Table Data - NASDAQ Philippines Total Return Index
| Title | NASDAQ Philippines Total Return Index |
|---|---|
| Series ID | NASDAQNQPHT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:56 PM CDT |
| Notes | For more information about this series, see: NQPHT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 138.32 |
| 2001-04-02 | 136.31 |
| 2001-04-03 | 137.76 |
| 2001-04-04 | 136.94 |
| 2001-04-05 | 137.74 |
| 2001-04-06 | 138.12 |
| 2001-04-09 | 138.32 |
| 2001-04-10 | 138.39 |
| 2001-04-11 | 137.30 |
| 2001-04-12 | 137.37 |
| 2001-04-13 | . |
| 2001-04-16 | 137.32 |
| 2001-04-17 | 136.45 |
| 2001-04-18 | 136.22 |
| 2001-04-19 | 137.01 |
| 2001-04-20 | 136.13 |
| 2001-04-23 | 137.64 |
| 2001-04-24 | 138.33 |
| 2001-04-25 | 141.06 |
| 2001-04-26 | 137.05 |
| 2001-04-27 | 136.35 |
| 2001-04-30 | 132.93 |
| 2001-05-01 | 132.67 |
| 2001-05-02 | 139.27 |
| 2001-05-03 | 139.91 |
| 2001-05-04 | 139.70 |
| 2001-05-07 | 138.40 |
| 2001-05-08 | 137.95 |
| 2001-05-09 | 138.57 |
| 2001-05-10 | 138.55 |
| 2001-05-11 | 142.64 |
| 2001-05-14 | 142.22 |
| 2001-05-15 | 141.40 |
| 2001-05-16 | 141.66 |
| 2001-05-17 | 140.78 |
| 2001-05-18 | 140.02 |
| 2001-05-21 | 138.18 |
| 2001-05-22 | 139.03 |
| 2001-05-23 | 139.43 |
| 2001-05-24 | 137.58 |
| 2001-05-25 | 134.18 |
| 2001-05-28 | . |
| 2001-05-29 | 131.52 |
| 2001-05-30 | 133.40 |
| 2001-05-31 | 133.76 |
| 2001-06-01 | 133.79 |
| 2001-06-04 | 133.67 |
| 2001-06-05 | 131.16 |
| 2001-06-06 | 130.62 |
| 2001-06-07 | 132.12 |
| 2001-06-08 | 132.34 |
| 2001-06-11 | 134.83 |
| 2001-06-12 | 134.70 |
| 2001-06-13 | 136.19 |
| 2001-06-14 | 137.59 |
| 2001-06-15 | 138.21 |
| 2001-06-18 | 135.90 |
| 2001-06-19 | 133.33 |
| 2001-06-20 | 133.17 |
| 2001-06-21 | 133.28 |
| 2001-06-22 | 132.83 |
| 2001-06-25 | 131.55 |
| 2001-06-26 | 131.05 |
| 2001-06-27 | 130.34 |
| 2001-06-28 | 130.51 |
| 2001-06-29 | 129.93 |
| 2001-07-02 | 127.41 |
| 2001-07-03 | 127.02 |
| 2001-07-04 | . |
| 2001-07-05 | 129.05 |
| 2001-07-06 | 127.87 |
| 2001-07-09 | 127.91 |
| 2001-07-10 | 126.98 |
| 2001-07-11 | 126.46 |
| 2001-07-12 | 127.11 |
| 2001-07-13 | 126.16 |
| 2001-07-16 | 124.85 |
| 2001-07-17 | 123.06 |
| 2001-07-18 | 124.15 |
| 2001-07-19 | 123.59 |
| 2001-07-20 | 123.27 |
| 2001-07-23 | 122.19 |
| 2001-07-24 | 121.33 |
| 2001-07-25 | 121.11 |
| 2001-07-26 | 121.28 |
| 2001-07-27 | 120.92 |
| 2001-07-30 | 120.51 |
| 2001-07-31 | 121.63 |
| 2001-08-01 | 118.37 |
| 2001-08-02 | 119.69 |
| 2001-08-03 | 119.08 |
| 2001-08-06 | 119.80 |
| 2001-08-07 | 118.80 |
| 2001-08-08 | 117.62 |
| 2001-08-09 | 114.99 |
| 2001-08-10 | 118.74 |
| 2001-08-13 | 121.67 |
| 2001-08-14 | 121.40 |
| 2001-08-15 | 123.62 |
| 2001-08-16 | 123.14 |
| 2001-08-17 | 121.87 |
| 2001-08-20 | 122.03 |
| 2001-08-21 | 121.54 |
| 2001-08-22 | 120.40 |
| 2001-08-23 | 119.01 |
| 2001-08-24 | 119.49 |
| 2001-08-27 | 119.78 |
| 2001-08-28 | 119.10 |
| 2001-08-29 | 118.28 |
| 2001-08-30 | 117.29 |
| 2001-08-31 | 117.76 |
| 2001-09-03 | . |
| 2001-09-04 | 116.11 |
| 2001-09-05 | 116.41 |
| 2001-09-06 | 118.92 |
| 2001-09-07 | 119.93 |
| 2001-09-10 | 120.69 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 111.07 |
| 2001-09-18 | 113.13 |
| 2001-09-19 | 111.23 |
| 2001-09-20 | 111.34 |
| 2001-09-21 | 109.87 |
| 2001-09-24 | 108.91 |
| 2001-09-25 | 110.62 |
| 2001-09-26 | 108.32 |
| 2001-09-27 | 108.11 |
| 2001-09-28 | 106.23 |
| 2001-10-01 | 105.91 |
| 2001-10-02 | 103.23 |
| 2001-10-03 | 101.98 |
| 2001-10-04 | 101.93 |
| 2001-10-05 | 101.16 |
| 2001-10-08 | 97.30 |
| 2001-10-09 | 95.12 |
| 2001-10-10 | 90.10 |
| 2001-10-11 | 90.82 |
| 2001-10-12 | 93.61 |
| 2001-10-15 | 96.22 |
| 2001-10-16 | 96.50 |
| 2001-10-17 | 97.40 |
| 2001-10-18 | 95.82 |
| 2001-10-19 | 94.58 |
| 2001-10-22 | 92.62 |
| 2001-10-23 | 91.11 |
| 2001-10-24 | 90.45 |
| 2001-10-25 | 90.83 |
| 2001-10-26 | 92.11 |
| 2001-10-29 | 91.43 |
| 2001-10-30 | 92.11 |
| 2001-10-31 | 91.72 |
| 2001-11-01 | 91.67 |
| 2001-11-02 | 91.72 |
| 2001-11-05 | 91.51 |
| 2001-11-06 | 90.39 |
| 2001-11-07 | 90.59 |
| 2001-11-08 | 91.43 |
| 2001-11-09 | 91.47 |
| 2001-11-12 | 91.14 |
| 2001-11-13 | 90.69 |
| 2001-11-14 | 91.98 |
| 2001-11-15 | 93.52 |
| 2001-11-16 | 95.25 |
| 2001-11-19 | 96.03 |
| 2001-11-20 | 94.76 |
| 2001-11-21 | 95.41 |
| 2001-11-22 | . |
| 2001-11-23 | 101.24 |
| 2001-11-26 | 101.12 |
| 2001-11-27 | 102.48 |
| 2001-11-28 | 103.16 |
| 2001-11-29 | 103.62 |
| 2001-11-30 | 103.62 |
| 2001-12-03 | 101.53 |
| 2001-12-04 | 101.05 |
| 2001-12-05 | 103.27 |
| 2001-12-06 | 104.76 |
| 2001-12-07 | 104.03 |
| 2001-12-10 | 102.98 |
| 2001-12-11 | 102.78 |
| 2001-12-12 | 102.32 |
| 2001-12-13 | 102.58 |
| 2001-12-14 | 104.05 |
| 2001-12-17 | 104.05 |
| 2001-12-18 | 105.25 |
| 2001-12-19 | 106.12 |
| 2001-12-20 | 108.40 |
| 2001-12-21 | 108.02 |
| 2001-12-24 | 108.02 |
| 2001-12-25 | . |
| 2001-12-26 | 108.45 |
| 2001-12-27 | 109.48 |
| 2001-12-28 | 110.40 |
| 2001-12-31 | 110.36 |
| 2002-01-01 | . |
| 2002-01-02 | 109.95 |
| 2002-01-03 | 110.57 |
| 2002-01-04 | 111.85 |
| 2002-01-07 | 112.74 |
| 2002-01-08 | 112.17 |
| 2002-01-09 | 112.14 |
| 2002-01-10 | 112.91 |
| 2002-01-11 | 113.48 |
| 2002-01-14 | 113.60 |
| 2002-01-15 | 113.05 |
| 2002-01-16 | 114.12 |
| 2002-01-17 | 114.80 |
| 2002-01-18 | 118.52 |
| 2002-01-21 | . |
| 2002-01-22 | 120.75 |
| 2002-01-23 | 124.23 |
| 2002-01-24 | 126.08 |
| 2002-01-25 | 125.36 |
| 2002-01-28 | 124.16 |
| 2002-01-29 | 123.51 |
| 2002-01-30 | 123.21 |
| 2002-01-31 | 127.92 |
| 2002-02-01 | 129.87 |
| 2002-02-04 | 130.13 |
| 2002-02-05 | 129.02 |
| 2002-02-06 | 128.40 |
| 2002-02-07 | 126.31 |
| 2002-02-08 | 126.98 |
| 2002-02-11 | 128.14 |
| 2002-02-12 | 129.65 |
| 2002-02-13 | 129.73 |
| 2002-02-14 | 131.10 |
| 2002-02-15 | 132.23 |
| 2002-02-18 | . |
| 2002-02-19 | 136.33 |
| 2002-02-20 | 135.16 |
| 2002-02-21 | 134.35 |
| 2002-02-22 | 129.89 |
| 2002-02-25 | 129.89 |
| 2002-02-26 | 130.69 |
| 2002-02-27 | 130.96 |
| 2002-02-28 | 131.59 |
| 2002-03-01 | 132.14 |
| 2002-03-04 | 133.50 |
| 2002-03-05 | 133.43 |
| 2002-03-06 | 132.54 |
| 2002-03-07 | 134.80 |
| 2002-03-08 | 135.34 |
| 2002-03-11 | 133.38 |
| 2002-03-12 | 131.62 |
| 2002-03-13 | 129.44 |
| 2002-03-14 | 129.00 |
| 2002-03-15 | 129.68 |
| 2002-03-18 | 130.32 |
| 2002-03-19 | 130.61 |
| 2002-03-20 | 132.07 |
| 2002-03-21 | 132.92 |
| 2002-03-22 | 133.24 |
| 2002-03-25 | 132.69 |
| 2002-03-26 | 132.30 |
| 2002-03-27 | 132.55 |
| 2002-03-28 | 132.57 |
| 2002-03-29 | . |
| 2002-04-01 | 131.70 |
| 2002-04-02 | 133.86 |
| 2002-04-03 | 132.43 |
| 2002-04-04 | 133.39 |
| 2002-04-05 | 134.78 |
| 2002-04-08 | 134.77 |
| 2002-04-09 | 133.79 |
| 2002-04-10 | 133.29 |
| 2002-04-11 | 133.42 |
| 2002-04-12 | 132.25 |
| 2002-04-15 | 131.54 |
| 2002-04-16 | 131.37 |
| 2002-04-17 | 133.38 |
| 2002-04-18 | 133.93 |
| 2002-04-19 | 133.87 |
| 2002-04-22 | 130.35 |
| 2002-04-23 | 130.04 |
| 2002-04-24 | 128.36 |
| 2002-04-25 | 126.34 |
| 2002-04-26 | 126.11 |
| 2002-04-29 | 125.31 |
| 2002-04-30 | 128.23 |
| 2002-05-01 | 128.31 |
| 2002-05-02 | 131.12 |
| 2002-05-03 | 133.10 |
| 2002-05-06 | 132.33 |
| 2002-05-07 | 131.15 |
| 2002-05-08 | 130.84 |
| 2002-05-09 | 131.95 |
| 2002-05-10 | 132.07 |
| 2002-05-13 | 132.07 |
| 2002-05-14 | 131.01 |
| 2002-05-15 | 132.03 |
| 2002-05-16 | 132.25 |
| 2002-05-17 | 131.76 |
| 2002-05-20 | 131.69 |
| 2002-05-21 | 129.61 |
| 2002-05-22 | 128.31 |
| 2002-05-23 | 128.57 |
| 2002-05-24 | 128.23 |
| 2002-05-27 | . |
| 2002-05-28 | 128.75 |
| 2002-05-29 | 128.26 |
| 2002-05-30 | 128.91 |
| 2002-05-31 | 126.88 |
| 2002-06-03 | 127.92 |
| 2002-06-04 | 128.43 |
| 2002-06-05 | 125.19 |
| 2002-06-06 | 123.78 |
| 2002-06-07 | 121.39 |
| 2002-06-10 | 121.49 |
| 2002-06-11 | 120.59 |
| 2002-06-12 | 120.59 |
| 2002-06-13 | 119.07 |
| 2002-06-14 | 119.77 |
| 2002-06-17 | 118.82 |
| 2002-06-18 | 118.90 |
| 2002-06-19 | 115.12 |
| 2002-06-20 | 114.48 |
| 2002-06-21 | 114.12 |
| 2002-06-24 | 114.61 |
| 2002-06-25 | 113.24 |
| 2002-06-26 | 110.39 |
| 2002-06-27 | 109.68 |
| 2002-06-28 | 109.90 |
| 2002-07-01 | 113.86 |
| 2002-07-02 | 112.15 |
| 2002-07-03 | 106.95 |
| 2002-07-04 | . |
| 2002-07-05 | 104.30 |
| 2002-07-08 | 105.40 |
| 2002-07-09 | 107.59 |
| 2002-07-10 | 109.19 |
| 2002-07-11 | 107.59 |
| 2002-07-12 | 109.69 |
| 2002-07-15 | 109.82 |
| 2002-07-16 | 111.22 |
| 2002-07-17 | 109.95 |
| 2002-07-18 | 109.90 |
| 2002-07-19 | 110.87 |
| 2002-07-22 | 110.38 |
| 2002-07-23 | 110.59 |
| 2002-07-24 | 109.23 |
| 2002-07-25 | 108.67 |
| 2002-07-26 | 105.94 |
| 2002-07-29 | 104.71 |
| 2002-07-30 | 106.06 |
| 2002-07-31 | 106.11 |
| 2002-08-01 | 107.08 |
| 2002-08-02 | 105.54 |
| 2002-08-05 | 104.47 |
| 2002-08-06 | 100.77 |
| 2002-08-07 | 101.76 |
| 2002-08-08 | 101.77 |
| 2002-08-09 | 102.71 |
| 2002-08-12 | 102.16 |
| 2002-08-13 | 104.95 |
| 2002-08-14 | 106.71 |
| 2002-08-15 | 106.57 |
| 2002-08-16 | 107.50 |
| 2002-08-19 | 106.52 |
| 2002-08-20 | 105.71 |
| 2002-08-21 | 102.81 |
| 2002-08-22 | 101.35 |
| 2002-08-23 | 99.66 |
| 2002-08-26 | 100.88 |
| 2002-08-27 | 101.24 |
| 2002-08-28 | 102.74 |
| 2002-08-29 | 102.77 |
| 2002-08-30 | 102.19 |
| 2002-09-02 | . |
| 2002-09-03 | 101.69 |
| 2002-09-04 | 103.24 |
| 2002-09-05 | 103.83 |
| 2002-09-06 | 103.91 |
| 2002-09-09 | 105.07 |
| 2002-09-10 | 104.93 |
| 2002-09-11 | 107.21 |
| 2002-09-12 | 106.45 |
| 2002-09-13 | 106.53 |
| 2002-09-16 | 106.64 |
| 2002-09-17 | 106.72 |
| 2002-09-18 | 106.43 |
| 2002-09-19 | 105.83 |
| 2002-09-20 | 105.02 |
| 2002-09-23 | 104.37 |
| 2002-09-24 | 102.25 |
| 2002-09-25 | 102.59 |
| 2002-09-26 | 101.53 |
| 2002-09-27 | 101.26 |
| 2002-09-30 | 102.65 |
| 2002-10-01 | 101.23 |
| 2002-10-02 | 100.76 |
| 2002-10-03 | 99.61 |
| 2002-10-04 | 99.59 |
| 2002-10-07 | 99.04 |
| 2002-10-08 | 97.79 |
| 2002-10-09 | 98.57 |
| 2002-10-10 | 96.99 |
| 2002-10-11 | 97.81 |
| 2002-10-14 | 97.01 |
| 2002-10-15 | 94.47 |
| 2002-10-16 | 94.88 |
| 2002-10-17 | 94.10 |
| 2002-10-18 | 92.16 |
| 2002-10-21 | 91.44 |
| 2002-10-22 | 91.80 |
| 2002-10-23 | 91.62 |
| 2002-10-24 | 92.24 |
| 2002-10-25 | 92.56 |
| 2002-10-28 | 94.20 |
| 2002-10-29 | 93.69 |
| 2002-10-30 | 93.85 |
| 2002-10-31 | 93.87 |
| 2002-11-01 | 93.87 |
| 2002-11-04 | 94.56 |
| 2002-11-05 | 94.07 |
| 2002-11-06 | 95.37 |
| 2002-11-07 | 97.26 |
| 2002-11-08 | 96.63 |
| 2002-11-11 | 95.20 |
| 2002-11-12 | 93.89 |
| 2002-11-13 | 94.44 |
| 2002-11-14 | 94.48 |
| 2002-11-15 | 94.42 |
| 2002-11-18 | 92.81 |
| 2002-11-19 | 91.29 |
| 2002-11-20 | 92.11 |
| 2002-11-21 | 92.22 |
| 2002-11-22 | 94.19 |
| 2002-11-25 | 94.25 |
| 2002-11-26 | 93.87 |
| 2002-11-27 | 92.88 |
| 2002-11-28 | . |
| 2002-11-29 | 94.27 |
| 2002-12-02 | 94.53 |
| 2002-12-03 | 93.45 |
| 2002-12-04 | 93.08 |
| 2002-12-05 | 92.69 |
| 2002-12-06 | 92.69 |
| 2002-12-09 | 92.81 |
| 2002-12-10 | 91.14 |
| 2002-12-11 | 91.21 |
| 2002-12-12 | 91.93 |
| 2002-12-13 | 92.03 |
| 2002-12-16 | 90.56 |
| 2002-12-17 | 89.98 |
| 2002-12-18 | 90.64 |
| 2002-12-19 | 88.26 |
| 2002-12-20 | 88.39 |
| 2002-12-23 | 89.75 |
| 2002-12-24 | 89.75 |
| 2002-12-25 | . |
| 2002-12-26 | 91.06 |
| 2002-12-27 | 90.53 |
| 2002-12-30 | 90.78 |
| 2002-12-31 | 90.42 |
| 2003-01-01 | . |
| 2003-01-02 | 89.15 |
| 2003-01-03 | 89.32 |
| 2003-01-06 | 90.39 |
| 2003-01-07 | 91.07 |
| 2003-01-08 | 93.46 |
| 2003-01-09 | 92.32 |
| 2003-01-10 | 95.05 |
| 2003-01-13 | 94.78 |
| 2003-01-14 | 95.61 |
| 2003-01-15 | 96.86 |
| 2003-01-16 | 96.90 |
| 2003-01-17 | 97.45 |
| 2003-01-20 | . |
| 2003-01-21 | 95.14 |
| 2003-01-22 | 94.57 |
| 2003-01-23 | 94.27 |
| 2003-01-24 | 94.54 |
| 2003-01-27 | 93.14 |
| 2003-01-28 | 92.53 |
| 2003-01-29 | 92.59 |
| 2003-01-30 | 92.62 |
| 2003-01-31 | 94.04 |
| 2003-02-03 | 94.03 |
| 2003-02-04 | 93.43 |
| 2003-02-05 | 92.20 |
| 2003-02-06 | 92.27 |
| 2003-02-07 | 92.70 |
| 2003-02-10 | 92.55 |
| 2003-02-11 | 92.85 |
| 2003-02-12 | 92.36 |
| 2003-02-13 | 92.18 |
| 2003-02-14 | 91.61 |
| 2003-02-17 | . |
| 2003-02-18 | 90.49 |
| 2003-02-19 | 89.98 |
| 2003-02-20 | 89.23 |
| 2003-02-21 | 88.17 |
| 2003-02-24 | 88.00 |
| 2003-02-25 | 88.06 |
| 2003-02-26 | 86.70 |
| 2003-02-27 | 87.68 |
| 2003-02-28 | 88.51 |
| 2003-03-03 | 88.53 |
| 2003-03-04 | 88.65 |
| 2003-03-05 | 86.35 |
| 2003-03-06 | 86.94 |
| 2003-03-07 | 87.09 |
| 2003-03-10 | 86.28 |
| 2003-03-11 | 85.98 |
| 2003-03-12 | 85.10 |
| 2003-03-13 | 85.46 |
| 2003-03-14 | 85.98 |
| 2003-03-17 | 85.45 |
| 2003-03-18 | 85.86 |
| 2003-03-19 | 87.32 |
| 2003-03-20 | 89.93 |
| 2003-03-21 | 89.45 |
| 2003-03-24 | 89.59 |
| 2003-03-25 | 88.75 |
| 2003-03-26 | 89.91 |
| 2003-03-27 | 91.52 |
| 2003-03-28 | 91.29 |
| 2003-03-31 | 91.84 |
| 2003-04-01 | 91.97 |
| 2003-04-02 | 93.87 |
| 2003-04-03 | 95.34 |
| 2003-04-04 | 98.61 |
| 2003-04-07 | 98.60 |
| 2003-04-08 | 101.46 |
| 2003-04-09 | 100.34 |
| 2003-04-10 | 102.34 |
| 2003-04-11 | 103.60 |
| 2003-04-14 | 104.80 |
| 2003-04-15 | 103.04 |
| 2003-04-16 | 103.72 |
| 2003-04-17 | 103.86 |
| 2003-04-18 | . |
| 2003-04-21 | 103.29 |
| 2003-04-22 | 103.08 |
| 2003-04-23 | 99.89 |
| 2003-04-24 | 98.03 |
| 2003-04-25 | 95.50 |
| 2003-04-28 | 94.83 |
| 2003-04-29 | 96.18 |
| 2003-04-30 | 98.80 |
| 2003-05-01 | 98.80 |
| 2003-05-02 | 98.80 |
| 2003-05-05 | 100.72 |
| 2003-05-06 | 101.07 |
| 2003-05-07 | 100.79 |
| 2003-05-08 | 101.63 |
| 2003-05-09 | 100.80 |
| 2003-05-12 | 100.20 |
| 2003-05-13 | 99.63 |
| 2003-05-14 | 100.00 |
| 2003-05-15 | 99.66 |
| 2003-05-16 | 99.25 |
| 2003-05-19 | 100.18 |
| 2003-05-20 | 98.36 |
| 2003-05-21 | 98.58 |
| 2003-05-22 | 98.15 |
| 2003-05-23 | 98.31 |
| 2003-05-26 | . |
| 2003-05-27 | 97.83 |
| 2003-05-28 | 99.33 |
| 2003-05-29 | 101.03 |
| 2003-05-30 | 102.02 |
| 2003-06-02 | 101.49 |
| 2003-06-03 | 103.77 |
| 2003-06-04 | 106.95 |
| 2003-06-05 | 110.86 |
| 2003-06-06 | 111.50 |
| 2003-06-09 | 110.24 |
| 2003-06-10 | 110.47 |
| 2003-06-11 | 111.51 |
| 2003-06-12 | 113.45 |
| 2003-06-13 | 113.45 |
| 2003-06-16 | 116.75 |
| 2003-06-17 | 123.17 |
| 2003-06-18 | 119.49 |
| 2003-06-19 | 119.63 |
| 2003-06-20 | 118.29 |
| 2003-06-23 | 117.34 |
| 2003-06-24 | 114.52 |
| 2003-06-25 | 118.00 |
| 2003-06-26 | 117.48 |
| 2003-06-27 | 118.65 |
| 2003-06-30 | 117.67 |
| 2003-07-01 | 117.76 |
| 2003-07-02 | 118.31 |
| 2003-07-03 | 122.32 |
| 2003-07-04 | . |
| 2003-07-07 | 123.30 |
| 2003-07-08 | 124.89 |
| 2003-07-09 | 124.40 |
| 2003-07-10 | 123.44 |
| 2003-07-11 | 121.50 |
| 2003-07-14 | 119.99 |
| 2003-07-15 | 121.01 |
| 2003-07-16 | 120.40 |
| 2003-07-17 | 120.83 |
| 2003-07-18 | 121.67 |
| 2003-07-21 | 123.60 |
| 2003-07-22 | 123.45 |
| 2003-07-23 | 123.45 |
| 2003-07-24 | 121.69 |
| 2003-07-25 | 121.56 |
| 2003-07-28 | 117.96 |
| 2003-07-29 | 113.59 |
| 2003-07-30 | 114.29 |
| 2003-07-31 | 115.73 |
| 2003-08-01 | 114.72 |
| 2003-08-04 | 111.45 |
| 2003-08-05 | 113.75 |
| 2003-08-06 | 112.31 |
| 2003-08-07 | 112.04 |
| 2003-08-08 | 115.24 |
| 2003-08-11 | 115.23 |
| 2003-08-12 | 115.36 |
| 2003-08-13 | 116.76 |
| 2003-08-14 | 117.02 |
| 2003-08-15 | 114.60 |
| 2003-08-18 | 114.44 |
| 2003-08-19 | 115.48 |
| 2003-08-20 | 113.95 |
| 2003-08-21 | 113.19 |
| 2003-08-22 | 113.19 |
| 2003-08-25 | 114.19 |
| 2003-08-26 | 113.12 |
| 2003-08-27 | 113.19 |
| 2003-08-28 | 111.76 |
| 2003-08-29 | 109.35 |
| 2003-09-01 | . |
| 2003-09-02 | 112.43 |
| 2003-09-03 | 115.40 |
| 2003-09-04 | 114.60 |
| 2003-09-05 | 115.32 |
| 2003-09-08 | 116.75 |
| 2003-09-09 | 121.00 |
| 2003-09-10 | 120.77 |
| 2003-09-11 | 118.97 |
| 2003-09-12 | 118.50 |
| 2003-09-15 | 118.93 |
| 2003-09-16 | 120.60 |
| 2003-09-17 | 123.55 |
| 2003-09-18 | 123.10 |
| 2003-09-19 | 122.19 |
| 2003-09-22 | 122.71 |
| 2003-09-23 | 121.58 |
| 2003-09-24 | 123.57 |
| 2003-09-25 | 123.64 |
| 2003-09-26 | 124.06 |
| 2003-09-29 | 123.70 |
| 2003-09-30 | 121.84 |
| 2003-10-01 | 120.77 |
| 2003-10-02 | 121.69 |
| 2003-10-03 | 123.02 |
| 2003-10-06 | 122.89 |
| 2003-10-07 | 123.05 |
| 2003-10-08 | 121.76 |
| 2003-10-09 | 122.22 |
| 2003-10-10 | 126.19 |
| 2003-10-13 | 131.35 |
| 2003-10-14 | 128.48 |
| 2003-10-15 | 127.71 |
| 2003-10-16 | 129.16 |
| 2003-10-17 | 128.71 |
| 2003-10-20 | 129.15 |
| 2003-10-21 | 131.33 |
| 2003-10-22 | 129.25 |
| 2003-10-23 | 127.40 |
| 2003-10-24 | 127.33 |
| 2003-10-27 | 126.92 |
| 2003-10-28 | 127.44 |
| 2003-10-29 | 127.46 |
| 2003-10-30 | 129.29 |
| 2003-10-31 | 130.83 |
| 2003-11-03 | 131.36 |
| 2003-11-04 | 134.49 |
| 2003-11-05 | 134.67 |
| 2003-11-06 | 134.84 |
| 2003-11-07 | 133.26 |
| 2003-11-10 | 133.08 |
| 2003-11-11 | 131.24 |
| 2003-11-12 | 128.90 |
| 2003-11-13 | 126.15 |
| 2003-11-14 | 125.91 |
| 2003-11-17 | 123.56 |
| 2003-11-18 | 123.51 |
| 2003-11-19 | 122.38 |
| 2003-11-20 | 124.50 |
| 2003-11-21 | 124.12 |
| 2003-11-24 | 124.22 |
| 2003-11-25 | 125.10 |
| 2003-11-26 | 125.16 |
| 2003-11-27 | . |
| 2003-11-28 | 121.41 |
| 2003-12-01 | 122.73 |
| 2003-12-02 | 124.57 |
| 2003-12-03 | 127.25 |
| 2003-12-04 | 126.72 |
| 2003-12-05 | 125.08 |
| 2003-12-08 | 125.95 |
| 2003-12-09 | 128.29 |
| 2003-12-10 | 127.89 |
| 2003-12-11 | 127.73 |
| 2003-12-12 | 130.92 |
| 2003-12-15 | 132.29 |
| 2003-12-16 | 133.34 |
| 2003-12-17 | 132.97 |
| 2003-12-18 | 135.37 |
| 2003-12-19 | 136.63 |
| 2003-12-22 | 136.47 |
| 2003-12-23 | 137.02 |
| 2003-12-24 | 137.04 |
| 2003-12-25 | . |
| 2003-12-26 | 137.08 |
| 2003-12-29 | 139.97 |
| 2003-12-30 | 139.23 |
| 2003-12-31 | 139.26 |
| 2004-01-01 | . |
| 2004-01-02 | 139.21 |
| 2004-01-05 | 144.95 |
| 2004-01-06 | 149.48 |
| 2004-01-07 | 146.87 |
| 2004-01-08 | 143.32 |
| 2004-01-09 | 147.23 |
| 2004-01-12 | 144.03 |
| 2004-01-13 | 142.98 |
| 2004-01-14 | 143.64 |
| 2004-01-15 | 142.31 |
| 2004-01-16 | 143.59 |
| 2004-01-19 | . |
| 2004-01-20 | 145.18 |
| 2004-01-21 | 145.88 |
| 2004-01-22 | 144.94 |
| 2004-01-23 | 145.52 |
| 2004-01-26 | 144.44 |
| 2004-01-27 | 146.56 |
| 2004-01-28 | 145.08 |
| 2004-01-29 | 140.21 |
| 2004-01-30 | 139.21 |
| 2004-02-02 | 132.35 |
| 2004-02-03 | 131.85 |
| 2004-02-04 | 132.65 |
| 2004-02-05 | 132.16 |
| 2004-02-06 | 135.33 |
| 2004-02-09 | 137.44 |
| 2004-02-10 | 138.80 |
| 2004-02-11 | 136.90 |
| 2004-02-12 | 136.50 |
| 2004-02-13 | 136.81 |
| 2004-02-16 | . |
| 2004-02-17 | 135.71 |
| 2004-02-18 | 136.37 |
| 2004-02-19 | 135.97 |
| 2004-02-20 | 137.11 |
| 2004-02-23 | 137.05 |
| 2004-02-24 | 134.99 |
| 2004-02-25 | 135.11 |
| 2004-02-26 | 136.83 |
| 2004-02-27 | 136.18 |
| 2004-03-01 | 136.64 |
| 2004-03-02 | 135.98 |
| 2004-03-03 | 134.42 |
| 2004-03-04 | 135.59 |
| 2004-03-05 | 135.07 |
| 2004-03-08 | 135.21 |
| 2004-03-09 | 133.95 |
| 2004-03-10 | 133.81 |
| 2004-03-11 | 131.49 |
| 2004-03-12 | 129.63 |
| 2004-03-15 | 129.93 |
| 2004-03-16 | 130.40 |
| 2004-03-17 | 131.04 |
| 2004-03-18 | 132.88 |
| 2004-03-19 | 132.72 |
| 2004-03-22 | 130.71 |
| 2004-03-23 | 129.93 |
| 2004-03-24 | 127.37 |
| 2004-03-25 | 127.75 |
| 2004-03-26 | 127.57 |
| 2004-03-29 | 127.38 |
| 2004-03-30 | 128.34 |
| 2004-03-31 | 132.01 |
| 2004-04-01 | 133.26 |
| 2004-04-02 | 134.55 |
| 2004-04-05 | 138.05 |
| 2004-04-06 | 140.90 |
| 2004-04-07 | 140.90 |
| 2004-04-08 | 141.28 |
| 2004-04-09 | . |
| 2004-04-12 | 140.80 |
| 2004-04-13 | 138.86 |
| 2004-04-14 | 138.77 |
| 2004-04-15 | 139.01 |
| 2004-04-16 | 140.19 |
| 2004-04-19 | 141.40 |
| 2004-04-20 | 142.83 |
| 2004-04-21 | 144.20 |
| 2004-04-22 | 144.87 |
| 2004-04-23 | 149.44 |
| 2004-04-26 | 147.93 |
| 2004-04-27 | 150.88 |
| 2004-04-28 | 152.47 |
| 2004-04-29 | 149.03 |
| 2004-04-30 | 145.67 |
| 2004-05-03 | 147.47 |
| 2004-05-04 | 148.78 |
| 2004-05-05 | 147.72 |
| 2004-05-06 | 146.07 |
| 2004-05-07 | 146.38 |
| 2004-05-10 | 146.18 |
| 2004-05-11 | 141.11 |
| 2004-05-12 | 144.49 |
| 2004-05-13 | 143.31 |
| 2004-05-14 | 143.18 |
| 2004-05-17 | 139.80 |
| 2004-05-18 | 138.36 |
| 2004-05-19 | 138.42 |
| 2004-05-20 | 138.46 |
| 2004-05-21 | 139.82 |
| 2004-05-24 | 139.62 |
| 2004-05-25 | 141.05 |
| 2004-05-26 | 142.46 |
| 2004-05-27 | 141.87 |
| 2004-05-28 | 143.61 |
| 2004-05-31 | . |
| 2004-06-01 | 144.38 |
| 2004-06-02 | 145.44 |
| 2004-06-03 | 145.43 |
| 2004-06-04 | 144.18 |
| 2004-06-07 | 143.80 |
| 2004-06-08 | 146.80 |
| 2004-06-09 | 146.16 |
| 2004-06-10 | 145.25 |
| 2004-06-11 | . |
| 2004-06-14 | 145.30 |
| 2004-06-15 | 146.40 |
| 2004-06-16 | 145.98 |
| 2004-06-17 | 145.56 |
| 2004-06-18 | 144.62 |
| 2004-06-21 | 145.87 |
| 2004-06-22 | 145.87 |
| 2004-06-23 | 149.42 |
| 2004-06-24 | 150.37 |
| 2004-06-25 | 150.74 |
| 2004-06-28 | 150.76 |
| 2004-06-29 | 151.34 |
| 2004-06-30 | 151.03 |
| 2004-07-01 | 152.69 |
| 2004-07-02 | 152.76 |
| 2004-07-05 | . |
| 2004-07-06 | 154.28 |
| 2004-07-07 | 154.99 |
| 2004-07-08 | 154.42 |
| 2004-07-09 | 154.49 |
| 2004-07-12 | 153.94 |
| 2004-07-13 | 152.54 |
| 2004-07-14 | 151.41 |
| 2004-07-15 | 149.65 |
| 2004-07-16 | 149.83 |
| 2004-07-19 | 149.36 |
| 2004-07-20 | 147.73 |
| 2004-07-21 | 148.57 |
| 2004-07-22 | 149.80 |
| 2004-07-23 | 150.60 |
| 2004-07-26 | 148.56 |
| 2004-07-27 | 151.02 |
| 2004-07-28 | 153.79 |
| 2004-07-29 | 155.24 |
| 2004-07-30 | 154.17 |
| 2004-08-02 | 152.43 |
| 2004-08-03 | 152.58 |
| 2004-08-04 | 153.91 |
| 2004-08-05 | 155.00 |
| 2004-08-06 | 155.12 |
| 2004-08-09 | 154.74 |
| 2004-08-10 | 154.89 |
| 2004-08-11 | 155.37 |
| 2004-08-12 | 155.41 |
| 2004-08-13 | 154.95 |
| 2004-08-16 | 155.63 |
| 2004-08-17 | 153.22 |
| 2004-08-18 | 151.48 |
| 2004-08-19 | 153.54 |
| 2004-08-20 | 154.16 |
| 2004-08-23 | 153.42 |
| 2004-08-24 | 150.15 |
| 2004-08-25 | 150.46 |
| 2004-08-26 | 151.06 |
| 2004-08-27 | 152.59 |
| 2004-08-30 | 152.31 |
| 2004-08-31 | 152.28 |
| 2004-09-01 | 153.65 |
| 2004-09-02 | 156.14 |
| 2004-09-03 | 157.79 |
| 2004-09-06 | . |
| 2004-09-07 | 161.84 |
| 2004-09-08 | 167.87 |
| 2004-09-09 | 168.98 |
| 2004-09-10 | 171.12 |
| 2004-09-13 | 171.83 |
| 2004-09-14 | 167.20 |
| 2004-09-15 | 166.61 |
| 2004-09-16 | 165.31 |
| 2004-09-17 | 163.31 |
| 2004-09-20 | 165.60 |
| 2004-09-21 | 167.11 |
| 2004-09-22 | 167.82 |
| 2004-09-23 | 169.44 |
| 2004-09-24 | 170.96 |
| 2004-09-27 | 170.13 |
| 2004-09-28 | 169.47 |
| 2004-09-29 | 169.04 |
| 2004-09-30 | 171.17 |
| 2004-10-01 | 173.70 |
| 2004-10-04 | 180.30 |
| 2004-10-05 | 178.52 |
| 2004-10-06 | 179.54 |
| 2004-10-07 | 179.18 |
| 2004-10-08 | 178.34 |
| 2004-10-11 | 177.27 |
| 2004-10-12 | 174.07 |
| 2004-10-13 | 174.52 |
| 2004-10-14 | 175.20 |
| 2004-10-15 | 173.70 |
| 2004-10-18 | 174.49 |
| 2004-10-19 | 173.16 |
| 2004-10-20 | 174.22 |
| 2004-10-21 | 172.23 |
| 2004-10-22 | 171.91 |
| 2004-10-25 | 169.57 |
| 2004-10-26 | 172.31 |
| 2004-10-27 | 172.74 |
| 2004-10-28 | 176.09 |
| 2004-10-29 | 177.12 |
| 2004-11-01 | 177.37 |
| 2004-11-02 | 175.66 |
| 2004-11-03 | 177.37 |
| 2004-11-04 | 176.69 |
| 2004-11-05 | 176.40 |
| 2004-11-08 | 176.01 |
| 2004-11-09 | 174.19 |
| 2004-11-10 | 173.75 |
| 2004-11-11 | 171.78 |
| 2004-11-12 | 168.87 |
| 2004-11-15 | 169.02 |
| 2004-11-16 | 173.56 |
| 2004-11-17 | 174.02 |
| 2004-11-18 | 176.57 |
| 2004-11-19 | 175.04 |
| 2004-11-22 | 174.14 |
| 2004-11-23 | 176.58 |
| 2004-11-24 | 178.10 |
| 2004-11-25 | . |
| 2004-11-26 | 176.33 |
| 2004-11-29 | 176.33 |
| 2004-11-30 | 177.38 |
| 2004-12-01 | 175.92 |
| 2004-12-02 | 175.42 |
| 2004-12-03 | 175.37 |
| 2004-12-06 | 173.74 |
| 2004-12-07 | 173.27 |
| 2004-12-08 | 174.10 |
| 2004-12-09 | 172.77 |
| 2004-12-10 | 167.92 |
| 2004-12-13 | 168.20 |
| 2004-12-14 | 170.32 |
| 2004-12-15 | 173.04 |
| 2004-12-16 | 176.47 |
| 2004-12-17 | 174.49 |
| 2004-12-20 | 172.85 |
| 2004-12-21 | 172.40 |
| 2004-12-22 | 174.24 |
| 2004-12-23 | 175.97 |
| 2004-12-24 | . |
| 2004-12-27 | 176.24 |
| 2004-12-28 | 178.07 |
| 2004-12-29 | 177.84 |
| 2004-12-30 | 178.09 |
| 2004-12-31 | 178.31 |
| 2005-01-03 | 180.63 |
| 2005-01-04 | 182.88 |
| 2005-01-05 | 182.86 |
| 2005-01-06 | 180.45 |
| 2005-01-07 | 179.54 |
| 2005-01-10 | 178.73 |
| 2005-01-11 | 178.96 |
| 2005-01-12 | 177.17 |
| 2005-01-13 | 182.46 |
| 2005-01-14 | 183.24 |
| 2005-01-17 | . |
| 2005-01-18 | 186.75 |
| 2005-01-19 | 191.03 |
| 2005-01-20 | 193.08 |
| 2005-01-21 | 196.15 |
| 2005-01-24 | 198.70 |
| 2005-01-25 | 197.03 |
| 2005-01-26 | 194.87 |
| 2005-01-27 | 197.63 |
#2005-01-28| 199.96
#2005-01-31| 201.54
#2005-02-01| 198.21
#2005-02-02| 198.30
#2005-02-03| 199.98
#2005-02-04| 200.47
#2005-02-07| 203.67
#2005-02-08| 204.28
#2005-02-09| 204.13
#2005-02-10| 206.00
#2005-02-11| 207.93
#2005-02-14| 209.95
#2005-02-15| 210.08
#2005-02-16| 207.10
#2005-02-17| 208.23
#2005-02-18| 209.05
#2005-02-21| .
#2005-02-22| 199.32
#2005-02-23| 203.70
#2005-02-24| 206.86
#2005-02-25| 207.01
#2005-02-28| 207.39
#2005-03-01| 207.83
#2005-03-02| 206.10
#2005-03-03| 208.22
#2005-03-04| 211.81
#2005-03-07| 216.80
#2005-03-08| 213.75
#2005-03-09| 215.14
#2005-03-10| 213.97
#2005-03-11| 214.73
#2005-03-14| 213.48
#2005-03-15| 212.71
#2005-03-16| 212.62
#2005-03-17| 212.21
#2005-03-18| 207.00
#2005-03-21| 205.77
#2005-03-22| 201.77
#2005-03-23| 201.49
#2005-03-24| 201.47
#2005-03-25| .
#2005-03-28| 200.45
#2005-03-29| 194.45
#2005-03-30| 195.13
#2005-03-31| 194.68
#2005-04-01| 196.71
#2005-04-04| 198.86
#2005-04-05| 196.57
#2005-04-06| 196.92
#2005-04-07| 192.52
#2005-04-08| 192.07
#2005-04-11| 191.78
#2005-04-12| 195.26
#2005-04-13| 194.37
#2005-04-14| 190.29
#2005-04-15| 187.17
#2005-04-18| 182.63
#2005-04-19| 184.72
#2005-04-20| 186.85
#2005-04-21| 184.77
#2005-04-22| 188.65
#2005-04-25| 188.34
#2005-04-26| 187.53
#2005-04-27| 185.76
#2005-04-28| 186.85
#2005-04-29| 188.48
#2005-05-02| 188.70
#2005-05-03| 189.02
#2005-05-04| 189.44
#2005-05-05| 193.33
#2005-05-06| 196.01
#2005-05-09| 198.36
#2005-05-10| 196.55
#2005-05-11| 195.81
#2005-05-12| 194.64
#2005-05-13| 191.53
#2005-05-16| 187.92
#2005-05-17| 190.00
#2005-05-18| 189.95
#2005-05-19| 191.83
#2005-05-20| 191.87
#2005-05-23| 191.02
#2005-05-24| 191.85
#2005-05-25| 191.02
#2005-05-26| 189.69
#2005-05-27| 191.77
#2005-05-30| .
#2005-05-31| 196.57
#2005-06-01| 200.86
#2005-06-02| 205.58
#2005-06-03| 207.16
#2005-06-06| 210.66
#2005-06-07| 205.33
#2005-06-08| 199.50
#2005-06-09| 193.73
#2005-06-10| 196.43
#2005-06-13| 196.52
#2005-06-14| 197.22
#2005-06-15| 201.46
#2005-06-16| 201.63
#2005-06-17| 202.28
#2005-06-20| 200.70
#2005-06-21| 195.92
#2005-06-22| 196.35
#2005-06-23| 196.38
#2005-06-24| 195.65
#2005-06-27| 197.52
#2005-06-28| 196.11
#2005-06-29| 194.13
#2005-06-30| 192.30
#2005-07-01| 189.14
#2005-07-04| .
#2005-07-05| 179.00
#2005-07-06| 179.47
#2005-07-07| 183.02
#2005-07-08| 186.04
#2005-07-11| 183.80
#2005-07-12| 186.17
#2005-07-13| 184.11
#2005-07-14| 186.85
#2005-07-15| 188.00
#2005-07-18| 189.93
#2005-07-19| 187.63
#2005-07-20| 191.84
#2005-07-21| 194.43
#2005-07-22| 194.46
#2005-07-25| 194.58
#2005-07-26| 193.49
#2005-07-27| 194.67
#2005-07-28| 197.36
#2005-07-29| 197.63
#2005-08-01| 195.66
#2005-08-02| 196.43
#2005-08-03| 196.64
#2005-08-04| 196.03
#2005-08-05| 195.96
#2005-08-08| 195.96
#2005-08-09| 197.39
#2005-08-10| 200.47
#2005-08-11| 202.08
#2005-08-12| 203.70
#2005-08-15| 200.29
#2005-08-16| 199.35
#2005-08-17| 198.18
#2005-08-18| 197.93
#2005-08-19| 196.12
#2005-08-22| 195.77
#2005-08-23| 193.91
#2005-08-24| 191.55
#2005-08-25| 192.03
#2005-08-26| 193.27
#2005-08-29| 192.68
#2005-08-30| 194.30
#2005-08-31| 192.96
#2005-09-01| 194.40
#2005-09-02| 194.87
#2005-09-05| .
#2005-09-06| 189.07
#2005-09-07| 189.93
#2005-09-08| 191.29
#2005-09-09| 189.30
#2005-09-12| 187.87
#2005-09-13| 190.29
#2005-09-14| 192.25
#2005-09-15| 190.39
#2005-09-16| 190.68
#2005-09-19| 192.75
#2005-09-20| 194.36
#2005-09-21| 196.90
#2005-09-22| 197.41
#2005-09-23| 196.52
#2005-09-26| 196.27
#2005-09-27| 199.99
#2005-09-28| 200.06
#2005-09-29| 199.67
#2005-09-30| 197.35
#2005-10-03| 197.62
#2005-10-04| 197.48
#2005-10-05| 199.27
#2005-10-06| 198.70
#2005-10-07| 199.50
#2005-10-10| 199.32
#2005-10-11| 200.69
#2005-10-12| 199.90
#2005-10-13| 199.55
#2005-10-14| 199.48
#2005-10-17| 198.06
#2005-10-18| 199.01
#2005-10-19| 199.45
#2005-10-20| 199.08
#2005-10-21| 197.48
#2005-10-24| 196.92
#2005-10-25| 198.96
#2005-10-26| 200.58
#2005-10-27| 201.54
#2005-10-28| 204.52
#2005-10-31| 204.63
#2005-11-01| 203.72
#2005-11-02| 211.28
#2005-11-03| 213.92
#2005-11-04| 211.86
#2005-11-07| 214.02
#2005-11-08| 216.60
#2005-11-09| 221.84
#2005-11-10| 223.66
#2005-11-11| 223.51
#2005-11-14| 220.50
#2005-11-15| 219.29
#2005-11-16| 218.67
#2005-11-17| 219.30
#2005-11-18| 222.11
#2005-11-21| 226.06
#2005-11-22| 227.67
#2005-11-23| 225.86
#2005-11-24| .
#2005-11-25| 225.69
#2005-11-28| 225.57
#2005-11-29| 227.00
#2005-11-30| 224.61
#2005-12-01| 222.69
#2005-12-02| 226.56
#2005-12-05| 227.38
#2005-12-06| 226.48
#2005-12-07| 227.25
#2005-12-08| 229.35
#2005-12-09| 229.11
#2005-12-12| 228.02
#2005-12-13| 227.28
#2005-12-14| 227.26
#2005-12-15| 225.80
#2005-12-16| 222.59
#2005-12-19| 221.82
#2005-12-20| 224.47
#2005-12-21| 225.10
#2005-12-22| 226.21
#2005-12-23| 229.84
#2005-12-26| .
#2005-12-27| 227.55
#2005-12-28| 225.71
#2005-12-29| 229.81
#2005-12-30| 229.68
#2006-01-02| .
#2006-01-03| 232.95
#2006-01-04| 237.13
#2006-01-05| 238.65
#2006-01-06| 235.20
#2006-01-09| 237.05
#2006-01-10| 238.21
#2006-01-11| 236.64
#2006-01-12| 238.29
#2006-01-13| 237.88
#2006-01-16| .
#2006-01-17| 237.63
#2006-01-18| 232.76
#2006-01-19| 231.44
#2006-01-20| 230.11
#2006-01-23| 228.93
#2006-01-24| 230.36
#2006-01-25| 232.89
#2006-01-26| 234.49
#2006-01-27| 235.39
#2006-01-30| 236.87
#2006-01-31| 238.85
#2006-02-01| 240.01
#2006-02-02| 242.28
#2006-02-03| 240.75
#2006-02-06| 241.63
#2006-02-07| 236.76
#2006-02-08| 231.47
#2006-02-09| 234.93
#2006-02-10| 235.94
#2006-02-13| 236.14
#2006-02-14| 234.60
#2006-02-15| 235.19
#2006-02-16| 234.64
#2006-02-17| 236.94
#2006-02-20| .
#2006-02-21| 234.89
#2006-02-22| 233.36
#2006-02-23| 237.81
#2006-02-24| 233.49
#2006-02-27| 235.56
#2006-02-28| 241.00
#2006-03-01| 244.01
#2006-03-02| 245.45
#2006-03-03| 244.34
#2006-03-06| 247.24
#2006-03-07| 244.94
#2006-03-08| 240.17
#2006-03-09| 242.06
#2006-03-10| 241.46
#2006-03-13| 244.56
#2006-03-14| 244.46
#2006-03-15| 246.01
#2006-03-16| 247.04
#2006-03-17| 248.76
#2006-03-20| 250.17
#2006-03-21| 252.65
#2006-03-22| 252.53
#2006-03-23| 253.12
#2006-03-24| 255.06
#2006-03-27| 253.76
#2006-03-28| 253.36
#2006-03-29| 252.20
#2006-03-30| 252.74
#2006-03-31| 255.81
#2006-04-03| 256.01
#2006-04-04| 256.80
#2006-04-05| 256.78
#2006-04-06| 259.25
#2006-04-07| 258.80
#2006-04-10| 257.02
#2006-04-11| 257.53
#2006-04-12| 256.93
#2006-04-13| 256.96
#2006-04-14| .
#2006-04-17| 256.89
#2006-04-18| 255.85
#2006-04-19| 257.51
#2006-04-20| 258.94
#2006-04-21| 261.22
#2006-04-24| 260.26
#2006-04-25| 256.89
#2006-04-26| 258.88
#2006-04-27| 264.32
#2006-04-28| 263.04
#2006-05-01| 263.65
#2006-05-02| 267.22
#2006-05-03| 273.73
#2006-05-04| 276.80
#2006-05-05| 288.35
#2006-05-08| 303.64
#2006-05-09| 294.53
#2006-05-10| 295.62
#2006-05-11| 295.93
#2006-05-12| 291.51
#2006-05-15| 279.24
#2006-05-16| 281.42
#2006-05-17| 283.08
#2006-05-18| 270.32
#2006-05-19| 267.47
#2006-05-22| 268.92
#2006-05-23| 258.96
#2006-05-24| 257.53
#2006-05-25| 254.61
#2006-05-26| 262.94
#2006-05-29| .
#2006-05-30| 263.80
#2006-05-31| 261.83
#2006-06-01| 263.31
#2006-06-02| 263.84
#2006-06-05| 264.31
#2006-06-06| 261.84
#2006-06-07| 253.90
#2006-06-08| 246.15
#2006-06-09| 246.57
#2006-06-12| 246.84
#2006-06-13| 240.79
#2006-06-14| 235.36
#2006-06-15| 236.10
#2006-06-16| 240.00
#2006-06-19| 239.31
#2006-06-20| 233.01
#2006-06-21| 231.19
#2006-06-22| 234.89
#2006-06-23| 236.04
#2006-06-26| 232.94
#2006-06-27| 231.93
#2006-06-28| 229.61
#2006-06-29| 232.10
#2006-06-30| 244.49
#2006-07-03| 247.53
#2006-07-04| .
#2006-07-05| 256.48
#2006-07-06| 252.85
#2006-07-07| 257.80
#2006-07-10| 256.26
#2006-07-11| 257.04
#2006-07-12| 256.37
#2006-07-13| 258.93
#2006-07-14| 252.60
#2006-07-17| 246.92
#2006-07-18| 249.17
#2006-07-19| 247.79
#2006-07-20| 257.37
#2006-07-21| 258.12
#2006-07-24| 257.84
#2006-07-25| 262.26
#2006-07-26| 264.65
#2006-07-27| 271.92
#2006-07-28| 271.40
#2006-07-31| 277.97
#2006-08-01| 278.14
#2006-08-02| 267.70
#2006-08-03| 273.65
#2006-08-04| 274.85
#2006-08-07| 277.57
#2006-08-08| 276.54
#2006-08-09| 274.18
#2006-08-10| 271.82
#2006-08-11| 274.01
#2006-08-14| 272.22
#2006-08-15| 271.93
#2006-08-16| 276.00
#2006-08-17| 276.46
#2006-08-18| 274.48
#2006-08-21| 274.48
#2006-08-22| 271.96
#2006-08-23| 272.58
#2006-08-24| 271.23
#2006-08-25| 268.34
#2006-08-28| 271.78
#2006-08-29| 273.26
#2006-08-30| 273.06
#2006-08-31| 276.35
#2006-09-01| 278.43
#2006-09-04| .
#2006-09-05| 287.87
#2006-09-06| 289.33
#2006-09-07| 288.94
#2006-09-08| 286.17
#2006-09-11| 288.17
#2006-09-12| 284.59
#2006-09-13| 287.17
#2006-09-14| 289.75
#2006-09-15| 293.55
#2006-09-18| 300.53
#2006-09-19| 308.99
#2006-09-20| 304.23
#2006-09-21| 308.80
#2006-09-22| 304.07
#2006-09-25| 303.90
#2006-09-26| 305.46
#2006-09-27| 307.68
#2006-09-28| 307.71
#2006-09-29| 307.71
#2006-10-02| 307.90
#2006-10-03| 306.83
#2006-10-04| 302.35
#2006-10-05| 311.53
#2006-10-06| 311.58
#2006-10-09| 309.02
#2006-10-10| 306.22
#2006-10-11| 306.14
#2006-10-12| 306.27
#2006-10-13| 309.19
#2006-10-16| 312.26
#2006-10-17| 308.23
#2006-10-18| 309.15
#2006-10-19| 314.89
#2006-10-20| 317.17
#2006-10-23| 319.03
#2006-10-24| 318.96
#2006-10-25| 327.60
#2006-10-26| 330.13
#2006-10-27| 332.76
#2006-10-30| 333.61
#2006-10-31| 333.80
#2006-11-01| 333.80
#2006-11-02| 337.06
#2006-11-03| 342.71
#2006-11-06| 340.30
#2006-11-07| 344.60
#2006-11-08| 339.55
#2006-11-09| 346.30
#2006-11-10| 348.54
#2006-11-13| 348.75
#2006-11-14| 345.85
#2006-11-15| 342.72
#2006-11-16| 346.30
#2006-11-17| 350.05
#2006-11-20| 351.34
#2006-11-21| 349.33
#2006-11-22| 352.81
#2006-11-23| .
#2006-11-24| 347.84
#2006-11-27| 348.14
#2006-11-28| 342.73
#2006-11-29| 340.30
#2006-11-30| 345.76
#2006-12-01| 345.76
#2006-12-04| 346.61
#2006-12-05| 349.60
#2006-12-06| 347.86
#2006-12-07| 346.44
#2006-12-08| 346.06
#2006-12-11| 347.98
#2006-12-12| 350.04
#2006-12-13| 348.50
#2006-12-14| 348.96
#2006-12-15| 351.33
#2006-12-18| 354.25
#2006-12-19| 349.80
#2006-12-20| 348.08
#2006-12-21| 351.69
#2006-12-22| 352.88
#2006-12-25| .
#2006-12-26| 352.88
#2006-12-27| 357.30
#2006-12-28| 366.77
#2006-12-29| 371.07
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 376.87
#2007-01-04| 375.66
#2007-01-05| 373.56
#2007-01-08| 368.76
#2007-01-09| 372.70
#2007-01-10| 368.25
#2007-01-11| 364.29
#2007-01-12| 371.11
#2007-01-15| .
#2007-01-16| 384.33
#2007-01-17| 380.45
#2007-01-18| 385.12
#2007-01-19| 384.23
#2007-01-22| 389.61
#2007-01-23| 397.26
#2007-01-24| 405.01
#2007-01-25| 410.11
#2007-01-26| 392.83
#2007-01-29| 393.65
#2007-01-30| 398.31
#2007-01-31| 405.16
#2007-02-01| 407.71
#2007-02-02| 413.18
#2007-02-05| 413.49
#2007-02-06| 414.93
#2007-02-07| 409.84
#2007-02-08| 404.93
#2007-02-09| 410.05
#2007-02-12| 406.88
#2007-02-13| 404.62
#2007-02-14| 415.92
#2007-02-15| 428.53
#2007-02-16| 425.11
#2007-02-19| .
#2007-02-20| 429.56
#2007-02-21| 429.06
#2007-02-22| 425.98
#2007-02-23| 429.34
#2007-02-26| 426.02
#2007-02-27| 419.29
#2007-02-28| 383.96
#2007-03-01| 399.94
#2007-03-02| 392.19
#2007-03-05| 372.81
#2007-03-06| 369.96
#2007-03-07| 384.02
#2007-03-08| 381.28
#2007-03-09| 389.22
#2007-03-12| 393.55
#2007-03-13| 401.03
#2007-03-14| 384.61
#2007-03-15| 382.18
#2007-03-16| 382.71
#2007-03-19| 380.99
#2007-03-20| 382.02
#2007-03-21| 388.79
#2007-03-22| 402.33
#2007-03-23| 403.49
#2007-03-26| 400.86
#2007-03-27| 403.74
#2007-03-28| 400.25
#2007-03-29| 399.65
#2007-03-30| 405.69
#2007-04-02| 407.69
#2007-04-03| 410.94
#2007-04-04| 418.35
#2007-04-05| 418.35
#2007-04-06| .
#2007-04-09| 420.28
#2007-04-10| 421.26
#2007-04-11| 419.86
#2007-04-12| 410.99
#2007-04-13| 410.62
#2007-04-16| 416.74
#2007-04-17| 421.81
#2007-04-18| 418.91
#2007-04-19| 409.80
#2007-04-20| 413.80
#2007-04-23| 420.62
#2007-04-24| 418.15
#2007-04-25| 420.68
#2007-04-26| 425.33
#2007-04-27| 420.93
#2007-04-30| 413.38
#2007-05-01| 413.38
#2007-05-02| 413.34
#2007-05-03| 413.83
#2007-05-04| 417.32
#2007-05-07| 423.90
#2007-05-08| 425.78
#2007-05-09| 426.97
#2007-05-10| 427.20
#2007-05-11| 429.30
#2007-05-14| 428.93
#2007-05-15| 436.78
#2007-05-16| 438.21
#2007-05-17| 442.44
#2007-05-18| 447.12
#2007-05-21| 452.75
#2007-05-22| 462.03
#2007-05-23| 457.59
#2007-05-24| 456.10
#2007-05-25| 454.75
#2007-05-28| .
#2007-05-29| 453.42
#2007-05-30| 443.09
#2007-05-31| 453.74
#2007-06-01| 466.14
#2007-06-04| 481.25
#2007-06-05| 476.75
#2007-06-06| 470.46
#2007-06-07| 463.63
#2007-06-08| 457.59
#2007-06-11| 457.35
#2007-06-12| 467.31
#2007-06-13| 458.83
#2007-06-14| 470.46
#2007-06-15| 478.49
#2007-06-18| 485.37
#2007-06-19| 483.40
#2007-06-20| 491.97
#2007-06-21| 489.51
#2007-06-22| 488.32
#2007-06-25| 479.97
#2007-06-26| 475.91
#2007-06-27| 463.75
#2007-06-28| 475.49
#2007-06-29| 478.19
#2007-07-02| 485.40
#2007-07-03| 493.66
#2007-07-04| .
#2007-07-05| 495.64
#2007-07-06| 492.27
#2007-07-09| 490.91
#2007-07-10| 490.70
#2007-07-11| 484.63
#2007-07-12| 495.18
#2007-07-13| 502.12
#2007-07-16| 500.39
#2007-07-17| 501.34
#2007-07-18| 501.29
#2007-07-19| 500.57
#2007-07-20| 506.91
#2007-07-23| 505.95
#2007-07-24| 503.07
#2007-07-25| 491.78
#2007-07-26| 490.55
#2007-07-27| 466.94
#2007-07-30| 461.47
#2007-07-31| 468.26
#2007-08-01| 452.68
#2007-08-02| 445.20
#2007-08-03| 447.14
#2007-08-06| 432.40
#2007-08-07| 444.63
#2007-08-08| 451.41
#2007-08-09| 452.87
#2007-08-10| 433.33
#2007-08-13| 433.08
#2007-08-14| 429.56
#2007-08-15| 408.03
#2007-08-16| 382.91
#2007-08-17| 373.35
#2007-08-20| 373.35
#2007-08-21| 408.71
#2007-08-22| 409.00
#2007-08-23| 420.32
#2007-08-24| 416.81
#2007-08-27| 417.35
#2007-08-28| 422.11
#2007-08-29| 415.45
#2007-08-30| 428.95
#2007-08-31| 437.85
#2007-09-03| .
#2007-09-04| 432.69
#2007-09-05| 435.74
#2007-09-06| 433.48
#2007-09-07| 433.75
#2007-09-10| 424.52
#2007-09-11| 419.01
#2007-09-12| 426.75
#2007-09-13| 426.95
#2007-09-14| 428.01
#2007-09-17| 427.56
#2007-09-18| 427.54
#2007-09-19| 442.87
#2007-09-20| 455.44
#2007-09-21| 453.23
#2007-09-24| 455.20
#2007-09-25| 453.68
#2007-09-26| 459.06
#2007-09-27| 475.24
#2007-09-28| 475.75
#2007-10-01| 481.28
#2007-10-02| 492.19
#2007-10-03| 503.26
#2007-10-04| 510.08
#2007-10-05| 513.83
#2007-10-08| 530.09
#2007-10-09| 516.71
#2007-10-10| 526.57
#2007-10-11| 526.91
#2007-10-12| 526.91
#2007-10-15| 532.64
#2007-10-16| 523.50
#2007-10-17| 519.19
#2007-10-18| 522.85
#2007-10-19| 524.04
#2007-10-22| 503.91
#2007-10-23| 506.77
#2007-10-24| 512.84
#2007-10-25| 516.16
#2007-10-26| 517.37
#2007-10-29| 517.81
#2007-10-30| 520.50
#2007-10-31| 520.34
#2007-11-01| 520.34
#2007-11-02| 520.34
#2007-11-05| 518.93
#2007-11-06| 521.38
#2007-11-07| 527.00
#2007-11-08| 512.64
#2007-11-09| 518.85
#2007-11-12| 503.21
#2007-11-13| 501.27
#2007-11-14| 511.98
#2007-11-15| 506.88
#2007-11-16| 495.02
#2007-11-19| 503.23
#2007-11-20| 490.18
#2007-11-21| 484.72
#2007-11-22| .
#2007-11-23| 487.77
#2007-11-26| 493.89
#2007-11-27| 492.17
#2007-11-28| 492.98
#2007-11-29| 497.55
#2007-11-30| 497.55
#2007-12-03| 511.17
#2007-12-04| 515.78
#2007-12-05| 518.07
#2007-12-06| 529.09
#2007-12-07| 533.51
#2007-12-10| 526.99
#2007-12-11| 528.47
#2007-12-12| 519.83
#2007-12-13| 523.61
#2007-12-14| 512.09
#2007-12-17| 499.96
#2007-12-18| 493.35
#2007-12-19| 494.65
#2007-12-20| 498.93
#2007-12-21| 508.48
#2007-12-24| 508.48
#2007-12-25| .
#2007-12-26| 522.92
#2007-12-27| 525.66
#2007-12-28| 521.45
#2007-12-31| 521.45
#2008-01-01| .
#2008-01-02| 522.00
#2008-01-03| 508.63
#2008-01-04| 506.47
#2008-01-07| 493.59
#2008-01-08| 499.42
#2008-01-09| 500.67
#2008-01-10| 503.90
#2008-01-11| 511.16
#2008-01-14| 509.90
#2008-01-15| 503.85
#2008-01-16| 488.46
#2008-01-17| 471.20
#2008-01-18| 459.01
#2008-01-21| .
#2008-01-22| 424.71
#2008-01-23| 440.23
#2008-01-24| 453.19
#2008-01-25| 468.65
#2008-01-28| 461.60
#2008-01-29| 467.63
#2008-01-30| 470.66
#2008-01-31| 472.13
#2008-02-01| 477.43
#2008-02-04| 480.93
#2008-02-05| 477.84
#2008-02-06| 468.55
#2008-02-07| 469.00
#2008-02-08| 471.03
#2008-02-11| 458.66
#2008-02-12| 462.83
#2008-02-13| 464.03
#2008-02-14| 461.31
#2008-02-15| 460.69
#2008-02-18| .
#2008-02-19| 464.10
#2008-02-20| 460.97
#2008-02-21| 462.43
#2008-02-22| 448.67
#2008-02-25| 448.67
#2008-02-26| 451.24
#2008-02-27| 456.07
#2008-02-28| 455.16
#2008-02-29| 458.47
#2008-03-03| 448.85
#2008-03-04| 452.30
#2008-03-05| 449.09
#2008-03-06| 454.53
#2008-03-07| 438.44
#2008-03-10| 417.57
#2008-03-11| 416.31
#2008-03-12| 420.92
#2008-03-13| 416.64
#2008-03-14| 415.93
#2008-03-17| 398.99
#2008-03-18| 397.93
#2008-03-19| 402.67
#2008-03-20| 402.67
#2008-03-21| .
#2008-03-24| 410.44
#2008-03-25| 414.87
#2008-03-26| 417.75
#2008-03-27| 417.62
#2008-03-28| 422.46
#2008-03-31| 427.48
#2008-04-01| 426.95
#2008-04-02| 439.17
#2008-04-03| 437.15
#2008-04-04| 427.44
#2008-04-07| 427.44
#2008-04-08| 427.35
#2008-04-09| 424.96
#2008-04-10| 424.77
#2008-04-11| 422.94
#2008-04-14| 417.48
#2008-04-15| 415.24
#2008-04-16| 417.15
#2008-04-17| 419.17
#2008-04-18| 414.82
#2008-04-21| 411.23
#2008-04-22| 405.32
#2008-04-23| 401.06
#2008-04-24| 403.60
#2008-04-25| 394.52
#2008-04-28| 388.76
#2008-04-29| 390.41
#2008-04-30| 388.46
#2008-05-01| 388.46
#2008-05-02| 384.11
#2008-05-05| 391.67
#2008-05-06| 387.23
#2008-05-07| 388.40
#2008-05-08| 389.97
#2008-05-09| 393.40
#2008-05-12| 394.19
#2008-05-13| 401.61
#2008-05-14| 401.91
#2008-05-15| 405.41
#2008-05-16| 404.32
#2008-05-19| 404.44
#2008-05-20| 405.17
#2008-05-21| 400.92
#2008-05-22| 393.77
#2008-05-23| 395.89
#2008-05-26| .
#2008-05-27| 393.76
#2008-05-28| 391.81
#2008-05-29| 385.61
#2008-05-30| 390.55
#2008-06-02| 392.80
#2008-06-03| 384.92
#2008-06-04| 382.65
#2008-06-05| 375.57
#2008-06-06| 377.09
#2008-06-09| 376.75
#2008-06-10| 362.73
#2008-06-11| 355.01
#2008-06-12| 350.43
#2008-06-13| 352.81
#2008-06-16| 361.06
#2008-06-17| 365.46
#2008-06-18| 363.59
#2008-06-19| 357.15
#2008-06-20| 357.19
#2008-06-23| 344.99
#2008-06-24| 341.68
#2008-06-25| 346.53
#2008-06-26| 348.09
#2008-06-27| 338.71
#2008-06-30| 337.11
#2008-07-01| 329.84
#2008-07-02| 324.72
#2008-07-03| 315.50
#2008-07-04| .
#2008-07-07| 323.05
#2008-07-08| 325.54
#2008-07-09| 331.40
#2008-07-10| 328.08
#2008-07-11| 325.46
#2008-07-14| 330.14
#2008-07-15| 322.73
#2008-07-16| 317.33
#2008-07-17| 323.32
#2008-07-18| 326.71
#2008-07-21| 330.47
#2008-07-22| 328.99
#2008-07-23| 340.37
#2008-07-24| 348.75
#2008-07-25| 346.53
#2008-07-28| 351.00
#2008-07-29| 346.11
#2008-07-30| 356.42
#2008-07-31| 355.31
#2008-08-01| 355.60
#2008-08-04| 356.70
#2008-08-05| 359.84
#2008-08-06| 376.31
#2008-08-07| 373.95
#2008-08-08| 371.81
#2008-08-11| 382.89
#2008-08-12| 378.04
#2008-08-13| 372.93
#2008-08-14| 370.95
#2008-08-15| 368.57
#2008-08-18| 368.57
#2008-08-19| 364.07
#2008-08-20| 362.10
#2008-08-21| 360.00
#2008-08-22| 358.65
#2008-08-25| 358.65
#2008-08-26| 353.75
#2008-08-27| 357.68
#2008-08-28| 360.16
#2008-08-29| 363.81
#2008-09-01| .
#2008-09-02| 360.60
#2008-09-03| 364.67
#2008-09-04| 366.23
#2008-09-05| 360.22
#2008-09-08| 362.88
#2008-09-09| 359.05
#2008-09-10| 356.08
#2008-09-11| 350.23
#2008-09-12| 348.96
#2008-09-15| 334.20
#2008-09-16| 317.97
#2008-09-17| 322.83
#2008-09-18| 309.98
#2008-09-19| 326.78
#2008-09-22| 335.76
#2008-09-23| 328.63
#2008-09-24| 331.55
#2008-09-25| 338.50
#2008-09-26| 339.71
#2008-09-29| 338.73
#2008-09-30| 333.28
#2008-10-01| 333.28
#2008-10-02| 340.04
#2008-10-03| 332.58
#2008-10-06| 321.90
#2008-10-07| 313.28
#2008-10-08| 296.17
#2008-10-09| 296.94
#2008-10-10| 271.85
#2008-10-13| 277.45
#2008-10-14| 297.18
#2008-10-15| 290.42
#2008-10-16| 272.25
#2008-10-17| 268.34
#2008-10-20| 263.99
#2008-10-21| 269.40
#2008-10-22| 263.67
#2008-10-23| 251.21
#2008-10-24| 244.93
#2008-10-27| 211.69
#2008-10-28| 210.84
#2008-10-29| 219.76
#2008-10-30| 233.71
#2008-10-31| 244.09
#2008-11-03| 255.17
#2008-11-04| 252.06
#2008-11-05| 254.27
#2008-11-06| 243.44
#2008-11-07| 239.55
#2008-11-10| 243.93
#2008-11-11| 242.80
#2008-11-12| 241.37
#2008-11-13| 235.14
#2008-11-14| 242.79
#2008-11-17| 236.17
#2008-11-18| 227.11
#2008-11-19| 231.86
#2008-11-20| 222.94
#2008-11-21| 214.57
#2008-11-24| 218.96
#2008-11-25| 233.67
#2008-11-26| 238.31
#2008-11-27| .
#2008-11-28| 243.96
#2008-12-01| 243.96
#2008-12-02| 229.47
#2008-12-03| 233.98
#2008-12-04| 231.47
#2008-12-05| 232.35
#2008-12-08| 237.18
#2008-12-09| 240.65
#2008-12-10| 243.29
#2008-12-11| 246.08
#2008-12-12| 239.15
#2008-12-15| 243.98
#2008-12-16| 242.07
#2008-12-17| 247.13
#2008-12-18| 247.70
#2008-12-19| 247.75
#2008-12-22| 236.65
#2008-12-23| 238.84
#2008-12-24| 239.50
#2008-12-25| .
#2008-12-26| 239.50
#2008-12-29| 239.50
#2008-12-30| 239.50
#2008-12-31| 239.50
#2009-01-01| .
#2009-01-02| 239.50
#2009-01-05| 255.52
#2009-01-06| 255.93
#2009-01-07| 263.78
#2009-01-08| 256.48
#2009-01-09| 257.21
#2009-01-12| 257.09
#2009-01-13| 256.44
#2009-01-14| 257.40
#2009-01-15| 251.91
#2009-01-16| 252.39
#2009-01-19| .
#2009-01-20| 244.61
#2009-01-21| 236.92
#2009-01-22| 240.93
#2009-01-23| 239.59
#2009-01-26| 241.41
#2009-01-27| 243.78
#2009-01-28| 243.30
#2009-01-29| 240.91
#2009-01-30| 235.11
#2009-02-02| 234.70
#2009-02-03| 234.01
#2009-02-04| 237.36
#2009-02-05| 243.13
#2009-02-06| 250.49
#2009-02-09| 252.26
#2009-02-10| 248.35
#2009-02-11| 244.06
#2009-02-12| 245.74
#2009-02-13| 246.08
#2009-02-16| .
#2009-02-17| 240.43
#2009-02-18| 239.54
#2009-02-19| 238.40
#2009-02-20| 233.70
#2009-02-23| 235.87
#2009-02-24| 233.18
#2009-02-25| 236.16
#2009-02-26| 233.32
#2009-02-27| 229.99
#2009-03-02| 227.35
#2009-03-03| 229.13
#2009-03-04| 233.13
#2009-03-05| 235.89
#2009-03-06| 234.56
#2009-03-09| 233.59
#2009-03-10| 232.78
#2009-03-11| 236.34
#2009-03-12| 232.53
#2009-03-13| 234.16
#2009-03-16| 225.35
#2009-03-17| 224.47
#2009-03-18| 224.70
#2009-03-19| 227.12
#2009-03-20| 233.51
#2009-03-23| 241.17
#2009-03-24| 246.00
#2009-03-25| 248.89
#2009-03-26| 254.88
#2009-03-27| 260.37
#2009-03-30| 256.95
#2009-03-31| 253.41
#2009-04-01| 250.66
#2009-04-02| 253.83
#2009-04-03| 261.00
#2009-04-06| 261.00
#2009-04-07| 264.87
#2009-04-08| 266.08
#2009-04-09| 266.08
#2009-04-10| .
#2009-04-13| 263.54
#2009-04-14| 263.40
#2009-04-15| 260.99
#2009-04-16| 268.19
#2009-04-17| 272.11
#2009-04-20| 269.92
#2009-04-21| 263.04
#2009-04-22| 265.54
#2009-04-23| 265.21
#2009-04-24| 269.96
#2009-04-27| 267.60
#2009-04-28| 263.70
#2009-04-29| 265.50
#2009-04-30| 273.66
#2009-05-01| 273.66
#2009-05-04| 279.65
#2009-05-05| 289.40
#2009-05-06| 290.39
#2009-05-07| 296.96
#2009-05-08| 299.21
#2009-05-11| 301.68
#2009-05-12| 300.97
#2009-05-13| 303.86
#2009-05-14| 299.54
#2009-05-15| 305.91
#2009-05-18| 302.07
#2009-05-19| 307.61
#2009-05-20| 310.91
#2009-05-21| 311.12
#2009-05-22| 309.17
#2009-05-25| .
#2009-05-26| 306.93
#2009-05-27| 313.95
#2009-05-28| 312.45
#2009-05-29| 319.89
#2009-06-01| 330.23
#2009-06-02| 332.65
#2009-06-03| 330.76
#2009-06-04| 332.00
#2009-06-05| 336.48
#2009-06-08| 332.05
#2009-06-09| 328.03
#2009-06-10| 333.56
#2009-06-11| 338.40
#2009-06-12| 338.40
#2009-06-15| 336.22
#2009-06-16| 324.27
#2009-06-17| 315.12
#2009-06-18| 312.45
#2009-06-19| 307.75
#2009-06-22| 310.59
#2009-06-23| 305.30
#2009-06-24| 311.00
#2009-06-25| 316.54
#2009-06-26| 317.93
#2009-06-29| 316.92
#2009-06-30| 315.11
#2009-07-01| 314.47
#2009-07-02| 314.72
#2009-07-03| .
#2009-07-06| 314.90
#2009-07-07| 316.18
#2009-07-08| 314.18
#2009-07-09| 316.37
#2009-07-10| 316.71
#2009-07-13| 315.57
#2009-07-14| 317.52
#2009-07-15| 322.45
#2009-07-16| 326.38
#2009-07-17| 326.45
#2009-07-20| 331.42
#2009-07-21| 330.78
#2009-07-22| 330.45
#2009-07-23| 330.80
#2009-07-24| 338.63
#2009-07-27| 343.81
#2009-07-28| 341.85
#2009-07-29| 342.84
#2009-07-30| 345.00
#2009-07-31| 351.68
#2009-08-03| 356.61
#2009-08-04| 363.17
#2009-08-05| 363.17
#2009-08-06| 356.77
#2009-08-07| 350.14
#2009-08-10| 356.25
#2009-08-11| 357.50
#2009-08-12| 351.86
#2009-08-13| 355.88
#2009-08-14| 357.31
#2009-08-17| 348.76
#2009-08-18| 346.02
#2009-08-19| 348.24
#2009-08-20| 344.38
#2009-08-21| 344.38
#2009-08-24| 361.15
#2009-08-25| 360.83
#2009-08-26| 361.39
#2009-08-27| 363.57
#2009-08-28| 364.63
#2009-08-31| 364.63
#2009-09-01| 360.62
#2009-09-02| 353.52
#2009-09-03| 354.11
#2009-09-04| 358.05
#2009-09-07| .
#2009-09-08| 362.92
#2009-09-09| 359.38
#2009-09-10| 360.95
#2009-09-11| 366.19
#2009-09-14| 359.06
#2009-09-15| 356.24
#2009-09-16| 356.01
#2009-09-17| 359.81
#2009-09-18| 363.62
#2009-09-21| 363.62
#2009-09-22| 363.69
#2009-09-23| 371.01
#2009-09-24| 371.34
#2009-09-25| 368.74
#2009-09-28| 362.36
#2009-09-29| 367.06
#2009-09-30| 368.47
#2009-10-01| 374.46
#2009-10-02| 372.57
#2009-10-05| 376.14
#2009-10-06| 383.85
#2009-10-07| 394.33
#2009-10-08| 396.23
#2009-10-09| 392.28
#2009-10-12| 388.24
#2009-10-13| 389.82
#2009-10-14| 389.87
#2009-10-15| 392.00
#2009-10-16| 386.92
#2009-10-19| 385.96
#2009-10-20| 386.30
#2009-10-21| 381.36
#2009-10-22| 376.14
#2009-10-23| 384.95
#2009-10-26| 386.02
#2009-10-27| 384.18
#2009-10-28| 379.25
#2009-10-29| 371.86
#2009-10-30| 378.38
#2009-11-02| 378.38
#2009-11-03| 373.27
#2009-11-04| 374.05
#2009-11-05| 378.55
#2009-11-06| 383.87
#2009-11-09| 383.57
#2009-11-10| 392.03
#2009-11-11| 399.97
#2009-11-12| 402.49
#2009-11-13| 399.77
#2009-11-16| 399.11
#2009-11-17| 399.97
#2009-11-18| 401.41
#2009-11-19| 401.70
#2009-11-20| 398.96
#2009-11-23| 398.38
#2009-11-24| 400.48
#2009-11-25| 402.11
#2009-11-26| .
#2009-11-27| 396.27
#2009-11-30| 396.27
#2009-12-01| 405.56
#2009-12-02| 411.84
#2009-12-03| 410.47
#2009-12-04| 409.00
#2009-12-07| 406.32
#2009-12-08| 403.02
#2009-12-09| 396.16
#2009-12-10| 400.07
#2009-12-11| 403.23
#2009-12-14| 405.20
#2009-12-15| 404.68
#2009-12-16| 402.58
#2009-12-17| 401.74
#2009-12-18| 398.08
#2009-12-21| 398.28
#2009-12-22| 399.36
#2009-12-23| 401.20
#2009-12-24| 401.20
#2009-12-25| .
#2009-12-28| 404.18
#2009-12-29| 406.70
#2009-12-30| 406.70
#2009-12-31| 406.70
#2010-01-01| .
#2010-01-04| 403.47
#2010-01-05| 406.05
#2010-01-06| 406.93
#2010-01-07| 414.40
#2010-01-08| 415.22
#2010-01-11| 419.18
#2010-01-12| 420.75
#2010-01-13| 417.51
#2010-01-14| 421.78
#2010-01-15| 420.68
#2010-01-18| .
#2010-01-19| 416.40
#2010-01-20| 413.81
#2010-01-21| 415.06
#2010-01-22| 406.06
#2010-01-25| 398.91
#2010-01-26| 394.32
#2010-01-27| 388.53
#2010-01-28| 395.73
#2010-01-29| 395.34
#2010-02-01| 385.86
#2010-02-02| 384.14
#2010-02-03| 389.28
#2010-02-04| 391.46
#2010-02-05| 380.78
#2010-02-08| 379.26
#2010-02-09| 375.66
#2010-02-10| 383.64
#2010-02-11| 391.80
#2010-02-12| 397.30
#2010-02-15| .
#2010-02-16| 401.50
#2010-02-17| 401.07
#2010-02-18| 404.75
#2010-02-19| 402.34
#2010-02-22| 408.75
#2010-02-23| 409.05
#2010-02-24| 403.18
#2010-02-25| 407.96
#2010-02-26| 411.01
#2010-03-01| 415.95
#2010-03-02| 414.27
#2010-03-03| 416.25
#2010-03-04| 411.69
#2010-03-05| 416.29
#2010-03-08| 421.15
#2010-03-09| 423.58
#2010-03-10| 425.90
#2010-03-11| 425.20
#2010-03-12| 425.16
#2010-03-15| 425.21
#2010-03-16| 425.12
#2010-03-17| 427.43
#2010-03-18| 427.23
#2010-03-19| 429.39
#2010-03-22| 427.38
#2010-03-23| 433.94
#2010-03-24| 439.78
#2010-03-25| 439.06
#2010-03-26| 441.85
#2010-03-29| 444.11
#2010-03-30| 447.36
#2010-03-31| 443.66
#2010-04-01| 443.66
#2010-04-02| .
#2010-04-05| 446.99
#2010-04-06| 456.76
#2010-04-07| 461.20
#2010-04-08| 458.51
#2010-04-09| 458.51
#2010-04-12| 466.76
#2010-04-13| 468.21
#2010-04-14| 469.63
#2010-04-15| 468.11
#2010-04-16| 466.59
#2010-04-19| 455.33
#2010-04-20| 448.89
#2010-04-21| 458.55
#2010-04-22| 463.27
#2010-04-23| 464.14
#2010-04-26| 472.21
#2010-04-27| 473.15
#2010-04-28| 465.84
#2010-04-29| 469.04
#2010-04-30| 470.42
#2010-05-03| 470.42
#2010-05-04| 468.80
#2010-05-05| 448.77
#2010-05-06| 444.57
#2010-05-07| 438.41
#2010-05-10| 438.41
#2010-05-11| 461.54
#2010-05-12| 462.92
#2010-05-13| 474.99
#2010-05-14| 478.26
#2010-05-17| 468.34
#2010-05-18| 464.39
#2010-05-19| 452.97
#2010-05-20| 448.45
#2010-05-21| 437.99
#2010-05-24| 438.52
#2010-05-25| 420.77
#2010-05-26| 427.17
#2010-05-27| 434.14
#2010-05-28| 450.92
#2010-05-31| .
#2010-06-01| 449.26
#2010-06-02| 452.04
#2010-06-03| 464.40
#2010-06-04| 466.82
#2010-06-07| 448.81
#2010-06-08| 452.13
#2010-06-09| 449.76
#2010-06-10| 444.95
#2010-06-11| 450.28
#2010-06-14| 450.28
#2010-06-15| 455.54
#2010-06-16| 461.98
#2010-06-17| 463.26
#2010-06-18| 468.43
#2010-06-21| 475.30
#2010-06-22| 473.56
#2010-06-23| 469.61
#2010-06-24| 465.46
#2010-06-25| 465.53
#2010-06-28| 468.29
#2010-06-29| 470.72
#2010-06-30| 470.72
#2010-07-01| 460.25
#2010-07-02| 456.47
#2010-07-05| .
#2010-07-06| 463.40
#2010-07-07| 463.83
#2010-07-08| 470.64
#2010-07-09| 472.86
#2010-07-12| 473.73
#2010-07-13| 476.00
#2010-07-14| 483.05
#2010-07-15| 482.79
#2010-07-16| 479.72
#2010-07-19| 476.42
#2010-07-20| 474.16
#2010-07-21| 476.44
#2010-07-22| 475.51
#2010-07-23| 479.20
#2010-07-26| 481.42
#2010-07-27| 485.49
#2010-07-28| 487.68
#2010-07-29| 485.81
#2010-07-30| 486.62
#2010-08-02| 493.18
#2010-08-03| 500.15
#2010-08-04| 502.10
#2010-08-05| 508.35
#2010-08-06| 509.89
#2010-08-09| 511.03
#2010-08-10| 512.42
#2010-08-11| 508.83
#2010-08-12| 501.26
#2010-08-13| 500.85
#2010-08-16| 505.08
#2010-08-17| 511.44
#2010-08-18| 517.37
#2010-08-19| 522.98
#2010-08-20| 528.80
#2010-08-23| 530.78
#2010-08-24| 514.02
#2010-08-25| 518.65
#2010-08-26| 526.28
#2010-08-27| 519.43
#2010-08-30| 519.43
#2010-08-31| 519.59
#2010-09-01| 527.01
#2010-09-02| 539.95
#2010-09-03| 553.78
#2010-09-06| .
#2010-09-07| 562.74
#2010-09-08| 569.36
#2010-09-09| 586.96
#2010-09-10| 586.96
#2010-09-13| 598.99
#2010-09-14| 597.28
#2010-09-15| 597.51
#2010-09-16| 600.12
#2010-09-17| 602.65
#2010-09-20| 616.05
#2010-09-21| 619.02
#2010-09-22| 616.32
#2010-09-23| 614.28
#2010-09-24| 617.15
#2010-09-27| 630.30
#2010-09-28| 626.73
#2010-09-29| 625.85
#2010-09-30| 624.58
#2010-10-01| 626.18
#2010-10-04| 640.74
#2010-10-05| 637.71
#2010-10-06| 646.88
#2010-10-07| 655.63
#2010-10-08| 651.97
#2010-10-11| 647.05
#2010-10-12| 637.67
#2010-10-13| 643.60
#2010-10-14| 653.39
#2010-10-15| 649.94
#2010-10-18| 648.07
#2010-10-19| 642.96
#2010-10-20| 643.01
#2010-10-21| 651.48
#2010-10-22| 657.42
#2010-10-25| 657.42
#2010-10-26| 660.34
#2010-10-27| 660.81
#2010-10-28| 661.71
#2010-10-29| 664.97
#2010-11-01| 664.97
#2010-11-02| 681.52
#2010-11-03| 692.75
#2010-11-04| 696.53
#2010-11-05| 689.13
#2010-11-08| 673.30
#2010-11-09| 667.05
#2010-11-10| 654.80
#2010-11-11| 640.62
#2010-11-12| 631.33
#2010-11-15| 641.75
#2010-11-16| 641.84
#2010-11-17| 630.14
#2010-11-18| 641.66
#2010-11-19| 653.02
#2010-11-22| 649.96
#2010-11-23| 641.26
#2010-11-24| 638.12
#2010-11-25| .
#2010-11-26| 628.19
#2010-11-29| 628.19
#2010-11-30| 613.10
#2010-12-01| 623.83
#2010-12-02| 645.61
#2010-12-03| 649.90
#2010-12-06| 658.60
#2010-12-07| 658.43
#2010-12-08| 659.81
#2010-12-09| 659.97
#2010-12-10| 648.38
#2010-12-13| 640.17
#2010-12-14| 647.69
#2010-12-15| 637.01
#2010-12-16| 625.32
#2010-12-17| 629.27
#2010-12-20| 631.34
#2010-12-21| 633.87
#2010-12-22| 639.84
#2010-12-23| 649.21
#2010-12-24| .
#2010-12-27| 649.21
#2010-12-28| 653.76
#2010-12-29| 662.47
#2010-12-30| 661.99
#2010-12-31| 661.99
#2011-01-03| 667.75
#2011-01-04| 667.01
#2011-01-05| 665.77
#2011-01-06| 664.07
#2011-01-07| 657.85
#2011-01-10| 642.48
#2011-01-11| 630.48
#2011-01-12| 633.68
#2011-01-13| 639.97
#2011-01-14| 647.53
#2011-01-17| .
#2011-01-18| 631.35
#2011-01-19| 629.91
#2011-01-20| 621.20
#2011-01-21| 611.72
#2011-01-24| 599.38
#2011-01-25| 611.95
#2011-01-26| 609.24
#2011-01-27| 626.74
#2011-01-28| 626.35
#2011-01-31| 608.84
#2011-02-01| 600.08
#2011-02-02| 613.17
#2011-02-03| 618.31
#2011-02-04| 617.73
#2011-02-07| 621.31
#2011-02-08| 625.42
#2011-02-09| 617.36
#2011-02-10| 599.49
#2011-02-11| 597.55
#2011-02-14| 605.54
#2011-02-15| 604.00
#2011-02-16| 608.14
#2011-02-17| 618.46
#2011-02-18| 616.64
#2011-02-21| .
#2011-02-22| 601.57
#2011-02-23| 598.79
#2011-02-24| 590.81
#2011-02-25| 591.49
#2011-02-28| 597.41
#2011-03-01| 603.14
#2011-03-02| 600.87
#2011-03-03| 612.25
#2011-03-04| 621.95
#2011-03-07| 622.09
#2011-03-08| 620.96
#2011-03-09| 625.86
#2011-03-10| 627.58
#2011-03-11| 627.18
#2011-03-14| 628.39
#2011-03-15| 621.45
#2011-03-16| 621.71
#2011-03-17| 609.60
#2011-03-18| 617.19
#2011-03-21| 620.77
#2011-03-22| 625.79
#2011-03-23| 623.20
#2011-03-24| 621.36
#2011-03-25| 627.92
#2011-03-28| 633.42
#2011-03-29| 633.33
#2011-03-30| 649.56
#2011-03-31| 654.84
#2011-04-01| 666.95
#2011-04-04| 682.55
#2011-04-05| 674.83
#2011-04-06| 686.98
#2011-04-07| 688.89
#2011-04-08| 693.96
#2011-04-11| 689.11
#2011-04-12| 682.00
#2011-04-13| 681.56
#2011-04-14| 687.38
#2011-04-15| 689.06
#2011-04-18| 691.59
#2011-04-19| 686.52
#2011-04-20| 692.79
#2011-04-21| 692.79
#2011-04-22| .
#2011-04-25| 701.42
#2011-04-26| 696.93
#2011-04-27| 700.75
#2011-04-28| 700.55
#2011-04-29| 710.00
#2011-05-02| 714.39
#2011-05-03| 708.31
#2011-05-04| 704.08
#2011-05-05| 684.59
#2011-05-06| 678.05
#2011-05-09| 687.29
#2011-05-10| 693.19
#2011-05-11| 699.51
#2011-05-12| 694.42
#2011-05-13| 690.99
#2011-05-16| 689.31
#2011-05-17| 682.13
#2011-05-18| 689.93
#2011-05-19| 691.17
#2011-05-20| 690.40
#2011-05-23| 681.55
#2011-05-24| 676.16
#2011-05-25| 667.24
#2011-05-26| 676.13
#2011-05-27| 684.19
#2011-05-30| .
#2011-05-31| 682.70
#2011-06-01| 691.74
#2011-06-02| 692.51
#2011-06-03| 690.14
#2011-06-06| 684.85
#2011-06-07| 681.57
#2011-06-08| 682.75
#2011-06-09| 676.41
#2011-06-10| 675.67
#2011-06-13| 665.79
#2011-06-14| 660.46
#2011-06-15| 668.41
#2011-06-16| 662.99
#2011-06-17| 660.87
#2011-06-20| 660.87
#2011-06-21| 670.87
#2011-06-22| 678.58
#2011-06-23| 677.09
#2011-06-24| 685.65
#2011-06-27| 681.72
#2011-06-28| 682.37
#2011-06-29| 678.42
#2011-06-30| 687.31
#2011-07-01| 699.67
#2011-07-04| .
#2011-07-05| 717.38
#2011-07-06| 714.68
#2011-07-07| 712.46
#2011-07-08| 717.24
#2011-07-11| 712.88
#2011-07-12| 702.00
#2011-07-13| 713.87
#2011-07-14| 718.85
#2011-07-15| 723.47
#2011-07-18| 724.87
#2011-07-19| 730.19
#2011-07-20| 734.83
#2011-07-21| 731.37
#2011-07-22| 734.34
#2011-07-25| 734.74
#2011-07-26| 735.95
#2011-07-27| 740.45
#2011-07-28| 739.26
#2011-07-29| 742.71
#2011-08-01| 753.68
#2011-08-02| 749.51
#2011-08-03| 738.57
#2011-08-04| 738.74
#2011-08-05| 722.19
#2011-08-08| 703.92
#2011-08-09| 677.70
#2011-08-10| 700.59
#2011-08-11| 702.22
#2011-08-12| 704.94
#2011-08-15| 710.98
#2011-08-16| 717.70
#2011-08-17| 712.11
#2011-08-18| 720.73
#2011-08-19| 707.32
#2011-08-22| 702.81
#2011-08-23| 715.44
#2011-08-24| 715.24
#2011-08-25| 712.10
#2011-08-26| 708.52
#2011-08-29| 708.52
#2011-08-30| 708.52
#2011-08-31| 719.39
#2011-09-01| 725.11
#2011-09-02| 729.38
#2011-09-05| .
#2011-09-06| 711.21
#2011-09-07| 714.23
#2011-09-08| 717.47
#2011-09-09| 717.07
#2011-09-12| 704.10
#2011-09-13| 699.85
#2011-09-14| 689.27
#2011-09-15| 693.35
#2011-09-16| 695.63
#2011-09-19| 694.79
#2011-09-20| 679.42
#2011-09-21| 675.83
#2011-09-22| 655.28
#2011-09-23| 621.81
#2011-09-26| 590.77
#2011-09-27| 590.77
#2011-09-28| 624.41
#2011-09-29| 622.84
#2011-09-30| 641.05
#2011-10-03| 616.14
#2011-10-04| 608.52
#2011-10-05| 611.63
#2011-10-06| 624.28
#2011-10-07| 643.81
#2011-10-10| 653.07
#2011-10-11| 661.40
#2011-10-12| 664.25
#2011-10-13| 668.51
#2011-10-14| 670.65
#2011-10-17| 684.76
#2011-10-18| 672.26
#2011-10-19| 679.12
#2011-10-20| 673.15
#2011-10-21| 671.13
#2011-10-24| 678.53
#2011-10-25| 687.03
#2011-10-26| 684.01
#2011-10-27| 695.62
#2011-10-28| 709.68
#2011-10-31| 709.68
#2011-11-01| 709.68
#2011-11-02| 695.74
#2011-11-03| 682.57
#2011-11-04| 695.90
#2011-11-07| 695.90
#2011-11-08| 697.52
#2011-11-09| 704.00
#2011-11-10| 688.66
#2011-11-11| 694.79
#2011-11-14| 702.84
#2011-11-15| 702.75
#2011-11-16| 699.17
#2011-11-17| 699.23
#2011-11-18| 694.80
#2011-11-21| 696.09
#2011-11-22| 697.14
#2011-11-23| 690.59
#2011-11-24| .
#2011-11-25| 679.41
#2011-11-28| 678.23
#2011-11-29| 678.77
#2011-11-30| 678.77
#2011-12-01| 695.36
#2011-12-02| 697.19
#2011-12-05| 697.80
#2011-12-06| 691.62
#2011-12-07| 700.07
#2011-12-08| 697.54
#2011-12-09| 690.55
#2011-12-12| 689.04
#2011-12-13| 685.16
#2011-12-14| 682.40
#2011-12-15| 680.05
#2011-12-16| 688.34
#2011-12-19| 688.53
#2011-12-20| 693.81
#2011-12-21| 701.71
#2011-12-22| 702.36
#2011-12-23| 706.35
#2011-12-26| .
#2011-12-27| 697.54
#2011-12-28| 691.07
#2011-12-29| 698.70
#2011-12-30| 698.70
#2012-01-02| .
#2012-01-03| 708.14
#2012-01-04| 717.69
#2012-01-05| 718.35
#2012-01-06| 711.35
#2012-01-09| 721.45
#2012-01-10| 726.74
#2012-01-11| 740.90
#2012-01-12| 740.60
#2012-01-13| 740.04
#2012-01-16| .
#2012-01-17| 747.13
#2012-01-18| 755.68
#2012-01-19| 758.61
#2012-01-20| 770.35
#2012-01-23| 770.35
#2012-01-24| 767.04
#2012-01-25| 760.84
#2012-01-26| 756.90
#2012-01-27| 766.88
#2012-01-30| 757.13
#2012-01-31| 767.35
#2012-02-01| 771.99
#2012-02-02| 793.43
#2012-02-03| 783.40
#2012-02-06| 793.90
#2012-02-07| 788.78
#2012-02-08| 800.20
#2012-02-09| 793.56
#2012-02-10| 791.02
#2012-02-13| 794.54
#2012-02-14| 783.70
#2012-02-15| 786.71
#2012-02-16| 782.44
#2012-02-17| 803.42
#2012-02-20| .
#2012-02-21| 806.06
#2012-02-22| 812.51
#2012-02-23| 805.42
#2012-02-24| 804.95
#2012-02-27| 788.19
#2012-02-28| 793.24
#2012-02-29| 808.55
#2012-03-01| 812.13
#2012-03-02| 826.90
#2012-03-05| 824.89
#2012-03-06| 812.24
#2012-03-07| 807.23
#2012-03-08| 818.27
#2012-03-09| 822.81
#2012-03-12| 820.98
#2012-03-13| 829.58
#2012-03-14| 832.70
#2012-03-15| 831.26
#2012-03-16| 849.20
#2012-03-19| 849.62
#2012-03-20| 843.56
#2012-03-21| 834.86
#2012-03-22| 836.28
#2012-03-23| 837.74
#2012-03-26| 832.77
#2012-03-27| 844.06
#2012-03-28| 842.61
#2012-03-29| 845.80
#2012-03-30| 849.03
#2012-04-02| 852.53
#2012-04-03| 846.16
#2012-04-04| 840.11
#2012-04-05| 840.11
#2012-04-06| .
#2012-04-09| 840.11
#2012-04-10| 836.00
#2012-04-11| 835.46
#2012-04-12| 841.90
#2012-04-13| 852.35
#2012-04-16| 853.31
#2012-04-17| 862.81
#2012-04-18| 868.55
#2012-04-19| 867.96
#2012-04-20| 866.27
#2012-04-23| 865.57
#2012-04-24| 867.78
#2012-04-25| 877.82
#2012-04-26| 884.02
#2012-04-27| 878.88
#2012-04-30| 886.99
#2012-05-01| 886.99
#2012-05-02| 892.68
#2012-05-03| 905.87
#2012-05-04| 899.38
#2012-05-07| 885.00
#2012-05-08| 890.01
#2012-05-09| 882.20
#2012-05-10| 875.81
#2012-05-11| 864.31
#2012-05-14| 846.31
#2012-05-15| 833.01
#2012-05-16| 809.26
#2012-05-17| 837.96
#2012-05-18| 810.90
#2012-05-21| 824.63
#2012-05-22| 827.09
#2012-05-23| 817.26
#2012-05-24| 808.73
#2012-05-25| 811.62
#2012-05-28| .
#2012-05-29| 840.12
#2012-05-30| 831.97
#2012-05-31| 841.19
#2012-06-01| 840.47
#2012-06-04| 811.22
#2012-06-05| 816.85
#2012-06-06| 828.76
#2012-06-07| 839.15
#2012-06-08| 832.87
#2012-06-11| 852.87
#2012-06-12| 852.87
#2012-06-13| 864.44
#2012-06-14| 852.74
#2012-06-15| 846.09
#2012-06-18| 864.70
#2012-06-19| 867.72
#2012-06-20| 882.80
#2012-06-21| 871.72
#2012-06-22| 872.11
#2012-06-25| 876.15
#2012-06-26| 883.26
#2012-06-27| 896.77
#2012-06-28| 895.80
#2012-06-29| 899.66
#2012-07-02| 909.77
#2012-07-03| 928.02
#2012-07-04| .
#2012-07-05| 929.09
#2012-07-06| 926.85
#2012-07-09| 906.57
#2012-07-10| 906.40
#2012-07-11| 902.19
#2012-07-12| 893.17
#2012-07-13| 897.79
#2012-07-16| 913.22
#2012-07-17| 913.52
#2012-07-18| 902.40
#2012-07-19| 895.65
#2012-07-20| 896.63
#2012-07-23| 881.90
#2012-07-24| 885.07
#2012-07-25| 883.36
#2012-07-26| 883.72
#2012-07-27| 897.42
#2012-07-30| 906.34
#2012-07-31| 917.23
#2012-08-01| 915.01
#2012-08-02| 912.70
#2012-08-03| 911.42
#2012-08-06| 910.39
#2012-08-07| 910.48
#2012-08-08| 915.44
#2012-08-09| 905.67
#2012-08-10| 903.24
#2012-08-13| 903.92
#2012-08-14| 903.95
#2012-08-15| 897.79
#2012-08-16| 890.19
#2012-08-17| 885.45
#2012-08-20| 885.45
#2012-08-21| 885.45
#2012-08-22| 880.15
#2012-08-23| 891.63
#2012-08-24| 880.77
#2012-08-27| 880.77
#2012-08-28| 885.85
#2012-08-29| 887.99
#2012-08-30| 882.69
#2012-08-31| 892.07
#2012-09-03| .
#2012-09-04| 894.77
#2012-09-05| 888.42
#2012-09-06| 891.11
#2012-09-07| 903.07
#2012-09-10| 902.72
#2012-09-11| 904.66
#2012-09-12| 905.94
#2012-09-13| 908.67
#2012-09-14| 930.43
#2012-09-17| 929.40
#2012-09-18| 924.30
#2012-09-19| 925.14
#2012-09-20| 917.28
#2012-09-21| 917.67
#2012-09-24| 920.03
#2012-09-25| 920.42
#2012-09-26| 908.59
#2012-09-27| 913.01
#2012-09-28| 923.85
#2012-10-01| 917.25
#2012-10-02| 926.69
#2012-10-03| 930.40
#2012-10-04| 941.91
#2012-10-05| 943.06
#2012-10-08| 940.40
#2012-10-09| 934.22
#2012-10-10| 927.90
#2012-10-11| 926.85
#2012-10-12| 934.71
#2012-10-15| 935.68
#2012-10-16| 941.08
#2012-10-17| 951.80
#2012-10-18| 948.30
#2012-10-19| 944.40
#2012-10-22| 942.83
#2012-10-23| 946.49
#2012-10-24| 939.04
#2012-10-25| 944.29
#2012-10-26| 944.29
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 949.20
#2012-11-01| 949.20
#2012-11-02| 949.20
#2012-11-05| 954.17
#2012-11-06| 959.84
#2012-11-07| 959.90
#2012-11-08| 961.09
#2012-11-09| 963.59
#2012-11-12| 962.69
#2012-11-13| 959.82
#2012-11-14| 961.20
#2012-11-15| 951.76
#2012-11-16| 953.55
#2012-11-19| 961.37
#2012-11-20| 974.09
#2012-11-21| 982.83
#2012-11-22| .
#2012-11-23| 985.56
#2012-11-26| 992.16
#2012-11-27| 995.60
#2012-11-28|1000.70
#2012-11-29|1000.00
#2012-11-30|1000.00
#2012-12-03|1007.01
#2012-12-04|1014.16
#2012-12-05|1011.68
#2012-12-06|1020.48
#2012-12-07|1024.79
#2012-12-10|1019.76
#2012-12-11|1030.48
#2012-12-12|1031.60
#2012-12-13|1025.46
#2012-12-14|1013.41
#2012-12-17| 999.49
#2012-12-18| 998.36
#2012-12-19|1018.90
#2012-12-20|1024.30
#2012-12-21|1027.66
#2012-12-24|1027.66
#2012-12-25|1027.66
#2012-12-26|1027.41
#2012-12-27|1023.72
#2012-12-28|1030.38
#2012-12-31|1030.38
#2013-01-01|1030.38
#2013-01-02|1043.25
#2013-01-03|1056.93
#2013-01-04|1059.21
#2013-01-07|1071.11
#2013-01-08|1072.72
#2013-01-09|1081.15
#2013-01-10|1071.95
#2013-01-11|1079.75
#2013-01-14|1085.45
#2013-01-15|1086.93
#2013-01-16|1079.38
#2013-01-17|1082.87
#2013-01-18|1093.23
#2013-01-21|1097.49
#2013-01-22|1092.42
#2013-01-23|1090.01
#2013-01-24|1094.42
#2013-01-25|1101.88
#2013-01-28|1099.87
#2013-01-29|1113.19
#2013-01-30|1122.62
#2013-01-31|1116.88
#2013-02-01|1128.15
#2013-02-04|1150.30
#2013-02-05|1152.26
#2013-02-06|1144.56
#2013-02-07|1151.57
#2013-02-08|1150.53
#2013-02-11|1151.02
#2013-02-12|1150.31
#2013-02-13|1161.61
#2013-02-14|1161.23
#2013-02-15|1163.91
#2013-02-18|1169.33
#2013-02-19|1176.57
#2013-02-20|1178.40
#2013-02-21|1177.86
#2013-02-22|1178.37
#2013-02-25|1188.41
#2013-02-26|1173.27
#2013-02-27|1174.86
#2013-02-28|1195.09
#2013-03-01|1181.06
#2013-03-04|1175.54
#2013-03-05|1189.02
#2013-03-06|1210.75
#2013-03-07|1191.50
#2013-03-08|1209.88
#2013-03-11| .
#2013-03-12|1199.72
#2013-03-13|1200.48
#2013-03-14|1197.47
#2013-03-15|1191.10
#2013-03-18|1167.16
#2013-03-19|1151.65
#2013-03-20|1148.67
#2013-03-21|1156.21
#2013-03-22|1161.21
#2013-03-25|1176.59
#2013-03-26|1178.33
#2013-03-27|1210.18
#2013-03-28|1210.18
#2013-03-29| .
#2013-04-01|1210.87
#2013-04-02|1194.23
#2013-04-03|1202.82
#2013-04-04|1191.19
#2013-04-05|1181.89
#2013-04-08|1179.67
#2013-04-09|1179.67
#2013-04-10|1202.52
#2013-04-11|1206.67
#2013-04-12|1212.30
#2013-04-15|1203.37
#2013-04-16|1189.57
#2013-04-17|1204.40
#2013-04-18|1206.36
#2013-04-19|1227.05
#2013-04-22|1256.27
#2013-04-23|1227.68
#2013-04-24|1226.90
#2013-04-25|1231.06
#2013-04-26|1236.63
#2013-04-29|1240.14
#2013-04-30|1247.50
#2013-05-01|1247.50
#2013-05-02|1252.71
#2013-05-03|1279.34
#2013-05-06|1272.23
#2013-05-07|1268.93
#2013-05-08|1273.75
#2013-05-09|1275.56
#2013-05-10|1277.32
#2013-05-13|1277.32
#2013-05-14|1284.32
#2013-05-15|1293.42
#2013-05-16|1275.84
#2013-05-17|1270.56
#2013-05-20|1268.18
#2013-05-21|1276.80
#2013-05-22|1284.45
#2013-05-23|1255.79
#2013-05-24|1251.09
#2013-05-27|1218.62
#2013-05-28|1212.87
#2013-05-29|1218.42
#2013-05-30|1175.92
#2013-05-31|1182.74
#2013-06-03|1146.02
#2013-06-04|1134.33
#2013-06-05|1116.17
#2013-06-06|1122.26
#2013-06-07|1135.20
#2013-06-10|1149.46
#2013-06-11|1086.03
#2013-06-12|1086.03
#2013-06-13|1017.95
#2013-06-14|1045.08
#2013-06-17|1058.04
#2013-06-18|1081.50
#2013-06-19|1079.03
#2013-06-20|1033.92
#2013-06-21|1007.97
#2013-06-24| 971.90
#2013-06-25| 952.21
#2013-06-26|1004.96
#2013-06-27|1039.08
#2013-06-28|1062.35
#2013-07-01|1076.40
#2013-07-02|1061.73
#2013-07-03|1060.46
#2013-07-04|1062.68
#2013-07-05|1068.07
#2013-07-08|1030.69
#2013-07-09|1035.34
#2013-07-10|1034.17
#2013-07-11|1049.71
#2013-07-12|1074.12
#2013-07-15|1080.82
#2013-07-16|1077.85
#2013-07-17|1071.35
#2013-07-18|1083.32
#2013-07-19|1081.88
#2013-07-22|1086.28
#2013-07-23|1104.12
#2013-07-24|1114.70
#2013-07-25|1114.12
#2013-07-26|1110.89
#2013-07-29|1104.02
#2013-07-30|1102.47
#2013-07-31|1085.41
#2013-08-01|1084.92
#2013-08-02|1062.89
#2013-08-05|1061.75
#2013-08-06|1046.88
#2013-08-07|1043.96
#2013-08-08|1043.89
#2013-08-09|1043.89
#2013-08-12|1047.95
#2013-08-13|1063.85
#2013-08-14|1078.24
#2013-08-15|1061.78
#2013-08-16|1056.14
#2013-08-19|1056.14
#2013-08-20|1056.14
#2013-08-21|1056.14
#2013-08-22| 981.76
#2013-08-23| 983.17
#2013-08-26| 983.17
#2013-08-27| 944.68
#2013-08-28| 912.76
#2013-08-29| 940.38
#2013-08-30| 963.01
#2013-09-02| 966.42
#2013-09-03| 967.87
#2013-09-04| 951.30
#2013-09-05| 947.34
#2013-09-06| 948.53
#2013-09-09| 957.19
#2013-09-10| 979.13
#2013-09-11| 995.17
#2013-09-12| 990.00
#2013-09-13| 980.41
#2013-09-16|1007.64
#2013-09-17|1015.69
#2013-09-18|1019.41
#2013-09-19|1060.25
#2013-09-20|1051.61
#2013-09-23|1053.46
#2013-09-24|1049.06
#2013-09-25|1042.91
#2013-09-26|1045.38
#2013-09-27|1039.88
#2013-09-30|1006.74
#2013-10-01|1012.39
#2013-10-02|1035.08
#2013-10-03|1047.61
#2013-10-04|1051.11
#2013-10-07|1059.83
#2013-10-08|1060.62
#2013-10-09|1049.12
#2013-10-10|1057.07
#2013-10-11|1066.31
#2013-10-14|1061.45
#2013-10-15|1061.53
#2013-10-16|1066.83
#2013-10-17|1081.11
#2013-10-18|1089.61
#2013-10-21|1088.39
#2013-10-22|1087.30
#2013-10-23|1093.96
#2013-10-24|1086.46
#2013-10-25|1079.98
#2013-10-28|1079.98
#2013-10-29|1078.75
#2013-10-30|1085.83
#2013-10-31|1082.59
#2013-11-01|1082.59
#2013-11-04|1073.27
#2013-11-05|1073.51
#2013-11-06|1065.74
#2013-11-07|1061.77
#2013-11-08|1056.59
#2013-11-11|1037.49
#2013-11-12|1041.51
#2013-11-13|1040.18
#2013-11-14|1046.31
#2013-11-15|1046.38
#2013-11-18|1039.15
#2013-11-19|1027.56
#2013-11-20|1007.67
#2013-11-21|1001.90
#2013-11-22| 993.54
#2013-11-25| 978.04
#2013-11-26| 977.87
#2013-11-27| 984.38
#2013-11-28|1001.29
#2013-11-29|1004.58
#2013-12-02|1009.40
#2013-12-03|1000.57
#2013-12-04| 986.70
#2013-12-05| 975.71
#2013-12-06| 970.18
#2013-12-09| 968.30
#2013-12-10| 946.31
#2013-12-11| 950.46
#2013-12-12| 929.65
#2013-12-13| 931.27
#2013-12-16| 937.01
#2013-12-17| 952.43
#2013-12-18| 953.92
#2013-12-19| 945.33
#2013-12-20| 935.11
#2013-12-23| 941.41
#2013-12-24| 941.41
#2013-12-25| 941.41
#2013-12-26| 942.85
#2013-12-27| 945.78
#2013-12-30| 945.78
#2013-12-31| 945.78
#2014-01-01| 945.78
#2014-01-02| 959.19
#2014-01-03| 950.95
#2014-01-06| 955.74
#2014-01-07| 946.07
#2014-01-08| 956.32
#2014-01-09| 949.45
#2014-01-10| 935.65
#2014-01-13| 950.25
#2014-01-14| 945.11
#2014-01-15| 943.27
#2014-01-16| 943.93
#2014-01-17| 946.43
#2014-01-20| 947.67
#2014-01-21| 945.92
#2014-01-22| 965.66
#2014-01-23| 970.64
#2014-01-24| 973.80
#2014-01-27| 954.98
#2014-01-28| 947.51
#2014-01-29| 955.80
#2014-01-30| 947.95
#2014-01-31| 947.95
#2014-02-03| 941.31
#2014-02-04| 922.68
#2014-02-05| 926.17
#2014-02-06| 929.10
#2014-02-07| 947.21
#2014-02-10| 955.67
#2014-02-11| 963.40
#2014-02-12| 969.58
#2014-02-13| 969.78
#2014-02-14| 974.47
#2014-02-17| 990.96
#2014-02-18| 990.12
#2014-02-19|1006.00
#2014-02-20|1013.63
#2014-02-21|1013.12
#2014-02-24|1011.49
#2014-02-25|1013.44
#2014-02-26|1017.31
#2014-02-27|1021.90
#2014-02-28|1034.45
#2014-03-03|1031.44
#2014-03-04|1031.72
#2014-03-05|1039.94
#2014-03-06|1054.78
#2014-03-07|1051.56
#2014-03-10|1048.28
#2014-03-11|1055.56
#2014-03-12|1042.02
#2014-03-13|1045.34
#2014-03-14|1040.64
#2014-03-17|1044.39
#2014-03-18|1053.91
#2014-03-19|1049.66
#2014-03-20|1037.97
#2014-03-21|1018.81
#2014-03-24|1032.99
#2014-03-25|1024.88
#2014-03-26|1029.10
#2014-03-27|1022.51
#2014-03-28|1032.33
#2014-03-31|1044.54
#2014-04-01|1058.82
#2014-04-02|1068.31
#2014-04-03|1067.55
#2014-04-04|1064.43
#2014-04-07|1075.97
#2014-04-08|1074.16
#2014-04-09|1074.16
#2014-04-10|1093.25
#2014-04-11|1087.70
#2014-04-14|1082.26
#2014-04-15|1086.35
#2014-04-16|1095.80
#2014-04-17|1095.80
#2014-04-18|1098.58
#2014-04-21|1110.36
#2014-04-22|1110.84
#2014-04-23|1105.07
#2014-04-24|1099.81
#2014-04-25|1094.28
#2014-04-28|1085.05
#2014-04-29|1091.38
#2014-04-30|1101.65
#2014-05-01|1101.65
#2014-05-02|1109.55
#2014-05-05|1114.97
#2014-05-06|1117.08
#2014-05-07|1116.74
#2014-05-08|1121.11
#2014-05-09|1147.30
#2014-05-12|1142.14
#2014-05-13|1147.78
#2014-05-14|1157.96
#2014-05-15|1150.58
#2014-05-16|1140.79
#2014-05-19|1155.78
#2014-05-20|1154.89
#2014-05-21|1133.62
#2014-05-22|1146.93
#2014-05-23|1143.88
#2014-05-26|1140.21
#2014-05-27|1138.07
#2014-05-28|1136.88
#2014-05-29|1118.41
#2014-05-30|1117.63
#2014-06-02|1124.32
#2014-06-03|1138.82
#2014-06-04|1133.25
#2014-06-05|1136.50
#2014-06-06|1138.81
#2014-06-09|1146.74
#2014-06-10|1140.05
#2014-06-11|1140.13
#2014-06-12|1140.13
#2014-06-13|1136.79
#2014-06-16|1130.14
#2014-06-17|1122.56
#2014-06-18|1114.85
#2014-06-19|1122.84
#2014-06-20|1128.53
#2014-06-23|1134.06
#2014-06-24|1136.99
#2014-06-25|1143.31
#2014-06-26|1153.54
#2014-06-27|1148.66
#2014-06-30|1151.43
#2014-07-01|1150.11
#2014-07-02|1153.92
#2014-07-03|1162.22
#2014-07-04|1175.63
#2014-07-07|1181.19
#2014-07-08|1175.76
#2014-07-09|1171.78
#2014-07-10|1175.19
#2014-07-11|1163.71
#2014-07-14|1153.96
#2014-07-15|1151.24
#2014-07-16|1151.24
#2014-07-17|1158.17
#2014-07-18|1154.64
#2014-07-21|1159.98
#2014-07-22|1159.86
#2014-07-23|1169.62
#2014-07-24|1166.53
#2014-07-25|1166.51
#2014-07-28|1158.37
#2014-07-29|1158.37
#2014-07-30|1159.63
#2014-07-31|1157.19
#2014-08-01|1154.10
#2014-08-04|1172.53
#2014-08-05|1174.22
#2014-08-06|1165.66
#2014-08-07|1158.03
#2014-08-08|1144.58
#2014-08-11|1163.13
#2014-08-12|1168.11
#2014-08-13|1166.14
#2014-08-14|1183.04
#2014-08-15|1174.87
#2014-08-18|1176.36
#2014-08-19|1187.60
#2014-08-20|1184.49
#2014-08-21|1184.49
#2014-08-22|1191.63
#2014-08-25|1191.63
#2014-08-26|1196.14
#2014-08-27|1203.40
#2014-08-28|1193.47
#2014-08-29|1185.84
#2014-09-01|1195.60
#2014-09-02|1197.75
#2014-09-03|1212.26
#2014-09-04|1212.12
#2014-09-05|1221.37
#2014-09-08|1231.98
#2014-09-09|1217.52
#2014-09-10|1205.18
#2014-09-11|1205.80
#2014-09-12|1205.26
#2014-09-15|1191.80
#2014-09-16|1194.95
#2014-09-17|1203.28
#2014-09-18|1207.86
#2014-09-19|1207.86
#2014-09-22|1205.48
#2014-09-23|1202.21
#2014-09-24|1216.16
#2014-09-25|1198.99
#2014-09-26|1195.66
#2014-09-29|1190.73
#2014-09-30|1195.59
#2014-10-01|1191.59
#2014-10-02|1181.29
#2014-10-03|1192.30
#2014-10-06|1192.30
#2014-10-07|1194.35
#2014-10-08|1181.07
#2014-10-09|1189.69
#2014-10-10|1180.22
#2014-10-13|1148.61
#2014-10-14|1145.30
#2014-10-15|1151.30
#2014-10-16|1154.06
#2014-10-17|1148.97
#2014-10-20|1159.56
#2014-10-21|1163.67
#2014-10-22|1176.26
#2014-10-23|1169.29
#2014-10-24|1168.68
#2014-10-27|1167.94
#2014-10-28|1162.74
#2014-10-29|1169.37
#2014-10-30|1176.52
#2014-10-31|1185.38
#2014-11-03|1198.15
#2014-11-04|1184.77
#2014-11-05|1183.54
#2014-11-06|1187.98
#2014-11-07|1181.42
#2014-11-10|1183.24
#2014-11-11|1182.00
#2014-11-12|1187.70
#2014-11-13|1183.32
#2014-11-14|1184.30
#2014-11-17|1187.54
#2014-11-18|1192.66
#2014-11-19|1189.67
#2014-11-20|1188.65
#2014-11-21|1192.85
#2014-11-24|1202.42
#2014-11-25|1197.18
#2014-11-26|1208.73
#2014-11-27|1195.89
#2014-11-28|1200.38
#2014-12-01|1206.46
#2014-12-02|1213.60
#2014-12-03|1217.87
#2014-12-04|1209.77
#2014-12-05|1200.17
#2014-12-08|1200.17
#2014-12-09|1192.28
#2014-12-10|1187.30
#2014-12-11|1174.48
#2014-12-12|1195.63
#2014-12-15|1200.48
#2014-12-16|1182.23
#2014-12-17|1152.75
#2014-12-18|1160.84
#2014-12-19|1176.11
#2014-12-22|1181.74
#2014-12-23|1186.48
#2014-12-24|1186.48
#2014-12-25|1186.48
#2014-12-26|1186.48
#2014-12-29|1194.26
#2014-12-30|1194.26
#2014-12-31|1194.26
#2015-01-01|1194.26
#2015-01-02|1194.26
#2015-01-05|1192.89
#2015-01-06|1196.06
#2015-01-07|1199.36
#2015-01-08|1206.69
#2015-01-09|1214.14
#2015-01-12|1210.51
#2015-01-13|1219.55
#2015-01-14|1235.74
#2015-01-15|1235.74
#2015-01-16|1235.74
#2015-01-19|1235.65
#2015-01-20|1232.21
#2015-01-21|1241.33
#2015-01-22|1233.15
#2015-01-23|1259.64
#2015-01-26|1267.37
#2015-01-27|1275.65
#2015-01-28|1280.25
#2015-01-29|1273.84
#2015-01-30|1286.23
#2015-02-02|1275.18
#2015-02-03|1274.14
#2015-02-04|1291.04
#2015-02-05|1284.87
#2015-02-06|1292.03
#2015-02-09|1292.71
#2015-02-10|1284.32
#2015-02-11|1278.40
#2015-02-12|1280.33
#2015-02-13|1292.19
#2015-02-16|1294.84
#2015-02-17|1296.85
#2015-02-18|1299.63
#2015-02-19|1299.63
#2015-02-20|1304.14
#2015-02-23|1303.71
#2015-02-24|1304.10
#2015-02-25|1310.03
#2015-02-26|1299.37
#2015-02-27|1295.14
#2015-03-02|1302.44
#2015-03-03|1303.47
#2015-03-04|1314.09
#2015-03-05|1308.09
#2015-03-06|1314.72
#2015-03-09|1304.80
#2015-03-10|1305.81
#2015-03-11|1296.26
#2015-03-12|1309.97
#2015-03-13|1304.20
#2015-03-16|1287.90
#2015-03-17|1292.02
#2015-03-18|1281.95
#2015-03-19|1292.61
#2015-03-20|1290.94
#2015-03-23|1295.23
#2015-03-24|1296.34
#2015-03-25|1295.02
#2015-03-26|1298.19
#2015-03-27|1300.55
#2015-03-30|1302.96
#2015-03-31|1309.98
#2015-04-01|1320.71
#2015-04-02|1320.71
#2015-04-03|1328.74
#2015-04-06|1336.12
#2015-04-07|1340.17
#2015-04-08|1334.22
#2015-04-09|1334.22
#2015-04-10|1342.24
#2015-04-13|1331.11
#2015-04-14|1330.40
#2015-04-15|1305.81
#2015-04-16|1314.49
#2015-04-17|1319.30
#2015-04-20|1307.65
#2015-04-21|1302.41
#2015-04-22|1302.18
#2015-04-23|1309.96
#2015-04-24|1319.78
#2015-04-27|1321.36
#2015-04-28|1311.09
#2015-04-29|1300.19
#2015-04-30|1278.49
#2015-05-01|1278.49
#2015-05-04|1291.05
#2015-05-05|1307.30
#2015-05-06|1303.44
#2015-05-07|1288.61
#2015-05-08|1284.32
#2015-05-11|1287.44
#2015-05-12|1285.22
#2015-05-13|1288.82
#2015-05-14|1298.21
#2015-05-15|1309.17
#2015-05-18|1313.80
#2015-05-19|1306.47
#2015-05-20|1305.14
#2015-05-21|1300.93
#2015-05-22|1294.73
#2015-05-25|1286.47
#2015-05-26|1275.81
#2015-05-27|1254.52
#2015-05-28|1242.37
#2015-05-29|1251.88
#2015-06-01|1268.94
#2015-06-02|1245.62
#2015-06-03|1245.27
#2015-06-04|1244.23
#2015-06-05|1239.12
#2015-06-08|1227.33
#2015-06-09|1201.76
#2015-06-10|1213.37
#2015-06-11|1226.57
#2015-06-12|1226.57
#2015-06-15|1218.59
#2015-06-16|1227.08
#2015-06-17|1230.67
#2015-06-18|1247.23
#2015-06-19|1243.19
#2015-06-22|1245.42
#2015-06-23|1234.58
#2015-06-24|1247.21
#2015-06-25|1236.98
#2015-06-26|1244.44
#2015-06-29|1233.23
#2015-06-30|1234.79
#2015-07-01|1236.26
#2015-07-02|1236.30
#2015-07-03|1233.43
#2015-07-06|1215.77
#2015-07-07|1211.13
#2015-07-08|1197.72
#2015-07-09|1199.98
#2015-07-10|1204.49
#2015-07-13|1218.53
#2015-07-14|1225.24
#2015-07-15|1228.86
#2015-07-16|1236.57
#2015-07-17|1236.57
#2015-07-20|1226.91
#2015-07-21|1239.07
#2015-07-22|1240.46
#2015-07-23|1240.01
#2015-07-24|1239.92
#2015-07-27|1220.13
#2015-07-28|1210.39
#2015-07-29|1211.38
#2015-07-30|1212.60
#2015-07-31|1216.72
#2015-08-03|1221.73
#2015-08-04|1227.18
#2015-08-05|1233.96
#2015-08-06|1221.26
#2015-08-07|1213.69
#2015-08-10|1214.14
#2015-08-11|1213.82
#2015-08-12|1193.21
#2015-08-13|1185.87
#2015-08-14|1179.91
#2015-08-17|1163.37
#2015-08-18|1161.49
#2015-08-19|1163.35
#2015-08-20|1150.27
#2015-08-21|1150.27
#2015-08-24|1066.89
#2015-08-25|1076.50
#2015-08-26|1082.60
#2015-08-27|1107.27
#2015-08-28|1119.41
#2015-08-31|1119.41
#2015-09-01|1118.44
#2015-09-02|1115.36
#2015-09-03|1120.30
#2015-09-04|1112.04
#2015-09-07|1089.03
#2015-09-08|1083.23
#2015-09-09|1092.93
#2015-09-10|1085.48
#2015-09-11|1087.01
#2015-09-14|1112.65
#2015-09-15|1116.80
#2015-09-16|1121.12
#2015-09-17|1131.23
#2015-09-18|1132.70
#2015-09-21|1125.83
#2015-09-22|1115.92
#2015-09-23|1091.50
#2015-09-24|1088.14
#2015-09-25|1088.30
#2015-09-28|1075.61
#2015-09-29|1078.48
#2015-09-30|1087.23
#2015-10-01|1086.91
#2015-10-02|1080.43
#2015-10-05|1103.88
#2015-10-06|1118.22
#2015-10-07|1133.64
#2015-10-08|1134.48
#2015-10-09|1145.57
#2015-10-12|1150.46
#2015-10-13|1123.78
#2015-10-14|1111.79
#2015-10-15|1133.52
#2015-10-16|1129.69
#2015-10-19|1130.25
#2015-10-20|1129.01
#2015-10-21|1128.32
#2015-10-22|1128.80
#2015-10-23|1151.67
#2015-10-26|1162.62
#2015-10-27|1158.42
#2015-10-28|1151.88
#2015-10-29|1132.94
#2015-10-30|1126.61
#2015-11-02|1136.23
#2015-11-03|1138.82
#2015-11-04|1138.08
#2015-11-05|1121.84
#2015-11-06|1122.06
#2015-11-09|1109.08
#2015-11-10|1095.32
#2015-11-11|1099.70
#2015-11-12|1087.84
#2015-11-13|1082.69
#2015-11-16|1062.40
#2015-11-17|1071.07
#2015-11-18|1071.07
#2015-11-19|1071.07
#2015-11-20|1086.91
#2015-11-23|1095.27
#2015-11-24|1097.21
#2015-11-25|1109.35
#2015-11-26|1106.72
#2015-11-27|1086.01
#2015-11-30|1086.01
#2015-12-01|1104.02
#2015-12-02|1103.90
#2015-12-03|1094.73
#2015-12-04|1085.44
#2015-12-07|1083.94
#2015-12-08|1073.07
#2015-12-09|1073.62
#2015-12-10|1067.90
#2015-12-11|1053.48
#2015-12-14|1052.47
#2015-12-15|1045.72
#2015-12-16|1061.59
#2015-12-17|1075.67
#2015-12-18|1069.79
#2015-12-21|1076.08
#2015-12-22|1083.35
#2015-12-23|1091.64
#2015-12-24|1091.64
#2015-12-25|1091.64
#2015-12-28|1092.01
#2015-12-29|1090.72
#2015-12-30|1090.72
#2015-12-31|1090.72
#2016-01-01|1090.72
#2016-01-04|1071.10
#2016-01-05|1075.44
#2016-01-06|1070.04
#2016-01-07|1039.99
#2016-01-08|1029.35
#2016-01-11| 981.54
#2016-01-12| 983.56
#2016-01-13|1006.75
#2016-01-14| 991.63
#2016-01-15| 994.79
#2016-01-18| 978.66
#2016-01-19| 982.72
#2016-01-20| 963.14
#2016-01-21| 936.42
#2016-01-22| 956.45
#2016-01-25| 987.54
#2016-01-26| 966.68
#2016-01-27| 999.43
#2016-01-28|1009.90
#2016-01-29|1029.71
#2016-02-01|1032.01
#2016-02-02|1023.61
#2016-02-03|1003.36
#2016-02-04|1024.96
#2016-02-05|1043.91
#2016-02-08|1043.91
#2016-02-09|1025.51
#2016-02-10|1029.82
#2016-02-11|1035.31
#2016-02-12|1032.23
#2016-02-15|1039.69
#2016-02-16|1044.34
#2016-02-17|1044.62
#2016-02-18|1060.77
#2016-02-19|1051.41
#2016-02-22|1051.45
#2016-02-23|1056.76
#2016-02-24|1048.78
#2016-02-25|1048.78
#2016-02-26|1051.75
#2016-02-29|1039.87
#2016-03-01|1053.70
#2016-03-02|1076.36
#2016-03-03|1094.23
#2016-03-04|1087.99
#2016-03-07|1089.14
#2016-03-08|1092.43
#2016-03-09|1101.67
#2016-03-10|1121.30
#2016-03-11|1131.38
#2016-03-14|1132.99
#2016-03-15|1132.05
#2016-03-16|1121.97
#2016-03-17|1155.78
#2016-03-18|1169.53
#2016-03-21|1180.84
#2016-03-22|1178.87
#2016-03-23|1179.20
#2016-03-24|1179.20
#2016-03-25|1179.20
#2016-03-28|1177.09
#2016-03-29|1168.37
#2016-03-30|1181.13
#2016-03-31|1175.87
#2016-04-01|1174.71
#2016-04-04|1174.63
#2016-04-05|1165.39
#2016-04-06|1160.45
#2016-04-07|1171.71
#2016-04-08|1174.28
#2016-04-11|1183.29
#2016-04-12|1189.65
#2016-04-13|1192.30
#2016-04-14|1192.27
#2016-04-15|1189.05
#2016-04-18|1173.59
#2016-04-19|1172.29
#2016-04-20|1168.71
#2016-04-21|1170.88
#2016-04-22|1164.78
#2016-04-25|1158.28
#2016-04-26|1155.94
#2016-04-27|1149.73
#2016-04-28|1148.07
#2016-04-29|1143.82
#2016-05-02|1125.60
#2016-05-03|1128.70
#2016-05-04|1127.24
#2016-05-05|1110.43
#2016-05-06|1114.31
#2016-05-09|1114.31
#2016-05-10|1150.99
#2016-05-11|1192.39
#2016-05-12|1178.79
#2016-05-13|1201.78
#2016-05-16|1215.86
#2016-05-17|1218.26
#2016-05-18|1214.93
#2016-05-19|1194.69
#2016-05-20|1176.77
#2016-05-23|1179.16
#2016-05-24|1183.85
#2016-05-25|1202.29
#2016-05-26|1192.09
#2016-05-27|1197.91
#2016-05-30|1200.79
#2016-05-31|1192.27
#2016-06-01|1210.01
#2016-06-02|1208.54
#2016-06-03|1218.83
#2016-06-06|1237.63
#2016-06-07|1258.17
#2016-06-08|1264.02
#2016-06-09|1236.61
#2016-06-10|1229.58
#2016-06-13|1233.78
#2016-06-14|1211.39
#2016-06-15|1216.56
#2016-06-16|1228.22
#2016-06-17|1237.58
#2016-06-20|1245.75
#2016-06-21|1259.34
#2016-06-22|1251.00
#2016-06-23|1250.01
#2016-06-24|1223.61
#2016-06-27|1232.70
#2016-06-28|1230.63
#2016-06-29|1246.31
#2016-06-30|1246.39
#2016-07-01|1254.81
#2016-07-04|1260.86
#2016-07-05|1248.81
#2016-07-06|1249.06
#2016-07-07|1241.35
#2016-07-08|1242.21
#2016-07-11|1252.66
#2016-07-12|1263.74
#2016-07-13|1269.01
#2016-07-14|1273.92
#2016-07-15|1290.96
#2016-07-18|1286.43
#2016-07-19|1288.36
#2016-07-20|1287.89
#2016-07-21|1296.92
#2016-07-22|1286.56
#2016-07-25|1288.00
#2016-07-26|1283.63
#2016-07-27|1294.01
#2016-07-28|1286.02
#2016-07-29|1276.29
#2016-08-01|1296.70
#2016-08-02|1292.51
#2016-08-03|1268.08
#2016-08-04|1281.56
#2016-08-05|1284.92
#2016-08-08|1292.80
#2016-08-09|1300.52
#2016-08-10|1303.88
#2016-08-11|1293.01
#2016-08-12|1291.17
#2016-08-15|1295.22
#2016-08-16|1308.06
#2016-08-17|1298.23
#2016-08-18|1302.39
#2016-08-19|1295.13
#2016-08-22|1300.28
#2016-08-23|1296.57
#2016-08-24|1282.97
#2016-08-25|1286.80
#2016-08-26|1285.80
#2016-08-29|1285.80
#2016-08-30|1275.06
#2016-08-31|1271.80
#2016-09-01|1265.87
#2016-09-02|1273.18
#2016-09-05|1269.90
#2016-09-06|1261.73
#2016-09-07|1242.14
#2016-09-08|1245.18
#2016-09-09|1229.19
#2016-09-12|1229.33
#2016-09-13|1216.77
#2016-09-14|1216.94
#2016-09-15|1235.52
#2016-09-16|1209.57
#2016-09-19|1212.62
#2016-09-20|1227.30
#2016-09-21|1225.14
#2016-09-22|1240.35
#2016-09-23|1230.60
#2016-09-26|1208.81
#2016-09-27|1197.52
#2016-09-28|1201.69
#2016-09-29|1221.03
#2016-09-30|1203.74
#2016-10-03|1219.66
#2016-10-04|1224.54
#2016-10-05|1210.48
#2016-10-06|1207.75
#2016-10-07|1202.08
#2016-10-10|1194.01
#2016-10-11|1188.23
#2016-10-12|1171.04
#2016-10-13|1155.99
#2016-10-14|1167.09
#2016-10-17|1160.83
#2016-10-18|1202.70
#2016-10-19|1227.14
#2016-10-20|1229.27
#2016-10-21|1216.73
#2016-10-24|1213.46
#2016-10-25|1207.09
#2016-10-26|1191.04
#2016-10-27|1178.86
#2016-10-28|1173.35
#2016-10-31|1173.35
#2016-11-01|1173.35
#2016-11-02|1152.12
#2016-11-03|1142.55
#2016-11-04|1150.14
#2016-11-07|1142.61
#2016-11-08|1157.15
#2016-11-09|1131.11
#2016-11-10|1141.74
#2016-11-11|1106.11
#2016-11-14|1084.76
#2016-11-15|1081.03
#2016-11-16|1092.58
#2016-11-17|1096.31
#2016-11-18|1094.85
#2016-11-21|1083.00
#2016-11-22|1059.28
#2016-11-23|1062.48
#2016-11-24|1067.22
#2016-11-25|1068.97
#2016-11-28|1062.14
#2016-11-29|1055.62
#2016-11-30|1055.62
#2016-12-01|1065.94
#2016-12-02|1070.71
#2016-12-05|1052.51
#2016-12-06|1054.11
#2016-12-07|1059.94
#2016-12-08|1082.24
#2016-12-09|1082.72
#2016-12-12|1058.08
#2016-12-13|1061.20
#2016-12-14|1071.17
#2016-12-15|1057.06
#2016-12-16|1055.55
#2016-12-19|1036.62
#2016-12-20|1026.16
#2016-12-21|1032.22
#2016-12-22|1018.56
#2016-12-23|1020.55
#2016-12-26|1020.55
#2016-12-27|1034.57
#2016-12-28|1057.65
#2016-12-29|1060.95
#2016-12-30|1060.95
#2017-01-02|1060.95
#2017-01-03|1064.37
#2017-01-04|1090.25
#2017-01-05|1120.11
#2017-01-06|1124.72
#2017-01-09|1127.08
#2017-01-10|1142.70
#2017-01-11|1134.23
#2017-01-12|1129.32
#2017-01-13|1121.31
#2017-01-16|1115.90
#2017-01-17|1100.01
#2017-01-18|1106.61
#2017-01-19|1114.60
#2017-01-20|1118.80
#2017-01-23|1137.49
#2017-01-24|1139.12
#2017-01-25|1133.11
#2017-01-26|1135.16
#2017-01-27|1134.67
#2017-01-30|1136.17
#2017-01-31|1121.63
#2017-02-01|1120.57
#2017-02-02|1121.61
#2017-02-03|1122.85
#2017-02-06|1132.98
#2017-02-07|1127.38
#2017-02-08|1122.08
#2017-02-09|1123.39
#2017-02-10|1120.57
#2017-02-13|1130.81
#2017-02-14|1119.62
#2017-02-15|1115.22
#2017-02-16|1127.27
#2017-02-17|1121.57
#2017-02-20|1122.53
#2017-02-21|1121.55
#2017-02-22|1125.17
#2017-02-23|1128.14
#2017-02-24|1119.81
#2017-02-27|1114.55
#2017-02-28|1113.38
#2017-03-01|1104.94
#2017-03-02|1114.11
#2017-03-03|1113.90
#2017-03-06|1123.71
#2017-03-07|1121.29
#2017-03-08|1118.25
#2017-03-09|1118.27
#2017-03-10|1097.52
#2017-03-13|1111.65
#2017-03-14|1114.16
#2017-03-15|1113.13
#2017-03-16|1125.24
#2017-03-17|1135.02
#2017-03-20|1133.17
#2017-03-21|1132.53
#2017-03-22|1118.53
#2017-03-23|1125.36
#2017-03-24|1122.48
#2017-03-27|1123.26
#2017-03-28|1134.82
#2017-03-29|1135.36
#2017-03-30|1136.96
#2017-03-31|1134.22
#2017-04-03|1139.00
#2017-04-04|1153.28
#2017-04-05|1172.23
#2017-04-06|1171.08
#2017-04-07|1177.36
#2017-04-10|1190.42
#2017-04-11|1188.38
#2017-04-12|1199.14
#2017-04-13|1199.14
#2017-04-14|1199.14
#2017-04-17|1190.16
#2017-04-18|1187.90
#2017-04-19|1175.29
#2017-04-20|1180.09
#2017-04-21|1183.65
#2017-04-24|1183.66
#2017-04-25|1205.34
#2017-04-26|1207.11
#2017-04-27|1192.21
#2017-04-28|1192.21
#2017-05-01|1192.21
#2017-05-02|1201.05
#2017-05-03|1198.18
#2017-05-04|1212.06
#2017-05-05|1224.22
#2017-05-08|1244.16
#2017-05-09|1237.47
#2017-05-10|1215.97
#2017-05-11|1220.08
#2017-05-12|1224.24
#2017-05-15|1222.71
#2017-05-16|1223.82
#2017-05-17|1227.57
#2017-05-18|1217.67
#2017-05-19|1217.59
#2017-05-22|1226.35
#2017-05-23|1226.51
#2017-05-24|1226.05
#2017-05-25|1233.97
#2017-05-26|1234.87
#2017-05-29|1235.54
#2017-05-30|1230.78
#2017-05-31|1229.79
#2017-06-01|1243.88
#2017-06-02|1244.49
#2017-06-05|1264.81
#2017-06-06|1253.84
#2017-06-07|1262.60
#2017-06-08|1256.28
#2017-06-09|1260.84
#2017-06-12|1260.84
#2017-06-13|1247.45
#2017-06-14|1255.93
#2017-06-15|1251.46
#2017-06-16|1232.35
#2017-06-19|1241.12
#2017-06-20|1233.47
#2017-06-21|1224.57
#2017-06-22|1219.54
#2017-06-23|1214.76
#2017-06-26|1214.76
#2017-06-27|1223.46
#2017-06-28|1214.79
#2017-06-29|1203.38
#2017-06-30|1212.89
#2017-07-03|1215.11
#2017-07-04|1211.47
#2017-07-05|1212.55
#2017-07-06|1216.73
#2017-07-07|1219.64
#2017-07-10|1209.46
#2017-07-11|1216.60
#2017-07-12|1228.30
#2017-07-13|1227.19
#2017-07-14|1217.94
#2017-07-17|1223.46
#2017-07-18|1224.38
#2017-07-19|1224.24
#2017-07-20|1213.79
#2017-07-21|1229.35
#2017-07-24|1224.44
#2017-07-25|1228.93
#2017-07-26|1236.29
#2017-07-27|1239.72
#2017-07-28|1243.85
#2017-07-31|1239.69
#2017-08-01|1223.98
#2017-08-02|1219.26
#2017-08-03|1221.86
#2017-08-04|1232.19
#2017-08-07|1237.14
#2017-08-08|1233.02
#2017-08-09|1228.17
#2017-08-10|1218.89
#2017-08-11|1208.14
#2017-08-14|1212.72
#2017-08-15|1212.56
#2017-08-16|1218.95
#2017-08-17|1221.89
#2017-08-18|1211.24
#2017-08-21|1211.24
#2017-08-22|1219.41
#2017-08-23|1219.12
#2017-08-24|1225.97
#2017-08-25|1226.40
#2017-08-28|1226.40
#2017-08-29|1215.66
#2017-08-30|1216.57
#2017-08-31|1215.50
#2017-09-01|1215.50
#2017-09-04|1228.20
#2017-09-05|1231.44
#2017-09-06|1222.43
#2017-09-07|1232.91
#2017-09-08|1234.57
#2017-09-11|1238.49
#2017-09-12|1238.49
#2017-09-13|1234.86
#2017-09-14|1244.67
#2017-09-15|1251.13
#2017-09-18|1268.01
#2017-09-19|1252.96
#2017-09-20|1260.12
#2017-09-21|1268.12
#2017-09-22|1274.44
#2017-09-25|1270.46
#2017-09-26|1257.48
#2017-09-27|1260.49
#2017-09-28|1251.26
#2017-09-29|1257.39
#2017-10-02|1262.56
#2017-10-03|1271.10
#2017-10-04|1277.07
#2017-10-05|1268.92
#2017-10-06|1268.05
#2017-10-09|1273.52
#2017-10-10|1273.15
#2017-10-11|1268.81
#2017-10-12|1275.00
#2017-10-13|1282.35
#2017-10-16|1282.35
#2017-10-17|1292.60
#2017-10-18|1279.61
#2017-10-19|1283.72
#2017-10-20|1277.44
#2017-10-23|1265.06
#2017-10-24|1254.47
#2017-10-25|1254.32
#2017-10-26|1247.30
#2017-10-27|1249.97
#2017-10-30|1265.82
#2017-10-31|1265.82
#2017-11-01|1265.82
#2017-11-02|1290.95
#2017-11-03|1277.43
#2017-11-06|1294.62
#2017-11-07|1292.13
#2017-11-08|1289.77
#2017-11-09|1293.37
#2017-11-10|1281.05
#2017-11-13|1267.06
#2017-11-14|1274.80
#2017-11-15|1263.14
#2017-11-16|1257.03
#2017-11-17|1269.64
#2017-11-20|1273.39
#2017-11-21|1268.93
#2017-11-22|1269.20
#2017-11-23|1280.07
#2017-11-24|1282.03
#2017-11-27|1285.98
#2017-11-28|1280.51
#2017-11-29|1277.68
#2017-11-30|1277.68
#2017-12-01|1258.65
#2017-12-04|1243.19
#2017-12-05|1252.98
#2017-12-06|1248.61
#2017-12-07|1255.56
#2017-12-08|1278.37
#2017-12-11|1290.93
#2017-12-12|1282.95
#2017-12-13|1286.25
#2017-12-14|1304.01
#2017-12-15|1286.65
#2017-12-18|1297.82
#2017-12-19|1290.36
#2017-12-20|1292.52
#2017-12-21|1296.20
#2017-12-22|1307.83
#2017-12-25|1307.83
#2017-12-26|1307.83
#2017-12-27|1318.76
#2017-12-28|1325.33
#2017-12-29|1330.11
#2018-01-01|1330.11
#2018-01-02|1330.11
#2018-01-03|1361.42
#2018-01-04|1363.33
#2018-01-05|1365.89
#2018-01-08|1355.54
#2018-01-09|1377.14
#2018-01-10|1372.81
#2018-01-11|1355.91
#2018-01-12|1358.42
#2018-01-15|1365.66
#2018-01-16|1363.68
#2018-01-17|1355.17
#2018-01-18|1348.87
#2018-01-19|1362.67
#2018-01-22|1364.63
#2018-01-23|1366.24
#2018-01-24|1359.80
#2018-01-25|1376.26
#2018-01-26|1383.31
#2018-01-29|1373.49
#2018-01-30|1345.47
#2018-01-31|1322.91
#2018-02-01|1312.03
#2018-02-02|1324.50
#2018-02-05|1292.97
#2018-02-06|1285.27
#2018-02-07|1307.79
#2018-02-08|1300.11
#2018-02-09|1279.25
#2018-02-12|1268.51
#2018-02-13|1274.91
#2018-02-14|1276.17
#2018-02-15|1279.48
#2018-02-16|1279.48
#2018-02-19|1283.28
#2018-02-20|1288.68
#2018-02-21|1278.37
#2018-02-22|1262.53
#2018-02-23|1261.26
#2018-02-26|1265.27
#2018-02-27|1276.02
#2018-02-28|1256.67
#2018-03-01|1260.97
#2018-03-02|1260.01
#2018-03-05|1248.24
#2018-03-06|1245.67
#2018-03-07|1251.68
#2018-03-08|1247.27
#2018-03-09|1247.55
#2018-03-12|1259.34
#2018-03-13|1255.29
#2018-03-14|1243.37
#2018-03-15|1219.96
#2018-03-16|1229.97
#2018-03-19|1225.42
#2018-03-20|1202.76
#2018-03-21|1181.14
#2018-03-22|1212.22
#2018-03-23|1187.34
#2018-03-26|1184.10
#2018-03-27|1196.15
#2018-03-28|1189.91
#2018-03-29|1189.91
#2018-03-30|1189.91
#2018-04-02|1202.63
#2018-04-03|1206.15
#2018-04-04|1195.33
#2018-04-05|1199.48
#2018-04-06|1190.62
#2018-04-09|1190.62
#2018-04-10|1192.86
#2018-04-11|1194.96
#2018-04-12|1206.44
#2018-04-13|1185.75
#2018-04-16|1178.70
#2018-04-17|1158.36
#2018-04-18|1166.28
#2018-04-19|1147.14
#2018-04-20|1153.52
#2018-04-23|1148.01
#2018-04-24|1130.27
#2018-04-25|1122.25
#2018-04-26|1133.80
#2018-04-27|1154.43
#2018-04-30|1176.95
#2018-05-01|1176.95
#2018-05-02|1164.64
#2018-05-03|1137.05
#2018-05-04|1141.31
#2018-05-07|1136.64
#2018-05-08|1144.68
#2018-05-09|1138.64
#2018-05-10|1144.21
#2018-05-11|1160.93
#2018-05-14|1160.93
#2018-05-15|1175.91
#2018-05-16|1174.59
#2018-05-17|1150.65
#2018-05-18|1144.29
#2018-05-21|1141.23
#2018-05-22|1142.28
#2018-05-23|1125.00
#2018-05-24|1134.98
#2018-05-25|1132.41
#2018-05-28|1135.79
#2018-05-29|1124.99
#2018-05-30|1109.70
#2018-05-31|1116.36
#2018-06-01|1134.25
#2018-06-04|1125.14
#2018-06-05|1145.76
#2018-06-06|1147.47
#2018-06-07|1160.92
#2018-06-08|1146.66
#2018-06-11|1146.08
#2018-06-12|1146.08
#2018-06-13|1115.48
#2018-06-14|1103.70
#2018-06-15|1103.95
#2018-06-18|1084.48
#2018-06-19|1070.18
#2018-06-20|1062.40
#2018-06-21|1038.95
#2018-06-22|1037.82
#2018-06-25|1023.59
#2018-06-26|1023.83
#2018-06-27|1049.45
#2018-06-28|1031.42
#2018-06-29|1054.43
#2018-07-02|1059.88
#2018-07-03|1066.30
#2018-07-04|1078.03
#2018-07-05|1060.47
#2018-07-06|1052.99
#2018-07-09|1052.77
#2018-07-10|1056.36
#2018-07-11|1071.21
#2018-07-12|1072.67
#2018-07-13|1079.65
#2018-07-16|1074.75
#2018-07-17|1078.75
#2018-07-18|1086.01
#2018-07-19|1076.15
#2018-07-20|1078.36
#2018-07-23|1075.60
#2018-07-24|1088.60
#2018-07-25|1099.09
#2018-07-26|1121.30
#2018-07-27|1128.33
#2018-07-30|1138.54
#2018-07-31|1127.99
#2018-08-01|1152.93
#2018-08-02|1141.42
#2018-08-03|1148.35
#2018-08-06|1153.39
#2018-08-07|1137.03
#2018-08-08|1155.37
#2018-08-09|1154.80
#2018-08-10|1151.35
#2018-08-13|1121.32
#2018-08-14|1105.68
#2018-08-15|1104.24
#2018-08-16|1100.70
#2018-08-17|1111.66
#2018-08-20|1100.64
#2018-08-21|1100.64
#2018-08-22|1119.53
#2018-08-23|1142.39
#2018-08-24|1137.06
#2018-08-27|1137.06
#2018-08-28|1153.16
#2018-08-29|1148.21
#2018-08-30|1152.36
#2018-08-31|1152.18
#2018-09-03|1148.79
#2018-09-04|1153.83
#2018-09-05|1135.17
#2018-09-06|1113.15
#2018-09-07|1109.44
#2018-09-10|1106.05
#2018-09-11|1093.97
#2018-09-12|1079.77
#2018-09-13|1092.16
#2018-09-14|1078.90
#2018-09-17|1076.17
#2018-09-18|1060.05
#2018-09-19|1053.19
#2018-09-20|1038.70
#2018-09-21|1072.01
#2018-09-24|1074.31
#2018-09-25|1058.81
#2018-09-26|1051.82
#2018-09-27|1060.95
#2018-09-28|1057.47
#2018-10-01|1047.26
#2018-10-02|1030.38
#2018-10-03|1043.45
#2018-10-04|1025.13
#2018-10-05|1023.60
#2018-10-08|1020.57
#2018-10-09|1023.37
#2018-10-10|1017.27
#2018-10-11|1000.22
#2018-10-12|1017.79
#2018-10-15|1007.89
#2018-10-16|1017.24
#2018-10-17|1034.61
#2018-10-18|1040.07
#2018-10-19|1046.85
#2018-10-22|1057.49
#2018-10-23|1051.49
#2018-10-24|1044.53
#2018-10-25|1018.86
#2018-10-26|1036.93
#2018-10-29|1043.98
#2018-10-30|1029.04
#2018-10-31|1046.19
#2018-11-01|1046.19
#2018-11-02|1046.19
#2018-11-05|1062.57
#2018-11-06|1061.45
#2018-11-07|1042.90
#2018-11-08|1050.21
#2018-11-09|1033.67
#2018-11-12|1019.92
#2018-11-13|1010.80
#2018-11-14|1022.83
#2018-11-15|1031.67
#2018-11-16|1051.92
#2018-11-19|1080.74
#2018-11-20|1087.99
#2018-11-21|1082.73
#2018-11-22|1082.47
#2018-11-23|1090.62
#2018-11-26|1102.37
#2018-11-27|1099.38
#2018-11-28|1096.21
#2018-11-29|1098.15
#2018-11-30|1098.15
#2018-12-03|1126.69
#2018-12-04|1147.96
#2018-12-05|1133.63
#2018-12-06|1119.04
#2018-12-07|1111.10
#2018-12-10|1091.40
#2018-12-11|1106.01
#2018-12-12|1114.76
#2018-12-13|1121.13
#2018-12-14|1117.74
#2018-12-17|1114.90
#2018-12-18|1100.10
#2018-12-19|1124.34
#2018-12-20|1120.74
#2018-12-21|1114.46
#2018-12-24|1114.46
#2018-12-25|1114.46
#2018-12-26|1107.01
#2018-12-27|1119.12
#2018-12-28|1119.55
#2018-12-31|1119.55
#2019-01-01|1119.55
#2019-01-02|1124.93
#2019-01-03|1150.92
#2019-01-04|1166.22
#2019-01-07|1174.97
#2019-01-08|1160.39
#2019-01-09|1196.08
#2019-01-10|1208.27
#2019-01-11|1198.74
#2019-01-14|1214.34
#2019-01-15|1216.41
#2019-01-16|1191.22
#2019-01-17|1194.87
#2019-01-18|1211.73
#2019-01-21|1199.74
#2019-01-22|1196.44
#2019-01-23|1198.15
#2019-01-24|1204.91
#2019-01-25|1211.05
#2019-01-28|1210.91
#2019-01-29|1213.23
#2019-01-30|1205.00
#2019-01-31|1213.66
#2019-02-01|1231.88
#2019-02-04|1217.35
#2019-02-05|1217.35
#2019-02-06|1218.98
#2019-02-07|1227.09
#2019-02-08|1228.86
#2019-02-11|1226.83
#2019-02-12|1219.42
#2019-02-13|1205.55
#2019-02-14|1210.78
#2019-02-15|1199.08
#2019-02-18|1202.12
#2019-02-19|1193.24
#2019-02-20|1213.22
#2019-02-21|1210.18
#2019-02-22|1218.01
#2019-02-25|1218.01
#2019-02-26|1224.52
#2019-02-27|1211.56
#2019-02-28|1190.34
#2019-03-01|1180.26
#2019-03-04|1185.03
#2019-03-05|1172.65
#2019-03-06|1196.26
#2019-03-07|1205.26
#2019-03-08|1191.81
#2019-03-11|1180.74
#2019-03-12|1175.01
#2019-03-13|1176.05
#2019-03-14|1175.66
#2019-03-15|1182.67
#2019-03-18|1196.62
#2019-03-19|1188.30
#2019-03-20|1191.02
#2019-03-21|1204.85
#2019-03-22|1225.70
#2019-03-25|1199.31
#2019-03-26|1206.90
#2019-03-27|1196.20
#2019-03-28|1195.63
#2019-03-29|1207.92
#2019-04-01|1196.65
#2019-04-02|1204.95
#2019-04-03|1215.02
#2019-04-04|1207.67
#2019-04-05|1210.57
#2019-04-08|1218.18
#2019-04-09|1218.18
#2019-04-10|1236.29
#2019-04-11|1228.59
#2019-04-12|1217.06
#2019-04-15|1206.49
#2019-04-16|1210.77
#2019-04-17|1210.96
#2019-04-18|1210.96
#2019-04-19|1210.96
#2019-04-22|1204.85
#2019-04-23|1204.54
#2019-04-24|1206.32
#2019-04-25|1215.87
#2019-04-26|1210.54
#2019-04-29|1216.53
#2019-04-30|1224.49
#2019-05-01|1224.49
#2019-05-02|1240.04
#2019-05-03|1235.30
#2019-05-06|1218.10
#2019-05-07|1226.37
#2019-05-08|1222.04
#2019-05-09|1189.64
#2019-05-10|1192.35
#2019-05-13|1192.35
#2019-05-14|1172.09
#2019-05-15|1162.82
#2019-05-16|1147.11
#2019-05-17|1160.05
#2019-05-20|1171.14
#2019-05-21|1184.05
#2019-05-22|1196.74
#2019-05-23|1195.68
#2019-05-24|1194.66
#2019-05-27|1188.88
#2019-05-28|1193.54
#2019-05-29|1197.24
#2019-05-30|1206.01
#2019-05-31|1226.16
#2019-06-03|1248.51
#2019-06-04|1230.24
#2019-06-05|1230.24
#2019-06-06|1233.66
#2019-06-07|1230.47
#2019-06-10|1238.23
#2019-06-11|1242.52
#2019-06-12|1242.52
#2019-06-13|1245.29
#2019-06-14|1233.07
#2019-06-17|1216.59
#2019-06-18|1222.73
#2019-06-19|1241.31
#2019-06-20|1247.04
#2019-06-21|1254.65
#2019-06-24|1258.70
#2019-06-25|1256.45
#2019-06-26|1249.11
#2019-06-27|1262.12
#2019-06-28|1254.52
#2019-07-01|1266.06
#2019-07-02|1274.07
#2019-07-03|1272.18
#2019-07-04|1269.30
#2019-07-05|1275.72
#2019-07-08|1260.60
#2019-07-09|1258.25
#2019-07-10|1262.55
#2019-07-11|1280.04
#2019-07-12|1277.27
#2019-07-15|1315.91
#2019-07-16|1304.11
#2019-07-17|1292.07
#2019-07-18|1298.91
#2019-07-19|1297.84
#2019-07-22|1291.41
#2019-07-23|1290.24
#2019-07-24|1274.91
#2019-07-25|1292.50
#2019-07-26|1279.72
#2019-07-29|1280.74
#2019-07-30|1281.02
#2019-07-31|1264.41
#2019-08-01|1265.97
#2019-08-02|1263.99
#2019-08-05|1218.67
#2019-08-06|1195.48
#2019-08-07|1208.45
#2019-08-08|1215.42
#2019-08-09|1206.60
#2019-08-12|1206.60
#2019-08-13|1182.93
#2019-08-14|1200.46
#2019-08-15|1188.13
#2019-08-16|1185.76
#2019-08-19|1210.87
#2019-08-20|1205.73
#2019-08-21|1205.73
#2019-08-22|1200.83
#2019-08-23|1205.84
#2019-08-26|1205.84
#2019-08-27|1185.86
#2019-08-28|1199.27
#2019-08-29|1209.24
#2019-08-30|1226.75
#2019-09-02|1217.08
#2019-09-03|1193.95
#2019-09-04|1207.48
#2019-09-05|1213.69
#2019-09-06|1222.07
#2019-09-09|1226.51
#2019-09-10|1220.38
#2019-09-11|1222.65
#2019-09-12|1223.95
#2019-09-13|1231.61
#2019-09-16|1225.01
#2019-09-17|1216.96
#2019-09-18|1214.23
#2019-09-19|1212.44
#2019-09-20|1212.56
#2019-09-23|1206.12
#2019-09-24|1212.18
#2019-09-25|1210.07
#2019-09-26|1213.03
#2019-09-27|1205.10
#2019-09-30|1200.47
#2019-10-01|1192.72
#2019-10-02|1172.27
#2019-10-03|1167.52
#2019-10-04|1193.56
#2019-10-07|1187.30
#2019-10-08|1200.25
#2019-10-09|1188.83
#2019-10-10|1205.49
#2019-10-11|1219.71
#2019-10-14|1225.68
#2019-10-15|1215.91
#2019-10-16|1228.96
#2019-10-17|1236.35
#2019-10-18|1231.11
#2019-10-21|1236.14
#2019-10-22|1244.45
#2019-10-23|1247.12
#2019-10-24|1242.93
#2019-10-25|1241.24
#2019-10-28|1245.00
#2019-10-29|1252.99
#2019-10-30|1261.07
#2019-10-31|1259.73
#2019-11-01|1259.73
#2019-11-04|1278.71
#2019-11-05|1305.42
#2019-11-06|1270.93
#2019-11-07|1282.24
#2019-11-08|1280.57
#2019-11-11|1262.26
#2019-11-12|1268.06
#2019-11-13|1255.52
#2019-11-14|1256.51
#2019-11-15|1257.58
#2019-11-18|1250.32
#2019-11-19|1249.23
#2019-11-20|1247.35
#2019-11-21|1234.59
#2019-11-22|1237.88
#2019-11-25|1230.64
#2019-11-26|1218.79
#2019-11-27|1239.34
#2019-11-28|1229.80
#2019-11-29|1223.81
#2019-12-02|1237.88
#2019-12-03|1237.99
#2019-12-04|1230.73
#2019-12-05|1229.90
#2019-12-06|1233.68
#2019-12-09|1229.06
#2019-12-10|1223.21
#2019-12-11|1231.00
#2019-12-12|1226.75
#2019-12-13|1248.85
#2019-12-16|1223.08
#2019-12-17|1228.58
#2019-12-18|1226.47
#2019-12-19|1215.43
#2019-12-20|1227.92
#2019-12-23|1242.98
#2019-12-24|1242.98
#2019-12-25|1242.98
#2019-12-26|1237.61
#2019-12-27|1240.46
#2019-12-30|1240.46
#2019-12-31|1240.46
#2020-01-01|1240.46
#2020-01-02|1227.75
#2020-01-03|1234.98
#2020-01-06|1231.48
#2020-01-07|1241.98
#2020-01-08|1225.13
#2020-01-09|1237.81
#2020-01-10|1234.15
#2020-01-13|1234.15
#2020-01-14|1237.27
#2020-01-15|1213.48
#2020-01-16|1207.60
#2020-01-17|1215.85
#2020-01-20|1191.16
#2020-01-21|1178.42
#2020-01-22|1181.09
#2020-01-23|1201.32
#2020-01-24|1206.22
#2020-01-27|1201.63
#2020-01-28|1184.38
#2020-01-29|1181.53
#2020-01-30|1167.38
#2020-01-31|1139.59
#2020-02-03|1130.93
#2020-02-04|1144.82
#2020-02-05|1161.42
#2020-02-06|1190.03
#2020-02-07|1190.21
#2020-02-10|1176.64
#2020-02-11|1180.75
#2020-02-12|1173.94
#2020-02-13|1179.30
#2020-02-14|1161.01
#2020-02-17|1167.03
#2020-02-18|1165.29
#2020-02-19|1178.27
#2020-02-20|1180.74
#2020-02-21|1164.42
#2020-02-24|1135.07
#2020-02-25|1135.07
#2020-02-26|1089.66
#2020-02-27|1102.68
#2020-02-28|1072.53
#2020-03-02|1072.74
#2020-03-03|1079.17
#2020-03-04|1093.35
#2020-03-05|1096.05
#2020-03-06|1076.96
#2020-03-09|1003.65
#2020-03-10|1006.91
#2020-03-11|1010.87
#2020-03-12| 906.96
#2020-03-13| 910.41
#2020-03-16| 837.39
#2020-03-17| 839.10
#2020-03-18| 846.29
#2020-03-19| 734.87
#2020-03-20| 758.17
#2020-03-23| 745.11
#2020-03-24| 753.35
#2020-03-25| 793.11
#2020-03-26| 854.47
#2020-03-27| 832.73
#2020-03-30| 810.59
#2020-03-31| 845.43
#2020-04-01| 858.89
#2020-04-02| 848.23
#2020-04-03| 850.61
#2020-04-06| 884.68
#2020-04-07| 898.46
#2020-04-08| 878.23
#2020-04-09| 878.23
#2020-04-10| 878.23
#2020-04-13| 893.97
#2020-04-14| 922.10
#2020-04-15| 947.64
#2020-04-16| 879.69
#2020-04-17| 919.21
#2020-04-20| 913.56
#2020-04-21| 888.21
#2020-04-22| 885.72
#2020-04-23| 892.52
#2020-04-24| 869.05
#2020-04-27| 868.50
#2020-04-28| 889.67
#2020-04-29| 904.70
#2020-04-30| 915.15
#2020-05-01| 915.15
#2020-05-04| 889.97
#2020-05-05| 905.27
#2020-05-06| 900.70
#2020-05-07| 900.93
#2020-05-08| 899.31
#2020-05-11| 907.66
#2020-05-12| 904.27
#2020-05-13| 900.16
#2020-05-14| 902.39
#2020-05-15| 878.11
#2020-05-18| 866.56
#2020-05-19| 881.33
#2020-05-20| 885.93
#2020-05-21| 889.64
#2020-05-22| 878.01
#2020-05-25| 878.01
#2020-05-26| 873.90
#2020-05-27| 876.85
#2020-05-28| 882.17
#2020-05-29| 922.75
#2020-06-01| 945.16
#2020-06-02| 962.51
#2020-06-03|1002.82
#2020-06-04|1048.27
#2020-06-05|1044.25
#2020-06-08|1052.36
#2020-06-09|1062.17
#2020-06-10|1042.25
#2020-06-11|1040.63
#2020-06-12|1040.63
#2020-06-15| 987.42
#2020-06-16|1013.18
#2020-06-17|1011.88
#2020-06-18|1020.40
#2020-06-19|1015.42
#2020-06-22|1019.26
#2020-06-23|1010.42
#2020-06-24| 999.49
#2020-06-25| 989.11
#2020-06-26|1002.21
#2020-06-29| 990.62
#2020-06-30|1007.70
#2020-07-01|1008.07
#2020-07-02|1033.60
#2020-07-03|1040.86
#2020-07-06|1039.71
#2020-07-07|1026.53
#2020-07-08|1029.00
#2020-07-09|1016.18
#2020-07-10|1016.19
#2020-07-13|1013.26
#2020-07-14|1009.76
#2020-07-15| 987.81
#2020-07-16|1006.81
#2020-07-17| 997.73
#2020-07-20|1009.09
#2020-07-21|1007.53
#2020-07-22| 995.27
#2020-07-23| 988.47
#2020-07-24| 985.15
#2020-07-27| 964.85
#2020-07-28| 976.23
#2020-07-29| 980.83
#2020-07-30| 976.41
#2020-07-31| 976.41
#2020-08-03| 942.09
#2020-08-04| 952.01
#2020-08-05| 962.58
#2020-08-06| 973.95
#2020-08-07| 966.75
#2020-08-10| 981.78
#2020-08-11| 989.63
#2020-08-12| 995.78
#2020-08-13|1013.09
#2020-08-14|1010.76
#2020-08-17|1014.60
#2020-08-18|1031.57
#2020-08-19|1014.58
#2020-08-20|1006.26
#2020-08-21|1006.26
#2020-08-24| 997.18
#2020-08-25|1001.65
#2020-08-26| 998.44
#2020-08-27| 994.56
#2020-08-28| 991.04
#2020-08-31| 991.04
#2020-09-01| 976.36
#2020-09-02| 966.59
#2020-09-03| 970.95
#2020-09-04| 971.13
#2020-09-07| 995.41
#2020-09-08|1013.70
#2020-09-09| 995.46
#2020-09-10| 993.01
#2020-09-11|1004.84
#2020-09-14|1011.77
#2020-09-15|1016.24
#2020-09-16|1006.06
#2020-09-17|1001.88
#2020-09-18| 998.51
#2020-09-21| 999.21
#2020-09-22| 995.58
#2020-09-23| 996.16
#2020-09-24| 986.05
#2020-09-25| 986.25
#2020-09-28| 990.22
#2020-09-29| 986.47
#2020-09-30| 992.53
#2020-10-01|1005.75
#2020-10-02|1013.80
#2020-10-05|1004.80
#2020-10-06|1001.84
#2020-10-07| 994.09
#2020-10-08|1008.17
#2020-10-09|1007.84
#2020-10-12|1007.88
#2020-10-13|1002.80
#2020-10-14| 999.94
#2020-10-15|1004.00
#2020-10-16| 998.04
#2020-10-19|1020.35
#2020-10-20|1036.42
#2020-10-21|1063.69
#2020-10-22|1072.54
#2020-10-23|1097.79
#2020-10-26|1101.69
#2020-10-27|1089.50
#2020-10-28|1083.88
#2020-10-29|1063.63
#2020-10-30|1076.15
#2020-11-02|1076.15
#2020-11-03|1077.56
#2020-11-04|1100.76
#2020-11-05|1133.80
#2020-11-06|1143.51
#2020-11-09|1146.32
#2020-11-10|1202.78
#2020-11-11|1199.82
#2020-11-12|1200.08
#2020-11-13|1193.73
#2020-11-16|1184.25
#2020-11-17|1190.67
#2020-11-18|1206.76
#2020-11-19|1194.69
#2020-11-20|1225.24
#2020-11-23|1225.03
#2020-11-24|1214.46
#2020-11-25|1198.71
#2020-11-26|1182.78
#2020-11-27|1163.19
#2020-11-30|1163.19
#2020-12-01|1202.81
#2020-12-02|1214.92
#2020-12-03|1233.30
#2020-12-04|1221.59
#2020-12-07|1234.78
#2020-12-08|1234.78
#2020-12-09|1217.95
#2020-12-10|1226.28
#2020-12-11|1241.66
#2020-12-14|1247.54
#2020-12-15|1237.72
#2020-12-16|1250.05
#2020-12-17|1250.21
#2020-12-18|1246.34
#2020-12-21|1240.11
#2020-12-22|1235.66
#2020-12-23|1236.68
#2020-12-24|1236.68
#2020-12-25|1236.68
#2020-12-28|1222.32
#2020-12-29|1226.34
#2020-12-30|1226.34
#2020-12-31|1226.34
#2021-01-01|1226.34
#2021-01-04|1235.88
#2021-01-05|1224.46
#2021-01-06|1211.01
#2021-01-07|1222.18
#2021-01-08|1251.12
#2021-01-11|1254.57
#2021-01-12|1246.87
#2021-01-13|1244.28
#2021-01-14|1249.94
#2021-01-15|1244.16
#2021-01-18|1237.58
#2021-01-19|1236.59
#2021-01-20|1228.78
#2021-01-21|1226.70
#2021-01-22|1209.38
#2021-01-25|1214.33
#2021-01-26|1194.85
#2021-01-27|1175.84
#2021-01-28|1171.69
#2021-01-29|1131.04
#2021-02-01|1166.51
#2021-02-02|1174.44
#2021-02-03|1174.89
#2021-02-04|1180.84
#2021-02-05|1200.17
#2021-02-08|1201.43
#2021-02-09|1209.55
#2021-02-10|1214.31
#2021-02-11|1197.08
#2021-02-12|1197.08
#2021-02-15|1194.44
#2021-02-16|1201.76
#2021-02-17|1185.62
#2021-02-18|1162.57
#2021-02-19|1175.54
#2021-02-22|1151.92
#2021-02-23|1152.75
#2021-02-24|1143.04
#2021-02-25|1143.04
#2021-02-26|1152.56
#2021-03-01|1161.14
#2021-03-02|1175.18
#2021-03-03|1180.87
#2021-03-04|1168.63
#2021-03-05|1169.94
#2021-03-08|1148.63
#2021-03-09|1152.75
#2021-03-10|1157.26
#2021-03-11|1146.54
#2021-03-12|1148.07
#2021-03-15|1115.77
#2021-03-16|1116.44
#2021-03-17|1115.78
#2021-03-18|1127.05
#2021-03-19|1095.88
#2021-03-22|1087.80
#2021-03-23|1096.00
#2021-03-24|1103.44
#2021-03-25|1123.18
#2021-03-26|1118.40
#2021-03-29|1131.45
#2021-03-30|1117.56
#2021-03-31|1101.68
#2021-04-01|1101.68
#2021-04-02|1101.68
#2021-04-05|1108.37
#2021-04-06|1125.70
#2021-04-07|1136.96
#2021-04-08|1119.33
#2021-04-09|1119.33
#2021-04-12|1114.59
#2021-04-13|1105.67
#2021-04-14|1118.24
#2021-04-15|1122.78
#2021-04-16|1116.29
#2021-04-19|1110.94
#2021-04-20|1118.93
#2021-04-21|1105.75
#2021-04-22|1103.05
#2021-04-23|1095.57
#2021-04-26|1096.82
#2021-04-27|1091.88
#2021-04-28|1110.20
#2021-04-29|1118.13
#2021-04-30|1102.74
#2021-05-03|1104.71
#2021-05-04|1102.33
#2021-05-05|1092.05
#2021-05-06|1091.91
#2021-05-07|1089.81
#2021-05-10|1101.22
#2021-05-11|1103.39
#2021-05-12|1086.78
#2021-05-13|1086.78
#2021-05-14|1091.31
#2021-05-17|1094.34
#2021-05-18|1090.36
#2021-05-19|1088.97
#2021-05-20|1079.32
#2021-05-21|1079.98
#2021-05-24|1071.84
#2021-05-25|1075.26
#2021-05-26|1101.55
#2021-05-27|1159.45
#2021-05-28|1167.35
#2021-05-31|1160.74
#2021-06-01|1159.04
#2021-06-02|1195.29
#2021-06-03|1187.87
#2021-06-04|1191.31
#2021-06-07|1187.65
#2021-06-08|1195.18
#2021-06-09|1209.58
#2021-06-10|1203.92
#2021-06-11|1210.67
#2021-06-14|1208.03
#2021-06-15|1216.18
#2021-06-16|1214.09
#2021-06-17|1192.41
#2021-06-18|1185.94
#2021-06-21|1173.42
#2021-06-22|1180.94
#2021-06-23|1187.41
#2021-06-24|1183.18
#2021-06-25|1201.55
#2021-06-28|1195.57
#2021-06-29|1201.83
#2021-06-30|1184.30
#2021-07-01|1187.65
#2021-07-02|1192.71
#2021-07-05|1198.47
#2021-07-06|1183.66
#2021-07-07|1169.13
#2021-07-08|1164.44
#2021-07-09|1142.75
#2021-07-12|1155.57
#2021-07-13|1139.55
#2021-07-14|1138.35
#2021-07-15|1123.20
#2021-07-16|1116.38
#2021-07-19|1097.09
#2021-07-20|1097.09
#2021-07-21|1077.80
#2021-07-22|1099.39
#2021-07-23|1085.67
#2021-07-26|1060.28
#2021-07-27|1085.21
#2021-07-28|1075.97
#2021-07-29|1080.66
#2021-07-30|1051.07
#2021-08-02|1080.64
#2021-08-03|1108.01
#2021-08-04|1110.86
#2021-08-05|1093.86
#2021-08-06|1092.49
#2021-08-09|1108.67
#2021-08-10|1106.20
#2021-08-11|1113.16
#2021-08-12|1094.54
#2021-08-13|1053.70
#2021-08-16|1085.99
#2021-08-17|1100.33
#2021-08-18|1121.15
#2021-08-19|1124.50
#2021-08-20|1112.46
#2021-08-23|1107.92
#2021-08-24|1124.89
#2021-08-25|1156.19
#2021-08-26|1150.54
#2021-08-27|1145.21
#2021-08-30|1145.21
#2021-08-31|1160.82
#2021-09-01|1139.21
#2021-09-02|1152.92
#2021-09-03|1163.08
#2021-09-06|1158.06
#2021-09-07|1161.39
#2021-09-08|1165.56
#2021-09-09|1165.48
#2021-09-10|1174.91
#2021-09-13|1171.75
#2021-09-14|1164.07
#2021-09-15|1159.55
#2021-09-16|1170.44
#2021-09-17|1159.33
#2021-09-20|1149.88
#2021-09-21|1155.61
#2021-09-22|1155.71
#2021-09-23|1158.12
#2021-09-24|1157.26
#2021-09-27|1150.58
#2021-09-28|1140.26
#2021-09-29|1152.16
#2021-09-30|1151.17
#2021-10-01|1151.09
#2021-10-04|1161.93
#2021-10-05|1167.29
#2021-10-06|1175.09
#2021-10-07|1165.16
#2021-10-08|1158.65
#2021-10-11|1191.06
#2021-10-12|1189.50
#2021-10-13|1189.10
#2021-10-14|1208.15
#2021-10-15|1211.04
#2021-10-18|1209.66
#2021-10-19|1219.24
#2021-10-20|1221.82
#2021-10-21|1225.79
#2021-10-22|1222.78
#2021-10-25|1212.85
#2021-10-26|1217.32
#2021-10-27|1212.51
#2021-10-28|1200.60
#2021-10-29|1188.79
#2021-11-01|1188.79
#2021-11-02|1195.97
#2021-11-03|1204.40
#2021-11-04|1205.28
#2021-11-05|1235.56
#2021-11-08|1248.21
#2021-11-09|1259.44
#2021-11-10|1250.16
#2021-11-11|1240.12
#2021-11-12|1255.92
#2021-11-15|1241.38
#2021-11-16|1243.76
#2021-11-17|1238.63
#2021-11-18|1234.05
#2021-11-19|1224.41
#2021-11-22|1219.79
#2021-11-23|1244.09
#2021-11-24|1252.94
#2021-11-25|1243.00
#2021-11-26|1227.02
#2021-11-29|1216.77
#2021-11-30|1216.77
#2021-12-01|1174.42
#2021-12-02|1187.71
#2021-12-03|1191.50
#2021-12-06|1202.98
#2021-12-07|1207.83
#2021-12-08|1207.83
#2021-12-09|1223.28
#2021-12-10|1212.97
#2021-12-13|1213.75
#2021-12-14|1219.84
#2021-12-15|1202.04
#2021-12-16|1226.76
#2021-12-17|1237.41
#2021-12-20|1227.84
#2021-12-21|1216.46
#2021-12-22|1203.66
#2021-12-23|1228.49
#2021-12-24|1217.62
#2021-12-27|1223.15
#2021-12-28|1224.98
#2021-12-29|1220.68
#2021-12-30|1220.68
#2021-12-31|1186.53
#2022-01-03|1173.39
#2022-01-04|1166.43
#2022-01-05|1186.23
#2022-01-06|1178.19
#2022-01-07|1162.53
#2022-01-10|1186.24
#2022-01-11|1181.28
#2022-01-12|1201.97
#2022-01-13|1221.18
#2022-01-14|1212.08
#2022-01-17|1203.02
#2022-01-18|1218.56
#2022-01-19|1202.74
#2022-01-20|1202.67
#2022-01-21|1211.38
#2022-01-24|1206.32
#2022-01-25|1212.37
#2022-01-26|1207.17
#2022-01-27|1208.35
#2022-01-28|1204.24
#2022-01-31|1229.20
#2022-02-01|1229.20
#2022-02-02|1244.71
#2022-02-03|1232.21
#2022-02-04|1241.38
#2022-02-07|1222.68
#2022-02-08|1235.16
#2022-02-09|1247.44
#2022-02-10|1239.58
#2022-02-11|1212.09
#2022-02-14|1228.77
#2022-02-15|1222.25
#2022-02-16|1248.56
#2022-02-17|1246.20
#2022-02-18|1243.24
#2022-02-21|1235.95
#2022-02-22|1246.00
#2022-02-23|1242.26
#2022-02-24|1211.63
#2022-02-25|1211.63
#2022-02-28|1227.33
#2022-03-01|1247.87
#2022-03-02|1229.27
#2022-03-03|1257.45
#2022-03-04|1233.12
#2022-03-07|1215.52
#2022-03-08|1164.16
#2022-03-09|1167.45
#2022-03-10|1191.37
#2022-03-11|1182.49
#2022-03-14|1130.69
#2022-03-15|1166.97
#2022-03-16|1169.40
#2022-03-17|1189.17
#2022-03-18|1170.73
#2022-03-21|1161.53
#2022-03-22|1168.67
#2022-03-23|1167.27
#2022-03-24|1181.12
#2022-03-25|1192.34
#2022-03-28|1193.63
#2022-03-29|1191.71
#2022-03-30|1203.39
#2022-03-31|1216.19
#2022-04-01|1208.66
#2022-04-04|1217.94
#2022-04-05|1220.05
#2022-04-06|1207.49
#2022-04-07|1177.41
#2022-04-08|1188.61
#2022-04-11|1173.93
#2022-04-12|1155.89
#2022-04-13|1170.48
#2022-04-14|1170.48
#2022-04-15|1170.48
#2022-04-18|1168.22
#2022-04-19|1171.11
#2022-04-20|1188.43
#2022-04-21|1175.73
#2022-04-22|1167.44
#2022-04-25|1166.92
#2022-04-26|1164.08
#2022-04-27|1147.20
#2022-04-28|1151.51
#2022-04-29|1124.69
#2022-05-02|1119.69
#2022-05-03|1119.75
#2022-05-04|1129.79
#2022-05-05|1143.14
#2022-05-06|1123.65
#2022-05-09|1123.65
#2022-05-10|1119.73
#2022-05-11|1109.54
#2022-05-12|1090.47
#2022-05-13|1067.65
#2022-05-16|1087.86
#2022-05-17|1102.42
#2022-05-18|1126.08
#2022-05-19|1112.93
#2022-05-20|1133.25
#2022-05-23|1123.92
#2022-05-24|1107.13
#2022-05-25|1110.33
#2022-05-26|1117.86
#2022-05-27|1133.22
#2022-05-30|1147.19
#2022-05-31|1138.55
#2022-06-01|1126.87
#2022-06-02|1116.77
#2022-06-03|1125.10
#2022-06-06|1120.54
#2022-06-07|1123.94
#2022-06-08|1126.98
#2022-06-09|1122.31
#2022-06-10|1083.77
#2022-06-13|1067.54
#2022-06-14|1069.46
#2022-06-15|1039.85
#2022-06-16|1050.80
#2022-06-17|1037.65
#2022-06-20|1032.17
#2022-06-21|1019.88
#2022-06-22| 995.16
#2022-06-23| 974.19
#2022-06-24| 992.64
#2022-06-27|1000.00
#2022-06-28|1018.61
#2022-06-29|1005.68
#2022-06-30| 984.94
#2022-07-01| 985.21
#2022-07-04| 988.43
#2022-07-05|1007.08
#2022-07-06|1020.41
#2022-07-07| 997.41
#2022-07-08|1000.65
#2022-07-11|1004.00
#2022-07-12| 990.86
#2022-07-13| 979.67
#2022-07-14| 979.59
#2022-07-15| 967.55
#2022-07-18| 977.04
#2022-07-19| 984.21
#2022-07-20| 981.97
#2022-07-21| 979.28
#2022-07-22| 980.03
#2022-07-25| 975.24
#2022-07-26| 992.38
#2022-07-27| 987.07
#2022-07-28|1005.85
#2022-07-29|1006.95
#2022-08-01|1002.32
#2022-08-02|1008.61
#2022-08-03|1012.59
#2022-08-04|1023.00
#2022-08-05|1019.38
#2022-08-08|1017.77
#2022-08-09|1021.00
#2022-08-10|1020.03
#2022-08-11|1060.17
#2022-08-12|1056.26
#2022-08-15|1060.09
#2022-08-16|1077.40
#2022-08-17|1071.48
#2022-08-18|1072.98
#2022-08-19|1077.68
#2022-08-22|1047.87
#2022-08-23|1037.25
#2022-08-24|1041.72
#2022-08-25|1052.60
#2022-08-26|1057.74
#2022-08-29|1057.74
#2022-08-30|1044.57
#2022-08-31|1029.18
#2022-09-01|1024.16
#2022-09-02|1032.21
#2022-09-05|1025.74
#2022-09-06|1031.53
#2022-09-07|1006.52
#2022-09-08|1010.27
#2022-09-09|1019.09
#2022-09-12|1034.86
#2022-09-13|1034.79
#2022-09-14|1010.62
#2022-09-15|1008.19
#2022-09-16|1001.10
#2022-09-19| 981.82
#2022-09-20| 982.30
#2022-09-21| 957.99
#2022-09-22| 943.22
#2022-09-23| 936.85
#2022-09-26| 936.85
#2022-09-27| 892.36
#2022-09-28| 870.67
#2022-09-29| 879.47
#2022-09-30| 852.43
#2022-10-03| 854.82
#2022-10-04| 890.71
#2022-10-05| 891.98
#2022-10-06| 884.45
#2022-10-07| 879.22
#2022-10-10| 863.56
#2022-10-11| 867.58
#2022-10-12| 866.66
#2022-10-13| 873.14
#2022-10-14| 873.70
#2022-10-17| 883.24
#2022-10-18| 909.80
#2022-10-19| 909.90
#2022-10-20| 897.18
#2022-10-21| 887.97
#2022-10-24| 893.29
#2022-10-25| 900.15
#2022-10-26| 913.73
#2022-10-27| 934.70
#2022-10-28| 926.83
#2022-10-31| 926.83
#2022-11-01| 926.83
#2022-11-02| 925.55
#2022-11-03| 914.04
#2022-11-04| 923.03
#2022-11-07| 939.82
#2022-11-08| 944.52
#2022-11-09| 939.64
#2022-11-10| 925.27
#2022-11-11| 958.41
#2022-11-14| 969.20
#2022-11-15| 980.78
#2022-11-16| 976.69
#2022-11-17| 976.81
#2022-11-18| 984.33
#2022-11-21| 978.38
#2022-11-22| 982.21
#2022-11-23|1002.44
#2022-11-24|1008.67
#2022-11-25|1022.38
#2022-11-28|1035.13
#2022-11-29|1055.07
#2022-11-30|1055.07
#2022-12-01|1054.04
#2022-12-02|1024.92
#2022-12-05|1010.34
#2022-12-06|1047.90
#2022-12-07|1035.42
#2022-12-08|1035.42
#2022-12-09|1047.11
#2022-12-12|1044.06
#2022-12-13|1039.50
#2022-12-14|1046.16
#2022-12-15|1039.80
#2022-12-16|1031.26
#2022-12-19|1019.16
#2022-12-20|1030.06
#2022-12-21|1042.71
#2022-12-22|1051.34
#2022-12-23|1046.44
#2022-12-26|1046.44
#2022-12-27|1036.26
#2022-12-28|1030.94
#2022-12-29|1040.44
#2022-12-30|1040.44
#2023-01-02|1040.44
#2023-01-03|1043.27
#2023-01-04|1063.21
#2023-01-05|1074.57
#2023-01-06|1062.07
#2023-01-09|1091.55
#2023-01-10|1092.43
#2023-01-11|1084.61
#2023-01-12|1094.78
#2023-01-13|1119.88
#2023-01-16|1140.20
#2023-01-17|1130.05
#2023-01-18|1148.71
#2023-01-19|1143.71
#2023-01-20|1143.25
#2023-01-23|1145.69
#2023-01-24|1142.63
#2023-01-25|1146.57
#2023-01-26|1143.90
#2023-01-27|1144.37
#2023-01-30|1129.97
#2023-01-31|1099.17
#2023-02-01|1141.57
#2023-02-02|1145.50
#2023-02-03|1157.58
#2023-02-06|1127.39
#2023-02-07|1103.77
#2023-02-08|1118.62
#2023-02-09|1113.61
#2023-02-10|1119.89
#2023-02-13|1106.22
#2023-02-14|1097.67
#2023-02-15|1095.40
#2023-02-16|1095.41
#2023-02-17|1086.44
#2023-02-20|1087.07
#2023-02-21|1093.63
#2023-02-22|1076.48
#2023-02-23|1078.77
#2023-02-24|1078.77
#2023-02-27|1049.88
#2023-02-28|1043.79
#2023-03-01|1060.41
#2023-03-02|1062.79
#2023-03-03|1070.63
#2023-03-06|1075.12
#2023-03-07|1078.19
#2023-03-08|1074.41
#2023-03-09|1059.26
#2023-03-10|1057.64
#2023-03-13|1053.90
#2023-03-14|1027.71
#2023-03-15|1045.86
#2023-03-16|1037.06
#2023-03-17|1053.58
#2023-03-20|1051.35
#2023-03-21|1067.48
#2023-03-22|1068.53
#2023-03-23|1071.26
#2023-03-24|1089.78
#2023-03-27|1089.40
#2023-03-28|1088.17
#2023-03-29|1092.41
#2023-03-30|1096.00
#2023-03-31|1071.86
#2023-04-03|1071.26
#2023-04-04|1066.94
#2023-04-05|1072.31
#2023-04-06|1072.31
#2023-04-07|1072.31
#2023-04-10|1072.31
#2023-04-11|1059.73
#2023-04-12|1052.80
#2023-04-13|1048.42
#2023-04-14|1056.13
#2023-04-17|1046.68
#2023-04-18|1035.04
#2023-04-19|1030.66
#2023-04-20|1045.93
#2023-04-21|1045.93
#2023-04-24|1063.00
#2023-04-25|1067.52
#2023-04-26|1058.72
#2023-04-27|1063.94
#2023-04-28|1077.74
#2023-05-01|1077.74
#2023-05-02|1085.83
#2023-05-03|1076.35
#2023-05-04|1087.26
#2023-05-05|1090.17
#2023-05-08|1079.22
#2023-05-09|1072.38
#2023-05-10|1080.63
#2023-05-11|1082.12
#2023-05-12|1065.01
#2023-05-15|1049.50
#2023-05-16|1059.40
#2023-05-17|1065.14
#2023-05-18|1071.09
#2023-05-19|1080.11
#2023-05-22|1070.47
#2023-05-23|1071.09
#2023-05-24|1070.67
#2023-05-25|1056.39
#2023-05-26|1056.47
#2023-05-29|1060.85
#2023-05-30|1043.87
#2023-05-31|1038.28
#2023-06-01|1029.92
#2023-06-02|1051.54
#2023-06-05|1046.31
#2023-06-06|1041.38
#2023-06-07|1055.78
#2023-06-08|1051.87
#2023-06-09|1046.39
#2023-06-12|1046.39
#2023-06-13|1047.21
#2023-06-14|1035.88
#2023-06-15|1040.56
#2023-06-16|1051.60
#2023-06-19|1042.96
#2023-06-20|1047.50
#2023-06-21|1041.38
#2023-06-22|1037.79
#2023-06-23|1033.25
#2023-06-26|1057.21
#2023-06-27|1061.77
#2023-06-28|1061.77
#2023-06-29|1062.77
#2023-06-30|1058.40
#2023-07-03|1062.30
#2023-07-04|1066.24
#2023-07-05|1062.81
#2023-07-06|1052.26
#2023-07-07|1035.06
#2023-07-10|1032.34
#2023-07-11|1044.31
#2023-07-12|1060.73
#2023-07-13|1087.49
#2023-07-14|1098.30
#2023-07-17|1087.26
#2023-07-18|1084.12
#2023-07-19|1084.71
#2023-07-20|1095.67
#2023-07-21|1096.72
#2023-07-24|1092.85
#2023-07-25|1101.48
#2023-07-26|1103.04
#2023-07-27|1105.96
#2023-07-28|1090.54
#2023-07-31|1085.53
#2023-08-01|1087.63
#2023-08-02|1060.06
#2023-08-03|1069.71
#2023-08-04|1046.89
#2023-08-07|1048.86
#2023-08-08|1039.88
#2023-08-09|1049.46
#2023-08-10|1034.76
#2023-08-11|1025.20
#2023-08-14|1004.80
#2023-08-15|1004.14
#2023-08-16|1022.51
#2023-08-17|1011.24
#2023-08-18|1011.45
#2023-08-21|1011.45
#2023-08-22| 992.61
#2023-08-23| 981.94
#2023-08-24| 988.61
#2023-08-25| 981.36
#2023-08-28| 981.36
#2023-08-29| 990.75
#2023-08-30|1003.48
#2023-08-31| 983.95
#2023-09-01| 986.45
#2023-09-04| 991.74
#2023-09-05| 990.41
#2023-09-06| 991.11
#2023-09-07| 985.42
#2023-09-08| 993.69
#2023-09-11| 996.28
#2023-09-12| 995.34
#2023-09-13| 980.23
#2023-09-14| 989.25
#2023-09-15| 973.59
#2023-09-18| 972.44
#2023-09-19| 962.70
#2023-09-20| 959.20
#2023-09-21| 968.20
#2023-09-22| 976.13
#2023-09-25| 980.97
#2023-09-26| 991.96
#2023-09-27|1009.87
#2023-09-28|1011.36
#2023-09-29|1010.73
#2023-10-02|1004.39
#2023-10-03|1003.92
#2023-10-04|1004.60
#2023-10-05| 985.85
#2023-10-06| 999.97
#2023-10-09| 993.24
#2023-10-10| 997.17
#2023-10-11| 997.55
#2023-10-12|1001.60
#2023-10-13| 999.88
#2023-10-16| 989.79
#2023-10-17|1004.24
#2023-10-18|1002.46
#2023-10-19| 991.44
#2023-10-20| 980.53
#2023-10-23| 973.35
#2023-10-24| 966.59
#2023-10-25| 968.61
#2023-10-26| 960.48
#2023-10-27| 951.19
#2023-10-30| 951.19
#2023-10-31| 956.61
#2023-11-01| 956.61
#2023-11-02| 956.61
#2023-11-03| 971.66
#2023-11-06| 989.96
#2023-11-07| 993.36
#2023-11-08| 997.99
#2023-11-09|1006.86
#2023-11-10|1001.19
#2023-11-13| 991.19
#2023-11-14| 989.92
#2023-11-15|1005.21
#2023-11-16|1009.47
#2023-11-17|1015.04
#2023-11-20|1011.89
#2023-11-21|1018.49
#2023-11-22|1023.60
#2023-11-23|1024.59
#2023-11-24|1029.77
#2023-11-27|1029.77
#2023-11-28|1037.44
#2023-11-29|1031.16
#2023-11-30|1021.16
#2023-12-01|1026.93
#2023-12-04|1035.67
#2023-12-05|1040.99
#2023-12-06|1041.09
#2023-12-07|1028.55
#2023-12-08|1028.55
#2023-12-11|1021.58
#2023-12-12|1033.10
#2023-12-13|1019.03
#2023-12-14|1049.55
#2023-12-15|1064.20
#2023-12-18|1062.96
#2023-12-19|1067.71
#2023-12-20|1070.20
#2023-12-21|1064.45
#2023-12-22|1073.62
#2023-12-25|1073.62
#2023-12-26|1073.62
#2023-12-27|1065.72
#2023-12-28|1076.13
#2023-12-29|1069.33
#2024-01-01|1069.33
#2024-01-02|1079.20
#2024-01-03|1071.83
#2024-01-04|1090.18
#2024-01-05|1094.30
#2024-01-08|1088.24
#2024-01-09|1082.27
#2024-01-10|1064.49
#2024-01-11|1079.68
#2024-01-12|1087.21
#2024-01-15|1096.20
#2024-01-16|1087.26
#2024-01-17|1074.96
#2024-01-18|1066.71
#2024-01-19|1062.83
#2024-01-22|1068.95
#2024-01-23|1078.43
#2024-01-24|1086.49
#2024-01-25|1080.02
#2024-01-26|1086.51
#2024-01-29|1077.28
#2024-01-30|1075.30
#2024-01-31|1080.76
#2024-02-01|1079.87
#2024-02-02|1097.94
#2024-02-05|1095.06
#2024-02-06|1101.18
#2024-02-07|1121.01
#2024-02-08|1124.98
#2024-02-09|1124.98
#2024-02-12|1115.78
#2024-02-13|1120.16
#2024-02-14|1120.32
#2024-02-15|1126.52
#2024-02-16|1127.93
#2024-02-19|1112.74
#2024-02-20|1125.10
#2024-02-21|1132.72
#2024-02-22|1137.56
#2024-02-23|1135.89
#2024-02-26|1128.45
#2024-02-27|1125.58
#2024-02-28|1125.33
#2024-02-29|1136.53
#2024-03-01|1136.50
#2024-03-04|1146.28
#2024-03-05|1138.97
#2024-03-06|1136.59
#2024-03-07|1134.54
#2024-03-08|1159.33
#2024-03-11|1152.09
#2024-03-12|1157.04
#2024-03-13|1171.11
#2024-03-14|1177.09
#2024-03-15|1149.67
#2024-03-18|1153.88
#2024-03-19|1146.42
#2024-03-20|1145.28
#2024-03-21|1168.22
#2024-03-22|1145.70
#2024-03-25|1138.29
#2024-03-26|1148.59
#2024-03-27|1149.41
#2024-03-28|1149.41
#2024-03-29|1149.41
#2024-04-01|1162.71
#2024-04-02|1159.86
#2024-04-03|1141.05
#2024-04-04|1135.53
#2024-04-05|1120.13
#2024-04-08|1122.32
#2024-04-09|1122.32
#2024-04-10|1122.32
#2024-04-11|1112.28
#2024-04-12|1108.19
#2024-04-15|1085.08
#2024-04-16|1054.83
#2024-04-17|1056.57
#2024-04-18|1069.71
#2024-04-19|1049.28
#2024-04-22|1051.27
#2024-04-23|1062.23
#2024-04-24|1073.18
#2024-04-25|1069.95
#2024-04-26|1078.87
#2024-04-29|1102.50
#2024-04-30|1087.95
#2024-05-01|1087.95
#2024-05-02|1085.24
#2024-05-03|1082.86
#2024-05-06|1092.04
#2024-05-07|1087.37
#2024-05-08|1095.12
#2024-05-09|1074.86
#2024-05-10|1068.85
#2024-05-13|1077.30
#2024-05-14|1078.49
#2024-05-15|1075.63
#2024-05-16|1088.37
#2024-05-17|1083.26
#2024-05-20|1087.80
#2024-05-21|1073.24
#2024-05-22|1073.12
#2024-05-23|1079.76
#2024-05-24|1072.09
#2024-05-27|1065.27
#2024-05-28|1056.17
#2024-05-29|1033.14
#2024-05-30|1021.89
#2024-05-31|1036.36
#2024-06-03|1038.44
#2024-06-04|1023.71
#2024-06-05|1030.18
#2024-06-06|1048.83
#2024-06-07|1052.69
#2024-06-10|1039.07
#2024-06-11|1031.78
#2024-06-12|1031.78
#2024-06-13|1031.25
#2024-06-14|1029.64
#2024-06-17|1029.64
#2024-06-18|1026.37
#2024-06-19|1024.92
#2024-06-20|1020.16
#2024-06-21| 988.74
#2024-06-24|1007.89
#2024-06-25|1014.26
#2024-06-26|1013.89
#2024-06-27|1027.74
#2024-06-28|1034.43
#2024-07-01|1031.49
#2024-07-02|1022.18
#2024-07-03|1039.06
#2024-07-04|1051.09
#2024-07-05|1049.71
#2024-07-08|1055.61
#2024-07-09|1060.77
#2024-07-10|1052.23
#2024-07-11|1073.30
#2024-07-12|1078.94
#2024-07-15|1083.74
#2024-07-16|1082.18
#2024-07-17|1087.18
#2024-07-18|1090.63
#2024-07-19|1103.53
#2024-07-22|1089.52
#2024-07-23|1094.30
#2024-07-24|1094.30
#2024-07-25|1080.18
#2024-07-26|1091.20
#2024-07-29|1076.38
#2024-07-30|1066.64
#2024-07-31|1074.07
#2024-08-01|1087.86
#2024-08-02|1076.87
#2024-08-05|1052.53
#2024-08-06|1053.71
#2024-08-07|1075.11
#2024-08-08|1082.09
#2024-08-09|1098.78
#2024-08-12|1093.02
#2024-08-13|1106.14
#2024-08-14|1115.46
#2024-08-15|1114.20
#2024-08-16|1134.90
#2024-08-19|1154.34
#2024-08-20|1166.66
#2024-08-21|1161.31
#2024-08-22|1176.01
#2024-08-23|1176.01
#2024-08-26|1176.01
#2024-08-27|1179.70
#2024-08-28|1176.02
#2024-08-29|1164.30
#2024-08-30|1168.71
#2024-09-02|1169.40
#2024-09-03|1157.87
#2024-09-04|1158.77
#2024-09-05|1170.37
#2024-09-06|1181.92
#2024-09-09|1178.17
#2024-09-10|1183.53
#2024-09-11|1184.38
#2024-09-12|1194.97
#2024-09-13|1198.97
#2024-09-16|1215.28
#2024-09-17|1230.57
#2024-09-18|1228.04
#2024-09-19|1238.45
#2024-09-20|1245.59
#2024-09-23|1268.40
#2024-09-24|1265.01
#2024-09-25|1261.87
#2024-09-26|1275.23
#2024-09-27|1267.62
#2024-09-30|1241.53
#2024-10-01|1256.77
#2024-10-02|1261.33
#2024-10-03|1254.77
#2024-10-04|1270.05
#2024-10-07|1273.23
#2024-10-08|1267.98
#2024-10-09|1246.53
#2024-10-10|1237.11
#2024-10-11|1221.62
#2024-10-14|1217.84
#2024-10-15|1231.96
#2024-10-16|1231.50
#2024-10-17|1222.91
#2024-10-18|1232.46
#2024-10-21|1229.48
#2024-10-22|1224.32
#2024-10-23|1216.46
#2024-10-24|1203.00
#2024-10-25|1198.47
#2024-10-28|1205.32
#2024-10-29|1189.09
#2024-10-30|1196.88
#2024-10-31|1176.06
#2024-11-01|1176.06
#2024-11-04|1170.39
#2024-11-05|1191.67
#2024-11-06|1167.63
#2024-11-07|1141.94
#2024-11-08|1144.37
#2024-11-11|1132.29
#2024-11-12|1106.87
#2024-11-13|1092.65
#2024-11-14|1067.08
#2024-11-15|1086.95
#2024-11-18|1103.83
#2024-11-19|1109.09
#2024-11-20|1135.20
#2024-11-21|1116.77
#2024-11-22|1104.69
#2024-11-25|1115.91
#2024-11-26|1107.02
#2024-11-27|1094.67
#2024-11-28|1084.35
#2024-11-29|1080.65
#2024-12-02|1102.69
#2024-12-03|1104.29
#2024-12-04|1109.43
#2024-12-05|1110.06
#2024-12-06|1119.69
#2024-12-09|1106.42
#2024-12-10|1114.40
#2024-12-11|1093.79
#2024-12-12|1094.71
#2024-12-13|1087.50
#2024-12-16|1085.02
#2024-12-17|1062.42
#2024-12-18|1056.03
#2024-12-19|1043.32
#2024-12-20|1048.68
#2024-12-23|1075.84
#2024-12-24|1075.84
#2024-12-25|1075.84
#2024-12-26|1085.39
#2024-12-27|1084.63
#2024-12-30|1084.63
#2024-12-31|1084.63
#2025-01-01|1084.63
#2025-01-02|1088.53
#2025-01-03|1091.78
#2025-01-06|1094.25
#2025-01-07|1082.77
#2025-01-08|1069.52
#2025-01-09|1070.69
#2025-01-10|1070.47
#2025-01-13|1039.23
#2025-01-14|1033.08
#2025-01-15|1039.27
#2025-01-16|1028.62
#2025-01-17|1042.21
#2025-01-20|1042.83
#2025-01-21|1042.07
#2025-01-22|1042.63
#2025-01-23|1043.89
#2025-01-24|1037.71
#2025-01-27|1018.67
#2025-01-28|1010.15
#2025-01-29|1010.15
#2025-01-30|1004.65
#2025-01-31| 972.31
#2025-02-03| 967.35
#2025-02-04|1010.63
#2025-02-05|1050.31
#2025-02-06|1041.37
#2025-02-07|1030.40
#2025-02-10|1008.78
#2025-02-11| 998.38
#2025-02-12|1007.68
#2025-02-13|1023.71
#2025-02-14|1017.30
#2025-02-17|1002.12
#2025-02-18|1017.46
#2025-02-19|1021.75
#2025-02-20|1015.60
#2025-02-21|1021.34
#2025-02-24|1022.20
#2025-02-25|1014.09
#2025-02-26|1029.97
#2025-02-27|1026.46
#2025-02-28|1001.74
#2025-03-03|1011.16
#2025-03-04|1018.55
#2025-03-05|1037.34
#2025-03-06|1057.88
#2025-03-07|1075.92
#2025-03-10|1085.36
#2025-03-11|1060.35
#2025-03-12|1056.60
#2025-03-13|1066.21
#2025-03-14|1077.89
#2025-03-17|1079.94
#2025-03-18|1074.18
#2025-03-19|1081.23
#2025-03-20|1085.45
#2025-03-21|1072.86
#2025-03-24|1060.06
#2025-03-25|1049.14
#2025-03-26|1047.59
#2025-03-27|1048.15
#2025-03-28|1050.30
#2025-03-31|1059.19
#2025-04-01|1059.19
#2025-04-02|1071.25
#2025-04-03|1053.78
#2025-04-04|1049.25
#2025-04-07| 992.27
#2025-04-08|1028.41
#2025-04-09|1028.41
#2025-04-10|1043.21
#2025-04-11|1048.36
#2025-04-14|1059.42
#2025-04-15|1073.60
#2025-04-16|1064.40
#2025-04-17|1064.40
#2025-04-18|1064.40
#2025-04-21|1065.74
#2025-04-22|1066.84
#2025-04-23|1075.59
#2025-04-24|1074.45
#2025-04-25|1098.20
#2025-04-28|1094.15
#2025-04-29|1099.78
#2025-04-30|1123.96
#2025-05-01|1123.96
#2025-05-02|1142.31
#2025-05-05|1127.56
#2025-05-06|1142.50
#2025-05-07|1156.91
#2025-05-08|1138.98
#2025-05-09|1157.03
#2025-05-12|1157.03
#2025-05-13|1175.74
#2025-05-14|1174.22
#2025-05-15|1165.37
#2025-05-16|1167.31
#2025-05-19|1167.29
#2025-05-20|1147.20
#2025-05-21|1154.50
#2025-05-22|1142.28
#2025-05-23|1170.65
#2025-05-26|1162.19
#2025-05-27|1158.21
#2025-05-28|1167.78
#2025-05-29|1162.43
#2025-05-30|1147.69
#2025-06-02|1156.36
#2025-06-03|1167.50
#2025-06-04|1160.17
#2025-06-05|1167.40
#2025-06-06|1167.40
#2025-06-09|1170.05
#2025-06-10|1158.74
#2025-06-11|1166.30
#2025-06-12|1166.30
#2025-06-13|1160.70
#2025-06-16|1150.54
#2025-06-17|1147.67
#2025-06-18|1135.74
#2025-06-19|1129.34
#2025-06-20|1130.86
#2025-06-23|1099.11
#2025-06-24|1120.40
#2025-06-25|1136.74
#2025-06-26|1141.54
#2025-06-27|1157.11
#2025-06-30|1151.79
#2025-07-01|1162.09
#2025-07-02|1158.44
#2025-07-03|1167.02
#2025-07-04|1146.31
#2025-07-07|1148.76
#2025-07-08|1158.06
#2025-07-09|1170.64
#2025-07-10|1168.61
#2025-07-11|1165.38
#2025-07-14|1173.14
#2025-07-15|1158.77
#2025-07-16|1125.05
#2025-07-17|1111.29
#2025-07-18|1115.29
#2025-07-21|1124.54
#2025-07-22|1126.39
#2025-07-23|1153.29
#2025-07-24|1155.16
#2025-07-25|1140.85
#2025-07-28|1137.01
#2025-07-29|1125.06
#2025-07-30|1118.78
#2025-07-31|1087.16
#2025-08-01|1101.77
#2025-08-04|1124.46
#2025-08-05|1121.03
#2025-08-06|1127.89
#2025-08-07|1139.35
#2025-08-08|1132.76
#2025-08-11|1122.45
#2025-08-12|1129.18
#2025-08-13|1142.52
#2025-08-14|1127.89
#2025-08-15|1131.13
#2025-08-18|1128.33
#2025-08-19|1123.06
#2025-08-20|1127.68
#2025-08-21|1127.68
#2025-08-22|1128.48
#2025-08-25|1128.48
#2025-08-26|1098.97
#2025-08-27|1124.57
#2025-08-28|1111.22
#2025-08-29|1101.86
#2025-09-01|1100.61
#2025-09-02|1092.04
#2025-09-03|1087.14
#2025-09-04|1098.79
#2025-09-05|1108.90
#2025-09-08|1104.45
#2025-09-09|1104.12
#2025-09-10|1099.22
#2025-09-11|1100.39
#2025-09-12|1098.31
#2025-09-15|1089.06
#2025-09-16|1111.34
#2025-09-17|1124.56
#2025-09-18|1124.28
#2025-09-19|1129.69
#2025-09-22|1122.35
#2025-09-23|1100.22
#2025-09-24|1094.48
#2025-09-25|1071.19
#2025-09-26|1067.81
#2025-09-29|1061.23
#2025-09-30|1051.27
#2025-10-01|1067.32
#2025-10-02|1070.32
#2025-10-03|1088.93
#2025-10-06|1061.65
#2025-10-07|1080.50
#2025-10-08|1087.97
#2025-10-09|1075.11
#2025-10-10|1072.05
#2025-10-13|1075.79
#2025-10-14|1080.61
#2025-10-15|1087.01
#2025-10-16|1084.13
#2025-10-17|1082.49
#2025-10-20|1081.40
#2025-10-21|1083.89
#2025-10-22|1068.91
#2025-10-23|1071.10
#2025-10-24|1059.10
#2025-10-27|1043.95
#2025-10-28|1044.63
#2025-10-29|1053.18
#2025-10-30|1045.49
#2025-10-31|1045.49
#2025-11-03|1030.43
#2025-11-04|1041.43
#2025-11-05|1027.59
#2025-11-06|1028.40
#2025-11-07|1013.71
#2025-11-10|1005.06
#2025-11-11| 992.16
#2025-11-12|1004.11
#2025-11-13|1008.16
#2025-11-14| 981.47
#2025-11-17|1018.54
#2025-11-18|1013.59
#2025-11-19|1022.94
#2025-11-20|1042.19
#2025-11-21|1058.40
#2025-11-24|1061.46
#2025-11-25|1052.25
#2025-11-26|1058.80
#2025-11-27|1053.58
#2025-11-28|1064.19
#2025-12-01|1061.76
#2025-12-02|1064.77
#2025-12-03|1040.80
#2025-12-04|1037.24
#2025-12-05|1052.81
#2025-12-08|1052.81
#2025-12-09|1052.32
#2025-12-10|1050.43
#2025-12-11|1059.50
#2025-12-12|1067.32
#2025-12-15|1069.20
#2025-12-16|1072.56
#2025-12-17|1075.80
#2025-12-18|1069.13
#2025-12-19|1045.31
#2025-12-22|1068.44
#2025-12-23|1064.15
#2025-12-24|1064.15
#2025-12-25|1064.15
#2025-12-26|1072.16
#2025-12-29|1067.57
#2025-12-30|1067.57
#2025-12-31|1067.57
#2026-01-01|1067.57
#2026-01-02|1080.77
#2026-01-05|1081.58
#2026-01-06|1108.31
#2026-01-07|1099.57
#2026-01-08|1109.13
#2026-01-09|1114.01
#2026-01-12|1126.41
#2026-01-13|1122.98
#2026-01-14|1117.39
#2026-01-15|1133.98
#2026-01-16|1131.27
#2026-01-19|1125.46
#2026-01-20|1111.82
#2026-01-21|1110.54
#2026-01-22|1125.94
#2026-01-23|1115.03
#2026-01-26|1105.29
#2026-01-27|1111.08
#2026-01-28|1128.30
#2026-01-29|1100.08
#2026-01-30|1120.32
#2026-02-02|1116.11
#2026-02-03|1136.03
#2026-02-04|1127.16
#2026-02-05|1134.19
#2026-02-06|1136.98
#2026-02-09|1130.04
#2026-02-10|1153.93
#2026-02-11|1163.29
#2026-02-12|1164.63
#2026-02-13|1148.47
#2026-02-16|1144.98
#2026-02-17|1144.98
#2026-02-18|1153.67
#2026-02-19|1152.67
#2026-02-20|1160.50
#2026-02-23|1175.51
#2026-02-24|1185.03
#2026-02-25|1206.69
#2026-02-26|1204.19
#2026-02-27|1199.62
#2026-03-02|1154.65
#2026-03-03|1156.75
#2026-03-04|1131.27
#2026-03-05|1144.58
#2026-03-06|1127.72
#2026-03-09|1062.18
#2026-03-10|1095.83
#2026-03-11|1097.81
#2026-03-12|1084.34
#2026-03-13|1067.10
#2026-03-16|1056.97
#2026-03-17|1062.85
#2026-03-18|1081.22
#2026-03-19|1064.76
#2026-03-20|1064.76
#2026-03-23|1038.79
#2026-03-24|1051.84
#2026-03-25|1072.73
#2026-03-26|1059.51
#2026-03-27|1052.18
#2026-03-30|1033.16
#2026-03-31|1046.02
#2026-04-01|1067.71
#2026-04-02|1067.71
#2026-04-03|1067.71
#2026-04-06|1059.55
#2026-04-07|1057.49
#2026-04-08|1099.86