| 986.63
#2023-04-21| 986.63
#2023-04-24|1002.73
#2023-04-25|1007.00
#2023-04-26| 998.70
#2023-04-27|1003.58
#2023-04-28|1016.60
#2023-05-01|1016.60
#2023-05-02|1024.23
#2023-05-03|1015.29
#2023-05-04|1025.58
#2023-05-05|1028.12
#2023-05-08|1017.47
#2023-05-09|1011.03
#2023-05-10|1018.80
#2023-05-11|1020.21
#2023-05-12|1004.08
#2023-05-15| 989.45
#2023-05-16| 998.79
#2023-05-17|1004.20
#2023-05-18|1009.69
#2023-05-19|1018.20
#2023-05-22|1009.11
#2023-05-23|1009.64
#2023-05-24|1009.23
#2023-05-25| 995.72
#2023-05-26| 995.52
#2023-05-29| 999.64
#2023-05-30| 983.64
#2023-05-31| 978.37
#2023-06-01| 970.50
#2023-06-02| 990.87
#2023-06-05| 985.94
#2023-06-06| 981.29
#2023-06-07| 994.87
#2023-06-08| 991.07
#2023-06-09| 985.91
#2023-06-12| 985.91
#2023-06-13| 986.68
#2023-06-14| 976.00
#2023-06-15| 980.36
#2023-06-16| 990.77
#2023-06-19| 982.62
#2023-06-20| 986.90
#2023-06-21| 981.14
#2023-06-22| 977.75
#2023-06-23| 973.47
#2023-06-26| 996.05
#2023-06-27|1000.35
#2023-06-28|1000.35
#2023-06-29|1001.29
#2023-06-30| 997.17
#2023-07-03|1000.84
#2023-07-04|1004.56
#2023-07-05|1001.33
#2023-07-06| 991.39
#2023-07-07| 975.18
#2023-07-10| 972.62
#2023-07-11| 983.90
#2023-07-12| 999.37
#2023-07-13|1024.58
#2023-07-14|1034.77
#2023-07-17|1024.37
#2023-07-18|1021.40
#2023-07-19|1021.96
#2023-07-20|1032.28
#2023-07-21|1033.28
#2023-07-24|1029.63
#2023-07-25|1037.76
#2023-07-26|1039.22
#2023-07-27|1041.91
#2023-07-28|1027.38
#2023-07-31|1022.65
#2023-08-01|1024.64
#2023-08-02| 998.67
#2023-08-03|1007.75
#2023-08-04| 986.26
#2023-08-07| 988.11
#2023-08-08| 979.65
#2023-08-09| 988.68
#2023-08-10| 974.83
#2023-08-11| 965.82
#2023-08-14| 946.28
#2023-08-15| 945.66
#2023-08-16| 962.93
#2023-08-17| 952.30
#2023-08-18| 952.50
#2023-08-21| 952.50
#2023-08-22| 934.76
#2023-08-23| 924.71
#2023-08-24| 931.00
#2023-08-25| 924.16
#2023-08-28| 924.16
#2023-08-29| 932.83
#2023-08-30| 944.82
#2023-08-31| 926.28
#2023-09-01| 928.58
#2023-09-04| 933.56
#2023-09-05| 932.31
#2023-09-06| 932.97
#2023-09-07| 927.48
#2023-09-08| 935.26
#2023-09-11| 937.59
#2023-09-12| 936.71
#2023-09-13| 922.49
#2023-09-14| 930.97
#2023-09-15| 916.23
#2023-09-18| 915.15
#2023-09-19| 905.98
#2023-09-20| 902.69
#2023-09-21| 911.16
#2023-09-22| 918.63
#2023-09-25| 923.18
#2023-09-26| 933.52
#2023-09-27| 950.37
#2023-09-28| 951.77
#2023-09-29| 951.19
#2023-10-02| 945.22
#2023-10-03| 944.77
#2023-10-04| 945.42
#2023-10-05| 927.77
#2023-10-06| 941.06
#2023-10-09| 934.72
#2023-10-10| 938.42
#2023-10-11| 938.78
#2023-10-12| 942.59
#2023-10-13| 940.97
#2023-10-16| 931.48
#2023-10-17| 945.08
#2023-10-18| 943.41
#2023-10-19| 933.03
#2023-10-20| 922.51
#2023-10-23| 915.57
#2023-10-24| 909.21
#2023-10-25| 911.11
#2023-10-26| 903.42
#2023-10-27| 894.69
#2023-10-30| 894.69
#2023-10-31| 899.78
#2023-11-01| 899.78
#2023-11-02| 899.78
#2023-11-03| 913.94
#2023-11-06| 931.15
#2023-11-07| 934.35
#2023-11-08| 938.71
#2023-11-09| 947.01
#2023-11-10| 941.57
#2023-11-13| 932.17
#2023-11-14| 930.97
#2023-11-15| 945.35
#2023-11-16| 949.35
#2023-11-17| 954.58
#2023-11-20| 951.62
#2023-11-21| 957.82
#2023-11-22| 962.63
#2023-11-23| 963.50
#2023-11-24| 968.36
#2023-11-27| 968.36
#2023-11-28| 975.57
#2023-11-29| 969.45
#2023-11-30| 960.01
#2023-12-01| 965.43
#2023-12-04| 973.59
#2023-12-05| 978.60
#2023-12-06| 978.69
#2023-12-07| 966.90
#2023-12-08| 966.90
#2023-12-11| 960.35
#2023-12-12| 971.18
#2023-12-13| 957.89
#2023-12-14| 986.58
#2023-12-15|1000.33
#2023-12-18| 999.16
#2023-12-19|1003.63
#2023-12-20|1005.96
#2023-12-21|1000.44
#2023-12-22|1008.99
#2023-12-25|1008.99
#2023-12-26|1008.99
#2023-12-27|1001.51
#2023-12-28|1011.29
#2023-12-29|1004.90
#2024-01-01|1004.90
#2024-01-02|1014.17
#2024-01-03|1007.24
#2024-01-04|1024.49
#2024-01-05|1028.36
#2024-01-08|1022.66
#2024-01-09|1017.05
#2024-01-10|1000.35
#2024-01-11|1014.63
#2024-01-12|1021.70
#2024-01-15|1030.14
#2024-01-16|1021.75
#2024-01-17|1010.19
#2024-01-18|1002.44
#2024-01-19| 998.78
#2024-01-22|1004.54
#2024-01-23|1013.45
#2024-01-24|1021.02
#2024-01-25|1014.94
#2024-01-26|1021.04
#2024-01-29|1012.37
#2024-01-30|1010.50
#2024-01-31|1015.63
#2024-02-01|1014.80
#2024-02-02|1031.79
#2024-02-05|1029.07
#2024-02-06|1034.82
#2024-02-07|1053.46
#2024-02-08|1057.20
#2024-02-09|1057.20
#2024-02-12|1048.54
#2024-02-13|1052.67
#2024-02-14|1052.81
#2024-02-15|1058.64
#2024-02-16|1059.96
#2024-02-19|1045.69
#2024-02-20|1057.30
#2024-02-21|1064.47
#2024-02-22|1069.02
#2024-02-23|1067.44
#2024-02-26|1060.46
#2024-02-27|1057.76
#2024-02-28|1057.52
#2024-02-29|1068.04
#2024-03-01|1067.98
#2024-03-04|1077.08
#2024-03-05|1070.22
#2024-03-06|1067.97
#2024-03-07|1065.45
#2024-03-08|1088.68
#2024-03-11|1081.76
#2024-03-12|1086.41
#2024-03-13|1099.62
#2024-03-14|1104.05
#2024-03-15|1078.24
#2024-03-18|1081.96
#2024-03-19|1074.98
#2024-03-20|1073.60
#2024-03-21|1095.10
#2024-03-22|1073.99
#2024-03-25|1067.05
#2024-03-26|1076.44
#2024-03-27|1077.21
#2024-03-28|1077.21
#2024-03-29|1077.21
#2024-04-01|1089.68
#2024-04-02|1087.00
#2024-04-03|1069.38
#2024-04-04|1064.20
#2024-04-05|1049.77
#2024-04-08|1051.56
#2024-04-09|1051.56
#2024-04-10|1051.56
#2024-04-11|1042.04
#2024-04-12|1038.16
#2024-04-15|1016.51
#2024-04-16| 988.17
#2024-04-17| 989.80
#2024-04-18|1002.11
#2024-04-19| 982.79
#2024-04-22| 984.66
#2024-04-23| 994.93
#2024-04-24|1005.18
#2024-04-25|1002.15
#2024-04-26|1010.51
#2024-04-29|1032.64
#2024-04-30|1019.01
#2024-05-01|1019.01
#2024-05-02|1016.47
#2024-05-03|1014.24
#2024-05-06|1022.84
#2024-05-07|1018.16
#2024-05-08|1025.00
#2024-05-09|1005.98
#2024-05-10|1000.37
#2024-05-13|1008.27
#2024-05-14|1009.39
#2024-05-15|1006.71
#2024-05-16|1018.63
#2024-05-17|1013.85
#2024-05-20|1018.09
#2024-05-21|1004.47
#2024-05-22|1004.26
#2024-05-23|1010.46
#2024-05-24|1003.23
#2024-05-27| 996.81
#2024-05-28| 988.23
#2024-05-29| 966.69
#2024-05-30| 956.09
#2024-05-31| 969.58
#2024-06-03| 971.52
#2024-06-04| 957.74
#2024-06-05| 963.80
#2024-06-06| 980.96
#2024-06-07| 984.57
#2024-06-10| 971.68
#2024-06-11| 964.86
#2024-06-12| 964.86
#2024-06-13| 964.36
#2024-06-14| 962.86
#2024-06-17| 962.86
#2024-06-18| 959.77
#2024-06-19| 958.42
#2024-06-20| 953.96
#2024-06-21| 924.58
#2024-06-24| 942.48
#2024-06-25| 948.44
#2024-06-26| 948.10
#2024-06-27| 961.05
#2024-06-28| 967.31
#2024-07-01| 964.55
#2024-07-02| 955.85
#2024-07-03| 971.64
#2024-07-04| 982.88
#2024-07-05| 981.59
#2024-07-08| 987.11
#2024-07-09| 991.94
#2024-07-10| 983.84
#2024-07-11|1003.54
#2024-07-12|1008.81
#2024-07-15|1013.31
#2024-07-16|1011.85
#2024-07-17|1016.52
#2024-07-18|1019.75
#2024-07-19|1031.81
#2024-07-22|1018.70
#2024-07-23|1023.18
#2024-07-24|1023.18
#2024-07-25|1009.93
#2024-07-26|1020.24
#2024-07-29|1006.39
#2024-07-30| 997.28
#2024-07-31|1004.22
#2024-08-01|1017.12
#2024-08-02|1006.85
#2024-08-05| 984.08
#2024-08-06| 985.19
#2024-08-07|1005.20
#2024-08-08|1011.72
#2024-08-09|1027.32
#2024-08-12|1021.94
#2024-08-13|1034.21
#2024-08-14|1042.93
#2024-08-15|1041.73
#2024-08-16|1061.08
#2024-08-19|1079.25
#2024-08-20|1090.77
#2024-08-21|1085.75
#2024-08-22|1099.16
#2024-08-23|1099.16
#2024-08-26|1099.16
#2024-08-27|1102.42
#2024-08-28|1098.98
#2024-08-29|1087.91
#2024-08-30|1092.04
#2024-09-02|1092.68
#2024-09-03|1081.86
#2024-09-04|1082.43
#2024-09-05|1093.26
#2024-09-06|1104.06
#2024-09-09|1100.55
#2024-09-10|1105.56
#2024-09-11|1106.35
#2024-09-12|1116.25
#2024-09-13|1119.98
#2024-09-16|1135.07
#2024-09-17|1149.34
#2024-09-18|1146.98
#2024-09-19|1156.71
#2024-09-20|1163.37
#2024-09-23|1184.64
#2024-09-24|1181.48
#2024-09-25|1178.55
#2024-09-26|1191.03
#2024-09-27|1183.92
#2024-09-30|1159.55
#2024-10-01|1173.79
#2024-10-02|1178.05
#2024-10-03|1171.92
#2024-10-04|1186.19
#2024-10-07|1189.16
#2024-10-08|1184.25
#2024-10-09|1164.22
#2024-10-10|1155.42
#2024-10-11|1140.95
#2024-10-14|1137.42
#2024-10-15|1150.62
#2024-10-16|1150.18
#2024-10-17|1142.16
#2024-10-18|1151.08
#2024-10-21|1148.30
#2024-10-22|1143.48
#2024-10-23|1136.14
#2024-10-24|1123.56
#2024-10-25|1119.33
#2024-10-28|1125.54
#2024-10-29|1110.26
#2024-10-30|1117.54
#2024-10-31|1098.10
#2024-11-01|1098.10
#2024-11-04|1092.75
#2024-11-05|1112.62
#2024-11-06|1090.18
#2024-11-07|1066.07
#2024-11-08|1068.34
#2024-11-11|1057.06
#2024-11-12|1033.29
#2024-11-13|1020.02
#2024-11-14| 996.15
#2024-11-15|1014.68
#2024-11-18|1030.43
#2024-11-19|1035.35
#2024-11-20|1059.72
#2024-11-21|1042.51
#2024-11-22|1031.16
#2024-11-25|1041.64
#2024-11-26|1033.30
#2024-11-27|1021.76
#2024-11-28|1012.14
#2024-11-29|1008.56
#2024-12-02|1029.13
#2024-12-03|1030.32
#2024-12-04|1035.12
#2024-12-05|1035.70
#2024-12-06|1044.69
#2024-12-09|1032.31
#2024-12-10|1039.75
#2024-12-11|1020.53
#2024-12-12|1021.23
#2024-12-13|1014.51
#2024-12-16|1012.19
#2024-12-17| 991.11
#2024-12-18| 985.15
#2024-12-19| 973.29
#2024-12-20| 978.29
#2024-12-23|1003.63
#2024-12-24|1003.63
#2024-12-25|1003.63
#2024-12-26|1012.52
#2024-12-27|1011.72
#2024-12-30|1011.72
#2024-12-31|1011.72
#2025-01-01|1011.72
#2025-01-02|1015.36
#2025-01-03|1018.39
#2025-01-06|1020.70
#2025-01-07|1009.99
#2025-01-08| 997.63
#2025-01-09| 998.72
#2025-01-10| 998.52
#2025-01-13| 969.37
#2025-01-14| 963.64
#2025-01-15| 969.42
#2025-01-16| 959.48
#2025-01-17| 972.15
#2025-01-20| 972.73
#2025-01-21| 972.02
#2025-01-22| 972.54
#2025-01-23| 973.72
#2025-01-24| 967.96
#2025-01-27| 950.20
#2025-01-28| 942.25
#2025-01-29| 942.25
#2025-01-30| 937.12
#2025-01-31| 906.95
#2025-02-03| 902.33
#2025-02-04| 942.70
#2025-02-05| 979.71
#2025-02-06| 971.37
#2025-02-07| 961.14
#2025-02-10| 940.97
#2025-02-11| 931.27
#2025-02-12| 939.94
#2025-02-13| 954.90
#2025-02-14| 948.92
#2025-02-17| 934.76
#2025-02-18| 949.07
#2025-02-19| 953.07
#2025-02-20| 947.34
#2025-02-21| 952.68
#2025-02-24| 953.49
#2025-02-25| 945.93
#2025-02-26| 960.74
#2025-02-27| 957.46
#2025-02-28| 934.41
#2025-03-03| 943.19
#2025-03-04| 949.91
#2025-03-05| 966.81
#2025-03-06| 985.96
#2025-03-07|1002.64
#2025-03-10|1011.28
#2025-03-11| 987.73
#2025-03-12| 983.89
#2025-03-13| 992.83
#2025-03-14|1003.71
#2025-03-17|1005.62
#2025-03-18|1000.26
#2025-03-19|1005.50
#2025-03-20|1009.18
#2025-03-21| 997.47
#2025-03-24| 985.55
#2025-03-25| 975.40
#2025-03-26| 973.96
#2025-03-27| 974.47
#2025-03-28| 976.42
#2025-03-31| 984.59
#2025-04-01| 984.59
#2025-04-02| 995.80
#2025-04-03| 979.56
#2025-04-04| 975.35
#2025-04-07| 922.22
#2025-04-08| 955.62
#2025-04-09| 955.62
#2025-04-10| 969.26
#2025-04-11| 974.05
#2025-04-14| 984.32
#2025-04-15| 997.50
#2025-04-16| 988.94
#2025-04-17| 988.94
#2025-04-18| 988.94
#2025-04-21| 990.20
#2025-04-22| 991.21
#2025-04-23| 999.34
#2025-04-24| 998.22
#2025-04-25|1020.28
#2025-04-28|1016.52
#2025-04-29|1021.68
#2025-04-30|1044.08
#2025-05-01|1044.08
#2025-05-02|1061.14
#2025-05-05|1047.43
#2025-05-06|1061.31
#2025-05-07|1074.70
#2025-05-08|1058.04
#2025-05-09|1074.81
#2025-05-12|1074.81
#2025-05-13|1091.74
#2025-05-14|1090.33
#2025-05-15|1081.53
#2025-05-16|1083.34
#2025-05-19|1083.32
#2025-05-20|1064.67
#2025-05-21|1071.45
#2025-05-22|1060.11
#2025-05-23|1086.38
#2025-05-26|1078.48
#2025-05-27|1074.79
#2025-05-28|1083.66
#2025-05-29|1078.60
#2025-05-30|1064.93
#2025-06-02|1072.97
#2025-06-03|1083.30
#2025-06-04|1076.42
#2025-06-05|1083.13
#2025-06-06|1083.13
#2025-06-09|1085.29
#2025-06-10|1074.80
#2025-06-11|1081.81
#2025-06-12|1081.81
#2025-06-13|1076.61
#2025-06-16|1067.19
#2025-06-17|1064.31
#2025-06-18|1053.25
#2025-06-19|1047.28
#2025-06-20|1048.69
#2025-06-23|1019.25
#2025-06-24|1038.99
#2025-06-25|1054.15
#2025-06-26|1058.60
#2025-06-27|1073.04
#2025-06-30|1068.05
#2025-07-01|1077.60
#2025-07-02|1074.21
#2025-07-03|1082.17
#2025-07-04|1062.97
#2025-07-07|1065.24
#2025-07-08|1073.87
#2025-07-09|1085.53
#2025-07-10|1083.64
#2025-07-11|1080.65
#2025-07-14|1087.84
#2025-07-15|1074.52
#2025-07-16|1043.25
#2025-07-17|1030.50
#2025-07-18|1034.20
#2025-07-21|1042.78
#2025-07-22|1044.50
#2025-07-23|1069.34
#2025-07-24|1071.08
#2025-07-25|1057.81
#2025-07-28|1054.25
#2025-07-29|1043.17
#2025-07-30|1037.35
#2025-07-31|1008.03
#2025-08-01|1021.58
#2025-08-04|1042.61
#2025-08-05|1039.43
#2025-08-06|1045.80
#2025-08-07|1056.42
#2025-08-08|1050.31
#2025-08-11|1040.75
#2025-08-12|1047.00
#2025-08-13|1059.36
#2025-08-14|1045.80
#2025-08-15|1048.80
#2025-08-18|1046.20
#2025-08-19|1041.31
#2025-08-20|1045.60
#2025-08-21|1045.60
#2025-08-22|1046.34
#2025-08-25|1046.34
#2025-08-26|1018.70
#2025-08-27|1042.11
#2025-08-28|1029.68
#2025-08-29|1021.01
#2025-09-01|1019.80
#2025-09-02|1011.86
#2025-09-03|1007.32
#2025-09-04|1017.98
#2025-09-05|1027.09
#2025-09-08|1022.91
#2025-09-09|1022.61
#2025-09-10|1018.07
#2025-09-11|1019.15
#2025-09-12|1017.23
#2025-09-15|1008.49
#2025-09-16|1029.11
#2025-09-17|1041.36
#2025-09-18|1041.10
#2025-09-19|1046.11
#2025-09-22|1039.31
#2025-09-23|1018.82
#2025-09-24|1013.51
#2025-09-25| 991.94
#2025-09-26| 988.80
#2025-09-29| 982.71
#2025-09-30| 973.49
#2025-10-01| 988.35
#2025-10-02| 991.13
#2025-10-03|1008.36
#2025-10-06| 983.10
#2025-10-07|1000.56
#2025-10-08|1007.47
#2025-10-09| 995.57
#2025-10-10| 992.74
#2025-10-13| 996.19
#2025-10-14|1000.66
#2025-10-15|1006.58
#2025-10-16|1003.92
#2025-10-17|1002.40
#2025-10-20|1001.39
#2025-10-21|1003.70
#2025-10-22| 989.83
#2025-10-23| 991.85
#2025-10-24| 980.74
#2025-10-27| 966.71
#2025-10-28| 967.35
#2025-10-29| 975.26
#2025-10-30| 968.14
#2025-10-31| 968.14
#2025-11-03| 954.09
#2025-11-04| 964.15
#2025-11-05| 951.34
#2025-11-06| 952.09
#2025-11-07| 938.49
#2025-11-10| 930.49
#2025-11-11| 918.38
#2025-11-12| 929.44
#2025-11-13| 933.19
#2025-11-14| 908.48
#2025-11-17| 942.80
#2025-11-18| 938.21
#2025-11-19| 946.87
#2025-11-20| 964.69
#2025-11-21| 979.69
#2025-11-24| 982.52
#2025-11-25| 973.94
#2025-11-26| 980.01
#2025-11-27| 975.09
#2025-11-28| 984.91
#2025-12-01| 982.60
#2025-12-02| 985.05
#2025-12-03| 962.82
#2025-12-04| 959.52
#2025-12-05| 973.92
#2025-12-08| 973.92
#2025-12-09| 973.47
#2025-12-10| 971.72
#2025-12-11| 980.11
#2025-12-12| 987.35
#2025-12-15| 989.08
#2025-12-16| 992.19
#2025-12-17| 995.19
#2025-12-18| 989.02
#2025-12-19| 966.96
#2025-12-22| 988.19
#2025-12-23| 984.22
#2025-12-24| 984.22
#2025-12-25| 984.22
#2025-12-26| 991.63
#2025-12-29| 987.38
#2025-12-30| 987.38
#2025-12-31| 987.38
#2026-01-01| 987.38
#2026-01-02| 999.50
#2026-01-05|1000.25
#2026-01-06|1024.97
#2026-01-07|1016.89
#2026-01-08|1025.73
#2026-01-09|1030.24
#2026-01-12|1041.71
#2026-01-13|1038.54
#2026-01-14|1033.37
#2026-01-15|1048.71
#2026-01-16|1046.20