Table Data - NASDAQ Thailand Financials Large Mid Cap Net Total Return Index
| Title | NASDAQ Thailand Financials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQTH30LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-09-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:57 PM CDT |
| Notes | For more information about this series, see: NQTH30LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 259.49 |
| 2003-10-01 | 255.11 |
| 2003-10-02 | 257.27 |
| 2003-10-03 | 254.67 |
| 2003-10-06 | 249.23 |
| 2003-10-07 | 248.44 |
| 2003-10-08 | 258.81 |
| 2003-10-09 | 270.91 |
| 2003-10-10 | 279.70 |
| 2003-10-13 | 274.16 |
| 2003-10-14 | 262.17 |
| 2003-10-15 | 263.87 |
| 2003-10-16 | 266.88 |
| 2003-10-17 | 266.71 |
| 2003-10-20 | 265.78 |
| 2003-10-21 | 262.79 |
| 2003-10-22 | 263.97 |
| 2003-10-23 | 264.17 |
| 2003-10-24 | 262.29 |
| 2003-10-27 | 261.59 |
| 2003-10-28 | 266.71 |
| 2003-10-29 | 267.06 |
| 2003-10-30 | 269.48 |
| 2003-10-31 | 285.00 |
| 2003-11-03 | 296.22 |
| 2003-11-04 | 297.42 |
| 2003-11-05 | 299.87 |
| 2003-11-06 | 293.69 |
| 2003-11-07 | 293.52 |
| 2003-11-10 | 282.72 |
| 2003-11-11 | 274.33 |
| 2003-11-12 | 273.30 |
| 2003-11-13 | 276.16 |
| 2003-11-14 | 273.78 |
| 2003-11-17 | 267.87 |
| 2003-11-18 | 268.28 |
| 2003-11-19 | 259.67 |
| 2003-11-20 | 254.52 |
| 2003-11-21 | 252.54 |
| 2003-11-24 | 253.03 |
| 2003-11-25 | 251.13 |
| 2003-11-26 | 269.67 |
| 2003-11-27 | . |
| 2003-11-28 | 270.29 |
| 2003-12-01 | 268.32 |
| 2003-12-02 | 270.21 |
| 2003-12-03 | 273.83 |
| 2003-12-04 | 271.14 |
| 2003-12-05 | 271.07 |
| 2003-12-08 | 269.13 |
| 2003-12-09 | 265.71 |
| 2003-12-10 | 265.61 |
| 2003-12-11 | 274.85 |
| 2003-12-12 | 273.18 |
| 2003-12-15 | 289.93 |
| 2003-12-16 | 286.52 |
| 2003-12-17 | 285.34 |
| 2003-12-18 | 290.95 |
| 2003-12-19 | 303.06 |
| 2003-12-22 | 317.34 |
| 2003-12-23 | 314.38 |
| 2003-12-24 | 332.58 |
| 2003-12-25 | . |
| 2003-12-26 | 347.08 |
| 2003-12-29 | 358.45 |
| 2003-12-30 | 362.59 |
| 2003-12-31 | 363.85 |
| 2004-01-01 | . |
| 2004-01-02 | 364.42 |
| 2004-01-05 | 365.85 |
| 2004-01-06 | 353.21 |
| 2004-01-07 | 342.69 |
| 2004-01-08 | 357.73 |
| 2004-01-09 | 359.89 |
| 2004-01-12 | 373.30 |
| 2004-01-13 | 370.91 |
| 2004-01-14 | 368.12 |
| 2004-01-15 | 350.53 |
| 2004-01-16 | 355.92 |
| 2004-01-19 | . |
| 2004-01-20 | 348.12 |
| 2004-01-21 | 346.58 |
| 2004-01-22 | 342.32 |
| 2004-01-23 | 339.28 |
| 2004-01-26 | 320.72 |
| 2004-01-27 | 330.12 |
| 2004-01-28 | 318.90 |
| 2004-01-29 | 312.65 |
| 2004-01-30 | 311.48 |
| 2004-02-02 | 302.38 |
| 2004-02-03 | 319.19 |
| 2004-02-04 | 329.79 |
| 2004-02-05 | 335.58 |
| 2004-02-06 | 318.28 |
| 2004-02-09 | 328.10 |
| 2004-02-10 | 331.35 |
| 2004-02-11 | 334.14 |
| 2004-02-12 | 334.74 |
| 2004-02-13 | 336.08 |
| 2004-02-16 | . |
| 2004-02-17 | 327.79 |
| 2004-02-18 | 325.45 |
| 2004-02-19 | 318.95 |
| 2004-02-20 | 316.79 |
| 2004-02-23 | 315.65 |
| 2004-02-24 | 314.54 |
| 2004-02-25 | 304.61 |
| 2004-02-26 | 297.99 |
| 2004-02-27 | 307.15 |
| 2004-03-01 | 305.49 |
| 2004-03-02 | 301.49 |
| 2004-03-03 | 299.98 |
| 2004-03-04 | 301.49 |
| 2004-03-05 | 303.10 |
| 2004-03-08 | 304.02 |
| 2004-03-09 | 302.00 |
| 2004-03-10 | 297.29 |
| 2004-03-11 | 297.62 |
| 2004-03-12 | 290.08 |
| 2004-03-15 | 281.93 |
| 2004-03-16 | 280.36 |
| 2004-03-17 | 285.51 |
| 2004-03-18 | 296.70 |
| 2004-03-19 | 294.95 |
| 2004-03-22 | 294.15 |
| 2004-03-23 | 294.47 |
| 2004-03-24 | 293.69 |
| 2004-03-25 | 289.75 |
| 2004-03-26 | 292.43 |
| 2004-03-29 | 285.85 |
| 2004-03-30 | 287.85 |
| 2004-03-31 | 287.09 |
| 2004-04-01 | 302.13 |
| 2004-04-02 | 317.51 |
| 2004-04-05 | 318.69 |
| 2004-04-06 | 318.53 |
| 2004-04-07 | 316.90 |
| 2004-04-08 | 311.33 |
| 2004-04-09 | . |
| 2004-04-12 | 315.80 |
| 2004-04-13 | 316.05 |
| 2004-04-14 | 313.96 |
| 2004-04-15 | 312.66 |
| 2004-04-16 | 321.32 |
| 2004-04-19 | 317.34 |
| 2004-04-20 | 319.81 |
| 2004-04-21 | 315.16 |
| 2004-04-22 | 308.99 |
| 2004-04-23 | 304.68 |
| 2004-04-26 | 295.14 |
| 2004-04-27 | 300.73 |
| 2004-04-28 | 298.38 |
| 2004-04-29 | 289.41 |
| 2004-04-30 | 287.41 |
| 2004-05-03 | 287.70 |
| 2004-05-04 | 289.22 |
| 2004-05-05 | 290.20 |
| 2004-05-06 | 287.16 |
| 2004-05-07 | 282.43 |
| 2004-05-10 | 266.16 |
| 2004-05-11 | 272.18 |
| 2004-05-12 | 272.31 |
| 2004-05-13 | 265.68 |
| 2004-05-14 | 264.81 |
| 2004-05-17 | 252.78 |
| 2004-05-18 | 254.32 |
| 2004-05-19 | 270.39 |
| 2004-05-20 | 265.94 |
| 2004-05-21 | 273.69 |
| 2004-05-24 | 270.23 |
| 2004-05-25 | 265.96 |
| 2004-05-26 | 271.56 |
| 2004-05-27 | 277.18 |
| 2004-05-28 | 279.57 |
| 2004-05-31 | . |
| 2004-06-01 | 274.92 |
| 2004-06-02 | 275.26 |
| 2004-06-03 | 272.77 |
| 2004-06-04 | 272.50 |
| 2004-06-07 | 273.79 |
| 2004-06-08 | 263.88 |
| 2004-06-09 | 262.48 |
| 2004-06-10 | 258.00 |
| 2004-06-11 | . |
| 2004-06-14 | 261.48 |
| 2004-06-15 | 260.10 |
| 2004-06-16 | 263.56 |
| 2004-06-17 | 264.19 |
| 2004-06-18 | 262.27 |
| 2004-06-21 | 264.67 |
| 2004-06-22 | 264.47 |
| 2004-06-23 | 263.42 |
| 2004-06-24 | 271.08 |
| 2004-06-25 | 279.15 |
| 2004-06-28 | 285.70 |
| 2004-06-29 | 281.80 |
| 2004-06-30 | 280.99 |
| 2004-07-01 | 281.75 |
| 2004-07-02 | 282.87 |
| 2004-07-05 | . |
| 2004-07-06 | 292.44 |
| 2004-07-07 | 293.10 |
| 2004-07-08 | 286.68 |
| 2004-07-09 | 292.33 |
| 2004-07-12 | 287.62 |
| 2004-07-13 | 288.01 |
| 2004-07-14 | 283.08 |
| 2004-07-15 | 282.79 |
| 2004-07-16 | 283.09 |
| 2004-07-19 | 281.70 |
| 2004-07-20 | 282.42 |
| 2004-07-21 | 283.41 |
| 2004-07-22 | 278.84 |
| 2004-07-23 | 273.65 |
| 2004-07-26 | 260.99 |
| 2004-07-27 | 261.84 |
| 2004-07-28 | 261.36 |
| 2004-07-29 | 257.21 |
| 2004-07-30 | 259.88 |
| 2004-08-02 | 259.91 |
| 2004-08-03 | 254.13 |
| 2004-08-04 | 248.46 |
| 2004-08-05 | 250.42 |
| 2004-08-06 | 249.68 |
| 2004-08-09 | 246.09 |
| 2004-08-10 | 245.72 |
| 2004-08-11 | 235.91 |
| 2004-08-12 | 236.08 |
| 2004-08-13 | 236.28 |
| 2004-08-16 | 239.95 |
| 2004-08-17 | 245.09 |
| 2004-08-18 | 247.46 |
| 2004-08-19 | 246.99 |
| 2004-08-20 | 245.15 |
| 2004-08-23 | 246.26 |
| 2004-08-24 | 244.53 |
| 2004-08-25 | 249.78 |
| 2004-08-26 | 255.12 |
| 2004-08-27 | 256.32 |
| 2004-08-30 | 247.95 |
| 2004-08-31 | 255.07 |
| 2004-09-01 | 255.77 |
| 2004-09-02 | 255.52 |
| 2004-09-03 | 255.94 |
| 2004-09-06 | . |
| 2004-09-07 | 257.12 |
| 2004-09-08 | 255.82 |
| 2004-09-09 | 260.20 |
| 2004-09-10 | 257.13 |
| 2004-09-13 | 259.02 |
| 2004-09-14 | 262.75 |
| 2004-09-15 | 270.33 |
| 2004-09-16 | 266.72 |
| 2004-09-17 | 270.42 |
| 2004-09-20 | 270.81 |
| 2004-09-21 | 268.51 |
| 2004-09-22 | 262.91 |
| 2004-09-23 | 252.91 |
| 2004-09-24 | 255.17 |
| 2004-09-27 | 248.29 |
| 2004-09-28 | 247.08 |
| 2004-09-29 | 248.63 |
| 2004-09-30 | 252.93 |
| 2004-10-01 | 255.81 |
| 2004-10-04 | 261.51 |
| 2004-10-05 | 258.56 |
| 2004-10-06 | 256.57 |
| 2004-10-07 | 257.89 |
| 2004-10-08 | 259.62 |
| 2004-10-11 | 258.67 |
| 2004-10-12 | 252.11 |
| 2004-10-13 | 251.86 |
| 2004-10-14 | 247.55 |
| 2004-10-15 | 250.97 |
| 2004-10-18 | 248.24 |
| 2004-10-19 | 256.56 |
| 2004-10-20 | 255.38 |
| 2004-10-21 | 256.95 |
| 2004-10-22 | 267.01 |
| 2004-10-25 | 268.44 |
| 2004-10-26 | 261.69 |
| 2004-10-27 | 252.35 |
| 2004-10-28 | 251.24 |
| 2004-10-29 | 254.71 |
| 2004-11-01 | 253.35 |
| 2004-11-02 | 254.62 |
| 2004-11-03 | 255.77 |
| 2004-11-04 | 258.66 |
| 2004-11-05 | 262.99 |
| 2004-11-08 | 264.30 |
| 2004-11-09 | 269.35 |
| 2004-11-10 | 266.61 |
| 2004-11-11 | 270.03 |
| 2004-11-12 | 280.70 |
| 2004-11-15 | 287.73 |
| 2004-11-16 | 284.72 |
| 2004-11-17 | 285.27 |
| 2004-11-18 | 288.47 |
| 2004-11-19 | 293.93 |
| 2004-11-22 | 293.46 |
| 2004-11-23 | 294.20 |
| 2004-11-24 | 289.64 |
| 2004-11-25 | . |
| 2004-11-26 | 294.44 |
| 2004-11-29 | 300.45 |
| 2004-11-30 | 301.22 |
| 2004-12-01 | 301.70 |
| 2004-12-02 | 304.90 |
| 2004-12-03 | 307.11 |
| 2004-12-06 | 307.07 |
| 2004-12-07 | 302.31 |
| 2004-12-08 | 289.57 |
| 2004-12-09 | 292.74 |
| 2004-12-10 | 292.44 |
| 2004-12-13 | 295.94 |
| 2004-12-14 | 298.00 |
| 2004-12-15 | 305.15 |
| 2004-12-16 | 310.79 |
| 2004-12-17 | 312.82 |
| 2004-12-20 | 315.03 |
| 2004-12-21 | 312.80 |
| 2004-12-22 | 311.97 |
| 2004-12-23 | 309.99 |
| 2004-12-24 | . |
| 2004-12-27 | 302.46 |
| 2004-12-28 | 300.03 |
| 2004-12-29 | 297.90 |
| 2004-12-30 | 299.89 |
| 2004-12-31 | 301.24 |
| 2005-01-03 | 300.70 |
| 2005-01-04 | 312.87 |
| 2005-01-05 | 311.65 |
| 2005-01-06 | 319.82 |
| 2005-01-07 | 320.80 |
| 2005-01-10 | 319.46 |
| 2005-01-11 | 314.89 |
| 2005-01-12 | 316.94 |
| 2005-01-13 | 316.66 |
| 2005-01-14 | 322.18 |
| 2005-01-17 | . |
| 2005-01-18 | 327.49 |
| 2005-01-19 | 329.00 |
| 2005-01-20 | 325.69 |
| 2005-01-21 | 318.05 |
| 2005-01-24 | 315.27 |
| 2005-01-25 | 320.57 |
| 2005-01-26 | 322.51 |
| 2005-01-27 | 321.04 |
| 2005-01-28 | 321.96 |
| 2005-01-31 | 317.24 |
| 2005-02-01 | 319.73 |
| 2005-02-02 | 320.23 |
| 2005-02-03 | 322.70 |
| 2005-02-04 | 328.92 |
| 2005-02-07 | 333.85 |
| 2005-02-08 | 333.72 |
| 2005-02-09 | 332.46 |
| 2005-02-10 | 333.52 |
| 2005-02-11 | 327.74 |
| 2005-02-14 | 331.41 |
| 2005-02-15 | 335.01 |
| 2005-02-16 | 331.69 |
| 2005-02-17 | 325.61 |
| 2005-02-18 | 327.63 |
| 2005-02-21 | . |
| 2005-02-22 | 331.22 |
| 2005-02-23 | 330.01 |
| 2005-02-24 | 335.81 |
| 2005-02-25 | 338.42 |
| 2005-02-28 | 336.49 |
| 2005-03-01 | 336.84 |
| 2005-03-02 | 324.38 |
| 2005-03-03 | 322.99 |
| 2005-03-04 | 327.10 |
| 2005-03-07 | 329.29 |
| 2005-03-08 | 321.76 |
| 2005-03-09 | 318.92 |
| 2005-03-10 | 314.14 |
| 2005-03-11 | 308.34 |
| 2005-03-14 | 300.67 |
| 2005-03-15 | 300.73 |
| 2005-03-16 | 310.25 |
| 2005-03-17 | 309.98 |
| 2005-03-18 | 316.55 |
| 2005-03-21 | 311.38 |
| 2005-03-22 | 309.16 |
| 2005-03-23 | 305.76 |
| 2005-03-24 | 301.94 |
| 2005-03-25 | . |
| 2005-03-28 | 298.55 |
| 2005-03-29 | 298.40 |
| 2005-03-30 | 298.57 |
| 2005-03-31 | 301.62 |
| 2005-04-01 | 307.31 |
| 2005-04-04 | 297.80 |
| 2005-04-05 | 296.91 |
| 2005-04-06 | 296.96 |
| 2005-04-07 | 294.37 |
| 2005-04-08 | 297.06 |
| 2005-04-11 | 303.02 |
| 2005-04-12 | 308.50 |
| 2005-04-13 | 309.78 |
| 2005-04-14 | 307.99 |
| 2005-04-15 | 308.50 |
| 2005-04-18 | 300.05 |
| 2005-04-19 | 301.26 |
| 2005-04-20 | 307.40 |
| 2005-04-21 | 305.51 |
| 2005-04-22 | 306.49 |
| 2005-04-25 | 299.96 |
| 2005-04-26 | 297.84 |
| 2005-04-27 | 299.32 |
| 2005-04-28 | 293.58 |
| 2005-04-29 | 294.16 |
| 2005-05-02 | 293.67 |
| 2005-05-03 | 297.93 |
| 2005-05-04 | 302.49 |
| 2005-05-05 | 302.61 |
| 2005-05-06 | 311.86 |
| 2005-05-09 | 309.45 |
| 2005-05-10 | 307.66 |
| 2005-05-11 | 309.57 |
| 2005-05-12 | 307.34 |
| 2005-05-13 | 310.31 |
| 2005-05-16 | 307.23 |
| 2005-05-17 | 307.21 |
| 2005-05-18 | 308.98 |
| 2005-05-19 | 311.44 |
| 2005-05-20 | 307.76 |
| 2005-05-23 | 307.20 |
| 2005-05-24 | 304.59 |
| 2005-05-25 | 304.20 |
| 2005-05-26 | 299.36 |
| 2005-05-27 | 299.24 |
| 2005-05-30 | . |
| 2005-05-31 | 300.97 |
| 2005-06-01 | 300.06 |
| 2005-06-02 | 303.32 |
| 2005-06-03 | 302.36 |
| 2005-06-06 | 305.90 |
| 2005-06-07 | 304.69 |
| 2005-06-08 | 306.86 |
| 2005-06-09 | 303.49 |
| 2005-06-10 | 302.06 |
| 2005-06-13 | 296.86 |
| 2005-06-14 | 299.96 |
| 2005-06-15 | 304.00 |
| 2005-06-16 | 302.27 |
| 2005-06-17 | 301.64 |
| 2005-06-20 | 298.64 |
| 2005-06-21 | 298.73 |
| 2005-06-22 | 302.17 |
| 2005-06-23 | 303.25 |
| 2005-06-24 | 300.87 |
| 2005-06-27 | 298.89 |
| 2005-06-28 | 295.04 |
| 2005-06-29 | 294.02 |
| 2005-06-30 | 289.00 |
| 2005-07-01 | 288.40 |
| 2005-07-04 | . |
| 2005-07-05 | 281.44 |
| 2005-07-06 | 278.18 |
| 2005-07-07 | 267.72 |
| 2005-07-08 | 267.19 |
| 2005-07-11 | 269.66 |
| 2005-07-12 | 275.86 |
| 2005-07-13 | 280.34 |
| 2005-07-14 | 280.33 |
| 2005-07-15 | 275.64 |
| 2005-07-18 | 275.50 |
| 2005-07-19 | 273.10 |
| 2005-07-20 | 273.13 |
| 2005-07-21 | 277.98 |
| 2005-07-22 | 278.08 |
| 2005-07-25 | 283.91 |
| 2005-07-26 | 283.12 |
| 2005-07-27 | 284.69 |
| 2005-07-28 | 287.59 |
| 2005-07-29 | 290.90 |
| 2005-08-01 | 289.62 |
| 2005-08-02 | 294.96 |
| 2005-08-03 | 295.06 |
| 2005-08-04 | 293.31 |
| 2005-08-05 | 293.45 |
| 2005-08-08 | 295.14 |
| 2005-08-09 | 293.00 |
| 2005-08-10 | 296.71 |
| 2005-08-11 | 295.75 |
| 2005-08-12 | 295.61 |
| 2005-08-15 | 292.85 |
| 2005-08-16 | 288.90 |
| 2005-08-17 | 289.20 |
| 2005-08-18 | 292.49 |
| 2005-08-19 | 293.55 |
| 2005-08-22 | 299.16 |
| 2005-08-23 | 297.73 |
| 2005-08-24 | 297.45 |
| 2005-08-25 | 295.18 |
| 2005-08-26 | 302.56 |
| 2005-08-29 | 299.11 |
| 2005-08-30 | 301.84 |
| 2005-08-31 | 303.72 |
| 2005-09-01 | 313.69 |
| 2005-09-02 | 313.83 |
| 2005-09-05 | . |
| 2005-09-06 | 312.81 |
| 2005-09-07 | 319.28 |
| 2005-09-08 | 323.92 |
| 2005-09-09 | 317.82 |
| 2005-09-12 | 317.91 |
| 2005-09-13 | 314.01 |
| 2005-09-14 | 317.16 |
| 2005-09-15 | 312.69 |
| 2005-09-16 | 312.11 |
| 2005-09-19 | 314.93 |
| 2005-09-20 | 318.81 |
| 2005-09-21 | 316.26 |
| 2005-09-22 | 318.04 |
| 2005-09-23 | 319.11 |
| 2005-09-26 | 315.05 |
| 2005-09-27 | 315.99 |
| 2005-09-28 | 316.26 |
| 2005-09-29 | 316.82 |
| 2005-09-30 | 317.13 |
| 2005-10-03 | 310.18 |
| 2005-10-04 | 304.22 |
| 2005-10-05 | 309.01 |
| 2005-10-06 | 306.05 |
| 2005-10-07 | 307.02 |
| 2005-10-10 | 305.65 |
| 2005-10-11 | 305.36 |
| 2005-10-12 | 303.37 |
| 2005-10-13 | 303.99 |
| 2005-10-14 | 303.30 |
| 2005-10-17 | 300.00 |
| 2005-10-18 | 301.30 |
| 2005-10-19 | 299.75 |
| 2005-10-20 | 301.94 |
| 2005-10-21 | 303.84 |
| 2005-10-24 | 303.91 |
| 2005-10-25 | 296.02 |
| 2005-10-26 | 300.45 |
| 2005-10-27 | 300.78 |
| 2005-10-28 | 297.58 |
| 2005-10-31 | 301.47 |
| 2005-11-01 | 306.06 |
| 2005-11-02 | 310.71 |
| 2005-11-03 | 316.76 |
| 2005-11-04 | 315.94 |
| 2005-11-07 | 312.34 |
| 2005-11-08 | 311.41 |
| 2005-11-09 | 308.15 |
| 2005-11-10 | 308.60 |
| 2005-11-11 | 310.43 |
| 2005-11-14 | 305.86 |
| 2005-11-15 | 305.05 |
| 2005-11-16 | 302.38 |
| 2005-11-17 | 297.80 |
| 2005-11-18 | 303.21 |
| 2005-11-21 | 300.86 |
| 2005-11-22 | 301.16 |
| 2005-11-23 | 299.33 |
| 2005-11-24 | . |
| 2005-11-25 | 301.48 |
| 2005-11-28 | 295.96 |
| 2005-11-29 | 299.12 |
| 2005-11-30 | 300.03 |
| 2005-12-01 | 297.47 |
| 2005-12-02 | 297.57 |
| 2005-12-05 | 297.71 |
| 2005-12-06 | 307.35 |
| 2005-12-07 | 318.20 |
| 2005-12-08 | 315.99 |
| 2005-12-09 | 318.32 |
| 2005-12-12 | 318.70 |
| 2005-12-13 | 316.98 |
| 2005-12-14 | 322.17 |
| 2005-12-15 | 321.33 |
| 2005-12-16 | 321.20 |
| 2005-12-19 | 321.68 |
| 2005-12-20 | 321.85 |
| 2005-12-21 | 321.99 |
| 2005-12-22 | 318.83 |
| 2005-12-23 | 321.01 |
| 2005-12-26 | . |
| 2005-12-27 | 327.55 |
| 2005-12-28 | 328.82 |
| 2005-12-29 | 331.76 |
| 2005-12-30 | 331.49 |
| 2006-01-02 | . |
| 2006-01-03 | 345.46 |
| 2006-01-04 | 361.73 |
| 2006-01-05 | 364.66 |
| 2006-01-06 | 375.07 |
| 2006-01-09 | 382.80 |
| 2006-01-10 | 381.27 |
| 2006-01-11 | 379.17 |
| 2006-01-12 | 364.62 |
| 2006-01-13 | 365.21 |
| 2006-01-16 | . |
| 2006-01-17 | 353.33 |
| 2006-01-18 | 346.40 |
| 2006-01-19 | 361.58 |
| 2006-01-20 | 360.16 |
| 2006-01-23 | 359.76 |
| 2006-01-24 | 358.61 |
| 2006-01-25 | 371.00 |
| 2006-01-26 | 372.78 |
| 2006-01-27 | 371.30 |
| 2006-01-30 | 363.50 |
| 2006-01-31 | 369.45 |
| 2006-02-01 | 370.31 |
| 2006-02-02 | 360.67 |
| 2006-02-03 | 361.65 |
| 2006-02-06 | 358.34 |
| 2006-02-07 | 356.23 |
| 2006-02-08 | 350.91 |
| 2006-02-09 | 354.55 |
| 2006-02-10 | 360.35 |
| 2006-02-13 | 359.89 |
| 2006-02-14 | 351.06 |
| 2006-02-15 | 350.07 |
| 2006-02-16 | 357.21 |
| 2006-02-17 | 363.69 |
| 2006-02-20 | . |
| 2006-02-21 | 350.84 |
| 2006-02-22 | 353.16 |
| 2006-02-23 | 355.36 |
| 2006-02-24 | 363.79 |
| 2006-02-27 | 383.25 |
| 2006-02-28 | 375.30 |
| 2006-03-01 | 382.27 |
| 2006-03-02 | 384.08 |
| 2006-03-03 | 378.46 |
| 2006-03-06 | 378.75 |
| 2006-03-07 | 366.52 |
| 2006-03-08 | 353.95 |
| 2006-03-09 | 361.14 |
| 2006-03-10 | 357.67 |
| 2006-03-13 | 359.53 |
| 2006-03-14 | 362.89 |
| 2006-03-15 | 366.19 |
| 2006-03-16 | 363.00 |
| 2006-03-17 | 363.82 |
| 2006-03-20 | 364.27 |
| 2006-03-21 | 361.19 |
| 2006-03-22 | 352.66 |
| 2006-03-23 | 356.22 |
| 2006-03-24 | 359.53 |
| 2006-03-27 | 362.10 |
| 2006-03-28 | 359.98 |
| 2006-03-29 | 354.66 |
| 2006-03-30 | 358.72 |
| 2006-03-31 | 362.23 |
| 2006-04-03 | 370.48 |
| 2006-04-04 | 380.18 |
| 2006-04-05 | 399.28 |
| 2006-04-06 | 399.54 |
| 2006-04-07 | 398.97 |
| 2006-04-10 | 392.18 |
| 2006-04-11 | 392.49 |
| 2006-04-12 | 386.07 |
| 2006-04-13 | 385.57 |
| 2006-04-14 | . |
| 2006-04-17 | 384.76 |
| 2006-04-18 | 388.10 |
| 2006-04-19 | 388.31 |
| 2006-04-20 | 390.55 |
| 2006-04-21 | 391.25 |
| 2006-04-24 | 386.34 |
| 2006-04-25 | 386.19 |
| 2006-04-26 | 392.09 |
| 2006-04-27 | 390.94 |
| 2006-04-28 | 389.63 |
| 2006-05-01 | 390.88 |
| 2006-05-02 | 389.52 |
| 2006-05-03 | 387.89 |
| 2006-05-04 | 383.22 |
| 2006-05-05 | 383.93 |
| 2006-05-08 | 399.50 |
| 2006-05-09 | 406.24 |
| 2006-05-10 | 403.98 |
| 2006-05-11 | 399.68 |
| 2006-05-12 | 398.20 |
| 2006-05-15 | 382.61 |
| 2006-05-16 | 381.37 |
| 2006-05-17 | 382.51 |
| 2006-05-18 | 370.67 |
| 2006-05-19 | 369.22 |
| 2006-05-22 | 359.93 |
| 2006-05-23 | 364.71 |
| 2006-05-24 | 351.53 |
| 2006-05-25 | 344.47 |
| 2006-05-26 | 353.77 |
| 2006-05-29 | . |
| 2006-05-30 | 351.54 |
| 2006-05-31 | 348.50 |
| 2006-06-01 | 349.81 |
| 2006-06-02 | 355.33 |
| 2006-06-05 | 351.34 |
| 2006-06-06 | 340.58 |
| 2006-06-07 | 328.10 |
| 2006-06-08 | 324.05 |
| 2006-06-09 | 324.79 |
| 2006-06-12 | 323.65 |
| 2006-06-13 | 322.98 |
| 2006-06-14 | 314.63 |
| 2006-06-15 | 314.08 |
| 2006-06-16 | 326.25 |
| 2006-06-19 | 321.79 |
| 2006-06-20 | 315.66 |
| 2006-06-21 | 315.66 |
| 2006-06-22 | 322.02 |
| 2006-06-23 | 323.69 |
| 2006-06-26 | 321.52 |
| 2006-06-27 | 322.64 |
| 2006-06-28 | 328.83 |
| 2006-06-29 | 332.96 |
| 2006-06-30 | 339.70 |
| 2006-07-03 | 342.27 |
| 2006-07-04 | . |
| 2006-07-05 | 340.60 |
| 2006-07-06 | 342.68 |
| 2006-07-07 | 343.98 |
| 2006-07-10 | 346.62 |
| 2006-07-11 | 346.90 |
| 2006-07-12 | 348.16 |
| 2006-07-13 | 339.01 |
| 2006-07-14 | 327.46 |
| 2006-07-17 | 319.40 |
| 2006-07-18 | 325.70 |
| 2006-07-19 | 327.67 |
| 2006-07-20 | 333.38 |
| 2006-07-21 | 343.46 |
| 2006-07-24 | 346.76 |
| 2006-07-25 | 348.85 |
| 2006-07-26 | 349.55 |
| 2006-07-27 | 354.64 |
| 2006-07-28 | 350.36 |
| 2006-07-31 | 347.47 |
| 2006-08-01 | 347.41 |
| 2006-08-02 | 345.89 |
| 2006-08-03 | 350.87 |
| 2006-08-04 | 352.71 |
| 2006-08-07 | 357.37 |
| 2006-08-08 | 361.88 |
| 2006-08-09 | 361.50 |
| 2006-08-10 | 355.14 |
| 2006-08-11 | 364.46 |
| 2006-08-14 | 364.27 |
| 2006-08-15 | 368.74 |
| 2006-08-16 | 368.31 |
| 2006-08-17 | 368.57 |
| 2006-08-18 | 369.57 |
| 2006-08-21 | 368.51 |
| 2006-08-22 | 367.50 |
| 2006-08-23 | 356.11 |
| 2006-08-24 | 355.73 |
| 2006-08-25 | 358.49 |
| 2006-08-28 | 355.19 |
| 2006-08-29 | 359.71 |
| 2006-08-30 | 358.92 |
| 2006-08-31 | 359.30 |
| 2006-09-01 | 361.47 |
| 2006-09-04 | . |
| 2006-09-05 | 370.50 |
| 2006-09-06 | 367.26 |
| 2006-09-07 | 366.62 |
| 2006-09-08 | 369.99 |
| 2006-09-11 | 367.73 |
| 2006-09-12 | 368.98 |
| 2006-09-13 | 375.80 |
| 2006-09-14 | 380.92 |
| 2006-09-15 | 384.07 |
| 2006-09-18 | 387.43 |
| 2006-09-19 | 389.72 |
| 2006-09-20 | 384.83 |
| 2006-09-21 | 391.62 |
| 2006-09-22 | 384.44 |
| 2006-09-25 | 384.48 |
| 2006-09-26 | 383.52 |
| 2006-09-27 | 383.50 |
| 2006-09-28 | 375.76 |
| 2006-09-29 | 371.68 |
| 2006-10-02 | 367.57 |
| 2006-10-03 | 363.00 |
| 2006-10-04 | 374.79 |
| 2006-10-05 | 385.11 |
| 2006-10-06 | 382.44 |
| 2006-10-09 | 378.66 |
| 2006-10-10 | 382.55 |
| 2006-10-11 | 383.13 |
| 2006-10-12 | 389.65 |
| 2006-10-13 | 394.52 |
| 2006-10-16 | 398.00 |
| 2006-10-17 | 389.32 |
| 2006-10-18 | 396.08 |
| 2006-10-19 | 402.41 |
| 2006-10-20 | 404.84 |
| 2006-10-23 | 404.95 |
| 2006-10-24 | 409.99 |
| 2006-10-25 | 411.20 |
| 2006-10-26 | 411.91 |
| 2006-10-27 | 411.12 |
| 2006-10-30 | 404.52 |
| 2006-10-31 | 407.52 |
| 2006-11-01 | 416.98 |
| 2006-11-02 | 417.46 |
| 2006-11-03 | 421.35 |
| 2006-11-06 | 425.49 |
| 2006-11-07 | 433.20 |
| 2006-11-08 | 428.38 |
| 2006-11-09 | 434.98 |
| 2006-11-10 | 435.54 |
| 2006-11-13 | 436.85 |
| 2006-11-14 | 436.50 |
| 2006-11-15 | 430.65 |
| 2006-11-16 | 427.85 |
| 2006-11-17 | 427.73 |
| 2006-11-20 | 418.87 |
| 2006-11-21 | 412.98 |
| 2006-11-22 | 415.40 |
| 2006-11-23 | . |
| 2006-11-24 | 412.19 |
| 2006-11-27 | 430.50 |
| 2006-11-28 | 423.23 |
| 2006-11-29 | 434.24 |
| 2006-11-30 | 440.68 |
| 2006-12-01 | 447.11 |
| 2006-12-04 | 444.47 |
| 2006-12-05 | 446.90 |
| 2006-12-06 | 450.75 |
| 2006-12-07 | 455.56 |
| 2006-12-08 | 446.10 |
| 2006-12-11 | 445.22 |
| 2006-12-12 | 448.29 |
| 2006-12-13 | 452.46 |
| 2006-12-14 | 449.49 |
| 2006-12-15 | 449.03 |
| 2006-12-18 | 437.38 |
| 2006-12-19 | 357.46 |
| 2006-12-20 | 394.24 |
| 2006-12-21 | 376.58 |
| 2006-12-22 | 378.05 |
| 2006-12-25 | . |
| 2006-12-26 | 384.16 |
| 2006-12-27 | 390.02 |
| 2006-12-28 | 381.70 |
| 2006-12-29 | 381.67 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 374.62 |
| 2007-01-04 | 356.69 |
| 2007-01-05 | 345.51 |
| 2007-01-08 | 344.42 |
| 2007-01-09 | 330.75 |
| 2007-01-10 | 338.46 |
| 2007-01-11 | 354.10 |
| 2007-01-12 | 361.55 |
| 2007-01-15 | . |
| 2007-01-16 | 372.02 |
| 2007-01-17 | 372.57 |
| 2007-01-18 | 384.71 |
| 2007-01-19 | 391.10 |
| 2007-01-22 | 389.78 |
| 2007-01-23 | 381.51 |
| 2007-01-24 | 388.13 |
| 2007-01-25 | 384.10 |
| 2007-01-26 | 410.20 |
| 2007-01-29 | 381.43 |
| 2007-01-30 | 383.27 |
| 2007-01-31 | 378.33 |
| 2007-02-01 | 381.22 |
| 2007-02-02 | 394.12 |
| 2007-02-05 | 397.05 |
| 2007-02-06 | 394.84 |
| 2007-02-07 | 394.18 |
| 2007-02-08 | 405.25 |
| 2007-02-09 | 409.07 |
| 2007-02-12 | 410.33 |
| 2007-02-13 | 406.16 |
| 2007-02-14 | 414.26 |
| 2007-02-15 | 413.41 |
| 2007-02-16 | 410.52 |
| 2007-02-19 | . |
| 2007-02-20 | 412.17 |
| 2007-02-21 | 411.78 |
| 2007-02-22 | 414.43 |
| 2007-02-23 | 410.30 |
| 2007-02-26 | 407.62 |
| 2007-02-27 | 405.28 |
| 2007-02-28 | 400.89 |
| 2007-03-01 | 405.73 |
| 2007-03-02 | 404.43 |
| 2007-03-05 | 404.43 |
| 2007-03-06 | 407.29 |
| 2007-03-07 | 405.65 |
| 2007-03-08 | 404.99 |
| 2007-03-09 | 404.96 |
| 2007-03-12 | 410.24 |
| 2007-03-13 | 410.21 |
| 2007-03-14 | 408.36 |
| 2007-03-15 | 415.30 |
| 2007-03-16 | 410.85 |
| 2007-03-19 | 408.95 |
| 2007-03-20 | 411.65 |
| 2007-03-21 | 407.64 |
| 2007-03-22 | 415.74 |
| 2007-03-23 | 416.07 |
| 2007-03-26 | 416.01 |
| 2007-03-27 | 419.18 |
| 2007-03-28 | 410.96 |
| 2007-03-29 | 411.39 |
| 2007-03-30 | 412.84 |
| 2007-04-02 | 416.25 |
| 2007-04-03 | 423.70 |
| 2007-04-04 | 435.70 |
| 2007-04-05 | 433.76 |
| 2007-04-06 | . |
| 2007-04-09 | 431.25 |
| 2007-04-10 | 433.32 |
| 2007-04-11 | 435.03 |
| 2007-04-12 | 431.37 |
| 2007-04-13 | 431.37 |
| 2007-04-16 | 431.37 |
| 2007-04-17 | 435.95 |
| 2007-04-18 | 435.75 |
| 2007-04-19 | 428.00 |
| 2007-04-20 | 428.53 |
| 2007-04-23 | 425.16 |
| 2007-04-24 | 424.67 |
| 2007-04-25 | 426.31 |
| 2007-04-26 | 423.55 |
| 2007-04-27 | 423.64 |
| 2007-04-30 | 426.45 |
| 2007-05-01 | 426.45 |
| 2007-05-02 | 431.73 |
| 2007-05-03 | 430.05 |
| 2007-05-04 | 430.86 |
| 2007-05-07 | 430.86 |
| 2007-05-08 | 429.09 |
| 2007-05-09 | 419.94 |
| 2007-05-10 | 416.43 |
| 2007-05-11 | 419.42 |
| 2007-05-14 | 424.57 |
| 2007-05-15 | 423.36 |
| 2007-05-16 | 425.23 |
| 2007-05-17 | 429.02 |
| 2007-05-18 | 430.50 |
| 2007-05-21 | 429.91 |
| 2007-05-22 | 439.44 |
| 2007-05-23 | 432.23 |
| 2007-05-24 | 427.74 |
| 2007-05-25 | 424.02 |
| 2007-05-28 | . |
| 2007-05-29 | 426.52 |
| 2007-05-30 | 436.08 |
| 2007-05-31 | 436.08 |
| 2007-06-01 | 457.99 |
| 2007-06-04 | 461.57 |
| 2007-06-05 | 450.27 |
| 2007-06-06 | 447.42 |
| 2007-06-07 | 445.97 |
| 2007-06-08 | 441.01 |
| 2007-06-11 | 442.62 |
| 2007-06-12 | 438.35 |
| 2007-06-13 | 430.19 |
| 2007-06-14 | 433.94 |
| 2007-06-15 | 439.34 |
| 2007-06-18 | 450.86 |
| 2007-06-19 | 453.25 |
| 2007-06-20 | 469.11 |
| 2007-06-21 | 469.95 |
| 2007-06-22 | 463.85 |
| 2007-06-25 | 453.23 |
| 2007-06-26 | 454.53 |
| 2007-06-27 | 457.94 |
| 2007-06-28 | 468.29 |
| 2007-06-29 | 465.62 |
| 2007-07-02 | 481.21 |
| 2007-07-03 | 514.25 |
| 2007-07-04 | . |
| 2007-07-05 | 525.07 |
| 2007-07-06 | 525.69 |
| 2007-07-09 | 534.88 |
| 2007-07-10 | 551.98 |
| 2007-07-11 | 542.96 |
| 2007-07-12 | 535.53 |
| 2007-07-13 | 547.53 |
| 2007-07-16 | 542.26 |
| 2007-07-17 | 540.53 |
| 2007-07-18 | 534.30 |
| 2007-07-19 | 523.68 |
| 2007-07-20 | 539.40 |
| 2007-07-23 | 545.46 |
| 2007-07-24 | 555.85 |
| 2007-07-25 | 547.91 |
| 2007-07-26 | 537.90 |
| 2007-07-27 | 524.15 |
| 2007-07-30 | 524.15 |
#2007-07-31| 525.48
#2007-08-01| 505.46
#2007-08-02| 504.32
#2007-08-03| 508.17
#2007-08-06| 494.74
#2007-08-07| 497.54
#2007-08-08| 501.65
#2007-08-09| 486.65
#2007-08-10| 480.18
#2007-08-13| 480.18
#2007-08-14| 475.20
#2007-08-15| 457.24
#2007-08-16| 438.75
#2007-08-17| 447.04
#2007-08-20| 474.70
#2007-08-21| 451.83
#2007-08-22| 467.73
#2007-08-23| 475.99
#2007-08-24| 474.49
#2007-08-27| 480.98
#2007-08-28| 477.39
#2007-08-29| 478.79
#2007-08-30| 475.63
#2007-08-31| 490.78
#2007-09-03| .
#2007-09-04| 485.10
#2007-09-05| 485.38
#2007-09-06| 482.43
#2007-09-07| 473.71
#2007-09-10| 468.50
#2007-09-11| 470.21
#2007-09-12| 469.32
#2007-09-13| 470.12
#2007-09-14| 469.06
#2007-09-17| 463.62
#2007-09-18| 461.08
#2007-09-19| 469.86
#2007-09-20| 469.46
#2007-09-21| 483.28
#2007-09-24| 491.39
#2007-09-25| 489.74
#2007-09-26| 498.98
#2007-09-27| 495.47
#2007-09-28| 491.46
#2007-10-01| 493.96
#2007-10-02| 501.03
#2007-10-03| 501.23
#2007-10-04| 501.61
#2007-10-05| 506.46
#2007-10-08| 510.71
#2007-10-09| 511.53
#2007-10-10| 518.45
#2007-10-11| 528.12
#2007-10-12| 521.83
#2007-10-15| 521.30
#2007-10-16| 508.66
#2007-10-17| 503.68
#2007-10-18| 498.54
#2007-10-19| 497.47
#2007-10-22| 486.10
#2007-10-23| 486.10
#2007-10-24| 494.71
#2007-10-25| 510.58
#2007-10-26| 508.18
#2007-10-29| 520.37
#2007-10-30| 526.78
#2007-10-31| 542.70
#2007-11-01| 538.57
#2007-11-02| 528.65
#2007-11-05| 512.04
#2007-11-06| 525.61
#2007-11-07| 520.28
#2007-11-08| 513.72
#2007-11-09| 511.11
#2007-11-12| 510.18
#2007-11-13| 510.53
#2007-11-14| 518.73
#2007-11-15| 514.56
#2007-11-16| 513.25
#2007-11-19| 502.99
#2007-11-20| 500.32
#2007-11-21| 480.16
#2007-11-22| .
#2007-11-23| 487.41
#2007-11-26| 496.66
#2007-11-27| 490.12
#2007-11-28| 489.60
#2007-11-29| 505.70
#2007-11-30| 506.69
#2007-12-03| 496.50
#2007-12-04| 495.97
#2007-12-05| 495.97
#2007-12-06| 505.10
#2007-12-07| 507.46
#2007-12-10| 507.46
#2007-12-11| 506.91
#2007-12-12| 497.69
#2007-12-13| 489.96
#2007-12-14| 489.29
#2007-12-17| 478.31
#2007-12-18| 479.56
#2007-12-19| 485.87
#2007-12-20| 479.15
#2007-12-21| 489.31
#2007-12-24| 489.31
#2007-12-25| .
#2007-12-26| 505.79
#2007-12-27| 510.09
#2007-12-28| 513.82
#2007-12-31| 513.82
#2008-01-01| .
#2008-01-02| 502.55
#2008-01-03| 495.28
#2008-01-04| 488.13
#2008-01-07| 484.57
#2008-01-08| 489.27
#2008-01-09| 494.29
#2008-01-10| 485.29
#2008-01-11| 483.08
#2008-01-14| 480.94
#2008-01-15| 475.32
#2008-01-16| 471.04
#2008-01-17| 483.79
#2008-01-18| 491.24
#2008-01-21| .
#2008-01-22| 459.52
#2008-01-23| 453.95
#2008-01-24| 451.24
#2008-01-25| 472.37
#2008-01-28| 458.73
#2008-01-29| 467.26
#2008-01-30| 476.49
#2008-01-31| 495.42
#2008-02-01| 514.90
#2008-02-04| 522.49
#2008-02-05| 526.12
#2008-02-06| 518.02
#2008-02-07| 520.64
#2008-02-08| 527.45
#2008-02-11| 527.46
#2008-02-12| 540.94
#2008-02-13| 547.52
#2008-02-14| 546.07
#2008-02-15| 546.33
#2008-02-18| .
#2008-02-19| 552.85
#2008-02-20| 543.84
#2008-02-21| 543.84
#2008-02-22| 546.57
#2008-02-25| 552.26
#2008-02-26| 549.87
#2008-02-27| 548.70
#2008-02-28| 553.33
#2008-02-29| 572.12
#2008-03-03| 569.57
#2008-03-04| 559.03
#2008-03-05| 561.69
#2008-03-06| 570.22
#2008-03-07| 565.12
#2008-03-10| 552.26
#2008-03-11| 563.83
#2008-03-12| 563.21
#2008-03-13| 551.06
#2008-03-14| 557.79
#2008-03-17| 545.47
#2008-03-18| 564.85
#2008-03-19| 567.89
#2008-03-20| 556.99
#2008-03-21| .
#2008-03-24| 571.23
#2008-03-25| 584.28
#2008-03-26| 584.65
#2008-03-27| 590.16
#2008-03-28| 588.87
#2008-03-31| 580.74
#2008-04-01| 585.73
#2008-04-02| 596.24
#2008-04-03| 595.21
#2008-04-04| 593.20
#2008-04-07| 593.20
#2008-04-08| 593.77
#2008-04-09| 593.85
#2008-04-10| 595.68
#2008-04-11| 600.78
#2008-04-14| 600.78
#2008-04-15| 600.78
#2008-04-16| 612.45
#2008-04-17| 616.68
#2008-04-18| 615.61
#2008-04-21| 604.63
#2008-04-22| 604.27
#2008-04-23| 591.68
#2008-04-24| 589.58
#2008-04-25| 578.67
#2008-04-28| 579.66
#2008-04-29| 585.50
#2008-04-30| 586.70
#2008-05-01| 586.70
#2008-05-02| 592.27
#2008-05-05| 592.27
#2008-05-06| 589.67
#2008-05-07| 583.47
#2008-05-08| 575.85
#2008-05-09| 566.11
#2008-05-12| 562.10
#2008-05-13| 572.17
#2008-05-14| 569.85
#2008-05-15| 575.14
#2008-05-16| 584.37
#2008-05-19| 584.37
#2008-05-20| 580.53
#2008-05-21| 598.72
#2008-05-22| 593.17
#2008-05-23| 591.22
#2008-05-26| .
#2008-05-27| 580.66
#2008-05-28| 560.75
#2008-05-29| 551.53
#2008-05-30| 559.00
#2008-06-02| 540.08
#2008-06-03| 525.02
#2008-06-04| 524.77
#2008-06-05| 519.38
#2008-06-06| 518.75
#2008-06-09| 499.95
#2008-06-10| 495.60
#2008-06-11| 493.50
#2008-06-12| 487.16
#2008-06-13| 480.81
#2008-06-16| 491.33
#2008-06-17| 485.96
#2008-06-18| 477.44
#2008-06-19| 457.08
#2008-06-20| 474.76
#2008-06-23| 467.98
#2008-06-24| 464.35
#2008-06-25| 479.10
#2008-06-26| 482.65
#2008-06-27| 481.05
#2008-06-30| 472.90
#2008-07-01| 472.90
#2008-07-02| 458.27
#2008-07-03| 448.84
#2008-07-04| .
#2008-07-07| 447.55
#2008-07-08| 442.76
#2008-07-09| 442.18
#2008-07-10| 440.25
#2008-07-11| 446.01
#2008-07-14| 433.17
#2008-07-15| 415.78
#2008-07-16| 400.82
#2008-07-17| 400.82
#2008-07-18| 415.24
#2008-07-21| 433.78
#2008-07-22| 432.94
#2008-07-23| 453.53
#2008-07-24| 450.66
#2008-07-25| 439.93
#2008-07-28| 443.05
#2008-07-29| 436.77
#2008-07-30| 433.16
#2008-07-31| 435.37
#2008-08-01| 445.42
#2008-08-04| 440.53
#2008-08-05| 441.14
#2008-08-06| 457.63
#2008-08-07| 477.75
#2008-08-08| 462.85
#2008-08-11| 482.31
#2008-08-12| 482.31
#2008-08-13| 489.14
#2008-08-14| 482.98
#2008-08-15| 482.53
#2008-08-18| 465.67
#2008-08-19| 449.89
#2008-08-20| 442.78
#2008-08-21| 431.76
#2008-08-22| 440.95
#2008-08-25| 444.93
#2008-08-26| 436.84
#2008-08-27| 447.52
#2008-08-28| 452.54
#2008-08-29| 453.57
#2008-09-01| .
#2008-09-02| 429.61
#2008-09-03| 426.43
#2008-09-04| 432.42
#2008-09-05| 423.48
#2008-09-08| 441.88
#2008-09-09| 442.02
#2008-09-10| 428.53
#2008-09-11| 420.64
#2008-09-12| 429.68
#2008-09-15| 417.62
#2008-09-16| 403.36
#2008-09-17| 386.67
#2008-09-18| 390.11
#2008-09-19| 414.19
#2008-09-22| 402.71
#2008-09-23| 394.32
#2008-09-24| 408.38
#2008-09-25| 413.62
#2008-09-26| 410.14
#2008-09-29| 394.73
#2008-09-30| 394.33
#2008-10-01| 389.87
#2008-10-02| 393.62
#2008-10-03| 390.99
#2008-10-06| 366.82
#2008-10-07| 355.86
#2008-10-08| 333.85
#2008-10-09| 341.20
#2008-10-10| 293.47
#2008-10-13| 319.25
#2008-10-14| 348.64
#2008-10-15| 324.34
#2008-10-16| 319.52
#2008-10-17| 309.46
#2008-10-20| 317.89
#2008-10-21| 318.59
#2008-10-22| 305.70
#2008-10-23| 304.90
#2008-10-24| 282.99
#2008-10-27| 244.17
#2008-10-28| 264.23
#2008-10-29| 258.94
#2008-10-30| 273.66
#2008-10-31| 278.82
#2008-11-03| 301.85
#2008-11-04| 304.20
#2008-11-05| 304.44
#2008-11-06| 304.35
#2008-11-07| 311.95
#2008-11-10| 301.44
#2008-11-11| 296.52
#2008-11-12| 288.29
#2008-11-13| 283.03
#2008-11-14| 281.71
#2008-11-17| 285.23
#2008-11-18| 273.23
#2008-11-19| 266.14
#2008-11-20| 255.83
#2008-11-21| 254.40
#2008-11-24| 247.24
#2008-11-25| 255.31
#2008-11-26| 255.38
#2008-11-27| .
#2008-11-28| 247.50
#2008-12-01| 233.16
#2008-12-02| 225.89
#2008-12-03| 227.86
#2008-12-04| 225.11
#2008-12-05| 225.33
#2008-12-08| 238.93
#2008-12-09| 247.31
#2008-12-10| 247.62
#2008-12-11| 255.65
#2008-12-12| 256.03
#2008-12-15| 264.48
#2008-12-16| 270.51
#2008-12-17| 275.74
#2008-12-18| 284.88
#2008-12-19| 280.13
#2008-12-22| 268.97
#2008-12-23| 264.90
#2008-12-24| 262.54
#2008-12-25| .
#2008-12-26| 263.49
#2008-12-29| 263.21
#2008-12-30| 263.13
#2008-12-31| 262.98
#2009-01-01| .
#2009-01-02| 263.05
#2009-01-05| 279.87
#2009-01-06| 282.20
#2009-01-07| 275.27
#2009-01-08| 279.34
#2009-01-09| 277.63
#2009-01-12| 273.60
#2009-01-13| 264.38
#2009-01-14| 268.10
#2009-01-15| 258.09
#2009-01-16| 263.23
#2009-01-19| .
#2009-01-20| 262.48
#2009-01-21| 260.18
#2009-01-22| 271.05
#2009-01-23| 268.81
#2009-01-26| 271.63
#2009-01-27| 278.51
#2009-01-28| 281.33
#2009-01-29| 272.46
#2009-01-30| 270.87
#2009-02-02| 262.46
#2009-02-03| 266.17
#2009-02-04| 270.58
#2009-02-05| 269.48
#2009-02-06| 278.71
#2009-02-09| 278.59
#2009-02-10| 274.93
#2009-02-11| 276.53
#2009-02-12| 276.67
#2009-02-13| 287.69
#2009-02-16| .
#2009-02-17| 273.10
#2009-02-18| 274.96
#2009-02-19| 277.45
#2009-02-20| 270.21
#2009-02-23| 270.17
#2009-02-24| 267.56
#2009-02-25| 267.69
#2009-02-26| 270.73
#2009-02-27| 269.33
#2009-03-02| 252.08
#2009-03-03| 249.57
#2009-03-04| 257.70
#2009-03-05| 262.93
#2009-03-06| 264.58
#2009-03-09| 255.48
#2009-03-10| 260.65
#2009-03-11| 257.13
#2009-03-12| 260.62
#2009-03-13| 267.44
#2009-03-16| 271.10
#2009-03-17| 267.22
#2009-03-18| 270.86
#2009-03-19| 274.34
#2009-03-20| 274.22
#2009-03-23| 278.44
#2009-03-24| 282.01
#2009-03-25| 276.79
#2009-03-26| 280.07
#2009-03-27| 282.21
#2009-03-30| 271.30
#2009-03-31| 274.32
#2009-04-01| 276.98
#2009-04-02| 294.31
#2009-04-03| 295.18
#2009-04-06| 296.11
#2009-04-07| 296.75
#2009-04-08| 292.77
#2009-04-09| 292.71
#2009-04-10| .
#2009-04-13| 297.84
#2009-04-14| 300.41
#2009-04-15| 300.07
#2009-04-16| 296.27
#2009-04-17| 294.34
#2009-04-20| 299.31
#2009-04-21| 299.35
#2009-04-22| 294.61
#2009-04-23| 297.12
#2009-04-24| 304.59
#2009-04-27| 309.15
#2009-04-28| 310.13
#2009-04-29| 317.19
#2009-04-30| 327.13
#2009-05-01| 326.89
#2009-05-04| 344.54
#2009-05-05| 345.37
#2009-05-06| 353.48
#2009-05-07| 355.74
#2009-05-08| 356.05
#2009-05-11| 363.15
#2009-05-12| 366.53
#2009-05-13| 363.95
#2009-05-14| 344.56
#2009-05-15| 368.01
#2009-05-18| 374.18
#2009-05-19| 381.31
#2009-05-20| 381.60
#2009-05-21| 373.52
#2009-05-22| 373.20
#2009-05-25| .
#2009-05-26| 360.17
#2009-05-27| 364.61
#2009-05-28| 362.76
#2009-05-29| 363.29
#2009-06-01| 377.22
#2009-06-02| 381.68
#2009-06-03| 404.26
#2009-06-04| 420.37
#2009-06-05| 431.12
#2009-06-08| 419.92
#2009-06-09| 429.65
#2009-06-10| 451.50
#2009-06-11| 459.04
#2009-06-12| 447.91
#2009-06-15| 430.97
#2009-06-16| 420.11
#2009-06-17| 409.03
#2009-06-18| 404.43
#2009-06-19| 421.87
#2009-06-22| 422.31
#2009-06-23| 408.00
#2009-06-24| 421.96
#2009-06-25| 424.60
#2009-06-26| 430.10
#2009-06-29| 437.01
#2009-06-30| 431.47
#2009-07-01| 431.47
#2009-07-02| 423.77
#2009-07-03| .
#2009-07-06| 422.00
#2009-07-07| 422.00
#2009-07-08| 410.55
#2009-07-09| 412.01
#2009-07-10| 401.51
#2009-07-13| 390.91
#2009-07-14| 407.61
#2009-07-15| 423.94
#2009-07-16| 420.27
#2009-07-17| 434.78
#2009-07-20| 446.78
#2009-07-21| 441.70
#2009-07-22| 432.69
#2009-07-23| 449.11
#2009-07-24| 449.12
#2009-07-27| 454.61
#2009-07-28| 466.72
#2009-07-29| 454.52
#2009-07-30| 456.19
#2009-07-31| 459.09
#2009-08-03| 472.21
#2009-08-04| 473.63
#2009-08-05| 471.27
#2009-08-06| 477.08
#2009-08-07| 469.24
#2009-08-10| 466.35
#2009-08-11| 458.29
#2009-08-12| 458.29
#2009-08-13| 470.09
#2009-08-14| 467.95
#2009-08-17| 448.97
#2009-08-18| 459.81
#2009-08-19| 454.71
#2009-08-20| 462.05
#2009-08-21| 462.70
#2009-08-24| 470.74
#2009-08-25| 465.65
#2009-08-26| 461.23
#2009-08-27| 455.89
#2009-08-28| 460.11
#2009-08-31| 457.72
#2009-09-01| 458.69
#2009-09-02| 458.65
#2009-09-03| 463.51
#2009-09-04| 459.09
#2009-09-07| .
#2009-09-08| 486.20
#2009-09-09| 484.57
#2009-09-10| 484.03
#2009-09-11| 488.76
#2009-09-14| 484.86
#2009-09-15| 485.28
#2009-09-16| 492.56
#2009-09-17| 491.75
#2009-09-18| 495.64
#2009-09-21| 490.36
#2009-09-22| 497.81
#2009-09-23| 506.12
#2009-09-24| 515.49
#2009-09-25| 508.50
#2009-09-28| 499.00
#2009-09-29| 509.00
#2009-09-30| 517.91
#2009-10-01| 536.76
#2009-10-02| 530.69
#2009-10-05| 529.58
#2009-10-06| 545.13
#2009-10-07| 558.31
#2009-10-08| 554.97
#2009-10-09| 560.51
#2009-10-12| 564.02
#2009-10-13| 557.86
#2009-10-14| 540.71
#2009-10-15| 505.40
#2009-10-16| 520.22
#2009-10-19| 527.28
#2009-10-20| 524.03
#2009-10-21| 512.64
#2009-10-22| 501.59
#2009-10-23| 501.59
#2009-10-26| 505.45
#2009-10-27| 505.62
#2009-10-28| 495.96
#2009-10-29| 482.32
#2009-10-30| 480.70
#2009-11-02| 482.33
#2009-11-03| 474.67
#2009-11-04| 493.37
#2009-11-05| 488.38
#2009-11-06| 508.07
#2009-11-09| 514.02
#2009-11-10| 511.16
#2009-11-11| 518.23
#2009-11-12| 504.47
#2009-11-13| 505.35
#2009-11-16| 511.05
#2009-11-17| 515.83
#2009-11-18| 516.78
#2009-11-19| 511.72
#2009-11-20| 505.63
#2009-11-23| 496.22
#2009-11-24| 492.78
#2009-11-25| 508.29
#2009-11-26| .
#2009-11-27| 493.77
#2009-11-30| 514.76
#2009-12-01| 518.81
#2009-12-02| 508.59
#2009-12-03| 525.98
#2009-12-04| 517.62
#2009-12-07| 517.62
#2009-12-08| 518.93
#2009-12-09| 512.45
#2009-12-10| 512.29
#2009-12-11| 518.88
#2009-12-14| 520.88
#2009-12-15| 518.07
#2009-12-16| 521.07
#2009-12-17| 520.19
#2009-12-18| 516.45
#2009-12-21| 513.94
#2009-12-22| 523.66
#2009-12-23| 523.95
#2009-12-24| 524.13
#2009-12-25| .
#2009-12-28| 522.82
#2009-12-29| 527.84
#2009-12-30| 526.63
#2009-12-31| 526.63
#2010-01-01| .
#2010-01-04| 523.88
#2010-01-05| 523.13
#2010-01-06| 529.08
#2010-01-07| 531.99
#2010-01-08| 536.88
#2010-01-11| 537.14
#2010-01-12| 539.09
#2010-01-13| 540.69
#2010-01-14| 544.17
#2010-01-15| 536.30
#2010-01-18| .
#2010-01-19| 525.29
#2010-01-20| 520.77
#2010-01-21| 510.63
#2010-01-22| 508.62
#2010-01-25| 512.86
#2010-01-26| 505.02
#2010-01-27| 498.20
#2010-01-28| 497.62
#2010-01-29| 500.88
#2010-02-01| 499.80
#2010-02-02| 497.70
#2010-02-03| 510.45
#2010-02-04| 503.66
#2010-02-05| 491.48
#2010-02-08| 482.71
#2010-02-09| 484.30
#2010-02-10| 487.04
#2010-02-11| 489.70
#2010-02-12| 490.18
#2010-02-15| .
#2010-02-16| 486.72
#2010-02-17| 491.24
#2010-02-18| 489.22
#2010-02-19| 489.54
#2010-02-22| 493.89
#2010-02-23| 505.16
#2010-02-24| 514.81
#2010-02-25| 518.69
#2010-02-26| 524.74
#2010-03-01| 524.74
#2010-03-02| 541.71
#2010-03-03| 544.79
#2010-03-04| 540.84
#2010-03-05| 540.88
#2010-03-08| 534.90
#2010-03-09| 530.03
#2010-03-10| 532.11
#2010-03-11| 536.47
#2010-03-12| 550.03
#2010-03-15| 555.63
#2010-03-16| 569.41
#2010-03-17| 580.74
#2010-03-18| 573.35
#2010-03-19| 597.17
#2010-03-22| 592.38
#2010-03-23| 596.76
#2010-03-24| 608.06
#2010-03-25| 609.48
#2010-03-26| 603.04
#2010-03-29| 590.31
#2010-03-30| 605.79
#2010-03-31| 597.41
#2010-04-01| 599.29
#2010-04-02| .
#2010-04-05| 598.05
#2010-04-06| 598.05
#2010-04-07| 611.81
#2010-04-08| 582.48
#2010-04-09| 587.20
#2010-04-12| 559.89
#2010-04-13| 559.89
#2010-04-14| 559.89
#2010-04-15| 559.89
#2010-04-16| 543.91
#2010-04-19| 540.16
#2010-04-20| 576.81
#2010-04-21| 574.03
#2010-04-22| 574.30
#2010-04-23| 561.90
#2010-04-26| 566.60
#2010-04-27| 560.30
#2010-04-28| 545.03
#2010-04-29| 551.70
#2010-04-30| 557.25
#2010-05-03| 557.25
#2010-05-04| 596.98
#2010-05-05| 596.98
#2010-05-06| 579.46
#2010-05-07| 563.00
#2010-05-10| 577.66
#2010-05-11| 567.70
#2010-05-12| 571.87
#2010-05-13| 564.50
#2010-05-14| 564.23
#2010-05-17| 548.25
#2010-05-18| 553.14
#2010-05-19| 558.46
#2010-05-20| 558.46
#2010-05-21| 558.46
#2010-05-24| 540.44
#2010-05-25| 526.11
#2010-05-26| 523.80
#2010-05-27| 532.64
#2010-05-28| 532.64
#2010-05-31| .
#2010-06-01| 535.10
#2010-06-02| 540.27
#2010-06-03| 558.97
#2010-06-04| 562.96
#2010-06-07| 551.56
#2010-06-08| 547.67
#2010-06-09| 555.43
#2010-06-10| 560.68
#2010-06-11| 564.48
#2010-06-14| 569.65
#2010-06-15| 564.83
#2010-06-16| 570.60
#2010-06-17| 570.56
#2010-06-18| 572.46
#2010-06-21| 594.77
#2010-06-22| 590.14
#2010-06-23| 588.93
#2010-06-24| 571.45
#2010-06-25| 573.64
#2010-06-28| 580.74
#2010-06-29| 577.65
#2010-06-30| 574.17
#2010-07-01| 574.17
#2010-07-02| 576.34
#2010-07-05| .
#2010-07-06| 588.23
#2010-07-07| 583.74
#2010-07-08| 588.49
#2010-07-09| 593.70
#2010-07-12| 594.50
#2010-07-13| 592.74
#2010-07-14| 592.49
#2010-07-15| 594.73
#2010-07-16| 604.75
#2010-07-19| 601.57
#2010-07-20| 603.69
#2010-07-21| 611.64
#2010-07-22| 619.76
#2010-07-23| 630.17
#2010-07-26| 630.17
#2010-07-27| 653.13
#2010-07-28| 645.57
#2010-07-29| 644.12
#2010-07-30| 631.50
#2010-08-02| 639.47
#2010-08-03| 640.05
#2010-08-04| 646.69
#2010-08-05| 658.57
#2010-08-06| 659.40
#2010-08-09| 659.37
#2010-08-10| 643.88
#2010-08-11| 646.80
#2010-08-12| 646.80
#2010-08-13| 646.80
#2010-08-16| 637.87
#2010-08-17| 650.33
#2010-08-18| 664.55
#2010-08-19| 672.97
#2010-08-20| 674.64
#2010-08-23| 682.54
#2010-08-24| 684.28
#2010-08-25| 679.99
#2010-08-26| 675.51
#2010-08-27| 687.17
#2010-08-30| 709.09
#2010-08-31| 715.84
#2010-09-01| 732.67
#2010-09-02| 738.97
#2010-09-03| 729.14
#2010-09-06| .
#2010-09-07| 725.98
#2010-09-08| 728.07
#2010-09-09| 719.73
#2010-09-10| 725.88
#2010-09-13| 745.56
#2010-09-14| 726.80
#2010-09-15| 713.91
#2010-09-16| 713.95
#2010-09-17| 723.45
#2010-09-20| 721.66
#2010-09-21| 735.27
#2010-09-22| 754.82
#2010-09-23| 761.59
#2010-09-24| 758.01
#2010-09-27| 772.72
#2010-09-28| 778.69
#2010-09-29| 791.32
#2010-09-30| 802.93
#2010-10-01| 807.76
#2010-10-04| 795.60
#2010-10-05| 798.58
#2010-10-06| 815.80
#2010-10-07| 808.11
#2010-10-08| 794.68
#2010-10-11| 808.97
#2010-10-12| 814.09
#2010-10-13| 833.91
#2010-10-14| 833.42
#2010-10-15| 830.56
#2010-10-18| 814.22
#2010-10-19| 822.49
#2010-10-20| 814.52
#2010-10-21| 815.91
#2010-10-22| 812.87
#2010-10-25| 812.87
#2010-10-26| 813.41
#2010-10-27| 799.47
#2010-10-28| 800.95
#2010-10-29| 794.51
#2010-11-01| 812.23
#2010-11-02| 810.07
#2010-11-03| 824.67
#2010-11-04| 842.52
#2010-11-05| 861.94
#2010-11-08| 862.45
#2010-11-09| 854.22
#2010-11-10| 843.18
#2010-11-11| 823.59
#2010-11-12| 800.54
#2010-11-15| 813.03
#2010-11-16| 787.70
#2010-11-17| 771.99
#2010-11-18| 802.62
#2010-11-19| 806.72
#2010-11-22| 814.48
#2010-11-23| 797.27
#2010-11-24| 807.61
#2010-11-25| .
#2010-11-26| 782.34
#2010-11-29| 794.67
#2010-11-30| 778.42
#2010-12-01| 801.72
#2010-12-02| 819.67
#2010-12-03| 826.47
#2010-12-06| 826.47
#2010-12-07| 832.42
#2010-12-08| 810.17
#2010-12-09| 815.38
#2010-12-10| 815.38
#2010-12-13| 806.65
#2010-12-14| 807.40
#2010-12-15| 809.05
#2010-12-16| 804.81
#2010-12-17| 797.01
#2010-12-20| 782.98
#2010-12-21| 794.33
#2010-12-22| 802.91
#2010-12-23| 804.78
#2010-12-24| .
#2010-12-27| 798.43
#2010-12-28| 802.11
#2010-12-29| 813.69
#2010-12-30| 806.01
#2010-12-31| 806.01
#2011-01-03| 806.01
#2011-01-04| 822.08
#2011-01-05| 836.98
#2011-01-06| 841.27
#2011-01-07| 830.39
#2011-01-10| 801.80
#2011-01-11| 796.85
#2011-01-12| 804.36
#2011-01-13| 835.38
#2011-01-14| 827.96
#2011-01-17| .
#2011-01-18| 811.43
#2011-01-19| 819.66
#2011-01-20| 806.92
#2011-01-21| 774.67
#2011-01-24| 740.03
#2011-01-25| 749.80
#2011-01-26| 763.67
#2011-01-27| 763.66
#2011-01-28| 754.11
#2011-01-31| 735.48
#2011-02-01| 733.22
#2011-02-02| 760.50
#2011-02-03| 754.23
#2011-02-04| 751.55
#2011-02-07| 752.02
#2011-02-08| 745.20
#2011-02-09| 734.67
#2011-02-10| 716.89
#2011-02-11| 717.87
#2011-02-14| 743.99
#2011-02-15| 761.72
#2011-02-16| 779.07
#2011-02-17| 782.17
#2011-02-18| 782.17
#2011-02-21| .
#2011-02-22| 765.95
#2011-02-23| 761.82
#2011-02-24| 742.60
#2011-02-25| 763.30
#2011-02-28| 781.74
#2011-03-01| 792.05
#2011-03-02| 786.52
#2011-03-03| 797.14
#2011-03-04| 799.12
#2011-03-07| 797.82
#2011-03-08| 819.79
#2011-03-09| 817.22
#2011-03-10| 816.82
#2011-03-11| 793.22
#2011-03-14| 810.85
#2011-03-15| 782.90
#2011-03-16| 788.30
#2011-03-17| 783.09
#2011-03-18| 785.57
#2011-03-21| 810.30
#2011-03-22| 813.63
#2011-03-23| 813.43
#2011-03-24| 825.56
#2011-03-25| 830.30
#2011-03-28| 825.98
#2011-03-29| 827.52
#2011-03-30| 855.43
#2011-03-31| 846.67
#2011-04-01| 870.36
#2011-04-04| 884.25
#2011-04-05| 882.39
#2011-04-06| 882.39
#2011-04-07| 899.35
#2011-04-08| 893.80
#2011-04-11| 885.49
#2011-04-12| 889.71
#2011-04-13| 889.71
#2011-04-14| 889.71
#2011-04-15| 889.71
#2011-04-18| 895.10
#2011-04-19| 891.08
#2011-04-20| 905.27
#2011-04-21| 905.17
#2011-04-22| .
#2011-04-25| 899.77
#2011-04-26| 888.41
#2011-04-27| 891.94
#2011-04-28| 887.60
#2011-04-29| 893.49
#2011-05-02| 893.49
#2011-05-03| 859.47
#2011-05-04| 869.23
#2011-05-05| 869.23
#2011-05-06| 848.10
#2011-05-09| 869.42
#2011-05-10| 884.88
#2011-05-11| 892.60
#2011-05-12| 870.40
#2011-05-13| 873.05
#2011-05-16| 873.05
#2011-05-17| 873.05
#2011-05-18| 860.31
#2011-05-19| 861.70
#2011-05-20| 854.69
#2011-05-23| 837.44
#2011-05-24| 853.14
#2011-05-25| 843.13
#2011-05-26| 849.63
#2011-05-27| 852.27
#2011-05-30| .
#2011-05-31| 864.24
#2011-06-01| 855.29
#2011-06-02| 844.67
#2011-06-03| 837.56
#2011-06-06| 822.62
#2011-06-07| 803.02
#2011-06-08| 787.33
#2011-06-09| 792.60
#2011-06-10| 795.25
#2011-06-13| 786.35
#2011-06-14| 805.28
#2011-06-15| 801.98
#2011-06-16| 788.12
#2011-06-17| 788.59
#2011-06-20| 781.58
#2011-06-21| 800.40
#2011-06-22| 797.00
#2011-06-23| 783.06
#2011-06-24| 792.14
#2011-06-27| 785.57
#2011-06-28| 793.69
#2011-06-29| 819.34
#2011-06-30| 831.44
#2011-07-01| 831.44
#2011-07-04| .
#2011-07-05| 889.78
#2011-07-06| 874.03
#2011-07-07| 887.80
#2011-07-08| 895.37
#2011-07-11| 879.87
#2011-07-12| 860.78
#2011-07-13| 875.41
#2011-07-14| 878.96
#2011-07-15| 878.96
#2011-07-18| 881.19
#2011-07-19| 921.19
#2011-07-20| 912.75
#2011-07-21| 913.03
#2011-07-22| 947.68
#2011-07-25| 962.00
#2011-07-26| 950.03
#2011-07-27| 959.96
#2011-07-28| 960.35
#2011-07-29| 955.93
#2011-08-01| 966.29
#2011-08-02| 950.09
#2011-08-03| 935.38
#2011-08-04| 920.20
#2011-08-05| 898.39
#2011-08-08| 892.52
#2011-08-09| 862.58
#2011-08-10| 873.60
#2011-08-11| 881.45
#2011-08-12| 881.45
#2011-08-15| 900.42
#2011-08-16| 889.26
#2011-08-17| 898.82
#2011-08-18| 905.66
#2011-08-19| 891.14
#2011-08-22| 888.05
#2011-08-23| 874.65
#2011-08-24| 859.02
#2011-08-25| 843.61
#2011-08-26| 854.97
#2011-08-29| 862.27
#2011-08-30| 850.55
#2011-08-31| 885.78
#2011-09-01| 887.75
#2011-09-02| 887.59
#2011-09-05| .
#2011-09-06| 877.83
#2011-09-07| 883.64
#2011-09-08| 886.48
#2011-09-09| 877.92
#2011-09-12| 846.42
#2011-09-13| 831.73
#2011-09-14| 820.97
#2011-09-15| 837.40
#2011-09-16| 840.08
#2011-09-19| 820.60
#2011-09-20| 838.94
#2011-09-21| 840.48
#2011-09-22| 801.04
#2011-09-23| 778.64
#2011-09-26| 730.90
#2011-09-27| 779.50
#2011-09-28| 768.87
#2011-09-29| 764.10
#2011-09-30| 753.61
#2011-10-03| 711.52
#2011-10-04| 679.16
#2011-10-05| 681.57
#2011-10-06| 733.19
#2011-10-07| 742.75
#2011-10-10| 755.95
#2011-10-11| 783.23
#2011-10-12| 786.38
#2011-10-13| 766.73
#2011-10-14| 788.96
#2011-10-17| 803.41
#2011-10-18| 774.07
#2011-10-19| 746.91
#2011-10-20| 713.30
#2011-10-21| 730.74
#2011-10-24| 730.74
#2011-10-25| 766.86
#2011-10-26| 756.81
#2011-10-27| 781.29
#2011-10-28| 805.49
#2011-10-31| 800.94
#2011-11-01| 779.04
#2011-11-02| 793.78
#2011-11-03| 786.42
#2011-11-04| 791.15
#2011-11-07| 783.18
#2011-11-08| 792.41
#2011-11-09| 773.05
#2011-11-10| 763.77
#2011-11-11| 755.50
#2011-11-14| 769.89
#2011-11-15| 763.19
#2011-11-16| 767.73
#2011-11-17| 756.05
#2011-11-18| 739.67
#2011-11-21| 722.86
#2011-11-22| 736.72
#2011-11-23| 730.52
#2011-11-24| .
#2011-11-25| 722.97
#2011-11-28| 741.47
#2011-11-29| 755.46
#2011-11-30| 762.32
#2011-12-01| 796.23
#2011-12-02| 807.63
#2011-12-05| 807.63
#2011-12-06| 805.87
#2011-12-07| 829.19
#2011-12-08| 823.90
#2011-12-09| 802.82
#2011-12-12| 802.82
#2011-12-13| 797.38
#2011-12-14| 788.25
#2011-12-15| 779.39
#2011-12-16| 798.02
#2011-12-19| 799.16
#2011-12-20| 802.34
#2011-12-21| 814.48
#2011-12-22| 809.24
#2011-12-23| 801.74
#2011-12-26| .
#2011-12-27| 792.63
#2011-12-28| 791.24
#2011-12-29| 785.79
#2011-12-30| 794.35
#2012-01-02| .
#2012-01-03| 794.35
#2012-01-04| 787.03
#2012-01-05| 758.37
#2012-01-06| 762.60
#2012-01-09| 767.64
#2012-01-10| 767.96
#2012-01-11| 753.04
#2012-01-12| 759.82
#2012-01-13| 758.58
#2012-01-16| .
#2012-01-17| 777.76
#2012-01-18| 775.72
#2012-01-19| 789.85
#2012-01-20| 798.23
#2012-01-23| 803.40
#2012-01-24| 806.52
#2012-01-25| 795.89
#2012-01-26| 812.44
#2012-01-27| 819.02
#2012-01-30| 813.74
#2012-01-31| 833.80
#2012-02-01| 834.93
#2012-02-02| 853.00
#2012-02-03| 847.17
#2012-02-06| 846.56
#2012-02-07| 854.10
#2012-02-08| 863.84
#2012-02-09| 869.93
#2012-02-10| 870.44
#2012-02-13| 881.53
#2012-02-14| 895.45
#2012-02-15| 917.15
#2012-02-16| 904.93
#2012-02-17| 913.98
#2012-02-20| .
#2012-02-21| 917.66
#2012-02-22| 922.77
#2012-02-23| 938.89
#2012-02-24| 944.36
#2012-02-27| 919.68
#2012-02-28| 929.23
#2012-02-29| 951.49
#2012-03-01| 944.48
#2012-03-02| 941.05
#2012-03-05| 928.14
#2012-03-06| 920.49
#2012-03-07| 920.49
#2012-03-08| 947.56
#2012-03-09| 937.28
#2012-03-12| 921.78
#2012-03-13| 940.71
#2012-03-14| 956.11
#2012-03-15| 981.52
#2012-03-16| 996.73
#2012-03-19|1014.42
#2012-03-20|1019.00
#2012-03-21|1028.03
#2012-03-22|1001.77
#2012-03-23| 997.48
#2012-03-26| 982.74
#2012-03-27|1012.85
#2012-03-28|1001.08
#2012-03-29|1000.26
#2012-03-30| 990.09
#2012-04-02| 993.06
#2012-04-03|1017.48
#2012-04-04| 998.90
#2012-04-05| 980.22
#2012-04-06| .
#2012-04-09| 980.22
#2012-04-10| 966.92
#2012-04-11| 961.71
#2012-04-12| 986.21
#2012-04-13| 986.21
#2012-04-16| 986.21
#2012-04-17| 984.43
#2012-04-18| 985.71
#2012-04-19|1017.59
#2012-04-20|1015.30
#2012-04-23|1004.67
#2012-04-24|1007.54
#2012-04-25|1003.78
#2012-04-26|1014.45
#2012-04-27|1021.94
#2012-04-30|1058.63
#2012-05-01|1058.63
#2012-05-02|1056.82
#2012-05-03|1046.13
#2012-05-04|1041.84
#2012-05-07|1041.84
#2012-05-08|1042.25
#2012-05-09|1011.49
#2012-05-10| 990.66
#2012-05-11| 981.57
#2012-05-14| 960.03
#2012-05-15| 981.76
#2012-05-16| 964.06
#2012-05-17| 969.76
#2012-05-18| 957.74
#2012-05-21| 938.35
#2012-05-22| 930.47
#2012-05-23| 920.57
#2012-05-24| 939.78
#2012-05-25| 941.10
#2012-05-28| .
#2012-05-29| 951.08
#2012-05-30| 938.69
#2012-05-31| 948.59
#2012-06-01| 912.65
#2012-06-04| 912.65
#2012-06-05| 899.04
#2012-06-06| 919.62
#2012-06-07| 930.06
#2012-06-08| 927.60
#2012-06-11| 961.64
#2012-06-12| 960.72
#2012-06-13| 966.99
#2012-06-14| 966.80
#2012-06-15| 988.44
#2012-06-18| 980.76
#2012-06-19| 991.97
#2012-06-20| 993.29
#2012-06-21| 969.13
#2012-06-22| 966.60
#2012-06-25| 966.07
#2012-06-26| 970.49
#2012-06-27| 984.40
#2012-06-28| 984.92
#2012-06-29| 997.09
#2012-07-02|1009.77
#2012-07-03|1024.34
#2012-07-04| .
#2012-07-05|1026.01
#2012-07-06|1015.49
#2012-07-09| 998.01
#2012-07-10|1018.21
#2012-07-11|1020.34
#2012-07-12|1007.23
#2012-07-13|1032.89
#2012-07-16|1043.16
#2012-07-17|1050.07
#2012-07-18|1043.83
#2012-07-19|1021.87
#2012-07-20|1012.53
#2012-07-23| 993.47
#2012-07-24|1008.71
#2012-07-25|1025.93
#2012-07-26|1013.29
#2012-07-27|1027.65
#2012-07-30|1052.40
#2012-07-31|1069.74
#2012-08-01|1072.40
#2012-08-02|1072.40
#2012-08-03|1056.30
#2012-08-06|1064.17
#2012-08-07|1058.62
#2012-08-08|1059.84
#2012-08-09|1066.39
#2012-08-10|1065.85
#2012-08-13|1065.85
#2012-08-14|1082.33
#2012-08-15|1072.69
#2012-08-16|1069.10
#2012-08-17|1056.75
#2012-08-20|1054.81
#2012-08-21|1066.26
#2012-08-22|1066.52
#2012-08-23|1070.66
#2012-08-24|1065.25
#2012-08-27|1065.10
#2012-08-28|1068.77
#2012-08-29|1044.73
#2012-08-30|1027.38
#2012-08-31|1045.91
#2012-09-03| .
#2012-09-04|1063.88
#2012-09-05|1063.57
#2012-09-06|1082.49
#2012-09-07|1083.97
#2012-09-10|1093.64
#2012-09-11|1082.03
#2012-09-12|1110.17
#2012-09-13|1110.97
#2012-09-14|1143.13
#2012-09-17|1142.39
#2012-09-18|1127.77
#2012-09-19|1145.40
#2012-09-20|1140.95
#2012-09-21|1150.94
#2012-09-24|1156.03
#2012-09-25|1152.36
#2012-09-26|1126.93
#2012-09-27|1129.86
#2012-09-28|1152.33
#2012-10-01|1159.05
#2012-10-02|1165.94
#2012-10-03|1162.13
#2012-10-04|1170.27
#2012-10-05|1174.22
#2012-10-08|1150.54
#2012-10-09|1141.39
#2012-10-10|1142.18
#2012-10-11|1152.03
#2012-10-12|1158.20
#2012-10-15|1142.10
#2012-10-16|1134.22
#2012-10-17|1137.86
#2012-10-18|1131.30
#2012-10-19|1125.61
#2012-10-22|1118.40
#2012-10-23|1118.40
#2012-10-24|1098.55
#2012-10-25|1102.86
#2012-10-26|1092.98
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1113.79
#2012-11-01|1110.40
#2012-11-02|1119.74
#2012-11-05|1105.80
#2012-11-06|1098.01
#2012-11-07|1104.85
#2012-11-08|1101.55
#2012-11-09|1110.30
#2012-11-12|1123.58
#2012-11-13|1108.59
#2012-11-14|1099.53
#2012-11-15|1097.63
#2012-11-16|1101.78
#2012-11-19|1104.47
#2012-11-20|1102.75
#2012-11-21|1104.74
#2012-11-22| .
#2012-11-23|1115.30
#2012-11-26|1121.38
#2012-11-27|1127.34
#2012-11-28|1122.05
#2012-11-29|1138.24
#2012-11-30|1154.67
#2012-12-03|1158.93
#2012-12-04|1152.95
#2012-12-05|1152.95
#2012-12-06|1184.10
#2012-12-07|1192.88
#2012-12-10|1192.88
#2012-12-11|1203.70
#2012-12-12|1203.32
#2012-12-13|1207.64
#2012-12-14|1210.28
#2012-12-17|1212.82
#2012-12-18|1213.29
#2012-12-19|1223.23
#2012-12-20|1227.37
#2012-12-21|1219.91
#2012-12-24|1219.40
#2012-12-25|1227.79
#2012-12-26|1223.10
#2012-12-27|1231.19
#2012-12-28|1231.41
#2012-12-31|1231.41
#2013-01-01|1231.41
#2013-01-02|1254.87
#2013-01-03|1251.62
#2013-01-04|1258.43
#2013-01-07|1254.41
#2013-01-08|1264.88
#2013-01-09|1267.23
#2013-01-10|1256.94
#2013-01-11|1246.03
#2013-01-14|1253.35
#2013-01-15|1256.18
#2013-01-16|1257.74
#2013-01-17|1257.91
#2013-01-18|1269.56
#2013-01-21|1274.13
#2013-01-22|1271.90
#2013-01-23|1266.10
#2013-01-24|1273.27
#2013-01-25|1298.42
#2013-01-28|1318.57
#2013-01-29|1321.29
#2013-01-30|1328.61
#2013-01-31|1319.73
#2013-02-01|1352.34
#2013-02-04|1369.52
#2013-02-05|1353.95
#2013-02-06|1352.47
#2013-02-07|1333.39
#2013-02-08|1333.15
#2013-02-11|1301.28
#2013-02-12|1301.23
#2013-02-13|1340.79
#2013-02-14|1345.28
#2013-02-15|1338.63
#2013-02-18|1341.93
#2013-02-19|1356.42
#2013-02-20|1394.66
#2013-02-21|1379.64
#2013-02-22|1389.61
#2013-02-25|1389.61
#2013-02-26|1375.81
#2013-02-27|1359.11
#2013-02-28|1388.49
#2013-03-01|1410.25
#2013-03-04|1415.03
#2013-03-05|1409.31
#2013-03-06|1422.68
#2013-03-07|1398.74
#2013-03-08|1409.98
#2013-03-11|1421.78
#2013-03-12|1425.14
#2013-03-13|1418.20
#2013-03-14|1442.48
#2013-03-15|1460.31
#2013-03-18|1463.67
#2013-03-19|1447.26
#2013-03-20|1417.28
#2013-03-21|1389.58
#2013-03-22|1357.04
#2013-03-25|1392.94
#2013-03-26|1416.62
#2013-03-27|1437.15
#2013-03-28|1411.74
#2013-03-29|1425.17
#2013-04-01|1412.33
#2013-04-02|1416.75
#2013-04-03|1408.40
#2013-04-04|1417.92
#2013-04-05|1386.26
#2013-04-08|1386.26
#2013-04-09|1371.59
#2013-04-10|1371.71
#2013-04-11|1414.71
#2013-04-12|1410.27
#2013-04-15|1410.27
#2013-04-16|1410.27
#2013-04-17|1414.88
#2013-04-18|1414.73
#2013-04-19|1452.55
#2013-04-22|1484.42
#2013-04-23|1466.34
#2013-04-24|1473.55
#2013-04-25|1460.74
#2013-04-26|1452.53
#2013-04-29|1444.91
#2013-04-30|1458.69
#2013-05-01|1458.69
#2013-05-02|1445.15
#2013-05-03|1427.62
#2013-05-06|1427.62
#2013-05-07|1459.68
#2013-05-08|1482.23
#2013-05-09|1469.43
#2013-05-10|1465.33
#2013-05-13|1456.70
#2013-05-14|1472.70
#2013-05-15|1474.18
#2013-05-16|1453.37
#2013-05-17|1448.58
#2013-05-20|1464.33
#2013-05-21|1462.57
#2013-05-22|1456.28
#2013-05-23|1414.21
#2013-05-24|1414.21
#2013-05-27|1388.52
#2013-05-28|1387.78
#2013-05-29|1359.32
#2013-05-30|1329.91
#2013-05-31|1314.32
#2013-06-03|1301.29
#2013-06-04|1319.89
#2013-06-05|1284.51
#2013-06-06|1271.94
#2013-06-07|1278.51
#2013-06-10|1271.60
#2013-06-11|1194.42
#2013-06-12|1173.88
#2013-06-13|1181.19
#2013-06-14|1268.13
#2013-06-17|1258.60
#2013-06-18|1206.78
#2013-06-19|1221.54
#2013-06-20|1155.64
#2013-06-21|1152.77
#2013-06-24|1126.71
#2013-06-25|1165.37
#2013-06-26|1196.49
#2013-06-27|1226.47
#2013-06-28|1248.40
#2013-07-01|1248.40
#2013-07-02|1260.32
#2013-07-03|1214.24
#2013-07-04|1196.86
#2013-07-05|1210.66
#2013-07-08|1152.46
#2013-07-09|1147.80
#2013-07-10|1149.26
#2013-07-11|1232.20
#2013-07-12|1232.70
#2013-07-15|1222.36
#2013-07-16|1218.97
#2013-07-17|1239.92
#2013-07-18|1261.52
#2013-07-19|1242.24
#2013-07-22|1242.24
#2013-07-23|1267.16
#2013-07-24|1250.29
#2013-07-25|1216.25
#2013-07-26|1229.11
#2013-07-29|1206.64
#2013-07-30|1203.46
#2013-07-31|1195.12
#2013-08-01|1203.62
#2013-08-02|1185.45
#2013-08-05|1173.35
#2013-08-06|1170.39
#2013-08-07|1170.89
#2013-08-08|1183.79
#2013-08-09|1184.65
#2013-08-12|1184.65
#2013-08-13|1223.80
#2013-08-14|1231.98
#2013-08-15|1223.05
#2013-08-16|1220.70
#2013-08-19|1171.15
#2013-08-20|1133.35
#2013-08-21|1106.23
#2013-08-22|1073.60
#2013-08-23|1082.65
#2013-08-26|1074.22
#2013-08-27|1058.18
#2013-08-28|1040.12
#2013-08-29|1038.64
#2013-08-30|1035.96
#2013-09-02|1070.80
#2013-09-03|1062.76
#2013-09-04|1044.34
#2013-09-05|1051.92
#2013-09-06|1071.82
#2013-09-09|1137.68
#2013-09-10|1149.52
#2013-09-11|1177.90
#2013-09-12|1183.29
#2013-09-13|1182.51
#2013-09-16|1242.60
#2013-09-17|1236.17
#2013-09-18|1230.25
#2013-09-19|1314.95
#2013-09-20|1297.30
#2013-09-23|1242.50
#2013-09-24|1221.90
#2013-09-25|1231.79
#2013-09-26|1222.43
#2013-09-27|1204.65
#2013-09-30|1174.16
#2013-10-01|1212.03
#2013-10-02|1191.04
#2013-10-03|1214.81
#2013-10-04|1196.13
#2013-10-07|1182.68
#2013-10-08|1200.32
#2013-10-09|1201.86
#2013-10-10|1231.31
#2013-10-11|1246.87
#2013-10-14|1248.55
#2013-10-15|1264.63
#2013-10-16|1260.13
#2013-10-17|1250.35
#2013-10-18|1277.52
#2013-10-21|1243.19
#2013-10-22|1242.47
#2013-10-23|1242.47
#2013-10-24|1251.24
#2013-10-25|1247.71
#2013-10-28|1251.11
#2013-10-29|1252.83
#2013-10-30|1240.91
#2013-10-31|1262.63
#2013-11-01|1246.30
#2013-11-04|1209.73
#2013-11-05|1234.86
#2013-11-06|1254.37
#2013-11-07|1248.21
#2013-11-08|1234.37
#2013-11-11|1223.05
#2013-11-12|1223.05
#2013-11-13|1209.39
#2013-11-14|1219.19
#2013-11-15|1223.30
#2013-11-18|1223.06
#2013-11-19|1215.69
#2013-11-20|1209.56
#2013-11-21|1162.67
#2013-11-22|1148.72
#2013-11-25|1151.49
#2013-11-26|1141.77
#2013-11-27|1141.42
#2013-11-28|1129.65
#2013-11-29|1133.15
#2013-12-02|1120.31
#2013-12-03|1131.31
#2013-12-04|1120.66
#2013-12-05|1120.66
#2013-12-06|1100.67
#2013-12-09|1110.42
#2013-12-10|1110.42
#2013-12-11|1117.98
#2013-12-12|1111.03
#2013-12-13|1105.27
#2013-12-16|1099.91
#2013-12-17|1110.59
#2013-12-18|1114.87
#2013-12-19|1107.51
#2013-12-20|1085.01
#2013-12-23|1053.17
#2013-12-24|1053.42
#2013-12-25|1061.25
#2013-12-26|1034.14
#2013-12-27|1012.46
#2013-12-30|1012.46
#2013-12-31|1012.46
#2014-01-01|1012.46
#2014-01-02| 942.24
#2014-01-03| 953.84
#2014-01-06| 981.84
#2014-01-07|1007.41
#2014-01-08|1002.61
#2014-01-09|1004.76
#2014-01-10|1000.00
#2014-01-13|1031.11
#2014-01-14|1042.18
#2014-01-15|1016.25
#2014-01-16|1043.33
#2014-01-17|1043.93
#2014-01-20|1032.93
#2014-01-21|1041.88
#2014-01-22|1047.74
#2014-01-23|1073.65
#2014-01-24|1073.63
#2014-01-27|1046.63
#2014-01-28|1031.28
#2014-01-29|1028.79
#2014-01-30|1024.43
#2014-01-31|1031.78
#2014-02-03|1046.77
#2014-02-04|1028.05
#2014-02-05|1037.62
#2014-02-06|1039.09
#2014-02-07|1042.47
#2014-02-10|1032.49
#2014-02-11|1045.57
#2014-02-12|1068.40
#2014-02-13|1061.49
#2014-02-14|1061.49
#2014-02-17|1086.73
#2014-02-18|1072.40
#2014-02-19|1059.41
#2014-02-20|1042.64
#2014-02-21|1046.61
#2014-02-24|1043.86
#2014-02-25|1047.59
#2014-02-26|1048.94
#2014-02-27|1064.97
#2014-02-28|1065.28
#2014-03-03|1080.91
#2014-03-04|1090.46
#2014-03-05|1109.94
#2014-03-06|1115.56
#2014-03-07|1114.64
#2014-03-10|1094.31
#2014-03-11|1104.53
#2014-03-12|1097.36
#2014-03-13|1106.05
#2014-03-14|1109.60
#2014-03-17|1116.00
#2014-03-18|1122.37
#2014-03-19|1121.13
#2014-03-20|1100.43
#2014-03-21|1092.44
#2014-03-24|1079.18
#2014-03-25|1081.91
#2014-03-26|1086.36
#2014-03-27|1077.52
#2014-03-28|1099.81
#2014-03-31|1118.40
#2014-04-01|1131.78
#2014-04-02|1147.97
#2014-04-03|1139.15
#2014-04-04|1149.58
#2014-04-07|1149.58
#2014-04-08|1146.67
#2014-04-09|1155.66
#2014-04-10|1162.49
#2014-04-11|1160.50
#2014-04-14|1160.50
#2014-04-15|1160.50
#2014-04-16|1171.91
#2014-04-17|1193.36
#2014-04-18|1191.60
#2014-04-21|1198.01
#2014-04-22|1210.53
#2014-04-23|1218.10
#2014-04-24|1192.09
#2014-04-25|1176.34
#2014-04-28|1191.70
#2014-04-29|1194.77
#2014-04-30|1189.53
#2014-05-01|1189.53
#2014-05-02|1198.12
#2014-05-05|1198.12
#2014-05-06|1196.03
#2014-05-07|1187.29
#2014-05-08|1161.33
#2014-05-09|1159.40
#2014-05-12|1155.68
#2014-05-13|1155.68
#2014-05-14|1184.34
#2014-05-15|1185.06
#2014-05-16|1196.80
#2014-05-19|1200.37
#2014-05-20|1174.75
#2014-05-21|1175.17
#2014-05-22|1176.79
#2014-05-23|1157.19
#2014-05-26|1140.14
#2014-05-27|1155.41
#2014-05-28|1164.96
#2014-05-29|1161.33
#2014-05-30|1159.55
#2014-06-02|1193.76
#2014-06-03|1221.27
#2014-06-04|1205.95
#2014-06-05|1220.19
#2014-06-06|1226.40
#2014-06-09|1236.66
#2014-06-10|1263.40
#2014-06-11|1257.42
#2014-06-12|1244.12
#2014-06-13|1247.47
#2014-06-16|1255.14
#2014-06-17|1239.35
#2014-06-18|1228.65
#2014-06-19|1241.27
#2014-06-20|1250.92
#2014-06-23|1245.58
#2014-06-24|1241.81
#2014-06-25|1251.90
#2014-06-26|1256.20
#2014-06-27|1257.42
#2014-06-30|1257.40
#2014-07-01|1257.40
#2014-07-02|1291.97
#2014-07-03|1299.90
#2014-07-04|1300.73
#2014-07-07|1305.44
#2014-07-08|1314.55
#2014-07-09|1316.25
#2014-07-10|1328.63
#2014-07-11|1328.63
#2014-07-14|1345.82
#2014-07-15|1331.75
#2014-07-16|1330.84
#2014-07-17|1331.36
#2014-07-18|1333.96
#2014-07-21|1339.94
#2014-07-22|1344.79
#2014-07-23|1359.98
#2014-07-24|1358.10
#2014-07-25|1341.73
#2014-07-28|1337.98
#2014-07-29|1314.14
#2014-07-30|1328.55
#2014-07-31|1312.99
#2014-08-01|1312.67
#2014-08-04|1340.64
#2014-08-05|1339.64
#2014-08-06|1329.33
#2014-08-07|1334.66
#2014-08-08|1337.46
#2014-08-11|1337.46
#2014-08-12|1337.46
#2014-08-13|1379.78
#2014-08-14|1391.67
#2014-08-15|1391.88
#2014-08-18|1388.11
#2014-08-19|1384.87
#2014-08-20|1387.31
#2014-08-21|1380.87
#2014-08-22|1382.27
#2014-08-25|1390.20
#2014-08-26|1390.04
#2014-08-27|1406.95
#2014-08-28|1401.34
#2014-08-29|1394.96
#2014-09-01|1409.71
#2014-09-02|1414.34
#2014-09-03|1431.74
#2014-09-04|1434.54
#2014-09-05|1447.71
#2014-09-08|1456.68
#2014-09-09|1437.93
#2014-09-10|1420.50
#2014-09-11|1398.81
#2014-09-12|1398.90
#2014-09-15|1397.52
#2014-09-16|1382.28
#2014-09-17|1400.44
#2014-09-18|1419.35
#2014-09-19|1424.31
#2014-09-22|1420.13
#2014-09-23|1415.33
#2014-09-24|1421.87
#2014-09-25|1413.59
#2014-09-26|1417.12
#2014-09-29|1393.52
#2014-09-30|1393.98
#2014-10-01|1395.69
#2014-10-02|1383.43
#2014-10-03|1371.47
#2014-10-06|1327.05
#2014-10-07|1333.58
#2014-10-08|1338.12
#2014-10-09|1365.12
#2014-10-10|1355.48
#2014-10-13|1341.98
#2014-10-14|1342.94
#2014-10-15|1336.55
#2014-10-16|1319.85
#2014-10-17|1328.64
#2014-10-20|1353.17
#2014-10-21|1352.12
#2014-10-22|1345.28
#2014-10-23|1345.28
#2014-10-24|1357.38
#2014-10-27|1360.75
#2014-10-28|1365.31
#2014-10-29|1370.59
#2014-10-30|1355.65
#2014-10-31|1372.51
#2014-11-03|1367.29
#2014-11-04|1374.52
#2014-11-05|1370.45
#2014-11-06|1373.25
#2014-11-07|1373.02
#2014-11-10|1367.09
#2014-11-11|1364.81
#2014-11-12|1357.93
#2014-11-13|1370.03
#2014-11-14|1372.78
#2014-11-17|1370.59
#2014-11-18|1380.80
#2014-11-19|1390.87
#2014-11-20|1382.61
#2014-11-21|1409.43
#2014-11-24|1415.60
#2014-11-25|1411.53
#2014-11-26|1406.81
#2014-11-27|1417.17
#2014-11-28|1412.92
#2014-12-01|1421.02
#2014-12-02|1412.44
#2014-12-03|1392.79
#2014-12-04|1391.42
#2014-12-05|1391.42
#2014-12-08|1369.34
#2014-12-09|1378.82
#2014-12-10|1378.82
#2014-12-11|1350.29
#2014-12-12|1341.13
#2014-12-15|1327.86
#2014-12-16|1292.95
#2014-12-17|1302.16
#2014-12-18|1333.04
#2014-12-19|1332.70
#2014-12-22|1338.03
#2014-12-23|1347.47
#2014-12-24|1337.07
#2014-12-25|1322.33
#2014-12-26|1331.13
#2014-12-29|1319.73
#2014-12-30|1323.16
#2014-12-31|1323.16
#2015-01-01|1323.16
#2015-01-02|1323.16
#2015-01-05|1282.86
#2015-01-06|1265.42
#2015-01-07|1287.20
#2015-01-08|1319.25
#2015-01-09|1328.41
#2015-01-12|1327.54
#2015-01-13|1330.67
#2015-01-14|1326.78
#2015-01-15|1327.76
#2015-01-16|1321.98
#2015-01-19|1334.18
#2015-01-20|1326.83
#2015-01-21|1334.98
#2015-01-22|1365.86
#2015-01-23|1430.62
#2015-01-26|1407.25
#2015-01-27|1405.22
#2015-01-28|1404.68
#2015-01-29|1370.04
#2015-01-30|1348.28
#2015-02-02|1348.93
#2015-02-03|1369.42
#2015-02-04|1357.77
#2015-02-05|1372.44
#2015-02-06|1370.42
#2015-02-09|1347.38
#2015-02-10|1347.41
#2015-02-11|1365.21
#2015-02-12|1364.08
#2015-02-13|1363.95
#2015-02-16|1360.14
#2015-02-17|1343.94
#2015-02-18|1350.55
#2015-02-19|1347.96
#2015-02-20|1344.02
#2015-02-23|1330.45
#2015-02-24|1337.17
#2015-02-25|1332.06
#2015-02-26|1327.86
#2015-02-27|1315.91
#2015-03-02|1307.38
#2015-03-03|1313.77
#2015-03-04|1313.77
#2015-03-05|1331.29
#2015-03-06|1345.29
#2015-03-09|1339.28
#2015-03-10|1303.94
#2015-03-11|1310.36
#2015-03-12|1307.58
#2015-03-13|1298.17
#2015-03-16|1280.95
#2015-03-17|1284.93
#2015-03-18|1297.93
#2015-03-19|1309.94
#2015-03-20|1301.64
#2015-03-23|1303.85
#2015-03-24|1298.09
#2015-03-25|1294.95
#2015-03-26|1284.69
#2015-03-27|1290.23
#2015-03-30|1297.02
#2015-03-31|1307.77
#2015-04-01|1310.76
#2015-04-02|1319.09
#2015-04-03|1326.39
#2015-04-06|1322.45
#2015-04-07|1326.89
#2015-04-08|1333.71
#2015-04-09|1347.93
#2015-04-10|1348.82
#2015-04-13|1348.82
#2015-04-14|1348.82
#2015-04-15|1348.82
#2015-04-16|1358.12
#2015-04-17|1348.87
#2015-04-20|1341.49
#2015-04-21|1350.60
#2015-04-22|1325.72
#2015-04-23|1301.82
#2015-04-24|1305.02
#2015-04-27|1271.40
#2015-04-28|1246.70
#2015-04-29|1236.79
#2015-04-30|1231.96
#2015-05-01|1231.96
#2015-05-04|1231.96
#2015-05-05|1231.96
#2015-05-06|1187.07
#2015-05-07|1178.70
#2015-05-08|1208.29
#2015-05-11|1207.33
#2015-05-12|1191.35
#2015-05-13|1198.38
#2015-05-14|1201.70
#2015-05-15|1209.04
#2015-05-18|1214.26
#2015-05-19|1213.67
#2015-05-20|1180.77
#2015-05-21|1183.01
#2015-05-22|1185.64
#2015-05-25|1171.12
#2015-05-26|1163.61
#2015-05-27|1160.45
#2015-05-28|1156.58
#2015-05-29|1159.76
#2015-06-01|1159.76
#2015-06-02|1139.10
#2015-06-03|1149.92
#2015-06-04|1161.96
#2015-06-05|1178.00
#2015-06-08|1168.72
#2015-06-09|1163.68
#2015-06-10|1169.75
#2015-06-11|1183.02
#2015-06-12|1178.10
#2015-06-15|1171.39
#2015-06-16|1168.58
#2015-06-17|1170.59
#2015-06-18|1170.08
#2015-06-19|1154.19
#2015-06-22|1168.70
#2015-06-23|1164.10
#2015-06-24|1167.94
#2015-06-25|1168.26
#2015-06-26|1166.75
#2015-06-29|1154.78
#2015-06-30|1130.73
#2015-07-01|1130.73
#2015-07-02|1095.02
#2015-07-03|1105.44
#2015-07-06|1088.34
#2015-07-07|1098.72
#2015-07-08|1085.02
#2015-07-09|1088.64
#2015-07-10|1118.69
#2015-07-13|1131.88
#2015-07-14|1115.84
#2015-07-15|1111.79
#2015-07-16|1103.93
#2015-07-17|1105.92
#2015-07-20|1090.43
#2015-07-21|1070.63
#2015-07-22|1068.73
#2015-07-23|1058.28
#2015-07-24|1049.53
#2015-07-27|1037.28
#2015-07-28|1027.05
#2015-07-29|1021.16
#2015-07-30|1021.16
#2015-07-31|1038.23
#2015-08-03|1054.32
#2015-08-04|1049.93
#2015-08-05|1038.91
#2015-08-06|1029.73
#2015-08-07|1029.53
#2015-08-10|1030.74
#2015-08-11|1014.88
#2015-08-12|1014.88
#2015-08-13|1007.52
#2015-08-14|1018.60
#2015-08-17|1013.31
#2015-08-18| 987.49
#2015-08-19| 996.84
#2015-08-20| 992.98
#2015-08-21| 985.84
#2015-08-24| 945.61
#2015-08-25| 972.34
#2015-08-26| 979.74
#2015-08-27|1020.66
#2015-08-28|1008.44
#2015-08-31|1009.37
#2015-09-01|1003.56
#2015-09-02|1009.15
#2015-09-03|1007.43
#2015-09-04|1000.38
#2015-09-07| 985.38
#2015-09-08| 994.87
#2015-09-09|1020.07
#2015-09-10|1024.01
#2015-09-11|1006.14
#2015-09-14|1011.10
#2015-09-15|1007.05
#2015-09-16|1015.30
#2015-09-17|1029.22
#2015-09-18|1040.30
#2015-09-21|1029.36
#2015-09-22|1014.41
#2015-09-23|1001.44
#2015-09-24|1004.92
#2015-09-25|1003.04
#2015-09-28| 981.37
#2015-09-29| 970.03
#2015-09-30| 969.12
#2015-10-01| 956.16
#2015-10-02| 955.41
#2015-10-05| 978.14
#2015-10-06| 986.07
#2015-10-07|1010.13
#2015-10-08|1008.24
#2015-10-09|1046.67
#2015-10-12|1053.71
#2015-10-13|1046.76
#2015-10-14|1049.18
#2015-10-15|1082.75
#2015-10-16|1069.79
#2015-10-19|1072.25
#2015-10-20|1062.23
#2015-10-21|1057.45
#2015-10-22|1055.79
#2015-10-23|1055.79
#2015-10-26|1051.92
#2015-10-27|1044.26
#2015-10-28|1023.52
#2015-10-29|1004.47
#2015-10-30|1013.06
#2015-11-02|1031.79
#2015-11-03|1026.62
#2015-11-04|1035.07
#2015-11-05|1029.25
#2015-11-06|1028.64
#2015-11-09|1011.99
#2015-11-10|1007.24
#2015-11-11|1001.14
#2015-11-12|1014.70
#2015-11-13|1002.55
#2015-11-16|1001.73
#2015-11-17| 996.96
#2015-11-18| 988.94
#2015-11-19| 988.67
#2015-11-20|1000.38
#2015-11-23|1003.21
#2015-11-24|1000.69
#2015-11-25|1011.61
#2015-11-26|1003.76
#2015-11-27| 997.03
#2015-11-30|1000.16
#2015-12-01| 998.01
#2015-12-02| 979.74
#2015-12-03| 975.98
#2015-12-04| 969.17
#2015-12-07| 969.17
#2015-12-08| 949.45
#2015-12-09| 939.62
#2015-12-10| 939.62
#2015-12-11| 910.90
#2015-12-14| 892.76
#2015-12-15| 916.63
#2015-12-16| 916.80
#2015-12-17| 927.68
#2015-12-18| 909.42
#2015-12-21| 915.47
#2015-12-22| 903.43
#2015-12-23| 914.83
#2015-12-24| 909.51
#2015-12-25| 909.23
#2015-12-28| 914.52
#2015-12-29| 911.54
#2015-12-30| 914.10
#2015-12-31| 914.10
#2016-01-01| 914.10
#2016-01-04| 890.08
#2016-01-05| 892.92
#2016-01-06| 887.85
#2016-01-07| 858.20
#2016-01-08| 875.28
#2016-01-11| 865.84
#2016-01-12| 892.80
#2016-01-13| 928.79
#2016-01-14| 908.56
#2016-01-15| 881.01
#2016-01-18| 881.53
#2016-01-19| 908.41
#2016-01-20| 899.74
#2016-01-21| 901.44
#2016-01-22| 919.97
#2016-01-25| 910.75
#2016-01-26| 913.64
#2016-01-27| 933.12
#2016-01-28| 946.44
#2016-01-29| 964.31
#2016-02-01| 963.96
#2016-02-02| 943.28
#2016-02-03| 939.89
#2016-02-04| 958.26
#2016-02-05| 973.39
#2016-02-08| 972.73
#2016-02-09| 959.80
#2016-02-10| 967.42
#2016-02-11| 954.42
#2016-02-12| 939.60
#2016-02-15| 949.44
#2016-02-16| 952.32
#2016-02-17| 945.31
#2016-02-18| 956.91
#2016-02-19| 974.01
#2016-02-22| 974.01
#2016-02-23| 986.38
#2016-02-24|1001.09
#2016-02-25| 999.87
#2016-02-26|1007.12
#2016-02-29| 992.08
#2016-03-01|1002.12
#2016-03-02|1027.44
#2016-03-03|1039.15
#2016-03-04|1050.36
#2016-03-07|1055.19
#2016-03-08|1047.34
#2016-03-09|1058.63
#2016-03-10|1042.02
#2016-03-11|1061.22
#2016-03-14|1074.59
#2016-03-15|1064.50
#2016-03-16|1037.21
#2016-03-17|1045.32
#2016-03-18|1046.50
#2016-03-21|1054.21
#2016-03-22|1057.48
#2016-03-23|1073.26
#2016-03-24|1056.17
#2016-03-25|1045.94
#2016-03-28|1026.87
#2016-03-29|1027.36
#2016-03-30|1054.34
#2016-03-31|1057.46
#2016-04-01|1043.96
#2016-04-04|1039.07
#2016-04-05|1000.57
#2016-04-06|1000.57
#2016-04-07| 980.03
#2016-04-08| 991.67
#2016-04-11| 996.98
#2016-04-12|1008.81
#2016-04-13|1008.81
#2016-04-14|1008.81
#2016-04-15|1008.81
#2016-04-18|1025.83
#2016-04-19|1033.04
#2016-04-20|1027.12
#2016-04-21|1039.55
#2016-04-22|1016.44
#2016-04-25|1020.21
#2016-04-26|1025.20
#2016-04-27|1014.44
#2016-04-28|1011.95
#2016-04-29|1031.00
#2016-05-02|1031.00
#2016-05-03|1030.87
#2016-05-04|1020.11
#2016-05-05|1020.11
#2016-05-06|1020.11
#2016-05-09|1017.65
#2016-05-10|1001.72
#2016-05-11| 982.94
#2016-05-12| 989.29
#2016-05-13| 979.07
#2016-05-16| 981.10
#2016-05-17| 992.37
#2016-05-18| 979.37
#2016-05-19| 968.88
#2016-05-20| 968.88
#2016-05-23| 974.40
#2016-05-24| 973.82
#2016-05-25| 989.94
#2016-05-26|1001.43
#2016-05-27|1011.15
#2016-05-30|1029.60
#2016-05-31|1033.47
#2016-06-01|1034.01
#2016-06-02|1035.57
#2016-06-03|1044.99
#2016-06-06|1062.97
#2016-06-07|1065.23
#2016-06-08|1057.75
#2016-06-09|1042.82
#2016-06-10|1038.22
#2016-06-13|1024.77
#2016-06-14|1030.29
#2016-06-15|1035.60
#2016-06-16|1008.07
#2016-06-17|1013.92
#2016-06-20|1010.73
#2016-06-21|1019.10
#2016-06-22|1012.43
#2016-06-23|1033.96
#2016-06-24|1010.78
#2016-06-27|1019.52
#2016-06-28|1031.30
#2016-06-29|1050.15
#2016-06-30|1041.25
#2016-07-01|1041.25
#2016-07-04|1074.03
#2016-07-05|1076.76
#2016-07-06|1066.75
#2016-07-07|1070.77
#2016-07-08|1060.16
#2016-07-11|1084.01
#2016-07-12|1090.88
#2016-07-13|1085.86
#2016-07-14|1102.80
#2016-07-15|1108.63
#2016-07-18|1108.63
#2016-07-19|1108.63
#2016-07-20|1119.24
#2016-07-21|1109.18
#2016-07-22|1100.09
#2016-07-25|1101.34
#2016-07-26|1096.50
#2016-07-27|1111.18
#2016-07-28|1154.42
#2016-07-29|1160.06
#2016-08-01|1149.39
#2016-08-02|1131.67
#2016-08-03|1138.09
#2016-08-04|1123.13
#2016-08-05|1134.59
#2016-08-08|1170.17
#2016-08-09|1178.27
#2016-08-10|1182.74
#2016-08-11|1175.60
#2016-08-12|1175.60
#2016-08-15|1182.57
#2016-08-16|1168.40
#2016-08-17|1155.71
#2016-08-18|1177.26
#2016-08-19|1163.80
#2016-08-22|1170.75
#2016-08-23|1169.57
#2016-08-24|1178.21
#2016-08-25|1167.19
#2016-08-26|1178.57
#2016-08-29|1173.44
#2016-08-30|1175.70
#2016-08-31|1169.66
#2016-09-01|1166.20
#2016-09-02|1146.35
#2016-09-05|1123.04
#2016-09-06|1121.36
#2016-09-07|1123.38
#2016-09-08|1106.08
#2016-09-09|1096.55
#2016-09-12|1065.92
#2016-09-13|1104.12
#2016-09-14|1115.58
#2016-09-15|1113.41
#2016-09-16|1121.58
#2016-09-19|1126.52
#2016-09-20|1112.55
#2016-09-21|1123.81
#2016-09-22|1143.76
#2016-09-23|1130.63
#2016-09-26|1126.68
#2016-09-27|1125.21
#2016-09-28|1114.32
#2016-09-29|1119.48
#2016-09-30|1112.36
#2016-10-03|1117.10
#2016-10-04|1143.51
#2016-10-05|1132.39
#2016-10-06|1129.60
#2016-10-07|1119.59
#2016-10-10|1081.83
#2016-10-11|1060.71
#2016-10-12|1025.88
#2016-10-13|1044.55
#2016-10-14|1090.99
#2016-10-17|1070.23
#2016-10-18|1067.62
#2016-10-19|1073.42
#2016-10-20|1079.77
#2016-10-21|1079.11
#2016-10-24|1079.11
#2016-10-25|1081.94
#2016-10-26|1066.55
#2016-10-27|1069.74
#2016-10-28|1065.13
#2016-10-31|1064.93
#2016-11-01|1063.74
#2016-11-02|1061.13
#2016-11-03|1049.94
#2016-11-04|1041.39
#2016-11-07|1055.74
#2016-11-08|1068.28
#2016-11-09|1065.19
#2016-11-10|1070.25
#2016-11-11|1047.60
#2016-11-14|1027.37
#2016-11-15|1032.86
#2016-11-16|1025.14
#2016-11-17|1034.88
#2016-11-18|1028.17
#2016-11-21|1027.86
#2016-11-22|1032.91
#2016-11-23|1039.16
#2016-11-24|1025.72
#2016-11-25|1032.60
#2016-11-28|1032.61
#2016-11-29|1025.56
#2016-11-30|1035.51
#2016-12-01|1041.48
#2016-12-02|1038.35
#2016-12-05|1038.35
#2016-12-06|1043.09
#2016-12-07|1052.11
#2016-12-08|1062.93
#2016-12-09|1064.44
#2016-12-12|1064.44
#2016-12-13|1065.24
#2016-12-14|1053.05
#2016-12-15|1042.68
#2016-12-16|1043.27
#2016-12-19|1044.22
#2016-12-20|1036.57
#2016-12-21|1033.82
#2016-12-22|1034.24
#2016-12-23|1040.99
#2016-12-26|1043.76
#2016-12-27|1047.83
#2016-12-28|1047.32
#2016-12-29|1061.16
#2016-12-30|1070.96
#2017-01-02|1070.96
#2017-01-03|1070.96
#2017-01-04|1088.27
#2017-01-05|1096.61
#2017-01-06|1099.84
#2017-01-09|1100.50
#2017-01-10|1119.41
#2017-01-11|1118.33
#2017-01-12|1117.13
#2017-01-13|1121.32
#2017-01-16|1108.31
#2017-01-17|1109.41
#2017-01-18|1109.84
#2017-01-19|1101.26
#2017-01-20|1103.06
#2017-01-23|1111.17
#2017-01-24|1118.79
#2017-01-25|1136.78
#2017-01-26|1139.82
#2017-01-27|1130.87
#2017-01-30|1132.00
#2017-01-31|1128.30
#2017-02-01|1137.99
#2017-02-02|1134.92
#2017-02-03|1144.94
#2017-02-06|1158.28
#2017-02-07|1155.45
#2017-02-08|1156.07
#2017-02-09|1168.04
#2017-02-10|1166.11
#2017-02-13|1166.11
#2017-02-14|1156.31
#2017-02-15|1150.31
#2017-02-16|1158.64
#2017-02-17|1161.61
#2017-02-20|1160.79
#2017-02-21|1145.77
#2017-02-22|1147.87
#2017-02-23|1142.46
#2017-02-24|1145.79
#2017-02-27|1139.98
#2017-02-28|1149.00
#2017-03-01|1162.90
#2017-03-02|1167.20
#2017-03-03|1160.73
#2017-03-06|1151.55
#2017-03-07|1152.76
#2017-03-08|1150.97
#2017-03-09|1148.24
#2017-03-10|1145.19
#2017-03-13|1146.08
#2017-03-14|1149.57
#2017-03-15|1150.78
#2017-03-16|1170.82
#2017-03-17|1179.36
#2017-03-20|1181.91
#2017-03-21|1187.02
#2017-03-22|1178.02
#2017-03-23|1181.16
#2017-03-24|1181.93
#2017-03-27|1190.51
#2017-03-28|1191.74
#2017-03-29|1191.23
#2017-03-30|1192.21
#2017-03-31|1191.95
#2017-04-03|1195.06
#2017-04-04|1196.61
#2017-04-05|1197.36
#2017-04-06|1197.36
#2017-04-07|1201.79
#2017-04-10|1199.41
#2017-04-11|1212.12
#2017-04-12|1217.59
#2017-04-13|1217.59
#2017-04-14|1217.59
#2017-04-17|1217.74
#2017-04-18|1212.21
#2017-04-19|1183.90
#2017-04-20|1191.28
#2017-04-21|1190.31
#2017-04-24|1185.67
#2017-04-25|1182.40
#2017-04-26|1188.70
#2017-04-27|1177.97
#2017-04-28|1183.22
#2017-05-01|1183.22
#2017-05-02|1186.27
#2017-05-03|1188.78
#2017-05-04|1196.54
#2017-05-05|1194.07
#2017-05-08|1194.91
#2017-05-09|1190.75
#2017-05-10|1190.75
#2017-05-11|1184.76
#2017-05-12|1180.97
#2017-05-15|1178.01
#2017-05-16|1169.96
#2017-05-17|1183.99
#2017-05-18|1184.27
#2017-05-19|1193.57
#2017-05-22|1207.55
#2017-05-23|1212.75
#2017-05-24|1211.98
#2017-05-25|1215.98
#2017-05-26|1220.43
#2017-05-29|1216.68
#2017-05-30|1216.67
#2017-05-31|1210.82
#2017-06-01|1218.87
#2017-06-02|1215.96
#2017-06-05|1233.08
#2017-06-06|1226.96
#2017-06-07|1230.44
#2017-06-08|1228.81
#2017-06-09|1219.13
#2017-06-12|1221.19
#2017-06-13|1226.85
#2017-06-14|1233.87
#2017-06-15|1222.76
#2017-06-16|1231.62
#2017-06-19|1234.87
#2017-06-20|1229.01
#2017-06-21|1230.04
#2017-06-22|1228.81
#2017-06-23|1232.75
#2017-06-26|1236.68
#2017-06-27|1243.30
#2017-06-28|1245.07
#2017-06-29|1248.64
#2017-06-30|1251.09
#2017-07-03|1249.93
#2017-07-04|1249.89
#2017-07-05|1250.84
#2017-07-06|1243.82
#2017-07-07|1241.25
#2017-07-10|1241.25
#2017-07-11|1248.91
#2017-07-12|1261.64
#2017-07-13|1265.94
#2017-07-14|1261.86
#2017-07-17|1266.04
#2017-07-18|1255.72
#2017-07-19|1255.20
#2017-07-20|1244.96
#2017-07-21|1254.02
#2017-07-24|1258.15
#2017-07-25|1253.50
#2017-07-26|1256.43
#2017-07-27|1258.90
#2017-07-28|1258.90
#2017-07-31|1247.44
#2017-08-01|1238.54
#2017-08-02|1241.06
#2017-08-03|1239.21
#2017-08-04|1233.62
#2017-08-07|1231.34
#2017-08-08|1241.94
#2017-08-09|1241.99
#2017-08-10|1243.43
#2017-08-11|1241.60
#2017-08-14|1241.60
#2017-08-15|1239.24
#2017-08-16|1228.42
#2017-08-17|1227.99
#2017-08-18|1233.31
#2017-08-21|1238.16
#2017-08-22|1248.01
#2017-08-23|1248.76
#2017-08-24|1248.68
#2017-08-25|1249.64
#2017-08-28|1264.50
#2017-08-29|1296.39
#2017-08-30|1297.14
#2017-08-31|1289.97
#2017-09-01|1297.62
#2017-09-04|1298.96
#2017-09-05|1290.84
#2017-09-06|1286.62
#2017-09-07|1300.68
#2017-09-08|1307.57
#2017-09-11|1321.92
#2017-09-12|1319.32
#2017-09-13|1322.32
#2017-09-14|1347.21
#2017-09-15|1342.92
#2017-09-18|1352.05
#2017-09-19|1350.06
#2017-09-20|1346.25
#2017-09-21|1334.57
#2017-09-22|1329.47
#2017-09-25|1335.26
#2017-09-26|1327.77
#2017-09-27|1327.90
#2017-09-28|1315.15
#2017-09-29|1325.45
#2017-10-02|1338.81
#2017-10-03|1329.25
#2017-10-04|1332.67
#2017-10-05|1334.83
#2017-10-06|1329.03
#2017-10-09|1327.43
#2017-10-10|1347.58
#2017-10-11|1359.80
#2017-10-12|1368.77
#2017-10-13|1368.77
#2017-10-16|1382.96
#2017-10-17|1376.35
#2017-10-18|1358.99
#2017-10-19|1338.21
#2017-10-20|1349.34
#2017-10-23|1349.34
#2017-10-24|1340.17
#2017-10-25|1344.30
#2017-10-26|1344.30
#2017-10-27|1344.67
#2017-10-30|1359.81
#2017-10-31|1366.17
#2017-11-01|1376.85
#2017-11-02|1367.69
#2017-11-03|1365.91
#2017-11-06|1368.80
#2017-11-07|1364.76
#2017-11-08|1381.32
#2017-11-09|1373.96
#2017-11-10|1361.68
#2017-11-13|1365.10
#2017-11-14|1385.82
#2017-11-15|1375.74
#2017-11-16|1388.79
#2017-11-17|1410.13
#2017-11-20|1411.02
#2017-11-21|1408.15
#2017-11-22|1420.76
#2017-11-23|1416.68
#2017-11-24|1410.72
#2017-11-27|1406.77
#2017-11-28|1410.69
#2017-11-29|1439.85
#2017-11-30|1427.35
#2017-12-01|1429.66
#2017-12-04|1432.41
#2017-12-05|1432.41
#2017-12-06|1432.70
#2017-12-07|1438.04
#2017-12-08|1432.50
#2017-12-11|1432.50
#2017-12-12|1432.28
#2017-12-13|1429.69
#2017-12-14|1440.52
#2017-12-15|1445.49
#2017-12-18|1440.86
#2017-12-19|1443.98
#2017-12-20|1446.35
#2017-12-21|1440.47
#2017-12-22|1442.35
#2017-12-25|1452.33
#2017-12-26|1449.47
#2017-12-27|1447.76
#2017-12-28|1440.12
#2017-12-29|1448.72
#2018-01-01|1448.72
#2018-01-02|1448.72
#2018-01-03|1477.55
#2018-01-04|1488.13
#2018-01-05|1490.24
#2018-01-08|1493.47
#2018-01-09|1485.54
#2018-01-10|1485.76
#2018-01-11|1502.03
#2018-01-12|1525.44
#2018-01-15|1533.31
#2018-01-16|1533.78
#2018-01-17|1539.66
#2018-01-18|1519.05
#2018-01-19|1517.18
#2018-01-22|1506.91
#2018-01-23|1526.84
#2018-01-24|1535.50
#2018-01-25|1531.93
#2018-01-26|1549.23
#2018-01-29|1548.44
#2018-01-30|1537.47
#2018-01-31|1538.87
#2018-02-01|1537.43
#2018-02-02|1534.54
#2018-02-05|1514.77
#2018-02-06|1498.30
#2018-02-07|1488.83
#2018-02-08|1477.26
#2018-02-09|1481.59
#2018-02-12|1492.22
#2018-02-13|1495.98
#2018-02-14|1494.33
#2018-02-15|1510.61
#2018-02-16|1516.45
#2018-02-19|1511.03
#2018-02-20|1496.89
#2018-02-21|1500.05
#2018-02-22|1482.76
#2018-02-23|1497.83
#2018-02-26|1520.46
#2018-02-27|1525.61
#2018-02-28|1524.94
#2018-03-01|1524.94
#2018-03-02|1509.45
#2018-03-05|1503.03
#2018-03-06|1499.13
#2018-03-07|1498.06
#2018-03-08|1490.71
#2018-03-09|1497.34
#2018-03-12|1512.31
#2018-03-13|1504.49
#2018-03-14|1508.91
#2018-03-15|1507.56
#2018-03-16|1500.50
#2018-03-19|1496.66
#2018-03-20|1489.72
#2018-03-21|1477.39
#2018-03-22|1470.16
#2018-03-23|1467.30
#2018-03-26|1471.24
#2018-03-27|1472.13
#2018-03-28|1445.89
#2018-03-29|1430.39
#2018-03-30|1430.09
#2018-04-02|1446.34
#2018-04-03|1423.22
#2018-04-04|1361.92
#2018-04-05|1363.13
#2018-04-06|1363.13
#2018-04-09|1374.82
#2018-04-10|1393.66
#2018-04-11|1418.47
#2018-04-12|1413.67
#2018-04-13|1413.67
#2018-04-16|1413.67
#2018-04-17|1412.28
#2018-04-18|1432.92
#2018-04-19|1423.47
#2018-04-20|1422.56
#2018-04-23|1402.50
#2018-04-24|1393.84
#2018-04-25|1370.73
#2018-04-26|1377.52
#2018-04-27|1383.70
#2018-04-30|1380.66
#2018-05-01|1380.66
#2018-05-02|1376.51
#2018-05-03|1363.54
#2018-05-04|1352.15
#2018-05-07|1348.10
#2018-05-08|1354.07
#2018-05-09|1333.90
#2018-05-10|1332.62
#2018-05-11|1364.32
#2018-05-14|1369.75
#2018-05-15|1355.86
#2018-05-16|1332.99
#2018-05-17|1319.45
#2018-05-18|1315.51
#2018-05-21|1341.35
#2018-05-22|1352.56
#2018-05-23|1349.06
#2018-05-24|1341.14
#2018-05-25|1355.83
#2018-05-28|1368.65
#2018-05-29|1368.65
#2018-05-30|1348.54
#2018-05-31|1332.17
#2018-06-01|1344.41
#2018-06-04|1347.88
#2018-06-05|1386.11
#2018-06-06|1386.95
#2018-06-07|1372.42
#2018-06-08|1350.77
#2018-06-11|1359.29
#2018-06-12|1361.86
#2018-06-13|1358.58
#2018-06-14|1355.58
#2018-06-15|1347.09
#2018-06-18|1323.21
#2018-06-19|1288.05
#2018-06-20|1305.31
#2018-06-21|1282.31
#2018-06-22|1276.37
#2018-06-25|1260.98
#2018-06-26|1266.81
#2018-06-27|1261.99
#2018-06-28|1244.92
#2018-06-29|1251.78
#2018-07-02|1263.64
#2018-07-03|1267.71
#2018-07-04|1282.23
#2018-07-05|1265.32
#2018-07-06|1280.87
#2018-07-09|1277.68
#2018-07-10|1286.54
#2018-07-11|1274.70
#2018-07-12|1275.11
#2018-07-13|1275.86
#2018-07-16|1264.21
#2018-07-17|1275.59
#2018-07-18|1280.99
#2018-07-19|1279.98
#2018-07-20|1319.46
#2018-07-23|1328.03
#2018-07-24|1323.86
#2018-07-25|1339.85
#2018-07-26|1352.65
#2018-07-27|1352.65
#2018-07-30|1352.65
#2018-07-31|1366.98
#2018-08-01|1382.89
#2018-08-02|1362.15
#2018-08-03|1376.80
#2018-08-06|1371.58
#2018-08-07|1375.84
#2018-08-08|1385.45
#2018-08-09|1401.61
#2018-08-10|1392.56
#2018-08-13|1392.56
#2018-08-14|1379.37
#2018-08-15|1362.73
#2018-08-16|1368.35
#2018-08-17|1377.13
#2018-08-20|1393.09
#2018-08-21|1405.16
#2018-08-22|1406.80
#2018-08-23|1410.82
#2018-08-24|1409.98
#2018-08-27|1435.47
#2018-08-28|1429.85
#2018-08-29|1422.77
#2018-08-30|1417.57
#2018-08-31|1415.11
#2018-09-03|1414.87
#2018-09-04|1408.14
#2018-09-05|1387.70
#2018-09-06|1400.74
#2018-09-07|1397.14
#2018-09-10|1393.69
#2018-09-11|1379.15
#2018-09-12|1394.92
#2018-09-13|1440.89
#2018-09-14|1450.91
#2018-09-17|1432.32
#2018-09-18|1465.04
#2018-09-19|1466.07
#2018-09-20|1460.04
#2018-09-21|1462.77
#2018-09-24|1456.46
#2018-09-25|1457.91
#2018-09-26|1447.94
#2018-09-27|1461.74
#2018-09-28|1466.83
#2018-10-01|1468.43
#2018-10-02|1451.25
#2018-10-03|1449.98
#2018-10-04|1434.21
#2018-10-05|1417.73
#2018-10-08|1401.64
#2018-10-09|1395.93
#2018-10-10|1418.97
#2018-10-11|1399.09
#2018-10-12|1406.63
#2018-10-15|1406.63
#2018-10-16|1413.98
#2018-10-17|1420.13
#2018-10-18|1411.36
#2018-10-19|1398.44
#2018-10-22|1394.05
#2018-10-23|1394.05
#2018-10-24|1368.71
#2018-10-25|1382.77
#2018-10-26|1361.55
#2018-10-29|1350.06
#2018-10-30|1342.01
#2018-10-31|1364.20
#2018-11-01|1382.63
#2018-11-02|1408.66
#2018-11-05|1393.53
#2018-11-06|1394.87
#2018-11-07|1406.96
#2018-11-08|1403.77
#2018-11-09|1395.72
#2018-11-12|1374.81
#2018-11-13|1380.59
#2018-11-14|1376.07
#2018-11-15|1368.79
#2018-11-16|1361.70
#2018-11-19|1353.31
#2018-11-20|1326.32
#2018-11-21|1340.59
#2018-11-22|1330.30
#2018-11-23|1333.86
#2018-11-26|1354.43
#2018-11-27|1359.24
#2018-11-28|1350.19
#2018-11-29|1349.90
#2018-11-30|1361.27
#2018-12-03|1387.90
#2018-12-04|1395.06
#2018-12-05|1395.06
#2018-12-06|1367.79
#2018-12-07|1363.00
#2018-12-10|1363.00
#2018-12-11|1356.67
#2018-12-12|1359.30
#2018-12-13|1365.31
#2018-12-14|1347.54
#2018-12-17|1337.49
#2018-12-18|1331.81
#2018-12-19|1354.75
#2018-12-20|1350.41
#2018-12-21|1347.31
#2018-12-24|1340.09
#2018-12-25|1317.98
#2018-12-26|1315.65
#2018-12-27|1310.52
#2018-12-28|1324.16
#2018-12-31|1324.16
#2019-01-01|1324.16
#2019-01-02|1341.69
#2019-01-03|1345.21
#2019-01-04|1346.10
#2019-01-07|1369.16
#2019-01-08|1362.84
#2019-01-09|1366.38
#2019-01-10|1356.91
#2019-01-11|1359.43
#2019-01-14|1354.99
#2019-01-15|1356.29
#2019-01-16|1370.14
#2019-01-17|1371.64
#2019-01-18|1349.10
#2019-01-21|1360.05
#2019-01-22|1365.72
#2019-01-23|1386.06
#2019-01-24|1395.94
#2019-01-25|1405.08
#2019-01-28|1406.91
#2019-01-29|1408.26
#2019-01-30|1417.26
#2019-01-31|1446.98
#2019-02-01|1448.94
#2019-02-04|1442.04
#2019-02-05|1441.96
#2019-02-06|1453.08
#2019-02-07|1447.50
#2019-02-08|1433.20
#2019-02-11|1428.50
#2019-02-12|1430.17
#2019-02-13|1434.55
#2019-02-14|1427.37
#2019-02-15|1417.15
#2019-02-18|1419.75
#2019-02-19|1419.75
#2019-02-20|1423.26
#2019-02-21|1432.80
#2019-02-22|1429.08
#2019-02-25|1442.82
#2019-02-26|1434.96
#2019-02-27|1430.05
#2019-02-28|1417.17
#2019-03-01|1398.12
#2019-03-04|1382.36
#2019-03-05|1390.43
#2019-03-06|1369.04
#2019-03-07|1381.64
#2019-03-08|1379.77
#2019-03-11|1380.33
#2019-03-12|1382.82
#2019-03-13|1388.65
#2019-03-14|1382.49
#2019-03-15|1373.59
#2019-03-18|1374.64
#2019-03-19|1385.24
#2019-03-20|1381.41
#2019-03-21|1386.76
#2019-03-22|1398.45
#2019-03-25|1388.11
#2019-03-26|1390.78
#2019-03-27|1381.07
#2019-03-28|1375.28
#2019-03-29|1377.03
#2019-04-01|1380.32
#2019-04-02|1384.27
#2019-04-03|1385.41
#2019-04-04|1378.46
#2019-04-05|1381.16
#2019-04-08|1381.16
#2019-04-09|1393.26
#2019-04-10|1399.77
#2019-04-11|1397.73
#2019-04-12|1403.95
#2019-04-15|1403.95
#2019-04-16|1403.95
#2019-04-17|1413.62
#2019-04-18|1409.37
#2019-04-19|1407.06
#2019-04-22|1407.64
#2019-04-23|1404.17
#2019-04-24|1406.57
#2019-04-25|1402.52
#2019-04-26|1402.57
#2019-04-29|1401.60
#2019-04-30|1406.27
#2019-05-01|1406.27
#2019-05-02|1407.81
#2019-05-03|1405.42
#2019-05-06|1405.42
#2019-05-07|1403.63
#2019-05-08|1400.17
#2019-05-09|1395.71
#2019-05-10|1397.34
#2019-05-13|1391.80
#2019-05-14|1397.93
#2019-05-15|1380.92
#2019-05-16|1376.81
#2019-05-17|1370.99
#2019-05-20|1370.99
#2019-05-21|1373.40
#2019-05-22|1390.70
#2019-05-23|1373.15
#2019-05-24|1386.39
#2019-05-27|1392.09
#2019-05-28|1378.55
#2019-05-29|1374.70
#2019-05-30|1374.76
#2019-05-31|1387.15
#2019-06-03|1387.15
#2019-06-04|1421.68
#2019-06-05|1437.99
#2019-06-06|1442.66
#2019-06-07|1430.62
#2019-06-10|1439.62
#2019-06-11|1448.09
#2019-06-12|1453.22
#2019-06-13|1457.46
#2019-06-14|1459.03
#2019-06-17|1442.09
#2019-06-18|1443.29
#2019-06-19|1463.33
#2019-06-20|1485.45
#2019-06-21|1478.03
#2019-06-24|1479.23
#2019-06-25|1482.17
#2019-06-26|1481.68
#2019-06-27|1479.45
#2019-06-28|1479.82
#2019-07-01|1493.14
#2019-07-02|1485.33
#2019-07-03|1493.90
#2019-07-04|1475.53
#2019-07-05|1477.81
#2019-07-08|1469.69
#2019-07-09|1461.22
#2019-07-10|1472.87
#2019-07-11|1475.50
#2019-07-12|1457.75
#2019-07-15|1455.32
#2019-07-16|1455.32
#2019-07-17|1444.85
#2019-07-18|1445.13
#2019-07-19|1454.24
#2019-07-22|1450.22
#2019-07-23|1439.18
#2019-07-24|1438.36
#2019-07-25|1443.82
#2019-07-26|1428.34
#2019-07-29|1428.34
#2019-07-30|1417.34
#2019-07-31|1429.57
#2019-08-01|1416.62
#2019-08-02|1417.51
#2019-08-05|1399.46
#2019-08-06|1398.99
#2019-08-07|1373.65
#2019-08-08|1359.87
#2019-08-09|1354.16
#2019-08-12|1354.16
#2019-08-13|1326.24
#2019-08-14|1298.48
#2019-08-15|1285.87
#2019-08-16|1318.03
#2019-08-19|1326.85
#2019-08-20|1305.91
#2019-08-21|1304.35
#2019-08-22|1306.07
#2019-08-23|1320.96
#2019-08-26|1306.29
#2019-08-27|1297.60
#2019-08-28|1297.13
#2019-08-29|1315.69
#2019-08-30|1336.14
#2019-09-02|1331.34
#2019-09-03|1308.54
#2019-09-04|1314.43
#2019-09-05|1324.96
#2019-09-06|1319.77
#2019-09-09|1321.25
#2019-09-10|1336.71
#2019-09-11|1370.86
#2019-09-12|1382.73
#2019-09-13|1371.45
#2019-09-16|1348.73
#2019-09-17|1338.34
#2019-09-18|1350.55
#2019-09-19|1350.22
#2019-09-20|1354.12
#2019-09-23|1335.93
#2019-09-24|1330.65
#2019-09-25|1338.11
#2019-09-26|1330.12
#2019-09-27|1338.29
#2019-09-30|1323.93
#2019-10-01|1313.65
#2019-10-02|1287.91
#2019-10-03|1283.75
#2019-10-04|1279.28
#2019-10-07|1289.44
#2019-10-08|1288.50
#2019-10-09|1292.50
#2019-10-10|1278.83
#2019-10-11|1286.81
#2019-10-14|1286.81
#2019-10-15|1290.94
#2019-10-16|1299.95
#2019-10-17|1309.36
#2019-10-18|1304.61
#2019-10-21|1297.64
#2019-10-22|1299.29
#2019-10-23|1299.29
#2019-10-24|1260.46
#2019-10-25|1257.87
#2019-10-28|1255.91
#2019-10-29|1246.57
#2019-10-30|1279.99
#2019-10-31|1285.68
#2019-11-01|1278.53
#2019-11-04|1301.50
#2019-11-05|1308.60
#2019-11-06|1313.26
#2019-11-07|1328.17
#2019-11-08|1327.52
#2019-11-11|1306.46
#2019-11-12|1319.29
#2019-11-13|1310.16
#2019-11-14|1310.04
#2019-11-15|1307.41
#2019-11-18|1303.48
#2019-11-19|1309.53
#2019-11-20|1307.95
#2019-11-21|1315.66
#2019-11-22|1327.42
#2019-11-25|1340.10
#2019-11-26|1331.80
#2019-11-27|1339.18
#2019-11-28|1340.92
#2019-11-29|1330.85
#2019-12-02|1313.53
#2019-12-03|1307.39
#2019-12-04|1284.37
#2019-12-05|1284.37
#2019-12-06|1281.44
#2019-12-09|1284.79
#2019-12-10|1284.79
#2019-12-11|1271.86
#2019-12-12|1269.97
#2019-12-13|1271.98
#2019-12-16|1249.18
#2019-12-17|1269.82
#2019-12-18|1283.23
#2019-12-19|1295.32
#2019-12-20|1291.56
#2019-12-23|1297.59
#2019-12-24|1291.95
#2019-12-25|1300.67
#2019-12-26|1297.95
#2019-12-27|1299.51
#2019-12-30|1316.85
#2019-12-31|1316.85
#2020-01-01|1316.85
#2020-01-02|1322.19
#2020-01-03|1314.62
#2020-01-06|1273.04
#2020-01-07|1273.67
#2020-01-08|1241.69
#2020-01-09|1251.58
#2020-01-10|1259.30
#2020-01-13|1258.18
#2020-01-14|1245.03
#2020-01-15|1239.34
#2020-01-16|1260.60
#2020-01-17|1264.65
#2020-01-20|1221.82
#2020-01-21|1221.54
#2020-01-22|1232.35
#2020-01-23|1225.19
#2020-01-24|1219.89
#2020-01-27|1171.19
#2020-01-28|1161.26
#2020-01-29|1161.85
#2020-01-30|1177.82
#2020-01-31|1172.52
#2020-02-03|1160.12
#2020-02-04|1176.59
#2020-02-05|1186.67
#2020-02-06|1203.23
#2020-02-07|1201.82
#2020-02-10|1201.82
#2020-02-11|1184.61
#2020-02-12|1206.04
#2020-02-13|1204.69
#2020-02-14|1203.59
#2020-02-17|1198.25
#2020-02-18|1177.11
#2020-02-19|1172.58
#2020-02-20|1142.18
#2020-02-21|1140.30
#2020-02-24|1090.33
#2020-02-25|1094.81
#2020-02-26|1012.33
#2020-02-27|1052.73
#2020-02-28|1026.47
#2020-03-02|1030.74
#2020-03-03|1050.48
#2020-03-04|1057.21
#2020-03-05|1049.79
#2020-03-06|1024.51
#2020-03-09| 945.72
#2020-03-10| 956.01
#2020-03-11| 939.40
#2020-03-12| 822.34
#2020-03-13| 824.10
#2020-03-16| 744.17
#2020-03-17| 713.61
#2020-03-18| 717.54
#2020-03-19| 690.80
#2020-03-20| 740.74
#2020-03-23| 642.77
#2020-03-24| 647.91
#2020-03-25| 674.37
#2020-03-26| 699.00
#2020-03-27| 731.27
#2020-03-30| 714.04
#2020-03-31| 749.04
#2020-04-01| 719.75
#2020-04-02| 725.05
#2020-04-03| 716.77
#2020-04-06| 716.77
#2020-04-07| 778.78
#2020-04-08| 797.46
#2020-04-09| 803.87
#2020-04-10| 810.48
#2020-04-13| 825.20
#2020-04-14| 849.04
#2020-04-15| 836.40
#2020-04-16| 805.89
#2020-04-17| 839.42
#2020-04-20| 867.25
#2020-04-21| 841.50
#2020-04-22| 818.71
#2020-04-23| 821.46
#2020-04-24| 805.52
#2020-04-27| 802.33
#2020-04-28| 800.64
#2020-04-29| 802.63
#2020-04-30| 822.99
#2020-05-01| 822.99
#2020-05-04| 822.99
#2020-05-05| 804.60
#2020-05-06| 804.60
#2020-05-07| 776.90
#2020-05-08| 781.36
#2020-05-11| 799.25
#2020-05-12| 801.98
#2020-05-13| 807.33
#2020-05-14| 794.46
#2020-05-15| 787.82
#2020-05-18| 791.70
#2020-05-19| 815.85
#2020-05-20| 825.73
#2020-05-21| 829.57
#2020-05-22| 815.21
#2020-05-25| 823.27
#2020-05-26| 843.15
#2020-05-27| 857.34
#2020-05-28| 882.35
#2020-05-29| 881.51
#2020-06-01| 902.50
#2020-06-02| 921.29
#2020-06-03| 921.29
#2020-06-04|1008.80
#2020-06-05|1022.32
#2020-06-08|1008.18
#2020-06-09|1003.45
#2020-06-10|1028.90
#2020-06-11|1012.75
#2020-06-12| 986.81
#2020-06-15| 922.59
#2020-06-16| 941.74
#2020-06-17| 940.49
#2020-06-18| 933.16
#2020-06-19| 925.47
#2020-06-22| 875.66
#2020-06-23| 884.96
#2020-06-24| 885.47
#2020-06-25| 884.82
#2020-06-26| 876.15
#2020-06-29| 881.28
#2020-06-30| 880.16
#2020-07-01| 891.98
#2020-07-02| 908.95
#2020-07-03| 894.03
#2020-07-06| 894.03
#2020-07-07| 876.09
#2020-07-08| 880.87
#2020-07-09| 883.89
#2020-07-10| 870.17
#2020-07-13| 858.14
#2020-07-14| 855.37
#2020-07-15| 869.79
#2020-07-16| 862.78
#2020-07-17| 866.95
#2020-07-20| 847.19
#2020-07-21| 863.87
#2020-07-22| 845.16
#2020-07-23| 850.25
#2020-07-24| 835.34
#2020-07-27| 835.34
#2020-07-28| 835.34
#2020-07-29| 817.77
#2020-07-30| 807.54
#2020-07-31| 814.96
#2020-08-03| 810.15
#2020-08-04| 824.85
#2020-08-05| 832.25
#2020-08-06| 822.99
#2020-08-07| 816.02
#2020-08-10| 808.15
#2020-08-11| 832.95
#2020-08-12| 832.95
#2020-08-13| 873.12
#2020-08-14| 850.91
#2020-08-17| 840.39
#2020-08-18| 854.84
#2020-08-19| 837.23
#2020-08-20| 824.70
#2020-08-21| 818.69
#2020-08-24| 816.98
#2020-08-25| 824.97
#2020-08-26| 837.81
#2020-08-27| 844.98
#2020-08-28| 851.74
#2020-08-31| 838.35
#2020-09-01| 831.61
#2020-09-02| 833.11
#2020-09-03| 818.00
#2020-09-04| 818.00
#2020-09-07| 818.00
#2020-09-08| 815.49
#2020-09-09| 822.87
#2020-09-10| 821.85
#2020-09-11| 810.29
#2020-09-14| 802.96
#2020-09-15| 806.96
#2020-09-16| 802.41
#2020-09-17| 792.27
#2020-09-18| 803.23
#2020-09-21| 793.85
#2020-09-22| 771.72
#2020-09-23| 762.80
#2020-09-24| 761.46
#2020-09-25| 760.23
#2020-09-28| 784.71
#2020-09-29| 772.76
#2020-09-30| 759.57
#2020-10-01| 768.12
#2020-10-02| 753.53
#2020-10-05| 760.50
#2020-10-06| 770.02
#2020-10-07| 774.15
#2020-10-08| 780.92
#2020-10-09| 776.78
#2020-10-12| 778.04
#2020-10-13| 778.04
#2020-10-14| 762.45
#2020-10-15| 759.52
#2020-10-16| 759.79
#2020-10-19| 732.76
#2020-10-20| 740.39
#2020-10-21| 764.43
#2020-10-22| 762.43
#2020-10-23| 762.43
#2020-10-26| 758.59
#2020-10-27| 762.22
#2020-10-28| 772.56
#2020-10-29| 779.45
#2020-10-30| 776.74
#2020-11-02| 784.16
#2020-11-03| 798.33
#2020-11-04| 788.41
#2020-11-05| 819.04
#2020-11-06| 847.78
#2020-11-09| 855.13
#2020-11-10| 938.00
#2020-11-11| 938.55
#2020-11-12| 932.26
#2020-11-13| 954.47
#2020-11-16| 953.11
#2020-11-17| 953.60
#2020-11-18| 956.01
#2020-11-19| 966.39
#2020-11-20|1009.59
#2020-11-23|1033.68
#2020-11-24|1017.41
#2020-11-25|1055.14
#2020-11-26|1058.44
#2020-11-27|1054.96
#2020-11-30|1019.48
#2020-12-01|1041.76
#2020-12-02|1045.15
#2020-12-03|1069.83
#2020-12-04|1077.83
#2020-12-07|1077.83
#2020-12-08|1113.90
#2020-12-09|1121.84
#2020-12-10|1121.84
#2020-12-11|1121.84
#2020-12-14|1104.24
#2020-12-15|1101.58
#2020-12-16|1118.01
#2020-12-17|1127.22
#2020-12-18|1115.64
#2020-12-21|1030.86
#2020-12-22|1057.80
#2020-12-23|1039.15
#2020-12-24|1075.59
#2020-12-25|1101.55
#2020-12-28|1063.78
#2020-12-29|1092.39
#2020-12-30|1079.36
#2020-12-31|1079.36
#2021-01-01|1079.36
#2021-01-04|1087.74
#2021-01-05|1095.22
#2021-01-06|1114.83
#2021-01-07|1164.80
#2021-01-08|1160.89
#2021-01-11|1153.05
#2021-01-12|1155.00
#2021-01-13|1170.59
#2021-01-14|1166.65
#2021-01-15|1153.74
#2021-01-18|1128.18
#2021-01-19|1135.84
#2021-01-20|1131.64
#2021-01-21|1171.33
#2021-01-22|1157.62
#2021-01-25|1146.55
#2021-01-26|1162.12
#2021-01-27|1150.19
#2021-01-28|1116.70
#2021-01-29|1127.62
#2021-02-01|1147.38
#2021-02-02|1140.47
#2021-02-03|1155.29
#2021-02-04|1168.98
#2021-02-05|1192.74
#2021-02-08|1247.94
#2021-02-09|1247.27
#2021-02-10|1243.47
#2021-02-11|1244.11
#2021-02-12|1244.11
#2021-02-15|1231.53
#2021-02-16|1231.73
#2021-02-17|1232.71
#2021-02-18|1217.02
#2021-02-19|1200.88
#2021-02-22|1164.08
#2021-02-23|1187.22
#2021-02-24|1183.35
#2021-02-25|1191.00
#2021-02-26|1191.00
#2021-03-01|1207.52
#2021-03-02|1209.31
#2021-03-03|1240.44
#2021-03-04|1239.01
#2021-03-05|1259.33
#2021-03-08|1251.07
#2021-03-09|1241.19
#2021-03-10|1263.56
#2021-03-11|1264.72
#2021-03-12|1243.32
#2021-03-15|1237.48
#2021-03-16|1240.34
#2021-03-17|1246.01
#2021-03-18|1250.69
#2021-03-19|1251.50
#2021-03-22|1243.97
#2021-03-23|1239.23
#2021-03-24|1241.10
#2021-03-25|1241.98
#2021-03-26|1245.16
#2021-03-29|1241.62
#2021-03-30|1248.96
#2021-03-31|1240.65
#2021-04-01|1256.69
#2021-04-02|1249.49
#2021-04-05|1233.51
#2021-04-06|1233.51
#2021-04-07|1215.50
#2021-04-08|1209.57
#2021-04-09|1218.94
#2021-04-12|1183.50
#2021-04-13|1183.50
#2021-04-14|1183.50
#2021-04-15|1183.50
#2021-04-16|1179.71
#2021-04-19|1202.73
#2021-04-20|1236.64
#2021-04-21|1237.45
#2021-04-22|1216.12
#2021-04-23|1184.17
#2021-04-26|1184.61
#2021-04-27|1182.49
#2021-04-28|1185.94
#2021-04-29|1202.11
#2021-04-30|1195.59
#2021-05-03|1195.59
#2021-05-04|1195.59
#2021-05-05|1150.00
#2021-05-06|1156.62
#2021-05-07|1161.01
#2021-05-10|1159.03
#2021-05-11|1141.83
#2021-05-12|1106.26
#2021-05-13|1107.42
#2021-05-14|1097.76
#2021-05-17|1106.78
#2021-05-18|1115.12
#2021-05-19|1103.54
#2021-05-20|1107.04
#2021-05-21|1108.13
#2021-05-24|1104.30
#2021-05-25|1132.99
#2021-05-26|1132.99
#2021-05-27|1120.00
#2021-05-28|1113.04
#2021-05-31|1115.37
#2021-06-01|1142.39
#2021-06-02|1125.93
#2021-06-03|1125.93
#2021-06-04|1118.54
#2021-06-07|1126.49
#2021-06-08|1138.64
#2021-06-09|1159.99
#2021-06-10|1156.49
#2021-06-11|1176.12
#2021-06-14|1177.35
#2021-06-15|1147.90
#2021-06-16|1134.81
#2021-06-17|1120.88
#2021-06-18|1115.84
#2021-06-21|1092.10
#2021-06-22|1088.62
#2021-06-23|1075.03
#2021-06-24|1069.41
#2021-06-25|1074.82
#2021-06-28|1062.87
#2021-06-29|1060.59
#2021-06-30|1054.59
#2021-07-01|1075.29
#2021-07-02|1048.06
#2021-07-05|1044.29
#2021-07-06|1050.88
#2021-07-07|1032.50
#2021-07-08| 986.10
#2021-07-09| 995.55
#2021-07-12| 999.53
#2021-07-13|1020.43
#2021-07-14|1009.73
#2021-07-15|1012.31
#2021-07-16|1011.28
#2021-07-19| 990.78
#2021-07-20| 975.08
#2021-07-21| 961.02
#2021-07-22| 980.88
#2021-07-23| 972.88
#2021-07-26| 972.88
#2021-07-27| 961.91
#2021-07-28| 961.91
#2021-07-29| 956.85
#2021-07-30| 947.85
#2021-08-02| 942.09
#2021-08-03| 961.93
#2021-08-04| 962.20
#2021-08-05| 949.96
#2021-08-06| 943.94
#2021-08-09| 964.86
#2021-08-10| 949.56
#2021-08-11| 937.94
#2021-08-12| 937.94
#2021-08-13| 935.52
#2021-08-16| 939.28
#2021-08-17| 951.20
#2021-08-18| 956.89
#2021-08-19| 950.14
#2021-08-20| 963.44
#2021-08-23|1028.41
#2021-08-24|1043.33
#2021-08-25|1064.22
#2021-08-26|1056.69
#2021-08-27|1079.75
#2021-08-30|1091.83
#2021-08-31|1092.55
#2021-09-01|1075.82
#2021-09-02|1082.25
#2021-09-03|1074.83
#2021-09-06|1073.39
#2021-09-07|1051.21
#2021-09-08|1048.63
#2021-09-09|1063.15
#2021-09-10|1060.11
#2021-09-13|1060.77
#2021-09-14|1057.79
#2021-09-15|1060.39
#2021-09-16|1063.04
#2021-09-17|1046.56
#2021-09-20|1023.73
#2021-09-21|1048.20
#2021-09-22|1048.34
#2021-09-23|1120.73
#2021-09-24|1120.73
#2021-09-27|1115.94
#2021-09-28|1094.07
#2021-09-29|1101.69
#2021-09-30|1076.90
#2021-10-01|1091.75
#2021-10-04|1093.45
#2021-10-05|1094.99
#2021-10-06|1081.46
#2021-10-07|1121.40
#2021-10-08|1114.72
#2021-10-11|1103.95
#2021-10-12|1128.55
#2021-10-13|1128.55
#2021-10-14|1132.39
#2021-10-15|1131.61
#2021-10-18|1135.04
#2021-10-19|1123.23
#2021-10-20|1137.85
#2021-10-21|1136.82
#2021-10-22|1136.82
#2021-10-25|1144.86
#2021-10-26|1140.41
#2021-10-27|1127.86
#2021-10-28|1124.07
#2021-10-29|1145.65
#2021-11-01|1134.50
#2021-11-02|1154.55
#2021-11-03|1158.71
#2021-11-04|1183.04
#2021-11-05|1184.26
#2021-11-08|1199.09
#2021-11-09|1211.00
#2021-11-10|1203.22
#2021-11-11|1199.21
#2021-11-12|1199.05
#2021-11-15|1205.18
#2021-11-16|1212.22
#2021-11-17|1227.89
#2021-11-18|1230.19
#2021-11-19|1196.36
#2021-11-22|1197.99
#2021-11-23|1167.73
#2021-11-24|1161.84
#2021-11-25|1176.67
#2021-11-26|1135.58
#2021-11-29|1099.06
#2021-11-30|1072.04
#2021-12-01|1094.71
#2021-12-02|1084.09
#2021-12-03|1081.72
#2021-12-06|1081.72
#2021-12-07|1113.37
#2021-12-08|1130.12
#2021-12-09|1135.27
#2021-12-10|1135.27
#2021-12-13|1140.14
#2021-12-14|1140.75
#2021-12-15|1131.86
#2021-12-16|1164.90
#2021-12-17|1152.14
#2021-12-20|1112.86
#2021-12-21|1114.72
#2021-12-22|1113.40
#2021-12-23|1128.72
#2021-12-24|1129.29
#2021-12-27|1123.69
#2021-12-28|1145.02
#2021-12-29|1163.02
#2021-12-30|1165.83
#2021-12-31|1165.83
#2022-01-03|1165.83
#2022-01-04|1190.68
#2022-01-05|1199.12
#2022-01-06|1165.15
#2022-01-07|1164.46
#2022-01-10|1173.59
#2022-01-11|1183.47
#2022-01-12|1189.10
#2022-01-13|1211.23
#2022-01-14|1209.44
#2022-01-17|1211.52
#2022-01-18|1200.75
#2022-01-19|1189.67
#2022-01-20|1200.01
#2022-01-21|1188.41
#2022-01-24|1183.55
#2022-01-25|1197.58
#2022-01-26|1220.07
#2022-01-27|1208.99
#2022-01-28|1199.71
#2022-01-31|1210.24
#2022-02-01|1220.48
#2022-02-02|1224.69
#2022-02-03|1229.75
#2022-02-04|1242.82
#2022-02-07|1245.96
#2022-02-08|1264.15
#2022-02-09|1315.38
#2022-02-10|1336.92
#2022-02-11|1339.68
#2022-02-14|1337.06
#2022-02-15|1346.20
#2022-02-16|1346.20
#2022-02-17|1354.76
#2022-02-18|1343.22
#2022-02-21|1309.96
#2022-02-22|1293.72
#2022-02-23|1324.71
#2022-02-24|1275.16
#2022-02-25|1281.02
#2022-02-28|1274.10
#2022-03-01|1273.19
#2022-03-02|1253.93
#2022-03-03|1262.82
#2022-03-04|1247.43
#2022-03-07|1185.42
#2022-03-08|1187.94
#2022-03-09|1213.40
#2022-03-10|1201.76
#2022-03-11|1197.64
#2022-03-14|1221.13
#2022-03-15|1195.55
#2022-03-16|1228.48
#2022-03-17|1238.79
#2022-03-18|1228.33
#2022-03-21|1198.79
#2022-03-22|1194.97
#2022-03-23|1194.51
#2022-03-24|1193.90
#2022-03-25|1193.81
#2022-03-28|1186.54
#2022-03-29|1190.29
#2022-03-30|1208.65
#2022-03-31|1218.19
#2022-04-01|1230.04
#2022-04-04|1216.95
#2022-04-05|1224.89
#2022-04-06|1224.89
#2022-04-07|1200.16
#2022-04-08|1194.72
#2022-04-11|1186.58
#2022-04-12|1150.09
#2022-04-13|1150.09
#2022-04-14|1150.09
#2022-04-15|1150.09
#2022-04-18|1112.77
#2022-04-19|1079.86
#2022-04-20|1113.87
#2022-04-21|1117.24
#2022-04-22|1106.88
#2022-04-25|1067.52
#2022-04-26|1063.58
#2022-04-27|1053.08
#2022-04-28|1058.89
#2022-04-29|1062.63
#2022-05-02|1062.63
#2022-05-03|1046.85
#2022-05-04|1046.85
#2022-05-05|1047.52
#2022-05-06|1032.85
#2022-05-09|1018.14
#2022-05-10|1034.20
#2022-05-11|1022.28
#2022-05-12|1000.80
#2022-05-13| 990.80
#2022-05-16| 990.80
#2022-05-17|1009.39
#2022-05-18|1013.10
#2022-05-19|1002.49
#2022-05-20|1024.76
#2022-05-23|1036.24
#2022-05-24|1028.99
#2022-05-25|1021.49
#2022-05-26|1037.81
#2022-05-27|1048.82
#2022-05-30|1062.06
#2022-05-31|1056.48
#2022-06-01|1052.17
#2022-06-02|1046.52
#2022-06-03|1046.52
#2022-06-06|1045.92
#2022-06-07|1032.10
#2022-06-08|1031.55
#2022-06-09|1063.42
#2022-06-10|1050.91
#2022-06-13|1031.71
#2022-06-14|1030.30
#2022-06-15|1036.62
#2022-06-16|1019.05
#2022-06-17|1026.15
#2022-06-20|1015.69
#2022-06-21|1022.13
#2022-06-22|1005.46
#2022-06-23|1004.65
#2022-06-24|1007.50
#2022-06-27|1018.98
#2022-06-28|1028.99
#2022-06-29|1021.55
#2022-06-30|1013.48
#2022-07-01|1009.48
#2022-07-04| 999.26
#2022-07-05| 976.94
#2022-07-06| 972.33
#2022-07-07| 963.90
#2022-07-08| 962.42
#2022-07-11| 965.38
#2022-07-12| 958.61
#2022-07-13| 958.61
#2022-07-14| 938.26
#2022-07-15| 925.65
#2022-07-18| 934.96
#2022-07-19| 930.66
#2022-07-20| 926.81
#2022-07-21| 936.03
#2022-07-22| 948.11
#2022-07-25| 965.35
#2022-07-26| 966.92
#2022-07-27| 967.75
#2022-07-28| 967.75
#2022-07-29| 967.75
#2022-08-01| 990.86
#2022-08-02| 984.33
#2022-08-03| 978.69
#2022-08-04| 992.60
#2022-08-05|1015.86
#2022-08-08|1020.66
#2022-08-09|1036.50
#2022-08-10|1023.06
#2022-08-11|1033.68
#2022-08-12|1033.68
#2022-08-15|1032.99
#2022-08-16|1035.96
#2022-08-17|1047.53
#2022-08-18|1041.07
#2022-08-19|1033.53
#2022-08-22|1012.28
#2022-08-23|1022.40
#2022-08-24|1027.27
#2022-08-25|1047.71
#2022-08-26|1037.30
#2022-08-29|1013.56
#2022-08-30|1019.69
#2022-08-31|1013.48
#2022-09-01| 999.18
#2022-09-02| 997.63
#2022-09-05|1008.49
#2022-09-06|1005.42
#2022-09-07| 990.09
#2022-09-08| 993.74
#2022-09-09|1005.58
#2022-09-12|1019.59
#2022-09-13|1018.74
#2022-09-14|1004.74
#2022-09-15| 992.58
#2022-09-16| 982.22
#2022-09-19| 992.76
#2022-09-20| 997.75
#2022-09-21| 989.95
#2022-09-22| 990.58
#2022-09-23| 992.08
#2022-09-26| 969.14
#2022-09-27| 948.10
#2022-09-28| 932.70
#2022-09-29| 945.32
#2022-09-30| 950.54
#2022-10-03| 918.88
#2022-10-04| 945.42
#2022-10-05| 954.09
#2022-10-06| 962.92
#2022-10-07| 960.05
#2022-10-10| 937.79
#2022-10-11| 930.48
#2022-10-12| 938.11
#2022-10-13| 938.11
#2022-10-14| 938.11
#2022-10-17| 941.37
#2022-10-18| 952.85
#2022-10-19| 958.59
#2022-10-20| 969.50
#2022-10-21| 954.65
#2022-10-24| 954.65
#2022-10-25| 955.79
#2022-10-26| 968.52
#2022-10-27| 971.23
#2022-10-28| 967.02
#2022-10-31| 973.84
#2022-11-01| 984.52
#2022-11-02| 989.06
#2022-11-03| 987.66
#2022-11-04| 995.09
#2022-11-07|1000.19
#2022-11-08|1004.37
#2022-11-09|1011.41
#2022-11-10|1009.61
#2022-11-11|1042.03
#2022-11-14|1025.54
#2022-11-15|1038.68
#2022-11-16|1035.76
#2022-11-17|1024.24
#2022-11-18|1023.35
#2022-11-21|1009.29
#2022-11-22|1020.77
#2022-11-23|1015.26
#2022-11-24|1032.33
#2022-11-25|1030.80
#2022-11-28|1035.89
#2022-11-29|1046.69
#2022-11-30|1047.95
#2022-12-01|1061.07
#2022-12-02|1060.01
#2022-12-05|1060.01
#2022-12-06|1049.34
#2022-12-07|1045.97
#2022-12-08|1052.14
#2022-12-09|1055.26
#2022-12-12|1055.26
#2022-12-13|1059.35
#2022-12-14|1065.57
#2022-12-15|1054.62
#2022-12-16|1051.76
#2022-12-19|1056.32
#2022-12-20|1054.73
#2022-12-21|1061.54
#2022-12-22|1068.17
#2022-12-23|1067.57
#2022-12-26|1067.62
#2022-12-27|1077.46
#2022-12-28|1077.26
#2022-12-29|1085.88
#2022-12-30|1087.80
#2023-01-02|1087.80
#2023-01-03|1104.61
#2023-01-04|1128.59
#2023-01-05|1133.54
#2023-01-06|1150.76
#2023-01-09|1183.60
#2023-01-10|1184.83
#2023-01-11|1180.12
#2023-01-12|1178.98
#2023-01-13|1188.88
#2023-01-16|1191.56
#2023-01-17|1174.32
#2023-01-18|1180.10
#2023-01-19|1175.77
#2023-01-20|1146.32
#2023-01-23|1153.01
#2023-01-24|1152.62
#2023-01-25|1152.92
#2023-01-26|1166.96
#2023-01-27|1179.55
#2023-01-30|1176.62
#2023-01-31|1147.70
#2023-02-01|1163.71
#2023-02-02|1168.41
#2023-02-03|1163.22
#2023-02-06|1131.82
#2023-02-07|1125.56
#2023-02-08|1125.23
#2023-02-09|1131.55
#2023-02-10|1117.88
#2023-02-13|1120.01
#2023-02-14|1118.08
#2023-02-15|1092.43
#2023-02-16|1083.31
#2023-02-17|1064.78
#2023-02-20|1089.24
#2023-02-21|1089.79
#2023-02-22|1073.77
#2023-02-23|1073.25
#2023-02-24|1069.24
#2023-02-27|1059.01
#2023-02-28|1056.42
#2023-03-01|1069.40
#2023-03-02|1057.03
#2023-03-03|1069.09
#2023-03-06|1069.09
#2023-03-07|1076.90
#2023-03-08|1052.81
#2023-03-09|1053.70
#2023-03-10|1041.60
#2023-03-13|1018.53
#2023-03-14| 996.57
#2023-03-15|1026.13
#2023-03-16|1016.70
#2023-03-17|1042.24
#2023-03-20|1029.54
#2023-03-21|1035.93
#2023-03-22|1032.90
#2023-03-23|1049.71
#2023-03-24|1049.21
#2023-03-27|1037.70
#2023-03-28|1057.85
#2023-03-29|1067.85
#2023-03-30|1055.69
#2023-03-31|1048.18
#2023-04-03|1050.72
#2023-04-04|1054.62
#2023-04-05|1051.55
#2023-04-06|1051.55
#2023-04-07|1060.65
#2023-04-10|1058.47
#2023-04-11|1079.53
#2023-04-12|1081.05
#2023-04-13|1081.05
#2023-04-14|1081.05
#2023-04-17|1086.05
#2023-04-18|1087.10
#2023-04-19|1070.71
#2023-04-20|1066.70
#2023-04-21|1087.21
#2023-04-24|1076.57
#2023-04-25|1063.16
#2023-04-26|1080.76
#2023-04-27|1077.22
#2023-04-28|1076.87
#2023-05-01|1076.87
#2023-05-02|1080.96
#2023-05-03|1094.19
#2023-05-04|1094.19
#2023-05-05|1094.19
#2023-05-08|1124.08
#2023-05-09|1138.68
#2023-05-10|1151.56
#2023-05-11|1150.22
#2023-05-12|1137.73
#2023-05-15|1150.27
#2023-05-16|1134.45
#2023-05-17|1108.47
#2023-05-18|1112.88
#2023-05-19|1107.49
#2023-05-22|1102.91
#2023-05-23|1111.24
#2023-05-24|1121.28
#2023-05-25|1115.49
#2023-05-26|1109.01
#2023-05-29|1111.26
#2023-05-30|1105.59
#2023-05-31|1103.66
#2023-06-01|1104.21
#2023-06-02|1128.03
#2023-06-05|1128.03
#2023-06-06|1111.86
#2023-06-07|1111.31
#2023-06-08|1125.43
#2023-06-09|1130.19
#2023-06-12|1125.40
#2023-06-13|1132.28
#2023-06-14|1126.39
#2023-06-15|1103.57
#2023-06-16|1106.02
#2023-06-19|1100.71
#2023-06-20|1100.79
#2023-06-21|1101.51
#2023-06-22|1088.82
#2023-06-23|1085.22
#2023-06-26|1081.30
#2023-06-27|1072.20
#2023-06-28|1039.72
#2023-06-29|1044.19
#2023-06-30|1068.58
#2023-07-03|1081.97
#2023-07-04|1105.54
#2023-07-05|1101.68
#2023-07-06|1074.22
#2023-07-07|1064.95
#2023-07-10|1070.33
#2023-07-11|1086.51
#2023-07-12|1074.45
#2023-07-13|1087.87
#2023-07-14|1097.81
#2023-07-17|1111.30
#2023-07-18|1138.62
#2023-07-19|1143.19
#2023-07-20|1140.31
#2023-07-21|1116.21
#2023-07-24|1105.97
#2023-07-25|1106.01
#2023-07-26|1121.88
#2023-07-27|1135.84
#2023-07-28|1135.84
#2023-07-31|1138.79
#2023-08-01|1138.79
#2023-08-02|1126.05
#2023-08-03|1099.23
#2023-08-04|1094.25
#2023-08-07|1107.76
#2023-08-08|1096.50
#2023-08-09|1121.15
#2023-08-10|1120.65
#2023-08-11|1119.36
#2023-08-14|1119.36
#2023-08-15|1099.03
#2023-08-16|1094.80
#2023-08-17|1095.30
#2023-08-18|1098.04
#2023-08-21|1111.51
#2023-08-22|1127.01
#2023-08-23|1132.98
#2023-08-24|1118.56
#2023-08-25|1126.46
#2023-08-28|1128.16
#2023-08-29|1135.46
#2023-08-30|1138.45
#2023-08-31|1134.53
#2023-09-01|1129.19
#2023-09-04|1118.11
#2023-09-05|1104.45
#2023-09-06|1111.35
#2023-09-07|1101.64
#2023-09-08|1105.00
#2023-09-11|1101.60
#2023-09-12|1094.68
#2023-09-13|1093.26
#2023-09-14|1102.41
#2023-09-15|1096.83
#2023-09-18|1086.29
#2023-09-19|1071.78
#2023-09-20|1070.47
#2023-09-21|1062.83
#2023-09-22|1056.93
#2023-09-25|1047.54
#2023-09-26|1025.33
#2023-09-27|1030.79
#2023-09-28|1021.14
#2023-09-29|1044.04
#2023-10-02|1023.59
#2023-10-03|1019.75
#2023-10-04|1026.25
#2023-10-05|1033.63
#2023-10-06|1029.51
#2023-10-09|1030.44
#2023-10-10|1036.58
#2023-10-11|1058.53
#2023-10-12|1066.07
#2023-10-13|1066.07
#2023-10-16|1053.11
#2023-10-17|1052.79
#2023-10-18|1058.04
#2023-10-19|1050.03
#2023-10-20|1042.45
#2023-10-23|1042.45
#2023-10-24|1031.98
#2023-10-25|1043.48
#2023-10-26|1021.56
#2023-10-27|1036.50
#2023-10-30|1044.27
#2023-10-31|1035.91
#2023-11-01|1028.23
#2023-11-02|1042.93
#2023-11-03|1064.01
#2023-11-06|1061.69
#2023-11-07|1052.80
#2023-11-08|1054.59
#2023-11-09|1049.10
#2023-11-10|1035.18
#2023-11-13|1026.59
#2023-11-14|1024.73
#2023-11-15|1043.16
#2023-11-16|1038.58
#2023-11-17|1051.51
#2023-11-20|1047.21
#2023-11-21|1045.93
#2023-11-22|1046.02
#2023-11-23|1043.64
#2023-11-24|1037.73
#2023-11-27|1049.60
#2023-11-28|1062.12
#2023-11-29|1058.15
#2023-11-30|1035.24
#2023-12-01|1041.45
#2023-12-04|1047.15
#2023-12-05|1047.15
#2023-12-06|1036.91
#2023-12-07|1032.93
#2023-12-08|1026.49
#2023-12-11|1026.49
#2023-12-12|1021.79
#2023-12-13|1006.28
#2023-12-14|1039.25
#2023-12-15|1057.31
#2023-12-18|1055.86
#2023-12-19|1055.56
#2023-12-20|1058.71
#2023-12-21|1064.14
#2023-12-22|1067.13
#2023-12-25|1063.09
#2023-12-26|1071.07
#2023-12-27|1078.77
#2023-12-28|1108.67
#2023-12-29|1108.67
#2024-01-01|1108.67
#2024-01-02|1107.19
#2024-01-03|1099.39
#2024-01-04|1097.25
#2024-01-05|1094.63
#2024-01-08|1071.26
#2024-01-09|1076.85
#2024-01-10|1053.29
#2024-01-11|1050.07
#2024-01-12|1060.34
#2024-01-15|1059.62
#2024-01-16|1039.10
#2024-01-17|1027.66
#2024-01-18|1014.25
#2024-01-19|1017.62
#2024-01-22| 993.49
#2024-01-23| 992.93
#2024-01-24| 999.21
#2024-01-25| 999.13
#2024-01-26| 991.23
#2024-01-29| 999.89
#2024-01-30| 999.34
#2024-01-31| 989.37
#2024-02-01| 987.93
#2024-02-02|1001.03
#2024-02-05| 987.83
#2024-02-06| 994.70
#2024-02-07|1001.68
#2024-02-08| 985.25
#2024-02-09| 976.29
#2024-02-12| 983.82
#2024-02-13| 983.41
#2024-02-14| 973.36
#2024-02-15| 959.93
#2024-02-16| 971.83
#2024-02-19| 972.90
#2024-02-20| 980.19
#2024-02-21|1008.78
#2024-02-22|1014.71
#2024-02-23|1002.68
#2024-02-26|1002.68
#2024-02-27|1006.75
#2024-02-28|1000.89
#2024-02-29|1005.20
#2024-03-01|1002.28
#2024-03-04|1012.58
#2024-03-05|1008.03
#2024-03-06|1009.61
#2024-03-07|1009.12
#2024-03-08|1021.00
#2024-03-11|1010.01
#2024-03-12|1006.43
#2024-03-13|1008.28
#2024-03-14|1017.82
#2024-03-15|1005.98
#2024-03-18|1002.88
#2024-03-19|1003.72
#2024-03-20| 997.12
#2024-03-21|1001.95
#2024-03-22| 999.86
#2024-03-25| 988.87
#2024-03-26|1002.52
#2024-03-27| 996.75
#2024-03-28| 990.96
#2024-03-29| 992.74
#2024-04-01| 994.65
#2024-04-02| 981.70
#2024-04-03| 973.48
#2024-04-04| 971.47
#2024-04-05| 978.11
#2024-04-08| 978.11
#2024-04-09|1003.40
#2024-04-10|1008.64
#2024-04-11|1006.81
#2024-04-12|1006.81
#2024-04-15|1006.81
#2024-04-16|1006.81
#2024-04-17| 990.05
#2024-04-18| 990.74
#2024-04-19| 968.62
#2024-04-22| 988.79
#2024-04-23| 990.15
#2024-04-24| 993.02
#2024-04-25| 994.20
#2024-04-26|1003.33
#2024-04-29|1005.05
#2024-04-30|1008.72
#2024-05-01|1008.72
#2024-05-02|1007.14
#2024-05-03|1012.20
#2024-05-06|1012.20
#2024-05-07|1014.02
#2024-05-08|1015.47
#2024-05-09|1018.03
#2024-05-10|1031.00
#2024-05-13|1026.53
#2024-05-14|1027.21
#2024-05-15|1025.21
#2024-05-16|1045.17
#2024-05-17|1044.29
#2024-05-20|1052.49
#2024-05-21|1044.61
#2024-05-22|1044.61
#2024-05-23|1036.06
#2024-05-24|1032.09
#2024-05-27|1032.79
#2024-05-28|1031.56
#2024-05-29|1023.33
#2024-05-30|1016.04
#2024-05-31|1014.97
#2024-06-03|1014.97
#2024-06-04|1017.21
#2024-06-05|1010.23
#2024-06-06|1009.64
#2024-06-07|1012.42
#2024-06-10|1002.90
#2024-06-11| 994.25
#2024-06-12| 995.96
#2024-06-13|1004.37
#2024-06-14|1008.42
#2024-06-17| 990.26
#2024-06-18| 989.58
#2024-06-19| 985.11
#2024-06-20| 981.29
#2024-06-21| 990.39
#2024-06-24| 997.76
#2024-06-25|1002.27
#2024-06-26| 993.99
#2024-06-27| 980.59
#2024-06-28| 982.74
#2024-07-01| 986.31
#2024-07-02| 977.10
#2024-07-03| 989.84
#2024-07-04| 999.51
#2024-07-05|1009.92
#2024-07-08|1015.81
#2024-07-09|1014.27
#2024-07-10|1010.63
#2024-07-11|1014.10
#2024-07-12|1017.55
#2024-07-15| 997.35
#2024-07-16|1004.33
#2024-07-17|1009.93
#2024-07-18|1010.79
#2024-07-19| 996.78
#2024-07-22| 996.78
#2024-07-23| 998.73
#2024-07-24| 994.82
#2024-07-25| 993.55
#2024-07-26|1009.88
#2024-07-29|1009.88
#2024-07-30|1021.31
#2024-07-31|1031.96
#2024-08-01|1033.20
#2024-08-02|1038.32
#2024-08-05|1017.38
#2024-08-06|1006.16
#2024-08-07|1016.47
#2024-08-08|1018.05
#2024-08-09|1023.23
#2024-08-12|1023.23
#2024-08-13|1037.06
#2024-08-14|1042.60
#2024-08-15|1036.67
#2024-08-16|1051.39
#2024-08-19|1102.37
#2024-08-20|1105.32
#2024-08-21|1112.02
#2024-08-22|1114.02
#2024-08-23|1142.02
#2024-08-26|1155.00
#2024-08-27|1143.78
#2024-08-28|1148.99
#2024-08-29|1151.10
#2024-08-30|1145.97
#2024-09-02|1125.39
#2024-09-03|1139.13
#2024-09-04|1139.09
#2024-09-05|1186.03
#2024-09-06|1244.56
#2024-09-09|1241.73
#2024-09-10|1247.80
#2024-09-11|1255.41
#2024-09-12|1263.08
#2024-09-13|1279.80
#2024-09-16|1282.52
#2024-09-17|1280.41
#2024-09-18|1278.83
#2024-09-19|1281.69
#2024-09-20|1285.03
#2024-09-23|1293.08
#2024-09-24|1296.67
#2024-09-25|1295.84
#2024-09-26|1295.85
#2024-09-27|1279.58
#2024-09-30|1290.62
#2024-10-01|1288.21
#2024-10-02|1275.95
#2024-10-03|1250.24
#2024-10-04|1257.22
#2024-10-07|1246.56
#2024-10-08|1253.23
#2024-10-09|1256.94
#2024-10-10|1252.02
#2024-10-11|1273.08
#2024-10-14|1273.08
#2024-10-15|1273.02
#2024-10-16|1268.69
#2024-10-17|1278.54
#2024-10-18|1266.54
#2024-10-21|1260.34
#2024-10-22|1233.68
#2024-10-23|1233.68
#2024-10-24|1226.65
#2024-10-25|1228.19
#2024-10-28|1232.08
#2024-10-29|1233.04
#2024-10-30|1213.55
#2024-10-31|1217.67
#2024-11-01|1211.23
#2024-11-04|1215.60
#2024-11-05|1224.75
#2024-11-06|1203.48
#2024-11-07|1209.52
#2024-11-08|1221.15
#2024-11-11|1199.65
#2024-11-12|1177.47
#2024-11-13|1190.44
#2024-11-14|1165.66
#2024-11-15|1182.73
#2024-11-18|1193.28
#2024-11-19|1199.84
#2024-11-20|1189.29
#2024-11-21|1196.51
#2024-11-22|1201.23
#2024-11-25|1199.84
#2024-11-26|1192.92
#2024-11-27|1193.92
#2024-11-28|1195.38
#2024-11-29|1207.81
#2024-12-02|1206.63
#2024-12-03|1223.21
#2024-12-04|1236.70
#2024-12-05|1236.70
#2024-12-06|1253.25
#2024-12-09|1273.08
#2024-12-10|1273.08
#2024-12-11|1257.95
#2024-12-12|1268.09
#2024-12-13|1264.06
#2024-12-16|1263.01
#2024-12-17|1232.55
#2024-12-18|1243.72
#2024-12-19|1227.64
#2024-12-20|1216.60
#2024-12-23|1242.15
#2024-12-24|1245.70
#2024-12-25|1252.98
#2024-12-26|1254.37
#2024-12-27|1253.43
#2024-12-30|1254.31
#2024-12-31|1254.31
#2025-01-01|1254.31
#2025-01-02|1245.46
#2025-01-03|1245.11
#2025-01-06|1249.43
#2025-01-07|1266.63
#2025-01-08|1258.42
#2025-01-09|1254.07
#2025-01-10|1255.46
#2025-01-13|1265.73
#2025-01-14|1260.10
#2025-01-15|1275.76
#2025-01-16|1275.85
#2025-01-17|1273.71
#2025-01-20|1277.18
#2025-01-21|1281.83
#2025-01-22|1318.10
#2025-01-23|1297.11
#2025-01-24|1309.76
#2025-01-27|1318.10
#2025-01-28|1320.03
#2025-01-29|1331.50
#2025-01-30|1334.37
#2025-01-31|1326.77
#2025-02-03|1309.68
#2025-02-04|1335.98
#2025-02-05|1336.87
#2025-02-06|1333.80
#2025-02-07|1335.08
#2025-02-10|1320.91
#2025-02-11|1305.91
#2025-02-12|1305.91
#2025-02-13|1302.48
#2025-02-14|1290.37
#2025-02-17|1312.58
#2025-02-18|1342.64
#2025-02-19|1358.04
#2025-02-20|1363.21
#2025-02-21|1336.36
#2025-02-24|1329.83
#2025-02-25|1299.14
#2025-02-26|1280.39
#2025-02-27|1277.41
#2025-02-28|1261.99
#2025-03-03|1268.61
#2025-03-04|1272.39
#2025-03-05|1282.98
#2025-03-06|1258.93
#2025-03-07|1265.65
#2025-03-10|1259.17
#2025-03-11|1274.34
#2025-03-12|1272.45
#2025-03-13|1272.30
#2025-03-14|1276.05
#2025-03-17|1284.51
#2025-03-18|1303.40
#2025-03-19|1308.00
#2025-03-20|1314.92
#2025-03-21|1325.70
#2025-03-24|1319.51
#2025-03-25|1315.33
#2025-03-26|1316.87
#2025-03-27|1331.16
#2025-03-28|1323.48
#2025-03-31|1303.74
#2025-04-01|1307.20
#2025-04-02|1312.07
#2025-04-03|1297.03
#2025-04-04|1273.38
#2025-04-07|1273.38
#2025-04-08|1170.38
#2025-04-09|1204.22
#2025-04-10|1251.23
#2025-04-11|1266.17
#2025-04-14|1266.17
#2025-04-15|1266.17
#2025-04-16|1294.30
#2025-04-17|1319.28
#2025-04-18|1302.66
#2025-04-21|1290.43
#2025-04-22|1285.19
#2025-04-23|1293.54
#2025-04-24|1308.43
#2025-04-25|1303.31
#2025-04-28|1306.75
#2025-04-29|1320.05
#2025-04-30|1350.63
#2025-05-01|1350.63
#2025-05-02|1357.86
#2025-05-05|1357.86
#2025-05-06|1389.16
#2025-05-07|1408.70
#2025-05-08|1402.12
#2025-05-09|1388.08
#2025-05-12|1388.08
#2025-05-13|1381.91
#2025-05-14|1375.41
#2025-05-15|1361.72
#2025-05-16|1371.52
#2025-05-19|1380.59
#2025-05-20|1412.62
#2025-05-21|1407.73
#2025-05-22|1401.41
#2025-05-23|1419.01
#2025-05-26|1418.20
#2025-05-27|1396.47
#2025-05-28|1387.76
#2025-05-29|1373.95
#2025-05-30|1358.30
#2025-06-02|1358.30
#2025-06-03|1358.30
#2025-06-04|1343.92
#2025-06-05|1372.81
#2025-06-06|1366.17
#2025-06-09|1360.07
#2025-06-10|1373.53
#2025-06-11|1374.64
#2025-06-12|1356.26
#2025-06-13|1359.65
#2025-06-16|1354.51
#2025-06-17|1357.61
#2025-06-18|1338.09
#2025-06-19|1309.56
#2025-06-20|1321.90
#2025-06-23|1302.04
#2025-06-24|1337.99
#2025-06-25|1337.71
#2025-06-26|1351.46
#2025-06-27|1329.71
#2025-06-30|1327.83
#2025-07-01|1341.53
#2025-07-02|1356.25
#2025-07-03|1361.38
#2025-07-04|1355.54
#2025-07-07|1352.78
#2025-07-08|1346.05
#2025-07-09|1341.01
#2025-07-10|1341.01
#2025-07-11|1353.18
#2025-07-14|1366.97
#2025-07-15|1356.34
#2025-07-16|1349.20
#2025-07-17|1357.53
#2025-07-18|1368.61
#2025-07-21|1380.56
#2025-07-22|1374.92
#2025-07-23|1399.17
#2025-07-24|1397.09
#2025-07-25|1385.32
#2025-07-28|1385.32
#2025-07-29|1398.34
#2025-07-30|1396.39
#2025-07-31|1397.27
#2025-08-01|1377.88
#2025-08-04|1406.45
#2025-08-05|1423.17
#2025-08-06|1441.22
#2025-08-07|1448.78
#2025-08-08|1465.04
#2025-08-11|1465.04
#2025-08-12|1465.04
#2025-08-13|1480.88
#2025-08-14|1465.51
#2025-08-15|1468.99
#2025-08-18|1456.39
#2025-08-19|1455.74
#2025-08-20|1459.57
#2025-08-21|1441.98
#2025-08-22|1444.87
#2025-08-25|1450.39
#2025-08-26|1437.41
#2025-08-27|1437.57
#2025-08-28|1460.50
#2025-08-29|1460.19
#2025-09-01|1472.49
#2025-09-02|1473.55
#2025-09-03|1479.58
#2025-09-04|1481.89
#2025-09-05|1485.91
#2025-09-08|1509.33
#2025-09-09|1518.90
#2025-09-10|1510.73
#2025-09-11|1506.95
#2025-09-12|1512.03
#2025-09-15|1508.75
#2025-09-16|1497.72
#2025-09-17|1494.88
#2025-09-18|1482.54
#2025-09-19|1489.04
#2025-09-22|1484.88
#2025-09-23|1481.86
#2025-09-24|1475.80
#2025-09-25|1486.69
#2025-09-26|1476.58
#2025-09-29|1488.35
#2025-09-30|1476.69
#2025-10-01|1465.11
#2025-10-02|1468.54
#2025-10-03|1472.73
#2025-10-06|1463.69
#2025-10-07|1466.39
#2025-10-08|1476.46
#2025-10-09|1469.20
#2025-10-10|1463.30
#2025-10-13|1463.30
#2025-10-14|1450.92
#2025-10-15|1495.44
#2025-10-16|1497.36
#2025-10-17|1490.53
#2025-10-20|1499.36
#2025-10-21|1529.19
#2025-10-22|1544.98
#2025-10-23|1544.98
#2025-10-24|1568.60
#2025-10-27|1545.29
#2025-10-28|1555.44
#2025-10-29|1557.83
#2025-10-30|1582.18
#2025-10-31|1588.62
#2025-11-03|1586.64
#2025-11-04|1576.53
#2025-11-05|1564.10
#2025-11-06|1580.47
#2025-11-07|1560.54
#2025-11-10|1566.86
#2025-11-11|1566.82
#2025-11-12|1555.78
#2025-11-13|1567.84
#2025-11-14|1553.70
#2025-11-17|1575.29
#2025-11-18|1576.78
#2025-11-19|1575.08
#2025-11-20|1588.23
#2025-11-21|1583.27
#2025-11-24|1580.31
#2025-11-25|1592.82
#2025-11-26|1611.61
#2025-11-27|1600.12
#2025-11-28|1594.39
#2025-12-01|1618.82
#2025-12-02|1639.04
#2025-12-03|1651.74
#2025-12-04|1648.43
#2025-12-05|1648.43
#2025-12-08|1652.38
#2025-12-09|1653.38
#2025-12-10|1653.38
#2025-12-11|1658.69
#2025-12-12|1669.67
#2025-12-15|1679.81
#2025-12-16|1675.10
#2025-12-17|1676.53
#2025-12-18|1725.75
#2025-12-19|1704.79
#2025-12-22|1708.26
#2025-12-23|1710.92
#2025-12-24|1717.98
#2025-12-25|1721.86
#2025-12-26|1722.37
#2025-12-29|1697.61
#2025-12-30|1704.74
#2025-12-31|1704.74
#2026-01-01|1704.74
#2026-01-02|1704.74
#2026-01-05|1730.52
#2026-01-06|1732.85
#2026-01-07|1706.50
#2026-01-08|1715.28
#2026-01-09|1703.68
#2026-01-12|1713.27
#2026-01-13|1701.30
#2026-01-14|1705.43
#2026-01-15|1705.20
#2026-01-16|1716.28
#2026-01-19|1716.39
#2026-01-20|1730.90
#2026-01-21|1693.43
#2026-01-22|1686.15
#2026-01-23|1695.03
#2026-01-26|1695.30
#2026-01-27|1719.96
#2026-01-28|1711.27
#2026-01-29|1679.60
#2026-01-30|1671.22
#2026-02-02|1657.12
#2026-02-03|1660.30
#2026-02-04|1668.07
#2026-02-05|1665.72
#2026-02-06|1663.96
#2026-02-09|1740.50
#2026-02-10|1748.98
#2026-02-11|1742.32
#2026-02-12|1784.05
#2026-02-13|1760.21
#2026-02-16|1779.53
#2026-02-17|1824.68
#2026-02-18|1837.38
#2026-02-19|1850.54
#2026-02-20|1876.75
#2026-02-23|1862.71
#2026-02-24|1864.38
#2026-02-25|1843.57
#2026-02-26|1876.72
#2026-02-27|1878.68
#2026-03-02|1817.47
#2026-03-03|1817.47
#2026-03-04|1761.90
#2026-03-05|1767.44
#2026-03-06|1735.69
#2026-03-09|1706.71
#2026-03-10|1755.82
#2026-03-11|1757.46
#2026-03-12|1761.96
#2026-03-13|1729.38
#2026-03-16|1691.89
#2026-03-17|1720.00
#2026-03-18|1723.21
#2026-03-19|1686.09
#2026-03-20|1703.12
#2026-03-23|1663.48
#2026-03-24|1716.74
#2026-03-25|1727.65
#2026-03-26|1723.94
#2026-03-27|1711.19
#2026-03-30|1705.52
#2026-03-31|1703.40
#2026-04-01|1741.01
#2026-04-02|1728.90