Table Data - NASDAQ Thailand Financials Large Mid Cap Total Return Index
| Title | NASDAQ Thailand Financials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQTH30LMT |
| 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: NQTH30LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 252.96 |
| 2003-10-01 | 248.69 |
| 2003-10-02 | 250.80 |
| 2003-10-03 | 248.26 |
| 2003-10-06 | 242.96 |
| 2003-10-07 | 242.19 |
| 2003-10-08 | 252.30 |
| 2003-10-09 | 264.09 |
| 2003-10-10 | 272.67 |
| 2003-10-13 | 267.26 |
| 2003-10-14 | 255.57 |
| 2003-10-15 | 257.23 |
| 2003-10-16 | 260.16 |
| 2003-10-17 | 260.00 |
| 2003-10-20 | 259.09 |
| 2003-10-21 | 256.18 |
| 2003-10-22 | 257.33 |
| 2003-10-23 | 257.53 |
| 2003-10-24 | 255.69 |
| 2003-10-27 | 255.01 |
| 2003-10-28 | 260.00 |
| 2003-10-29 | 260.34 |
| 2003-10-30 | 262.70 |
| 2003-10-31 | 277.83 |
| 2003-11-03 | 288.76 |
| 2003-11-04 | 289.93 |
| 2003-11-05 | 292.33 |
| 2003-11-06 | 286.30 |
| 2003-11-07 | 286.13 |
| 2003-11-10 | 275.60 |
| 2003-11-11 | 267.43 |
| 2003-11-12 | 266.43 |
| 2003-11-13 | 269.22 |
| 2003-11-14 | 266.90 |
| 2003-11-17 | 261.13 |
| 2003-11-18 | 261.53 |
| 2003-11-19 | 253.14 |
| 2003-11-20 | 248.12 |
| 2003-11-21 | 246.19 |
| 2003-11-24 | 246.66 |
| 2003-11-25 | 244.81 |
| 2003-11-26 | 262.89 |
| 2003-11-27 | . |
| 2003-11-28 | 263.49 |
| 2003-12-01 | 261.57 |
| 2003-12-02 | 263.42 |
| 2003-12-03 | 266.94 |
| 2003-12-04 | 264.32 |
| 2003-12-05 | 264.25 |
| 2003-12-08 | 262.36 |
| 2003-12-09 | 259.02 |
| 2003-12-10 | 258.92 |
| 2003-12-11 | 267.94 |
| 2003-12-12 | 266.30 |
| 2003-12-15 | 282.63 |
| 2003-12-16 | 279.31 |
| 2003-12-17 | 278.16 |
| 2003-12-18 | 283.62 |
| 2003-12-19 | 295.43 |
| 2003-12-22 | 309.35 |
| 2003-12-23 | 306.47 |
| 2003-12-24 | 324.21 |
| 2003-12-25 | . |
| 2003-12-26 | 338.34 |
| 2003-12-29 | 349.43 |
| 2003-12-30 | 353.47 |
| 2003-12-31 | 354.69 |
| 2004-01-01 | . |
| 2004-01-02 | 355.25 |
| 2004-01-05 | 356.64 |
| 2004-01-06 | 344.32 |
| 2004-01-07 | 334.07 |
| 2004-01-08 | 348.72 |
| 2004-01-09 | 350.84 |
| 2004-01-12 | 363.91 |
| 2004-01-13 | 361.58 |
| 2004-01-14 | 358.86 |
| 2004-01-15 | 341.71 |
| 2004-01-16 | 346.96 |
| 2004-01-19 | . |
| 2004-01-20 | 339.36 |
| 2004-01-21 | 337.86 |
| 2004-01-22 | 333.71 |
| 2004-01-23 | 330.74 |
| 2004-01-26 | 312.65 |
| 2004-01-27 | 321.82 |
| 2004-01-28 | 310.88 |
| 2004-01-29 | 304.78 |
| 2004-01-30 | 303.64 |
| 2004-02-02 | 294.77 |
| 2004-02-03 | 311.16 |
| 2004-02-04 | 321.49 |
| 2004-02-05 | 327.13 |
| 2004-02-06 | 310.27 |
| 2004-02-09 | 319.84 |
| 2004-02-10 | 323.02 |
| 2004-02-11 | 325.73 |
| 2004-02-12 | 326.32 |
| 2004-02-13 | 327.62 |
| 2004-02-16 | . |
| 2004-02-17 | 319.54 |
| 2004-02-18 | 317.26 |
| 2004-02-19 | 310.92 |
| 2004-02-20 | 308.82 |
| 2004-02-23 | 307.70 |
| 2004-02-24 | 306.63 |
| 2004-02-25 | 296.95 |
| 2004-02-26 | 290.49 |
| 2004-02-27 | 299.43 |
| 2004-03-01 | 297.80 |
| 2004-03-02 | 293.90 |
| 2004-03-03 | 292.43 |
| 2004-03-04 | 293.90 |
| 2004-03-05 | 295.47 |
| 2004-03-08 | 296.37 |
| 2004-03-09 | 294.41 |
| 2004-03-10 | 289.81 |
| 2004-03-11 | 290.13 |
| 2004-03-12 | 282.78 |
| 2004-03-15 | 274.83 |
| 2004-03-16 | 273.31 |
| 2004-03-17 | 278.32 |
| 2004-03-18 | 289.23 |
| 2004-03-19 | 287.53 |
| 2004-03-22 | 286.75 |
| 2004-03-23 | 287.06 |
| 2004-03-24 | 286.30 |
| 2004-03-25 | 282.46 |
| 2004-03-26 | 285.07 |
| 2004-03-29 | 278.66 |
| 2004-03-30 | 280.61 |
| 2004-03-31 | 280.01 |
| 2004-04-01 | 294.67 |
| 2004-04-02 | 309.67 |
| 2004-04-05 | 310.83 |
| 2004-04-06 | 310.67 |
| 2004-04-07 | 309.08 |
| 2004-04-08 | 303.65 |
| 2004-04-09 | . |
| 2004-04-12 | 308.01 |
| 2004-04-13 | 308.25 |
| 2004-04-14 | 306.22 |
| 2004-04-15 | 304.94 |
| 2004-04-16 | 313.39 |
| 2004-04-19 | 309.61 |
| 2004-04-20 | 312.02 |
| 2004-04-21 | 307.48 |
| 2004-04-22 | 301.46 |
| 2004-04-23 | 297.26 |
| 2004-04-26 | 287.95 |
| 2004-04-27 | 293.41 |
| 2004-04-28 | 291.11 |
| 2004-04-29 | 282.36 |
| 2004-04-30 | 280.41 |
| 2004-05-03 | 280.69 |
| 2004-05-04 | 282.17 |
| 2004-05-05 | 283.13 |
| 2004-05-06 | 280.17 |
| 2004-05-07 | 275.55 |
| 2004-05-10 | 259.67 |
| 2004-05-11 | 265.60 |
| 2004-05-12 | 265.71 |
| 2004-05-13 | 259.25 |
| 2004-05-14 | 258.40 |
| 2004-05-17 | 246.66 |
| 2004-05-18 | 248.16 |
| 2004-05-19 | 263.84 |
| 2004-05-20 | 259.50 |
| 2004-05-21 | 267.07 |
| 2004-05-24 | 263.69 |
| 2004-05-25 | 259.52 |
| 2004-05-26 | 264.99 |
| 2004-05-27 | 270.47 |
| 2004-05-28 | 272.80 |
| 2004-05-31 | . |
| 2004-06-01 | 268.27 |
| 2004-06-02 | 268.60 |
| 2004-06-03 | 266.17 |
| 2004-06-04 | 265.90 |
| 2004-06-07 | 267.16 |
| 2004-06-08 | 257.49 |
| 2004-06-09 | 256.13 |
| 2004-06-10 | 251.76 |
| 2004-06-11 | . |
| 2004-06-14 | 255.15 |
| 2004-06-15 | 253.81 |
| 2004-06-16 | 257.18 |
| 2004-06-17 | 257.80 |
| 2004-06-18 | 255.92 |
| 2004-06-21 | 258.26 |
| 2004-06-22 | 258.07 |
| 2004-06-23 | 257.05 |
| 2004-06-24 | 264.52 |
| 2004-06-25 | 272.40 |
| 2004-06-28 | 278.79 |
| 2004-06-29 | 274.98 |
| 2004-06-30 | 274.19 |
| 2004-07-01 | 274.93 |
| 2004-07-02 | 276.02 |
| 2004-07-05 | . |
| 2004-07-06 | 285.36 |
| 2004-07-07 | 286.00 |
| 2004-07-08 | 279.74 |
| 2004-07-09 | 285.25 |
| 2004-07-12 | 280.66 |
| 2004-07-13 | 281.04 |
| 2004-07-14 | 276.22 |
| 2004-07-15 | 275.95 |
| 2004-07-16 | 276.24 |
| 2004-07-19 | 274.88 |
| 2004-07-20 | 275.58 |
| 2004-07-21 | 276.55 |
| 2004-07-22 | 272.09 |
| 2004-07-23 | 267.03 |
| 2004-07-26 | 254.67 |
| 2004-07-27 | 255.50 |
| 2004-07-28 | 255.03 |
| 2004-07-29 | 250.98 |
| 2004-07-30 | 253.59 |
| 2004-08-02 | 253.62 |
| 2004-08-03 | 247.98 |
| 2004-08-04 | 242.44 |
| 2004-08-05 | 244.36 |
| 2004-08-06 | 243.64 |
| 2004-08-09 | 240.13 |
| 2004-08-10 | 239.77 |
| 2004-08-11 | 230.20 |
| 2004-08-12 | 230.37 |
| 2004-08-13 | 230.56 |
| 2004-08-16 | 234.14 |
| 2004-08-17 | 239.15 |
| 2004-08-18 | 241.47 |
| 2004-08-19 | 241.01 |
| 2004-08-20 | 239.21 |
| 2004-08-23 | 240.30 |
| 2004-08-24 | 238.61 |
| 2004-08-25 | 243.73 |
| 2004-08-26 | 248.94 |
| 2004-08-27 | 250.11 |
| 2004-08-30 | 241.95 |
| 2004-08-31 | 248.90 |
| 2004-09-01 | 249.58 |
| 2004-09-02 | 249.33 |
| 2004-09-03 | 249.75 |
| 2004-09-06 | . |
| 2004-09-07 | 250.89 |
| 2004-09-08 | 249.62 |
| 2004-09-09 | 253.90 |
| 2004-09-10 | 250.91 |
| 2004-09-13 | 252.75 |
| 2004-09-14 | 256.39 |
| 2004-09-15 | 263.79 |
| 2004-09-16 | 260.26 |
| 2004-09-17 | 263.87 |
| 2004-09-20 | 264.25 |
| 2004-09-21 | 262.01 |
| 2004-09-22 | 256.54 |
| 2004-09-23 | 246.79 |
| 2004-09-24 | 248.99 |
| 2004-09-27 | 242.27 |
| 2004-09-28 | 241.10 |
| 2004-09-29 | 242.61 |
| 2004-09-30 | 246.81 |
| 2004-10-01 | 249.61 |
| 2004-10-04 | 255.18 |
| 2004-10-05 | 252.30 |
| 2004-10-06 | 250.36 |
| 2004-10-07 | 251.65 |
| 2004-10-08 | 253.34 |
| 2004-10-11 | 252.41 |
| 2004-10-12 | 246.01 |
| 2004-10-13 | 245.76 |
| 2004-10-14 | 241.56 |
| 2004-10-15 | 244.89 |
| 2004-10-18 | 242.23 |
| 2004-10-19 | 250.35 |
| 2004-10-20 | 249.20 |
| 2004-10-21 | 250.73 |
| 2004-10-22 | 260.55 |
| 2004-10-25 | 261.94 |
| 2004-10-26 | 255.36 |
| 2004-10-27 | 246.24 |
| 2004-10-28 | 245.16 |
| 2004-10-29 | 248.54 |
| 2004-11-01 | 247.22 |
| 2004-11-02 | 248.54 |
| 2004-11-03 | 249.67 |
| 2004-11-04 | 252.48 |
| 2004-11-05 | 256.71 |
| 2004-11-08 | 258.00 |
| 2004-11-09 | 262.92 |
| 2004-11-10 | 260.24 |
| 2004-11-11 | 263.58 |
| 2004-11-12 | 274.01 |
| 2004-11-15 | 280.87 |
| 2004-11-16 | 277.93 |
| 2004-11-17 | 278.46 |
| 2004-11-18 | 281.58 |
| 2004-11-19 | 286.92 |
| 2004-11-22 | 286.46 |
| 2004-11-23 | 287.18 |
| 2004-11-24 | 282.73 |
| 2004-11-25 | . |
| 2004-11-26 | 287.42 |
| 2004-11-29 | 293.28 |
| 2004-11-30 | 294.04 |
| 2004-12-01 | 294.50 |
| 2004-12-02 | 297.63 |
| 2004-12-03 | 299.78 |
| 2004-12-06 | 299.75 |
| 2004-12-07 | 295.10 |
| 2004-12-08 | 282.66 |
| 2004-12-09 | 285.75 |
| 2004-12-10 | 285.46 |
| 2004-12-13 | 288.88 |
| 2004-12-14 | 290.89 |
| 2004-12-15 | 297.87 |
| 2004-12-16 | 303.38 |
| 2004-12-17 | 305.35 |
| 2004-12-20 | 307.51 |
| 2004-12-21 | 305.34 |
| 2004-12-22 | 304.53 |
| 2004-12-23 | 302.59 |
| 2004-12-24 | . |
| 2004-12-27 | 295.24 |
| 2004-12-28 | 292.87 |
| 2004-12-29 | 290.79 |
| 2004-12-30 | 292.73 |
| 2004-12-31 | 294.05 |
| 2005-01-03 | 293.52 |
| 2005-01-04 | 305.40 |
| 2005-01-05 | 304.21 |
| 2005-01-06 | 312.19 |
| 2005-01-07 | 313.14 |
| 2005-01-10 | 311.84 |
| 2005-01-11 | 307.37 |
| 2005-01-12 | 309.38 |
| 2005-01-13 | 309.10 |
| 2005-01-14 | 314.50 |
| 2005-01-17 | . |
| 2005-01-18 | 319.67 |
| 2005-01-19 | 321.15 |
| 2005-01-20 | 317.92 |
| 2005-01-21 | 310.46 |
| 2005-01-24 | 307.75 |
| 2005-01-25 | 312.92 |
| 2005-01-26 | 314.82 |
| 2005-01-27 | 313.38 |
| 2005-01-28 | 314.28 |
| 2005-01-31 | 309.67 |
| 2005-02-01 | 312.10 |
| 2005-02-02 | 312.59 |
| 2005-02-03 | 315.00 |
| 2005-02-04 | 321.07 |
| 2005-02-07 | 325.89 |
| 2005-02-08 | 325.76 |
| 2005-02-09 | 324.53 |
| 2005-02-10 | 325.57 |
| 2005-02-11 | 319.92 |
| 2005-02-14 | 323.50 |
| 2005-02-15 | 327.02 |
| 2005-02-16 | 323.77 |
| 2005-02-17 | 317.84 |
| 2005-02-18 | 319.81 |
| 2005-02-21 | . |
| 2005-02-22 | 323.32 |
| 2005-02-23 | 322.14 |
| 2005-02-24 | 327.80 |
| 2005-02-25 | 330.35 |
| 2005-02-28 | 328.46 |
| 2005-03-01 | 328.80 |
| 2005-03-02 | 316.64 |
| 2005-03-03 | 315.28 |
| 2005-03-04 | 319.29 |
| 2005-03-07 | 321.43 |
| 2005-03-08 | 314.09 |
| 2005-03-09 | 311.31 |
| 2005-03-10 | 306.64 |
| 2005-03-11 | 300.98 |
| 2005-03-14 | 293.50 |
| 2005-03-15 | 293.71 |
| 2005-03-16 | 303.01 |
| 2005-03-17 | 302.75 |
| 2005-03-18 | 309.17 |
| 2005-03-21 | 304.11 |
| 2005-03-22 | 301.95 |
| 2005-03-23 | 298.62 |
| 2005-03-24 | 294.89 |
| 2005-03-25 | . |
| 2005-03-28 | 291.58 |
| 2005-03-29 | 291.59 |
| 2005-03-30 | 291.75 |
| 2005-03-31 | 294.74 |
| 2005-04-01 | 300.29 |
| 2005-04-04 | 291.00 |
| 2005-04-05 | 290.13 |
| 2005-04-06 | 290.18 |
| 2005-04-07 | 287.65 |
| 2005-04-08 | 290.28 |
| 2005-04-11 | 296.10 |
| 2005-04-12 | 301.62 |
| 2005-04-13 | 302.88 |
| 2005-04-14 | 301.13 |
| 2005-04-15 | 301.62 |
| 2005-04-18 | 293.36 |
| 2005-04-19 | 294.55 |
| 2005-04-20 | 300.55 |
| 2005-04-21 | 298.70 |
| 2005-04-22 | 299.78 |
| 2005-04-25 | 293.39 |
| 2005-04-26 | 291.31 |
| 2005-04-27 | 292.76 |
| 2005-04-28 | 287.15 |
| 2005-04-29 | 287.72 |
| 2005-05-02 | 287.24 |
| 2005-05-03 | 291.41 |
| 2005-05-04 | 295.86 |
| 2005-05-05 | 295.98 |
| 2005-05-06 | 305.03 |
| 2005-05-09 | 302.68 |
| 2005-05-10 | 300.92 |
| 2005-05-11 | 302.80 |
| 2005-05-12 | 300.61 |
| 2005-05-13 | 303.52 |
| 2005-05-16 | 300.51 |
| 2005-05-17 | 300.48 |
| 2005-05-18 | 302.21 |
| 2005-05-19 | 304.62 |
| 2005-05-20 | 301.02 |
| 2005-05-23 | 300.48 |
| 2005-05-24 | 297.92 |
| 2005-05-25 | 297.54 |
| 2005-05-26 | 292.80 |
| 2005-05-27 | 292.69 |
| 2005-05-30 | . |
| 2005-05-31 | 294.38 |
| 2005-06-01 | 293.49 |
| 2005-06-02 | 296.67 |
| 2005-06-03 | 295.74 |
| 2005-06-06 | 299.20 |
| 2005-06-07 | 298.01 |
| 2005-06-08 | 300.14 |
| 2005-06-09 | 296.84 |
| 2005-06-10 | 295.44 |
| 2005-06-13 | 290.36 |
| 2005-06-14 | 293.39 |
| 2005-06-15 | 297.35 |
| 2005-06-16 | 295.65 |
| 2005-06-17 | 295.04 |
| 2005-06-20 | 292.10 |
| 2005-06-21 | 292.19 |
| 2005-06-22 | 295.56 |
| 2005-06-23 | 296.61 |
| 2005-06-24 | 294.28 |
| 2005-06-27 | 292.34 |
| 2005-06-28 | 288.58 |
| 2005-06-29 | 287.58 |
| 2005-06-30 | 282.67 |
| 2005-07-01 | 282.09 |
| 2005-07-04 | . |
| 2005-07-05 | 275.27 |
| 2005-07-06 | 272.09 |
| 2005-07-07 | 261.86 |
| 2005-07-08 | 261.34 |
| 2005-07-11 | 263.76 |
| 2005-07-12 | 269.82 |
| 2005-07-13 | 274.20 |
| 2005-07-14 | 274.20 |
| 2005-07-15 | 269.61 |
| 2005-07-18 | 269.47 |
| 2005-07-19 | 267.12 |
| 2005-07-20 | 267.15 |
| 2005-07-21 | 271.89 |
| 2005-07-22 | 271.99 |
| 2005-07-25 | 277.69 |
| 2005-07-26 | 276.92 |
| 2005-07-27 | 278.46 |
| 2005-07-28 | 281.30 |
| 2005-07-29 | 284.53 |
| 2005-08-01 | 283.28 |
| 2005-08-02 | 288.50 |
| 2005-08-03 | 288.60 |
| 2005-08-04 | 286.89 |
| 2005-08-05 | 287.02 |
| 2005-08-08 | 288.67 |
| 2005-08-09 | 286.58 |
| 2005-08-10 | 290.21 |
| 2005-08-11 | 289.27 |
| 2005-08-12 | 289.13 |
| 2005-08-15 | 286.44 |
| 2005-08-16 | 282.58 |
| 2005-08-17 | 282.86 |
| 2005-08-18 | 286.08 |
| 2005-08-19 | 287.12 |
| 2005-08-22 | 292.61 |
| 2005-08-23 | 291.21 |
| 2005-08-24 | 290.94 |
| 2005-08-25 | 288.72 |
| 2005-08-26 | 295.93 |
| 2005-08-29 | 292.56 |
| 2005-08-30 | 295.23 |
| 2005-08-31 | 297.07 |
| 2005-09-01 | 306.82 |
| 2005-09-02 | 307.08 |
| 2005-09-05 | . |
| 2005-09-06 | 306.08 |
| 2005-09-07 | 312.41 |
| 2005-09-08 | 316.95 |
| 2005-09-09 | 310.98 |
| 2005-09-12 | 311.07 |
| 2005-09-13 | 307.25 |
| 2005-09-14 | 310.33 |
| 2005-09-15 | 305.96 |
| 2005-09-16 | 305.39 |
| 2005-09-19 | 308.15 |
| 2005-09-20 | 311.95 |
| 2005-09-21 | 309.46 |
| 2005-09-22 | 311.20 |
| 2005-09-23 | 312.25 |
| 2005-09-26 | 308.27 |
| 2005-09-27 | 309.19 |
| 2005-09-28 | 309.45 |
| 2005-09-29 | 310.00 |
| 2005-09-30 | 310.30 |
| 2005-10-03 | 303.50 |
| 2005-10-04 | 297.67 |
| 2005-10-05 | 302.36 |
| 2005-10-06 | 299.46 |
| 2005-10-07 | 300.41 |
| 2005-10-10 | 299.07 |
| 2005-10-11 | 298.79 |
| 2005-10-12 | 296.84 |
| 2005-10-13 | 297.45 |
| 2005-10-14 | 296.77 |
| 2005-10-17 | 293.55 |
| 2005-10-18 | 294.81 |
| 2005-10-19 | 293.30 |
| 2005-10-20 | 295.44 |
| 2005-10-21 | 297.30 |
| 2005-10-24 | 297.37 |
| 2005-10-25 | 289.65 |
| 2005-10-26 | 293.98 |
| 2005-10-27 | 294.30 |
| 2005-10-28 | 291.17 |
| 2005-10-31 | 294.98 |
| 2005-11-01 | 299.48 |
| 2005-11-02 | 304.03 |
| 2005-11-03 | 309.94 |
| 2005-11-04 | 309.14 |
| 2005-11-07 | 305.61 |
| 2005-11-08 | 304.70 |
| 2005-11-09 | 301.52 |
| 2005-11-10 | 301.96 |
| 2005-11-11 | 303.75 |
| 2005-11-14 | 299.28 |
| 2005-11-15 | 298.48 |
| 2005-11-16 | 295.87 |
| 2005-11-17 | 291.39 |
| 2005-11-18 | 296.69 |
| 2005-11-21 | 294.39 |
| 2005-11-22 | 294.68 |
| 2005-11-23 | 292.89 |
| 2005-11-24 | . |
| 2005-11-25 | 294.99 |
| 2005-11-28 | 289.59 |
| 2005-11-29 | 292.68 |
| 2005-11-30 | 293.58 |
| 2005-12-01 | 291.06 |
| 2005-12-02 | 291.17 |
| 2005-12-05 | 291.31 |
| 2005-12-06 | 300.73 |
| 2005-12-07 | 311.35 |
| 2005-12-08 | 309.19 |
| 2005-12-09 | 311.47 |
| 2005-12-12 | 311.84 |
| 2005-12-13 | 310.16 |
| 2005-12-14 | 315.24 |
| 2005-12-15 | 314.41 |
| 2005-12-16 | 314.29 |
| 2005-12-19 | 314.76 |
| 2005-12-20 | 314.92 |
| 2005-12-21 | 315.06 |
| 2005-12-22 | 311.96 |
| 2005-12-23 | 314.10 |
| 2005-12-26 | . |
| 2005-12-27 | 320.50 |
| 2005-12-28 | 321.74 |
| 2005-12-29 | 324.62 |
| 2005-12-30 | 324.36 |
| 2006-01-02 | . |
| 2006-01-03 | 338.03 |
| 2006-01-04 | 353.95 |
| 2006-01-05 | 356.81 |
| 2006-01-06 | 367.00 |
| 2006-01-09 | 374.57 |
| 2006-01-10 | 373.06 |
| 2006-01-11 | 371.01 |
| 2006-01-12 | 356.77 |
| 2006-01-13 | 357.35 |
| 2006-01-16 | . |
| 2006-01-17 | 345.73 |
| 2006-01-18 | 338.95 |
| 2006-01-19 | 353.80 |
| 2006-01-20 | 352.41 |
| 2006-01-23 | 352.02 |
| 2006-01-24 | 350.89 |
| 2006-01-25 | 363.01 |
| 2006-01-26 | 364.75 |
| 2006-01-27 | 363.31 |
| 2006-01-30 | 355.67 |
| 2006-01-31 | 361.50 |
| 2006-02-01 | 362.34 |
| 2006-02-02 | 352.90 |
| 2006-02-03 | 353.87 |
| 2006-02-06 | 350.63 |
| 2006-02-07 | 348.57 |
| 2006-02-08 | 343.36 |
| 2006-02-09 | 346.92 |
| 2006-02-10 | 352.59 |
| 2006-02-13 | 352.15 |
| 2006-02-14 | 343.51 |
| 2006-02-15 | 342.53 |
| 2006-02-16 | 349.53 |
| 2006-02-17 | 355.87 |
| 2006-02-20 | . |
| 2006-02-21 | 343.29 |
| 2006-02-22 | 345.56 |
| 2006-02-23 | 347.72 |
| 2006-02-24 | 355.96 |
| 2006-02-27 | 375.00 |
| 2006-02-28 | 367.23 |
| 2006-03-01 | 374.04 |
| 2006-03-02 | 375.82 |
| 2006-03-03 | 370.31 |
| 2006-03-06 | 370.60 |
| 2006-03-07 | 358.63 |
| 2006-03-08 | 346.33 |
| 2006-03-09 | 353.37 |
| 2006-03-10 | 349.98 |
| 2006-03-13 | 351.79 |
| 2006-03-14 | 355.27 |
| 2006-03-15 | 358.50 |
| 2006-03-16 | 355.38 |
| 2006-03-17 | 356.19 |
| 2006-03-20 | 356.63 |
| 2006-03-21 | 353.61 |
| 2006-03-22 | 345.26 |
| 2006-03-23 | 348.74 |
| 2006-03-24 | 351.99 |
| 2006-03-27 | 354.50 |
| 2006-03-28 | 352.59 |
| 2006-03-29 | 347.38 |
| 2006-03-30 | 351.36 |
| 2006-03-31 | 354.80 |
| 2006-04-03 | 362.91 |
| 2006-04-04 | 372.41 |
| 2006-04-05 | 391.13 |
| 2006-04-06 | 391.38 |
| 2006-04-07 | 390.82 |
| 2006-04-10 | 384.17 |
| 2006-04-11 | 384.76 |
| 2006-04-12 | 378.47 |
| 2006-04-13 | 377.98 |
| 2006-04-14 | . |
| 2006-04-17 | 377.19 |
| 2006-04-18 | 380.46 |
| 2006-04-19 | 380.66 |
| 2006-04-20 | 382.86 |
| 2006-04-21 | 383.70 |
| 2006-04-24 | 378.88 |
| 2006-04-25 | 378.74 |
| 2006-04-26 | 384.53 |
| 2006-04-27 | 383.40 |
| 2006-04-28 | 382.12 |
| 2006-05-01 | 383.34 |
| 2006-05-02 | 382.00 |
| 2006-05-03 | 380.41 |
| 2006-05-04 | 375.82 |
| 2006-05-05 | 376.52 |
| 2006-05-08 | 391.79 |
| 2006-05-09 | 398.40 |
| 2006-05-10 | 396.18 |
| 2006-05-11 | 391.97 |
| 2006-05-12 | 390.52 |
| 2006-05-15 | 375.23 |
| 2006-05-16 | 374.01 |
| 2006-05-17 | 375.13 |
| 2006-05-18 | 363.52 |
| 2006-05-19 | 362.10 |
| 2006-05-22 | 352.98 |
| 2006-05-23 | 357.67 |
| 2006-05-24 | 344.75 |
| 2006-05-25 | 337.82 |
| 2006-05-26 | 346.94 |
| 2006-05-29 | . |
| 2006-05-30 | 344.76 |
| 2006-05-31 | 341.77 |
| 2006-06-01 | 343.06 |
| 2006-06-02 | 348.47 |
| 2006-06-05 | 344.56 |
| 2006-06-06 | 334.01 |
| 2006-06-07 | 321.77 |
| 2006-06-08 | 317.80 |
| 2006-06-09 | 318.53 |
| 2006-06-12 | 317.41 |
| 2006-06-13 | 316.75 |
| 2006-06-14 | 308.56 |
| 2006-06-15 | 308.02 |
| 2006-06-16 | 319.95 |
| 2006-06-19 | 315.58 |
| 2006-06-20 | 309.57 |
| 2006-06-21 | 309.57 |
| 2006-06-22 | 315.81 |
| 2006-06-23 | 317.45 |
| 2006-06-26 | 315.32 |
| 2006-06-27 | 316.41 |
| 2006-06-28 | 322.49 |
| 2006-06-29 | 326.53 |
| 2006-06-30 | 333.14 |
| 2006-07-03 | 335.67 |
| 2006-07-04 | . |
| 2006-07-05 | 334.03 |
| 2006-07-06 | 336.06 |
| 2006-07-07 | 337.34 |
| 2006-07-10 | 339.93 |
| 2006-07-11 | 340.20 |
| 2006-07-12 | 341.44 |
| 2006-07-13 | 332.47 |
| 2006-07-14 | 321.14 |
| 2006-07-17 | 313.23 |
| 2006-07-18 | 319.42 |
| 2006-07-19 | 321.35 |
| 2006-07-20 | 326.95 |
| 2006-07-21 | 336.83 |
| 2006-07-24 | 340.07 |
| 2006-07-25 | 342.12 |
| 2006-07-26 | 342.81 |
| 2006-07-27 | 347.80 |
| 2006-07-28 | 343.60 |
| 2006-07-31 | 340.77 |
| 2006-08-01 | 340.70 |
| 2006-08-02 | 339.22 |
| 2006-08-03 | 344.10 |
| 2006-08-04 | 345.91 |
| 2006-08-07 | 350.47 |
| 2006-08-08 | 354.90 |
| 2006-08-09 | 354.53 |
| 2006-08-10 | 348.29 |
| 2006-08-11 | 357.43 |
| 2006-08-14 | 357.24 |
| 2006-08-15 | 361.63 |
| 2006-08-16 | 361.20 |
| 2006-08-17 | 361.46 |
| 2006-08-18 | 362.44 |
| 2006-08-21 | 361.40 |
| 2006-08-22 | 360.41 |
| 2006-08-23 | 349.24 |
| 2006-08-24 | 348.87 |
| 2006-08-25 | 351.57 |
| 2006-08-28 | 348.33 |
| 2006-08-29 | 352.77 |
| 2006-08-30 | 351.99 |
| 2006-08-31 | 352.37 |
| 2006-09-01 | 354.50 |
| 2006-09-04 | . |
| 2006-09-05 | 363.48 |
| 2006-09-06 | 360.29 |
| 2006-09-07 | 359.66 |
| 2006-09-08 | 362.97 |
| 2006-09-11 | 360.84 |
| 2006-09-12 | 362.06 |
| 2006-09-13 | 368.76 |
| 2006-09-14 | 373.78 |
| 2006-09-15 | 376.87 |
| 2006-09-18 | 380.17 |
| 2006-09-19 | 382.42 |
| 2006-09-20 | 377.61 |
| 2006-09-21 | 384.28 |
| 2006-09-22 | 377.23 |
| 2006-09-25 | 377.28 |
| 2006-09-26 | 376.33 |
| 2006-09-27 | 376.31 |
| 2006-09-28 | 368.72 |
| 2006-09-29 | 364.71 |
| 2006-10-02 | 360.68 |
| 2006-10-03 | 356.20 |
| 2006-10-04 | 367.76 |
| 2006-10-05 | 377.89 |
| 2006-10-06 | 375.27 |
| 2006-10-09 | 371.56 |
| 2006-10-10 | 375.38 |
| 2006-10-11 | 375.95 |
| 2006-10-12 | 382.34 |
| 2006-10-13 | 387.13 |
| 2006-10-16 | 390.54 |
| 2006-10-17 | 382.02 |
| 2006-10-18 | 388.65 |
| 2006-10-19 | 394.87 |
| 2006-10-20 | 397.25 |
| 2006-10-23 | 397.36 |
| 2006-10-24 | 402.30 |
| 2006-10-25 | 403.49 |
| 2006-10-26 | 404.19 |
| 2006-10-27 | 403.41 |
| 2006-10-30 | 396.94 |
| 2006-10-31 | 399.88 |
| 2006-11-01 | 409.16 |
| 2006-11-02 | 409.63 |
| 2006-11-03 | 413.45 |
| 2006-11-06 | 417.51 |
| 2006-11-07 | 425.08 |
| 2006-11-08 | 420.35 |
| 2006-11-09 | 426.82 |
| 2006-11-10 | 427.37 |
| 2006-11-13 | 428.66 |
| 2006-11-14 | 428.32 |
| 2006-11-15 | 422.58 |
| 2006-11-16 | 419.83 |
| 2006-11-17 | 419.71 |
| 2006-11-20 | 411.02 |
| 2006-11-21 | 405.24 |
| 2006-11-22 | 407.62 |
| 2006-11-23 | . |
| 2006-11-24 | 404.46 |
| 2006-11-27 | 422.43 |
| 2006-11-28 | 415.30 |
| 2006-11-29 | 426.10 |
| 2006-11-30 | 432.41 |
| 2006-12-01 | 438.72 |
| 2006-12-04 | 436.13 |
| 2006-12-05 | 438.52 |
| 2006-12-06 | 442.30 |
| 2006-12-07 | 447.02 |
| 2006-12-08 | 437.73 |
| 2006-12-11 | 436.87 |
| 2006-12-12 | 439.89 |
| 2006-12-13 | 443.98 |
| 2006-12-14 | 441.07 |
| 2006-12-15 | 440.61 |
| 2006-12-18 | 429.18 |
| 2006-12-19 | 350.75 |
| 2006-12-20 | 386.85 |
| 2006-12-21 | 369.52 |
| 2006-12-22 | 370.96 |
| 2006-12-25 | . |
| 2006-12-26 | 376.96 |
| 2006-12-27 | 382.70 |
| 2006-12-28 | 374.55 |
| 2006-12-29 | 374.51 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 367.59 |
| 2007-01-04 | 350.00 |
| 2007-01-05 | 339.04 |
| 2007-01-08 | 337.97 |
| 2007-01-09 | 324.55 |
| 2007-01-10 | 332.12 |
| 2007-01-11 | 347.47 |
| 2007-01-12 | 354.77 |
| 2007-01-15 | . |
| 2007-01-16 | 365.05 |
| 2007-01-17 | 365.58 |
| 2007-01-18 | 377.50 |
| 2007-01-19 | 383.77 |
| 2007-01-22 | 382.47 |
| 2007-01-23 | 374.36 |
| 2007-01-24 | 380.85 |
| 2007-01-25 | 376.90 |
| 2007-01-26 | 402.51 |
| 2007-01-29 | 374.27 |
| 2007-01-30 | 376.08 |
| 2007-01-31 | 371.24 |
| 2007-02-01 | 374.07 |
| 2007-02-02 | 386.73 |
| 2007-02-05 | 389.61 |
| 2007-02-06 | 387.44 |
| 2007-02-07 | 386.79 |
| 2007-02-08 | 397.65 |
| 2007-02-09 | 401.40 |
| 2007-02-12 | 402.63 |
| 2007-02-13 | 398.55 |
| 2007-02-14 | 406.50 |
| 2007-02-15 | 405.66 |
| 2007-02-16 | 402.83 |
| 2007-02-19 | . |
| 2007-02-20 | 404.45 |
| 2007-02-21 | 404.06 |
| 2007-02-22 | 406.66 |
| 2007-02-23 | 402.61 |
| 2007-02-26 | 399.98 |
| 2007-02-27 | 397.68 |
| 2007-02-28 | 393.37 |
| 2007-03-01 | 398.13 |
| 2007-03-02 | 396.85 |
| 2007-03-05 | 396.85 |
| 2007-03-06 | 399.65 |
| 2007-03-07 | 398.05 |
| 2007-03-08 | 397.40 |
| 2007-03-09 | 397.37 |
| 2007-03-12 | 402.54 |
| 2007-03-13 | 402.52 |
| 2007-03-14 | 400.70 |
| 2007-03-15 | 407.51 |
| 2007-03-16 | 403.17 |
| 2007-03-19 | 401.31 |
| 2007-03-20 | 403.95 |
| 2007-03-21 | 400.02 |
| 2007-03-22 | 407.97 |
| 2007-03-23 | 408.29 |
| 2007-03-26 | 408.23 |
| 2007-03-27 | 411.34 |
| 2007-03-28 | 403.28 |
| 2007-03-29 | 403.70 |
| 2007-03-30 | 405.12 |
| 2007-04-02 | 408.47 |
| 2007-04-03 | 415.94 |
| 2007-04-04 | 427.72 |
| 2007-04-05 | 425.82 |
| 2007-04-06 | . |
| 2007-04-09 | 423.35 |
| 2007-04-10 | 425.39 |
| 2007-04-11 | 427.27 |
| 2007-04-12 | 423.88 |
| 2007-04-13 | 423.88 |
| 2007-04-16 | 423.88 |
| 2007-04-17 | 428.38 |
| 2007-04-18 | 428.18 |
| 2007-04-19 | 420.57 |
| 2007-04-20 | 421.10 |
| 2007-04-23 | 417.78 |
| 2007-04-24 | 417.53 |
| 2007-04-25 | 419.14 |
| 2007-04-26 | 416.43 |
| 2007-04-27 | 416.52 |
| 2007-04-30 | 419.27 |
| 2007-05-01 | 419.27 |
| 2007-05-02 | 424.47 |
| 2007-05-03 | 422.84 |
| 2007-05-04 | 423.64 |
| 2007-05-07 | 423.64 |
| 2007-05-08 | 421.90 |
| 2007-05-09 | 412.90 |
| 2007-05-10 | 409.45 |
| 2007-05-11 | 412.39 |
| 2007-05-14 | 417.45 |
| 2007-05-15 | 416.26 |
| 2007-05-16 | 418.10 |
| 2007-05-17 | 421.83 |
| 2007-05-18 | 423.29 |
| 2007-05-21 | 422.71 |
| 2007-05-22 | 432.07 |
| 2007-05-23 | 424.99 |
| 2007-05-24 | 420.57 |
| 2007-05-25 | 416.91 |
| 2007-05-28 | . |
| 2007-05-29 | 419.37 |
| 2007-05-30 | 428.77 |
| 2007-05-31 | 428.77 |
| 2007-06-01 | 450.32 |
| 2007-06-04 | 453.83 |
| 2007-06-05 | 442.72 |
| 2007-06-06 | 439.92 |
| 2007-06-07 | 438.49 |
| 2007-06-08 | 433.62 |
| 2007-06-11 | 435.20 |
| 2007-06-12 | 431.00 |
| 2007-06-13 | 422.98 |
| 2007-06-14 | 426.67 |
| 2007-06-15 | 431.98 |
| 2007-06-18 | 443.30 |
| 2007-06-19 | 445.65 |
| 2007-06-20 | 461.25 |
| 2007-06-21 | 462.07 |
| 2007-06-22 | 456.07 |
| 2007-06-25 | 445.63 |
| 2007-06-26 | 446.91 |
| 2007-06-27 | 450.27 |
| 2007-06-28 | 460.44 |
| 2007-06-29 | 457.81 |
| 2007-07-02 | 473.15 |
| 2007-07-03 | 505.63 |
| 2007-07-04 | . |
| 2007-07-05 | 516.27 |
| 2007-07-06 | 516.87 |
| 2007-07-09 | 525.92 |
| 2007-07-10 | 542.72 |
| 2007-07-11 | 533.86 |
| 2007-07-12 | 526.55 |
| 2007-07-13 | 538.35 |
| 2007-07-16 | 533.17 |
| 2007-07-17 | 531.47 |
| 2007-07-18 | 525.34 |
| 2007-07-19 | 514.90 |
| 2007-07-20 | 530.36 |
| 2007-07-23 | 536.31 |
| 2007-07-24 | 546.53 |
| 2007-07-25 | 538.73 |
| 2007-07-26 | 528.88 |
| 2007-07-27 | 515.37 |
| 2007-07-30 | 515.37 |
#2007-07-31| 516.67
#2007-08-01| 496.98
#2007-08-02| 495.86
#2007-08-03| 499.65
#2007-08-06| 486.45
#2007-08-07| 489.19
#2007-08-08| 493.24
#2007-08-09| 478.49
#2007-08-10| 472.13
#2007-08-13| 472.13
#2007-08-14| 467.23
#2007-08-15| 449.57
#2007-08-16| 431.39
#2007-08-17| 439.55
#2007-08-20| 466.75
#2007-08-21| 444.26
#2007-08-22| 459.88
#2007-08-23| 468.01
#2007-08-24| 466.53
#2007-08-27| 472.92
#2007-08-28| 469.39
#2007-08-29| 470.77
#2007-08-30| 467.66
#2007-08-31| 482.56
#2007-09-03| .
#2007-09-04| 476.97
#2007-09-05| 477.24
#2007-09-06| 474.48
#2007-09-07| 465.90
#2007-09-10| 460.86
#2007-09-11| 462.54
#2007-09-12| 461.67
#2007-09-13| 462.45
#2007-09-14| 461.41
#2007-09-17| 456.06
#2007-09-18| 453.56
#2007-09-19| 462.20
#2007-09-20| 461.80
#2007-09-21| 475.40
#2007-09-24| 483.37
#2007-09-25| 481.76
#2007-09-26| 490.85
#2007-09-27| 487.39
#2007-09-28| 483.44
#2007-10-01| 485.90
#2007-10-02| 492.86
#2007-10-03| 493.06
#2007-10-04| 493.43
#2007-10-05| 498.20
#2007-10-08| 502.39
#2007-10-09| 503.19
#2007-10-10| 510.00
#2007-10-11| 519.51
#2007-10-12| 513.32
#2007-10-15| 512.80
#2007-10-16| 500.37
#2007-10-17| 495.47
#2007-10-18| 490.41
#2007-10-19| 489.36
#2007-10-22| 478.18
#2007-10-23| 478.18
#2007-10-24| 486.64
#2007-10-25| 502.25
#2007-10-26| 499.90
#2007-10-29| 511.89
#2007-10-30| 518.19
#2007-10-31| 533.85
#2007-11-01| 529.79
#2007-11-02| 520.03
#2007-11-05| 503.69
#2007-11-06| 517.04
#2007-11-07| 511.80
#2007-11-08| 505.34
#2007-11-09| 502.77
#2007-11-12| 501.86
#2007-11-13| 502.20
#2007-11-14| 510.28
#2007-11-15| 506.17
#2007-11-16| 504.88
#2007-11-19| 494.79
#2007-11-20| 492.16
#2007-11-21| 472.33
#2007-11-22| .
#2007-11-23| 479.46
#2007-11-26| 488.56
#2007-11-27| 482.13
#2007-11-28| 481.62
#2007-11-29| 497.45
#2007-11-30| 498.43
#2007-12-03| 488.41
#2007-12-04| 487.89
#2007-12-05| 487.89
#2007-12-06| 496.87
#2007-12-07| 499.18
#2007-12-10| 499.18
#2007-12-11| 498.65
#2007-12-12| 489.58
#2007-12-13| 481.97
#2007-12-14| 481.31
#2007-12-17| 470.51
#2007-12-18| 471.74
#2007-12-19| 477.95
#2007-12-20| 471.34
#2007-12-21| 481.33
#2007-12-24| 481.33
#2007-12-25| .
#2007-12-26| 497.54
#2007-12-27| 501.77
#2007-12-28| 505.44
#2007-12-31| 505.44
#2008-01-01| .
#2008-01-02| 494.36
#2008-01-03| 487.21
#2008-01-04| 480.17
#2008-01-07| 476.67
#2008-01-08| 481.29
#2008-01-09| 486.23
#2008-01-10| 477.38
#2008-01-11| 475.20
#2008-01-14| 473.09
#2008-01-15| 467.57
#2008-01-16| 463.35
#2008-01-17| 475.90
#2008-01-18| 483.23
#2008-01-21| .
#2008-01-22| 452.03
#2008-01-23| 446.55
#2008-01-24| 443.89
#2008-01-25| 464.67
#2008-01-28| 451.25
#2008-01-29| 459.65
#2008-01-30| 468.72
#2008-01-31| 487.34
#2008-02-01| 506.51
#2008-02-04| 513.97
#2008-02-05| 517.54
#2008-02-06| 509.57
#2008-02-07| 512.15
#2008-02-08| 518.84
#2008-02-11| 518.86
#2008-02-12| 532.12
#2008-02-13| 538.59
#2008-02-14| 537.17
#2008-02-15| 537.42
#2008-02-18| .
#2008-02-19| 543.83
#2008-02-20| 534.97
#2008-02-21| 534.97
#2008-02-22| 537.66
#2008-02-25| 543.25
#2008-02-26| 540.90
#2008-02-27| 539.75
#2008-02-28| 544.30
#2008-02-29| 562.79
#2008-03-03| 560.28
#2008-03-04| 549.92
#2008-03-05| 552.54
#2008-03-06| 560.93
#2008-03-07| 555.91
#2008-03-10| 543.26
#2008-03-11| 554.64
#2008-03-12| 554.03
#2008-03-13| 542.07
#2008-03-14| 548.70
#2008-03-17| 536.58
#2008-03-18| 555.64
#2008-03-19| 558.63
#2008-03-20| 547.91
#2008-03-21| .
#2008-03-24| 561.92
#2008-03-25| 574.75
#2008-03-26| 575.12
#2008-03-27| 580.54
#2008-03-28| 579.26
#2008-03-31| 571.27
#2008-04-01| 576.18
#2008-04-02| 586.52
#2008-04-03| 585.50
#2008-04-04| 583.53
#2008-04-07| 583.53
#2008-04-08| 584.08
#2008-04-09| 584.38
#2008-04-10| 586.46
#2008-04-11| 591.48
#2008-04-14| 591.48
#2008-04-15| 591.48
#2008-04-16| 602.96
#2008-04-17| 607.13
#2008-04-18| 606.08
#2008-04-21| 595.27
#2008-04-22| 595.20
#2008-04-23| 582.80
#2008-04-24| 580.72
#2008-04-25| 569.98
#2008-04-28| 570.95
#2008-04-29| 576.70
#2008-04-30| 577.99
#2008-05-01| 577.99
#2008-05-02| 583.48
#2008-05-05| 583.48
#2008-05-06| 580.94
#2008-05-07| 574.84
#2008-05-08| 567.33
#2008-05-09| 557.73
#2008-05-12| 553.78
#2008-05-13| 563.71
#2008-05-14| 561.42
#2008-05-15| 566.63
#2008-05-16| 575.72
#2008-05-19| 575.72
#2008-05-20| 571.94
#2008-05-21| 589.86
#2008-05-22| 584.40
#2008-05-23| 582.47
#2008-05-26| .
#2008-05-27| 572.06
#2008-05-28| 552.45
#2008-05-29| 543.37
#2008-05-30| 550.73
#2008-06-02| 532.09
#2008-06-03| 517.25
#2008-06-04| 517.00
#2008-06-05| 511.69
#2008-06-06| 511.08
#2008-06-09| 492.55
#2008-06-10| 488.27
#2008-06-11| 486.19
#2008-06-12| 479.95
#2008-06-13| 473.70
#2008-06-16| 484.06
#2008-06-17| 478.77
#2008-06-18| 470.38
#2008-06-19| 450.32
#2008-06-20| 467.74
#2008-06-23| 461.05
#2008-06-24| 457.48
#2008-06-25| 472.01
#2008-06-26| 475.51
#2008-06-27| 473.93
#2008-06-30| 465.90
#2008-07-01| 465.90
#2008-07-02| 451.49
#2008-07-03| 442.20
#2008-07-04| .
#2008-07-07| 440.93
#2008-07-08| 436.21
#2008-07-09| 435.64
#2008-07-10| 433.74
#2008-07-11| 439.41
#2008-07-14| 426.76
#2008-07-15| 409.63
#2008-07-16| 394.88
#2008-07-17| 394.88
#2008-07-18| 409.09
#2008-07-21| 427.36
#2008-07-22| 426.54
#2008-07-23| 446.82
#2008-07-24| 444.00
#2008-07-25| 433.42
#2008-07-28| 436.49
#2008-07-29| 430.30
#2008-07-30| 426.75
#2008-07-31| 428.92
#2008-08-01| 438.83
#2008-08-04| 434.01
#2008-08-05| 434.61
#2008-08-06| 450.86
#2008-08-07| 470.68
#2008-08-08| 456.00
#2008-08-11| 475.18
#2008-08-12| 475.18
#2008-08-13| 481.90
#2008-08-14| 475.84
#2008-08-15| 475.39
#2008-08-18| 458.78
#2008-08-19| 443.23
#2008-08-20| 436.23
#2008-08-21| 425.37
#2008-08-22| 434.42
#2008-08-25| 438.34
#2008-08-26| 430.37
#2008-08-27| 440.90
#2008-08-28| 445.84
#2008-08-29| 446.86
#2008-09-01| .
#2008-09-02| 423.26
#2008-09-03| 420.12
#2008-09-04| 426.02
#2008-09-05| 417.22
#2008-09-08| 435.43
#2008-09-09| 435.69
#2008-09-10| 422.39
#2008-09-11| 414.62
#2008-09-12| 423.53
#2008-09-15| 411.67
#2008-09-16| 397.61
#2008-09-17| 381.16
#2008-09-18| 384.55
#2008-09-19| 408.28
#2008-09-22| 396.97
#2008-09-23| 388.70
#2008-09-24| 402.56
#2008-09-25| 407.73
#2008-09-26| 404.29
#2008-09-29| 389.10
#2008-09-30| 388.71
#2008-10-01| 384.31
#2008-10-02| 388.01
#2008-10-03| 385.42
#2008-10-06| 361.59
#2008-10-07| 350.79
#2008-10-08| 329.09
#2008-10-09| 336.34
#2008-10-10| 289.29
#2008-10-13| 314.70
#2008-10-14| 343.67
#2008-10-15| 319.72
#2008-10-16| 314.96
#2008-10-17| 305.05
#2008-10-20| 313.36
#2008-10-21| 314.05
#2008-10-22| 301.34
#2008-10-23| 300.56
#2008-10-24| 278.95
#2008-10-27| 240.69
#2008-10-28| 260.47
#2008-10-29| 255.25
#2008-10-30| 269.76
#2008-10-31| 274.85
#2008-11-03| 297.55
#2008-11-04| 299.87
#2008-11-05| 300.10
#2008-11-06| 300.01
#2008-11-07| 307.51
#2008-11-10| 297.15
#2008-11-11| 292.30
#2008-11-12| 284.19
#2008-11-13| 278.99
#2008-11-14| 277.70
#2008-11-17| 281.17
#2008-11-18| 269.34
#2008-11-19| 262.35
#2008-11-20| 252.18
#2008-11-21| 250.78
#2008-11-24| 243.72
#2008-11-25| 251.67
#2008-11-26| 251.74
#2008-11-27| .
#2008-11-28| 243.98
#2008-12-01| 229.84
#2008-12-02| 222.67
#2008-12-03| 224.61
#2008-12-04| 221.90
#2008-12-05| 222.12
#2008-12-08| 235.53
#2008-12-09| 243.78
#2008-12-10| 244.09
#2008-12-11| 252.00
#2008-12-12| 252.38
#2008-12-15| 260.71
#2008-12-16| 266.66
#2008-12-17| 271.81
#2008-12-18| 280.82
#2008-12-19| 276.14
#2008-12-22| 265.14
#2008-12-23| 261.12
#2008-12-24| 258.80
#2008-12-25| .
#2008-12-26| 259.73
#2008-12-29| 259.46
#2008-12-30| 259.38
#2008-12-31| 259.23
#2009-01-01| .
#2009-01-02| 259.30
#2009-01-05| 275.88
#2009-01-06| 278.18
#2009-01-07| 271.35
#2009-01-08| 275.36
#2009-01-09| 273.67
#2009-01-12| 269.70
#2009-01-13| 260.61
#2009-01-14| 264.28
#2009-01-15| 254.41
#2009-01-16| 259.48
#2009-01-19| .
#2009-01-20| 258.74
#2009-01-21| 256.47
#2009-01-22| 267.19
#2009-01-23| 264.98
#2009-01-26| 267.76
#2009-01-27| 274.54
#2009-01-28| 277.32
#2009-01-29| 268.58
#2009-01-30| 267.01
#2009-02-02| 258.72
#2009-02-03| 262.37
#2009-02-04| 266.73
#2009-02-05| 265.64
#2009-02-06| 274.74
#2009-02-09| 274.62
#2009-02-10| 271.01
#2009-02-11| 272.59
#2009-02-12| 272.72
#2009-02-13| 283.59
#2009-02-16| .
#2009-02-17| 269.21
#2009-02-18| 271.04
#2009-02-19| 273.50
#2009-02-20| 266.36
#2009-02-23| 266.32
#2009-02-24| 263.75
#2009-02-25| 263.87
#2009-02-26| 266.87
#2009-02-27| 265.49
#2009-03-02| 248.49
#2009-03-03| 246.02
#2009-03-04| 254.03
#2009-03-05| 259.18
#2009-03-06| 260.81
#2009-03-09| 251.83
#2009-03-10| 256.93
#2009-03-11| 253.46
#2009-03-12| 256.91
#2009-03-13| 263.63
#2009-03-16| 267.23
#2009-03-17| 263.41
#2009-03-18| 267.00
#2009-03-19| 270.43
#2009-03-20| 270.31
#2009-03-23| 274.47
#2009-03-24| 277.99
#2009-03-25| 272.85
#2009-03-26| 276.08
#2009-03-27| 278.19
#2009-03-30| 267.44
#2009-03-31| 270.41
#2009-04-01| 273.03
#2009-04-02| 290.11
#2009-04-03| 290.98
#2009-04-06| 291.89
#2009-04-07| 292.52
#2009-04-08| 288.60
#2009-04-09| 288.54
#2009-04-10| .
#2009-04-13| 294.11
#2009-04-14| 296.64
#2009-04-15| 296.31
#2009-04-16| 292.55
#2009-04-17| 290.68
#2009-04-20| 295.58
#2009-04-21| 295.88
#2009-04-22| 291.20
#2009-04-23| 293.82
#2009-04-24| 301.21
#2009-04-27| 305.71
#2009-04-28| 306.68
#2009-04-29| 313.67
#2009-04-30| 323.49
#2009-05-01| 323.26
#2009-05-04| 340.71
#2009-05-05| 341.54
#2009-05-06| 349.55
#2009-05-07| 351.79
#2009-05-08| 352.09
#2009-05-11| 359.12
#2009-05-12| 362.46
#2009-05-13| 359.90
#2009-05-14| 340.73
#2009-05-15| 363.92
#2009-05-18| 370.02
#2009-05-19| 377.08
#2009-05-20| 377.36
#2009-05-21| 369.37
#2009-05-22| 369.06
#2009-05-25| .
#2009-05-26| 356.17
#2009-05-27| 360.56
#2009-05-28| 358.73
#2009-05-29| 359.26
#2009-06-01| 373.03
#2009-06-02| 377.44
#2009-06-03| 399.77
#2009-06-04| 415.70
#2009-06-05| 426.33
#2009-06-08| 415.26
#2009-06-09| 424.88
#2009-06-10| 446.49
#2009-06-11| 453.94
#2009-06-12| 442.93
#2009-06-15| 426.19
#2009-06-16| 415.45
#2009-06-17| 404.49
#2009-06-18| 399.94
#2009-06-19| 417.18
#2009-06-22| 417.62
#2009-06-23| 403.47
#2009-06-24| 417.27
#2009-06-25| 419.88
#2009-06-26| 425.32
#2009-06-29| 432.16
#2009-06-30| 426.68
#2009-07-01| 426.68
#2009-07-02| 419.07
#2009-07-03| .
#2009-07-06| 417.31
#2009-07-07| 417.31
#2009-07-08| 405.99
#2009-07-09| 407.44
#2009-07-10| 397.05
#2009-07-13| 386.57
#2009-07-14| 403.08
#2009-07-15| 419.23
#2009-07-16| 415.60
#2009-07-17| 429.95
#2009-07-20| 441.82
#2009-07-21| 436.79
#2009-07-22| 427.88
#2009-07-23| 444.12
#2009-07-24| 444.13
#2009-07-27| 449.56
#2009-07-28| 461.53
#2009-07-29| 449.47
#2009-07-30| 451.12
#2009-07-31| 454.00
#2009-08-03| 466.97
#2009-08-04| 468.37
#2009-08-05| 466.04
#2009-08-06| 471.78
#2009-08-07| 464.03
#2009-08-10| 461.17
#2009-08-11| 453.20
#2009-08-12| 453.20
#2009-08-13| 464.87
#2009-08-14| 462.75
#2009-08-17| 443.99
#2009-08-18| 454.70
#2009-08-19| 449.66
#2009-08-20| 456.92
#2009-08-21| 457.56
#2009-08-24| 465.51
#2009-08-25| 460.47
#2009-08-26| 456.11
#2009-08-27| 450.82
#2009-08-28| 455.00
#2009-08-31| 452.64
#2009-09-01| 453.60
#2009-09-02| 453.56
#2009-09-03| 458.37
#2009-09-04| 453.99
#2009-09-07| .
#2009-09-08| 481.04
#2009-09-09| 479.43
#2009-09-10| 478.89
#2009-09-11| 483.58
#2009-09-14| 479.72
#2009-09-15| 480.14
#2009-09-16| 487.34
#2009-09-17| 486.54
#2009-09-18| 490.38
#2009-09-21| 485.16
#2009-09-22| 492.53
#2009-09-23| 500.75
#2009-09-24| 510.03
#2009-09-25| 503.11
#2009-09-28| 493.71
#2009-09-29| 503.60
#2009-09-30| 512.42
#2009-10-01| 531.06
#2009-10-02| 525.06
#2009-10-05| 523.97
#2009-10-06| 539.35
#2009-10-07| 552.39
#2009-10-08| 549.09
#2009-10-09| 554.56
#2009-10-12| 558.04
#2009-10-13| 551.95
#2009-10-14| 534.98
#2009-10-15| 500.04
#2009-10-16| 514.71
#2009-10-19| 521.68
#2009-10-20| 518.47
#2009-10-21| 507.20
#2009-10-22| 496.27
#2009-10-23| 496.27
#2009-10-26| 500.09
#2009-10-27| 500.26
#2009-10-28| 490.70
#2009-10-29| 477.21
#2009-10-30| 475.60
#2009-11-02| 477.22
#2009-11-03| 469.64
#2009-11-04| 488.14
#2009-11-05| 483.20
#2009-11-06| 502.68
#2009-11-09| 508.57
#2009-11-10| 505.74
#2009-11-11| 512.73
#2009-11-12| 499.12
#2009-11-13| 499.99
#2009-11-16| 505.63
#2009-11-17| 510.36
#2009-11-18| 511.30
#2009-11-19| 506.29
#2009-11-20| 500.27
#2009-11-23| 490.96
#2009-11-24| 487.56
#2009-11-25| 502.90
#2009-11-26| .
#2009-11-27| 488.53
#2009-11-30| 509.30
#2009-12-01| 513.30
#2009-12-02| 503.19
#2009-12-03| 520.41
#2009-12-04| 512.13
#2009-12-07| 512.13
#2009-12-08| 513.43
#2009-12-09| 507.01
#2009-12-10| 506.86
#2009-12-11| 513.38
#2009-12-14| 515.35
#2009-12-15| 512.58
#2009-12-16| 515.54
#2009-12-17| 514.68
#2009-12-18| 510.97
#2009-12-21| 508.49
#2009-12-22| 518.10
#2009-12-23| 518.39
#2009-12-24| 518.58
#2009-12-25| .
#2009-12-28| 517.28
#2009-12-29| 522.24
#2009-12-30| 521.04
#2009-12-31| 521.04
#2010-01-01| .
#2010-01-04| 518.33
#2010-01-05| 517.58
#2010-01-06| 523.47
#2010-01-07| 526.35
#2010-01-08| 531.19
#2010-01-11| 531.45
#2010-01-12| 533.37
#2010-01-13| 534.96
#2010-01-14| 538.40
#2010-01-15| 530.61
#2010-01-18| .
#2010-01-19| 519.72
#2010-01-20| 515.25
#2010-01-21| 505.22
#2010-01-22| 503.23
#2010-01-25| 507.42
#2010-01-26| 499.67
#2010-01-27| 492.92
#2010-01-28| 492.34
#2010-01-29| 495.57
#2010-02-01| 494.50
#2010-02-02| 492.42
#2010-02-03| 505.04
#2010-02-04| 498.32
#2010-02-05| 486.27
#2010-02-08| 477.59
#2010-02-09| 479.17
#2010-02-10| 481.88
#2010-02-11| 484.50
#2010-02-12| 484.98
#2010-02-15| .
#2010-02-16| 481.56
#2010-02-17| 486.03
#2010-02-18| 484.03
#2010-02-19| 484.35
#2010-02-22| 488.66
#2010-02-23| 499.80
#2010-02-24| 509.35
#2010-02-25| 513.19
#2010-02-26| 519.17
#2010-03-01| 519.17
#2010-03-02| 535.97
#2010-03-03| 539.01
#2010-03-04| 535.11
#2010-03-05| 535.15
#2010-03-08| 529.23
#2010-03-09| 524.41
#2010-03-10| 526.47
#2010-03-11| 530.78
#2010-03-12| 544.19
#2010-03-15| 549.73
#2010-03-16| 563.37
#2010-03-17| 574.58
#2010-03-18| 567.27
#2010-03-19| 590.84
#2010-03-22| 586.09
#2010-03-23| 590.43
#2010-03-24| 601.61
#2010-03-25| 603.01
#2010-03-26| 596.64
#2010-03-29| 584.05
#2010-03-30| 599.37
#2010-03-31| 591.07
#2010-04-01| 592.94
#2010-04-02| .
#2010-04-05| 591.71
#2010-04-06| 591.71
#2010-04-07| 605.32
#2010-04-08| 576.30
#2010-04-09| 581.41
#2010-04-12| 554.36
#2010-04-13| 554.36
#2010-04-14| 554.36
#2010-04-15| 554.36
#2010-04-16| 538.85
#2010-04-19| 535.21
#2010-04-20| 571.53
#2010-04-21| 568.78
#2010-04-22| 569.53
#2010-04-23| 557.24
#2010-04-26| 561.90
#2010-04-27| 555.65
#2010-04-28| 540.51
#2010-04-29| 547.13
#2010-04-30| 552.63
#2010-05-03| 552.63
#2010-05-04| 592.03
#2010-05-05| 592.03
#2010-05-06| 574.66
#2010-05-07| 558.34
#2010-05-10| 572.91
#2010-05-11| 563.04
#2010-05-12| 567.17
#2010-05-13| 559.86
#2010-05-14| 559.59
#2010-05-17| 543.74
#2010-05-18| 548.59
#2010-05-19| 553.87
#2010-05-20| 553.87
#2010-05-21| 553.87
#2010-05-24| 536.00
#2010-05-25| 521.78
#2010-05-26| 519.49
#2010-05-27| 528.26
#2010-05-28| 528.26
#2010-05-31| .
#2010-06-01| 530.70
#2010-06-02| 535.82
#2010-06-03| 554.37
#2010-06-04| 558.33
#2010-06-07| 547.03
#2010-06-08| 543.16
#2010-06-09| 550.86
#2010-06-10| 556.07
#2010-06-11| 559.84
#2010-06-14| 564.96
#2010-06-15| 560.18
#2010-06-16| 565.91
#2010-06-17| 565.87
#2010-06-18| 567.75
#2010-06-21| 589.88
#2010-06-22| 585.29
#2010-06-23| 584.09
#2010-06-24| 566.75
#2010-06-25| 568.92
#2010-06-28| 575.96
#2010-06-29| 572.90
#2010-06-30| 569.45
#2010-07-01| 569.45
#2010-07-02| 571.60
#2010-07-05| .
#2010-07-06| 583.39
#2010-07-07| 578.94
#2010-07-08| 583.65
#2010-07-09| 588.82
#2010-07-12| 589.61
#2010-07-13| 587.87
#2010-07-14| 587.62
#2010-07-15| 589.84
#2010-07-16| 599.78
#2010-07-19| 596.63
#2010-07-20| 598.73
#2010-07-21| 606.61
#2010-07-22| 614.66
#2010-07-23| 624.99
#2010-07-26| 624.99
#2010-07-27| 647.76
#2010-07-28| 640.27
#2010-07-29| 638.83
#2010-07-30| 626.31
#2010-08-02| 634.21
#2010-08-03| 634.79
#2010-08-04| 641.37
#2010-08-05| 653.16
#2010-08-06| 653.98
#2010-08-09| 653.94
#2010-08-10| 638.59
#2010-08-11| 641.48
#2010-08-12| 641.48
#2010-08-13| 641.48
#2010-08-16| 632.62
#2010-08-17| 644.98
#2010-08-18| 659.09
#2010-08-19| 667.43
#2010-08-20| 669.09
#2010-08-23| 676.93
#2010-08-24| 678.65
#2010-08-25| 674.40
#2010-08-26| 669.96
#2010-08-27| 681.52
#2010-08-30| 703.26
#2010-08-31| 709.96
#2010-09-01| 726.65
#2010-09-02| 733.08
#2010-09-03| 723.32
#2010-09-06| .
#2010-09-07| 720.31
#2010-09-08| 722.38
#2010-09-09| 714.30
#2010-09-10| 720.41
#2010-09-13| 739.94
#2010-09-14| 721.32
#2010-09-15| 708.53
#2010-09-16| 708.57
#2010-09-17| 717.99
#2010-09-20| 716.22
#2010-09-21| 729.72
#2010-09-22| 749.13
#2010-09-23| 755.85
#2010-09-24| 752.30
#2010-09-27| 766.89
#2010-09-28| 772.82
#2010-09-29| 785.36
#2010-09-30| 796.88
#2010-10-01| 801.67
#2010-10-04| 789.60
#2010-10-05| 792.56
#2010-10-06| 809.65
#2010-10-07| 802.02
#2010-10-08| 788.73
#2010-10-11| 802.92
#2010-10-12| 808.00
#2010-10-13| 827.67
#2010-10-14| 827.18
#2010-10-15| 824.35
#2010-10-18| 808.12
#2010-10-19| 816.34
#2010-10-20| 808.42
#2010-10-21| 809.80
#2010-10-22| 806.79
#2010-10-25| 806.79
#2010-10-26| 807.32
#2010-10-27| 793.49
#2010-10-28| 794.95
#2010-10-29| 788.56
#2010-11-01| 806.15
#2010-11-02| 804.01
#2010-11-03| 818.50
#2010-11-04| 836.21
#2010-11-05| 855.49
#2010-11-08| 855.99
#2010-11-09| 847.82
#2010-11-10| 836.87
#2010-11-11| 817.43
#2010-11-12| 794.54
#2010-11-15| 806.95
#2010-11-16| 781.80
#2010-11-17| 766.21
#2010-11-18| 796.61
#2010-11-19| 800.68
#2010-11-22| 808.38
#2010-11-23| 791.30
#2010-11-24| 801.56
#2010-11-25| .
#2010-11-26| 776.48
#2010-11-29| 788.72
#2010-11-30| 772.59
#2010-12-01| 795.72
#2010-12-02| 813.53
#2010-12-03| 820.29
#2010-12-06| 820.29
#2010-12-07| 826.19
#2010-12-08| 804.10
#2010-12-09| 809.27
#2010-12-10| 809.27
#2010-12-13| 800.61
#2010-12-14| 801.36
#2010-12-15| 802.99
#2010-12-16| 798.78
#2010-12-17| 791.04
#2010-12-20| 777.12
#2010-12-21| 788.38
#2010-12-22| 796.90
#2010-12-23| 798.75
#2010-12-24| .
#2010-12-27| 792.45
#2010-12-28| 796.10
#2010-12-29| 807.60
#2010-12-30| 799.98
#2010-12-31| 799.98
#2011-01-03| 799.98
#2011-01-04| 815.92
#2011-01-05| 830.72
#2011-01-06| 834.97
#2011-01-07| 824.17
#2011-01-10| 795.80
#2011-01-11| 790.88
#2011-01-12| 798.34
#2011-01-13| 829.13
#2011-01-14| 821.76
#2011-01-17| .
#2011-01-18| 805.36
#2011-01-19| 813.52
#2011-01-20| 800.88
#2011-01-21| 768.87
#2011-01-24| 734.49
#2011-01-25| 744.18
#2011-01-26| 757.96
#2011-01-27| 757.94
#2011-01-28| 748.47
#2011-01-31| 729.98
#2011-02-01| 727.73
#2011-02-02| 754.80
#2011-02-03| 748.59
#2011-02-04| 745.92
#2011-02-07| 746.39
#2011-02-08| 739.62
#2011-02-09| 729.17
#2011-02-10| 711.52
#2011-02-11| 712.50
#2011-02-14| 738.42
#2011-02-15| 756.02
#2011-02-16| 773.24
#2011-02-17| 776.32
#2011-02-18| 776.32
#2011-02-21| .
#2011-02-22| 760.22
#2011-02-23| 756.12
#2011-02-24| 737.04
#2011-02-25| 757.59
#2011-02-28| 775.88
#2011-03-01| 786.12
#2011-03-02| 780.63
#2011-03-03| 791.17
#2011-03-04| 793.14
#2011-03-07| 791.84
#2011-03-08| 813.66
#2011-03-09| 811.11
#2011-03-10| 810.71
#2011-03-11| 787.28
#2011-03-14| 804.78
#2011-03-15| 777.04
#2011-03-16| 782.40
#2011-03-17| 777.22
#2011-03-18| 779.69
#2011-03-21| 804.23
#2011-03-22| 807.54
#2011-03-23| 807.34
#2011-03-24| 819.38
#2011-03-25| 824.08
#2011-03-28| 819.79
#2011-03-29| 821.32
#2011-03-30| 849.03
#2011-03-31| 840.33
#2011-04-01| 863.84
#2011-04-04| 877.63
#2011-04-05| 875.79
#2011-04-06| 875.79
#2011-04-07| 892.62
#2011-04-08| 887.11
#2011-04-11| 878.86
#2011-04-12| 883.05
#2011-04-13| 883.05
#2011-04-14| 883.05
#2011-04-15| 883.05
#2011-04-18| 889.17
#2011-04-19| 885.25
#2011-04-20| 899.34
#2011-04-21| 899.24
#2011-04-22| .
#2011-04-25| 893.87
#2011-04-26| 883.14
#2011-04-27| 886.65
#2011-04-28| 882.50
#2011-04-29| 888.36
#2011-05-02| 888.36
#2011-05-03| 854.54
#2011-05-04| 864.26
#2011-05-05| 864.26
#2011-05-06| 843.26
#2011-05-09| 864.45
#2011-05-10| 879.84
#2011-05-11| 887.52
#2011-05-12| 865.44
#2011-05-13| 868.08
#2011-05-16| 868.08
#2011-05-17| 868.08
#2011-05-18| 855.41
#2011-05-19| 856.80
#2011-05-20| 849.82
#2011-05-23| 832.67
#2011-05-24| 848.28
#2011-05-25| 838.32
#2011-05-26| 844.79
#2011-05-27| 847.42
#2011-05-30| .
#2011-05-31| 859.32
#2011-06-01| 850.41
#2011-06-02| 839.86
#2011-06-03| 832.79
#2011-06-06| 817.94
#2011-06-07| 798.45
#2011-06-08| 782.84
#2011-06-09| 788.08
#2011-06-10| 790.72
#2011-06-13| 781.87
#2011-06-14| 800.69
#2011-06-15| 797.41
#2011-06-16| 783.63
#2011-06-17| 784.10
#2011-06-20| 777.13
#2011-06-21| 795.85
#2011-06-22| 792.46
#2011-06-23| 778.60
#2011-06-24| 787.63
#2011-06-27| 781.10
#2011-06-28| 789.17
#2011-06-29| 814.67
#2011-06-30| 826.70
#2011-07-01| 826.70
#2011-07-04| .
#2011-07-05| 884.71
#2011-07-06| 869.06
#2011-07-07| 882.74
#2011-07-08| 890.27
#2011-07-11| 874.86
#2011-07-12| 855.87
#2011-07-13| 870.43
#2011-07-14| 873.95
#2011-07-15| 873.95
#2011-07-18| 876.17
#2011-07-19| 915.94
#2011-07-20| 907.55
#2011-07-21| 907.83
#2011-07-22| 942.28
#2011-07-25| 956.52
#2011-07-26| 944.62
#2011-07-27| 954.49
#2011-07-28| 954.88
#2011-07-29| 950.49
#2011-08-01| 960.79
#2011-08-02| 944.68
#2011-08-03| 930.06
#2011-08-04| 914.96
#2011-08-05| 893.27
#2011-08-08| 887.44
#2011-08-09| 857.67
#2011-08-10| 868.62
#2011-08-11| 876.43
#2011-08-12| 876.43
#2011-08-15| 895.30
#2011-08-16| 884.20
#2011-08-17| 893.70
#2011-08-18| 900.50
#2011-08-19| 886.06
#2011-08-22| 882.99
#2011-08-23| 869.69
#2011-08-24| 854.15
#2011-08-25| 838.82
#2011-08-26| 850.12
#2011-08-29| 857.38
#2011-08-30| 845.72
#2011-08-31| 880.75
#2011-09-01| 882.71
#2011-09-02| 882.74
#2011-09-05| .
#2011-09-06| 873.19
#2011-09-07| 879.23
#2011-09-08| 882.06
#2011-09-09| 873.54
#2011-09-12| 842.20
#2011-09-13| 827.58
#2011-09-14| 816.88
#2011-09-15| 833.22
#2011-09-16| 835.89
#2011-09-19| 816.51
#2011-09-20| 834.75
#2011-09-21| 836.29
#2011-09-22| 797.05
#2011-09-23| 774.76
#2011-09-26| 727.26
#2011-09-27| 775.61
#2011-09-28| 765.04
#2011-09-29| 760.29
#2011-09-30| 749.86
#2011-10-03| 707.97
#2011-10-04| 675.77
#2011-10-05| 678.17
#2011-10-06| 729.58
#2011-10-07| 739.08
#2011-10-10| 752.22
#2011-10-11| 779.36
#2011-10-12| 782.50
#2011-10-13| 762.95
#2011-10-14| 785.07
#2011-10-17| 799.45
#2011-10-18| 770.25
#2011-10-19| 743.23
#2011-10-20| 709.78
#2011-10-21| 727.14
#2011-10-24| 727.14
#2011-10-25| 763.07
#2011-10-26| 753.07
#2011-10-27| 777.44
#2011-10-28| 801.52
#2011-10-31| 796.98
#2011-11-01| 775.19
#2011-11-02| 789.86
#2011-11-03| 782.54
#2011-11-04| 787.24
#2011-11-07| 779.31
#2011-11-08| 788.50
#2011-11-09| 769.24
#2011-11-10| 760.00
#2011-11-11| 751.77
#2011-11-14| 766.09
#2011-11-15| 759.43
#2011-11-16| 763.94
#2011-11-17| 752.32
#2011-11-18| 736.02
#2011-11-21| 719.29
#2011-11-22| 733.08
#2011-11-23| 726.92
#2011-11-24| .
#2011-11-25| 719.41
#2011-11-28| 737.81
#2011-11-29| 751.73
#2011-11-30| 758.56
#2011-12-01| 792.30
#2011-12-02| 803.64
#2011-12-05| 803.64
#2011-12-06| 801.90
#2011-12-07| 825.10
#2011-12-08| 819.83
#2011-12-09| 798.86
#2011-12-12| 798.86
#2011-12-13| 793.44
#2011-12-14| 784.36
#2011-12-15| 775.54
#2011-12-16| 794.09
#2011-12-19| 795.22
#2011-12-20| 798.38
#2011-12-21| 810.46
#2011-12-22| 805.25
#2011-12-23| 797.78
#2011-12-26| .
#2011-12-27| 788.72
#2011-12-28| 787.33
#2011-12-29| 781.91
#2011-12-30| 790.43
#2012-01-02| .
#2012-01-03| 790.43
#2012-01-04| 783.14
#2012-01-05| 754.63
#2012-01-06| 758.84
#2012-01-09| 763.85
#2012-01-10| 764.17
#2012-01-11| 749.32
#2012-01-12| 756.07
#2012-01-13| 754.83
#2012-01-16| .
#2012-01-17| 773.92
#2012-01-18| 771.89
#2012-01-19| 785.95
#2012-01-20| 794.29
#2012-01-23| 799.44
#2012-01-24| 802.54
#2012-01-25| 791.97
#2012-01-26| 808.43
#2012-01-27| 814.98
#2012-01-30| 809.73
#2012-01-31| 829.68
#2012-02-01| 830.81
#2012-02-02| 848.79
#2012-02-03| 842.99
#2012-02-06| 842.38
#2012-02-07| 849.88
#2012-02-08| 859.58
#2012-02-09| 865.64
#2012-02-10| 866.15
#2012-02-13| 877.18
#2012-02-14| 891.04
#2012-02-15| 912.63
#2012-02-16| 900.47
#2012-02-17| 909.47
#2012-02-20| .
#2012-02-21| 913.13
#2012-02-22| 918.21
#2012-02-23| 934.26
#2012-02-24| 939.70
#2012-02-27| 915.14
#2012-02-28| 924.64
#2012-02-29| 946.79
#2012-03-01| 939.82
#2012-03-02| 936.41
#2012-03-05| 923.56
#2012-03-06| 915.95
#2012-03-07| 915.95
#2012-03-08| 942.88
#2012-03-09| 932.66
#2012-03-12| 917.23
#2012-03-13| 936.07
#2012-03-14| 951.39
#2012-03-15| 976.68
#2012-03-16| 991.81
#2012-03-19|1009.41
#2012-03-20|1013.97
#2012-03-21|1022.96
#2012-03-22| 996.82
#2012-03-23| 992.55
#2012-03-26| 977.89
#2012-03-27|1007.85
#2012-03-28| 996.14
#2012-03-29| 995.32
#2012-03-30| 985.20
#2012-04-02| 988.16
#2012-04-03|1012.46
#2012-04-04| 993.97
#2012-04-05| 975.39
#2012-04-06| .
#2012-04-09| 975.39
#2012-04-10| 962.46
#2012-04-11| 957.26
#2012-04-12| 981.65
#2012-04-13| 981.65
#2012-04-16| 981.65
#2012-04-17| 980.36
#2012-04-18| 981.67
#2012-04-19|1014.08
#2012-04-20|1011.81
#2012-04-23|1001.20
#2012-04-24|1004.07
#2012-04-25|1000.32
#2012-04-26|1010.95
#2012-04-27|1018.42
#2012-04-30|1055.05
#2012-05-01|1055.05
#2012-05-02|1053.34
#2012-05-03|1042.69
#2012-05-04|1038.40
#2012-05-07|1038.40
#2012-05-08|1038.84
#2012-05-09|1008.20
#2012-05-10| 987.43
#2012-05-11| 978.38
#2012-05-14| 956.90
#2012-05-15| 978.56
#2012-05-16| 960.92
#2012-05-17| 966.60
#2012-05-18| 954.62
#2012-05-21| 935.30
#2012-05-22| 927.44
#2012-05-23| 917.57
#2012-05-24| 936.72
#2012-05-25| 938.03
#2012-05-28| .
#2012-05-29| 947.98
#2012-05-30| 935.63
#2012-05-31| 945.50
#2012-06-01| 909.68
#2012-06-04| 909.68
#2012-06-05| 896.11
#2012-06-06| 916.62
#2012-06-07| 927.03
#2012-06-08| 924.58
#2012-06-11| 958.51
#2012-06-12| 957.60
#2012-06-13| 963.84
#2012-06-14| 963.65
#2012-06-15| 985.22
#2012-06-18| 977.57
#2012-06-19| 988.74
#2012-06-20| 990.06
#2012-06-21| 965.97
#2012-06-22| 963.45
#2012-06-25| 962.92
#2012-06-26| 967.55
#2012-06-27| 981.42
#2012-06-28| 981.94
#2012-06-29| 994.07
#2012-07-02|1006.71
#2012-07-03|1021.24
#2012-07-04| .
#2012-07-05|1022.91
#2012-07-06|1012.41
#2012-07-09| 994.99
#2012-07-10|1015.13
#2012-07-11|1017.25
#2012-07-12|1004.18
#2012-07-13|1029.76
#2012-07-16|1040.00
#2012-07-17|1046.89
#2012-07-18|1040.67
#2012-07-19|1018.78
#2012-07-20|1009.47
#2012-07-23| 990.46
#2012-07-24|1005.65
#2012-07-25|1022.83
#2012-07-26|1010.22
#2012-07-27|1024.54
#2012-07-30|1049.22
#2012-07-31|1066.51
#2012-08-01|1069.15
#2012-08-02|1069.15
#2012-08-03|1053.11
#2012-08-06|1060.95
#2012-08-07|1055.41
#2012-08-08|1056.63
#2012-08-09|1063.16
#2012-08-10|1062.63
#2012-08-13|1062.63
#2012-08-14|1079.05
#2012-08-15|1069.44
#2012-08-16|1065.87
#2012-08-17|1053.55
#2012-08-20|1051.62
#2012-08-21|1063.03
#2012-08-22|1063.29
#2012-08-23|1067.42
#2012-08-24|1062.04
#2012-08-27|1061.89
#2012-08-28|1065.67
#2012-08-29|1041.70
#2012-08-30|1024.40
#2012-08-31|1042.88
#2012-09-03| .
#2012-09-04|1060.95
#2012-09-05|1060.90
#2012-09-06|1079.77
#2012-09-07|1081.44
#2012-09-10|1091.08
#2012-09-11|1079.50
#2012-09-12|1107.58
#2012-09-13|1108.37
#2012-09-14|1140.45
#2012-09-17|1139.71
#2012-09-18|1125.13
#2012-09-19|1142.72
#2012-09-20|1138.28
#2012-09-21|1148.25
#2012-09-24|1153.32
#2012-09-25|1149.66
#2012-09-26|1124.30
#2012-09-27|1127.21
#2012-09-28|1149.64
#2012-10-01|1156.34
#2012-10-02|1163.21
#2012-10-03|1159.41
#2012-10-04|1167.53
#2012-10-05|1171.47
#2012-10-08|1147.85
#2012-10-09|1138.72
#2012-10-10|1139.51
#2012-10-11|1149.34
#2012-10-12|1155.49
#2012-10-15|1139.42
#2012-10-16|1131.56
#2012-10-17|1135.20
#2012-10-18|1128.65
#2012-10-19|1122.97
#2012-10-22|1115.78
#2012-10-23|1115.78
#2012-10-24|1095.98
#2012-10-25|1100.28
#2012-10-26|1090.42
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1111.19
#2012-11-01|1107.80
#2012-11-02|1117.12
#2012-11-05|1103.21
#2012-11-06|1095.44
#2012-11-07|1102.27
#2012-11-08|1098.98
#2012-11-09|1107.70
#2012-11-12|1120.95
#2012-11-13|1106.00
#2012-11-14|1096.96
#2012-11-15|1095.06
#2012-11-16|1099.20
#2012-11-19|1101.89
#2012-11-20|1100.17
#2012-11-21|1102.15
#2012-11-22| .
#2012-11-23|1112.69
#2012-11-26|1118.76
#2012-11-27|1124.70
#2012-11-28|1119.43
#2012-11-29|1135.57
#2012-11-30|1151.97
#2012-12-03|1156.22
#2012-12-04|1150.25
#2012-12-05|1150.25
#2012-12-06|1181.33
#2012-12-07|1190.09
#2012-12-10|1190.09
#2012-12-11|1200.88
#2012-12-12|1200.51
#2012-12-13|1204.81
#2012-12-14|1207.44
#2012-12-17|1209.98
#2012-12-18|1210.45
#2012-12-19|1220.37
#2012-12-20|1224.50
#2012-12-21|1217.06
#2012-12-24|1216.55
#2012-12-25|1224.91
#2012-12-26|1220.24
#2012-12-27|1228.31
#2012-12-28|1228.52
#2012-12-31|1228.52
#2013-01-01|1228.52
#2013-01-02|1251.93
#2013-01-03|1248.69
#2013-01-04|1255.49
#2013-01-07|1251.48
#2013-01-08|1261.92
#2013-01-09|1264.26
#2013-01-10|1254.00
#2013-01-11|1243.12
#2013-01-14|1250.41
#2013-01-15|1253.24
#2013-01-16|1254.79
#2013-01-17|1254.96
#2013-01-18|1266.59
#2013-01-21|1271.15
#2013-01-22|1268.92
#2013-01-23|1263.14
#2013-01-24|1270.34
#2013-01-25|1295.43
#2013-01-28|1315.54
#2013-01-29|1318.24
#2013-01-30|1325.55
#2013-01-31|1316.69
#2013-02-01|1349.23
#2013-02-04|1366.37
#2013-02-05|1350.83
#2013-02-06|1349.35
#2013-02-07|1330.31
#2013-02-08|1330.08
#2013-02-11|1298.29
#2013-02-12|1298.23
#2013-02-13|1337.70
#2013-02-14|1342.18
#2013-02-15|1335.55
#2013-02-18|1338.84
#2013-02-19|1353.30
#2013-02-20|1391.44
#2013-02-21|1376.46
#2013-02-22|1386.41
#2013-02-25|1386.41
#2013-02-26|1372.64
#2013-02-27|1355.98
#2013-02-28|1385.30
#2013-03-01|1407.00
#2013-03-04|1411.77
#2013-03-05|1406.06
#2013-03-06|1419.40
#2013-03-07|1395.52
#2013-03-08|1406.73
#2013-03-11|1418.50
#2013-03-12|1421.86
#2013-03-13|1414.93
#2013-03-14|1439.16
#2013-03-15|1456.94
#2013-03-18|1460.29
#2013-03-19|1443.93
#2013-03-20|1414.01
#2013-03-21|1386.37
#2013-03-22|1353.92
#2013-03-25|1389.73
#2013-03-26|1413.36
#2013-03-27|1433.84
#2013-03-28|1408.48
#2013-03-29|1421.88
#2013-04-01|1409.07
#2013-04-02|1413.49
#2013-04-03|1405.16
#2013-04-04|1414.65
#2013-04-05|1383.06
#2013-04-08|1383.06
#2013-04-09|1368.43
#2013-04-10|1369.08
#2013-04-11|1412.04
#2013-04-12|1407.76
#2013-04-15|1407.76
#2013-04-16|1407.76
#2013-04-17|1412.84
#2013-04-18|1412.80
#2013-04-19|1451.41
#2013-04-22|1483.25
#2013-04-23|1465.18
#2013-04-24|1472.39
#2013-04-25|1459.59
#2013-04-26|1451.39
#2013-04-29|1443.77
#2013-04-30|1457.55
#2013-05-01|1457.55
#2013-05-02|1444.06
#2013-05-03|1426.61
#2013-05-06|1426.61
#2013-05-07|1458.64
#2013-05-08|1481.17
#2013-05-09|1468.39
#2013-05-10|1464.29
#2013-05-13|1455.68
#2013-05-14|1471.66
#2013-05-15|1473.14
#2013-05-16|1452.35
#2013-05-17|1447.56
#2013-05-20|1463.30
#2013-05-21|1461.53
#2013-05-22|1455.26
#2013-05-23|1413.22
#2013-05-24|1413.22
#2013-05-27|1387.54
#2013-05-28|1386.81
#2013-05-29|1358.36
#2013-05-30|1328.97
#2013-05-31|1313.39
#2013-06-03|1300.37
#2013-06-04|1318.96
#2013-06-05|1283.61
#2013-06-06|1271.04
#2013-06-07|1277.61
#2013-06-10|1270.70
#2013-06-11|1193.57
#2013-06-12|1173.05
#2013-06-13|1180.36
#2013-06-14|1267.25
#2013-06-17|1257.72
#2013-06-18|1205.94
#2013-06-19|1220.69
#2013-06-20|1154.84
#2013-06-21|1151.97
#2013-06-24|1125.92
#2013-06-25|1164.56
#2013-06-26|1195.66
#2013-06-27|1225.62
#2013-06-28|1247.53
#2013-07-01|1247.53
#2013-07-02|1259.45
#2013-07-03|1213.40
#2013-07-04|1196.02
#2013-07-05|1209.82
#2013-07-08|1151.66
#2013-07-09|1147.01
#2013-07-10|1148.46
#2013-07-11|1231.34
#2013-07-12|1231.85
#2013-07-15|1221.51
#2013-07-16|1218.12
#2013-07-17|1239.06
#2013-07-18|1260.64
#2013-07-19|1241.38
#2013-07-22|1241.38
#2013-07-23|1266.27
#2013-07-24|1249.42
#2013-07-25|1215.40
#2013-07-26|1228.25
#2013-07-29|1205.80
#2013-07-30|1202.62
#2013-07-31|1194.29
#2013-08-01|1202.79
#2013-08-02|1184.63
#2013-08-05|1172.54
#2013-08-06|1169.57
#2013-08-07|1170.08
#2013-08-08|1182.97
#2013-08-09|1183.83
#2013-08-12|1183.83
#2013-08-13|1222.95
#2013-08-14|1231.12
#2013-08-15|1222.20
#2013-08-16|1219.86
#2013-08-19|1170.33
#2013-08-20|1132.56
#2013-08-21|1105.46
#2013-08-22|1072.92
#2013-08-23|1081.96
#2013-08-26|1073.54
#2013-08-27|1057.50
#2013-08-28|1039.46
#2013-08-29|1037.98
#2013-08-30|1035.30
#2013-09-02|1070.11
#2013-09-03|1062.40
#2013-09-04|1043.98
#2013-09-05|1051.56
#2013-09-06|1071.64
#2013-09-09|1137.58
#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|1073.74
#2014-01-24|1073.72
#2014-01-27|1046.72
#2014-01-28|1031.37
#2014-01-29|1028.89
#2014-01-30|1024.52
#2014-01-31|1031.87
#2014-02-03|1046.87
#2014-02-04|1028.14
#2014-02-05|1037.72
#2014-02-06|1039.19
#2014-02-07|1042.56
#2014-02-10|1032.58
#2014-02-11|1045.66
#2014-02-12|1068.50
#2014-02-13|1061.59
#2014-02-14|1061.59
#2014-02-17|1086.82
#2014-02-18|1072.50
#2014-02-19|1059.51
#2014-02-20|1042.73
#2014-02-21|1046.70
#2014-02-24|1043.95
#2014-02-25|1047.69
#2014-02-26|1049.04
#2014-02-27|1065.07
#2014-02-28|1065.38
#2014-03-03|1081.00
#2014-03-04|1090.56
#2014-03-05|1110.04
#2014-03-06|1115.66
#2014-03-07|1114.74
#2014-03-10|1094.41
#2014-03-11|1104.63
#2014-03-12|1097.46
#2014-03-13|1106.15
#2014-03-14|1109.70
#2014-03-17|1116.10
#2014-03-18|1122.47
#2014-03-19|1121.24
#2014-03-20|1100.53
#2014-03-21|1092.54
#2014-03-24|1079.28
#2014-03-25|1082.01
#2014-03-26|1086.46
#2014-03-27|1077.61
#2014-03-28|1099.91
#2014-03-31|1118.50
#2014-04-01|1131.88
#2014-04-02|1148.08
#2014-04-03|1139.25
#2014-04-04|1149.69
#2014-04-07|1149.69
#2014-04-08|1146.78
#2014-04-09|1155.77
#2014-04-10|1162.60
#2014-04-11|1161.71
#2014-04-14|1161.71
#2014-04-15|1161.71
#2014-04-16|1173.13
#2014-04-17|1194.61
#2014-04-18|1193.64
#2014-04-21|1200.40
#2014-04-22|1212.95
#2014-04-23|1220.53
#2014-04-24|1194.47
#2014-04-25|1178.69
#2014-04-28|1194.08
#2014-04-29|1197.16
#2014-04-30|1191.91
#2014-05-01|1191.91
#2014-05-02|1200.52
#2014-05-05|1200.52
#2014-05-06|1198.48
#2014-05-07|1189.72
#2014-05-08|1163.71
#2014-05-09|1161.77
#2014-05-12|1158.06
#2014-05-13|1158.06
#2014-05-14|1186.78
#2014-05-15|1187.50
#2014-05-16|1199.27
#2014-05-19|1202.85
#2014-05-20|1177.18
#2014-05-21|1177.60
#2014-05-22|1179.22
#2014-05-23|1159.58
#2014-05-26|1142.49
#2014-05-27|1157.80
#2014-05-28|1167.37
#2014-05-29|1163.73
#2014-05-30|1161.94
#2014-06-02|1196.23
#2014-06-03|1223.79
#2014-06-04|1208.44
#2014-06-05|1222.81
#2014-06-06|1229.04
#2014-06-09|1239.31
#2014-06-10|1266.11
#2014-06-11|1260.12
#2014-06-12|1246.80
#2014-06-13|1250.15
#2014-06-16|1257.84
#2014-06-17|1242.01
#2014-06-18|1231.29
#2014-06-19|1243.94
#2014-06-20|1253.61
#2014-06-23|1248.26
#2014-06-24|1244.47
#2014-06-25|1254.59
#2014-06-26|1258.89
#2014-06-27|1260.12
#2014-06-30|1260.10
#2014-07-01|1260.10
#2014-07-02|1294.75
#2014-07-03|1302.69
#2014-07-04|1303.52
#2014-07-07|1308.24
#2014-07-08|1317.38
#2014-07-09|1319.08
#2014-07-10|1331.49
#2014-07-11|1331.49
#2014-07-14|1348.72
#2014-07-15|1334.61
#2014-07-16|1333.70
#2014-07-17|1334.22
#2014-07-18|1336.82
#2014-07-21|1342.82
#2014-07-22|1347.68
#2014-07-23|1362.91
#2014-07-24|1361.02
#2014-07-25|1344.61
#2014-07-28|1340.86
#2014-07-29|1316.97
#2014-07-30|1331.41
#2014-07-31|1315.81
#2014-08-01|1315.49
#2014-08-04|1343.52
#2014-08-05|1342.52
#2014-08-06|1332.18
#2014-08-07|1337.53
#2014-08-08|1340.33
#2014-08-11|1340.33
#2014-08-12|1340.33
#2014-08-13|1382.74
#2014-08-14|1394.66
#2014-08-15|1394.87
#2014-08-18|1391.10
#2014-08-19|1387.85
#2014-08-20|1390.29
#2014-08-21|1383.84
#2014-08-22|1385.24
#2014-08-25|1393.19
#2014-08-26|1393.03
#2014-08-27|1409.97
#2014-08-28|1404.35
#2014-08-29|1397.96
#2014-09-01|1412.74
#2014-09-02|1417.38
#2014-09-03|1434.81
#2014-09-04|1437.62
#2014-09-05|1451.03
#2014-09-08|1460.07
#2014-09-09|1441.71
#2014-09-10|1424.24
#2014-09-11|1402.49
#2014-09-12|1402.59
#2014-09-15|1401.20
#2014-09-16|1385.92
#2014-09-17|1404.12
#2014-09-18|1423.09
#2014-09-19|1428.05
#2014-09-22|1423.87
#2014-09-23|1419.06
#2014-09-24|1425.61
#2014-09-25|1417.31
#2014-09-26|1420.85
#2014-09-29|1397.19
#2014-09-30|1397.65
#2014-10-01|1399.36
#2014-10-02|1387.07
#2014-10-03|1375.08
#2014-10-06|1330.54
#2014-10-07|1337.09
#2014-10-08|1341.65
#2014-10-09|1368.71
#2014-10-10|1359.05
#2014-10-13|1345.51
#2014-10-14|1346.47
#2014-10-15|1340.07
#2014-10-16|1323.33
#2014-10-17|1332.14
#2014-10-20|1356.73
#2014-10-21|1355.68
#2014-10-22|1348.82
#2014-10-23|1348.82
#2014-10-24|1360.96
#2014-10-27|1364.33
#2014-10-28|1368.90
#2014-10-29|1374.20
#2014-10-30|1359.22
#2014-10-31|1376.13
#2014-11-03|1370.89
#2014-11-04|1378.14
#2014-11-05|1374.06
#2014-11-06|1376.87
#2014-11-07|1376.63
#2014-11-10|1370.69
#2014-11-11|1368.41
#2014-11-12|1361.51
#2014-11-13|1373.63
#2014-11-14|1376.39
#2014-11-17|1374.20
#2014-11-18|1384.43
#2014-11-19|1394.53
#2014-11-20|1386.25
#2014-11-21|1413.14
#2014-11-24|1419.32
#2014-11-25|1415.25
#2014-11-26|1410.52
#2014-11-27|1420.90
#2014-11-28|1416.64
#2014-12-01|1424.76
#2014-12-02|1416.16
#2014-12-03|1396.46
#2014-12-04|1395.09
#2014-12-05|1395.09
#2014-12-08|1372.94
#2014-12-09|1382.45
#2014-12-10|1382.45
#2014-12-11|1353.85
#2014-12-12|1344.66
#2014-12-15|1331.36
#2014-12-16|1296.35
#2014-12-17|1305.59
#2014-12-18|1336.55
#2014-12-19|1336.21
#2014-12-22|1341.56
#2014-12-23|1351.02
#2014-12-24|1340.59
#2014-12-25|1325.82
#2014-12-26|1334.63
#2014-12-29|1323.21
#2014-12-30|1326.64
#2014-12-31|1326.64
#2015-01-01|1326.64
#2015-01-02|1326.64
#2015-01-05|1286.24
#2015-01-06|1268.76
#2015-01-07|1290.58
#2015-01-08|1322.72
#2015-01-09|1331.91
#2015-01-12|1331.03
#2015-01-13|1334.17
#2015-01-14|1330.28
#2015-01-15|1331.26
#2015-01-16|1325.46
#2015-01-19|1337.69
#2015-01-20|1330.32
#2015-01-21|1338.49
#2015-01-22|1369.61
#2015-01-23|1434.54
#2015-01-26|1411.11
#2015-01-27|1409.07
#2015-01-28|1408.53
#2015-01-29|1373.80
#2015-01-30|1351.98
#2015-02-02|1352.63
#2015-02-03|1373.18
#2015-02-04|1361.49
#2015-02-05|1376.21
#2015-02-06|1374.17
#2015-02-09|1351.07
#2015-02-10|1351.11
#2015-02-11|1368.95
#2015-02-12|1367.82
#2015-02-13|1367.69
#2015-02-16|1363.87
#2015-02-17|1347.62
#2015-02-18|1354.25
#2015-02-19|1351.66
#2015-02-20|1347.70
#2015-02-23|1334.10
#2015-02-24|1340.84
#2015-02-25|1335.72
#2015-02-26|1331.50
#2015-02-27|1319.52
#2015-03-02|1310.96
#2015-03-03|1317.37
#2015-03-04|1317.37
#2015-03-05|1334.94
#2015-03-06|1348.98
#2015-03-09|1342.95
#2015-03-10|1307.51
#2015-03-11|1314.01
#2015-03-12|1311.22
#2015-03-13|1301.78
#2015-03-16|1284.51
#2015-03-17|1288.50
#2015-03-18|1301.54
#2015-03-19|1313.59
#2015-03-20|1305.26
#2015-03-23|1307.48
#2015-03-24|1301.71
#2015-03-25|1298.56
#2015-03-26|1288.26
#2015-03-27|1293.83
#2015-03-30|1300.63
#2015-03-31|1311.41
#2015-04-01|1314.41
#2015-04-02|1322.76
#2015-04-03|1330.09
#2015-04-06|1326.13
#2015-04-07|1330.59
#2015-04-08|1337.42
#2015-04-09|1352.40
#2015-04-10|1353.88
#2015-04-13|1353.88
#2015-04-14|1353.88
#2015-04-15|1353.88
#2015-04-16|1363.22
#2015-04-17|1354.67
#2015-04-20|1347.25
#2015-04-21|1356.79
#2015-04-22|1331.80
#2015-04-23|1307.79
#2015-04-24|1311.00
#2015-04-27|1277.23
#2015-04-28|1252.42
#2015-04-29|1242.53
#2015-04-30|1237.74
#2015-05-01|1237.74
#2015-05-04|1237.74
#2015-05-05|1237.74
#2015-05-06|1192.64
#2015-05-07|1184.24
#2015-05-08|1213.97
#2015-05-11|1213.01
#2015-05-12|1196.96
#2015-05-13|1204.03
#2015-05-14|1207.36
#2015-05-15|1214.73
#2015-05-18|1219.98
#2015-05-19|1219.38
#2015-05-20|1186.33
#2015-05-21|1188.58
#2015-05-22|1191.22
#2015-05-25|1176.63
#2015-05-26|1169.09
#2015-05-27|1165.92
#2015-05-28|1162.03
#2015-05-29|1165.22
#2015-06-01|1165.22
#2015-06-02|1144.46
#2015-06-03|1155.33
#2015-06-04|1167.44
#2015-06-05|1183.55
#2015-06-08|1174.22
#2015-06-09|1169.16
#2015-06-10|1175.26
#2015-06-11|1188.60
#2015-06-12|1183.65
#2015-06-15|1176.91
#2015-06-16|1174.08
#2015-06-17|1176.10
#2015-06-18|1175.59
#2015-06-19|1159.62
#2015-06-22|1174.21
#2015-06-23|1169.58
#2015-06-24|1173.44
#2015-06-25|1173.77
#2015-06-26|1172.25
#2015-06-29|1160.22
#2015-06-30|1136.06
#2015-07-01|1136.06
#2015-07-02|1100.18
#2015-07-03|1110.65
#2015-07-06|1093.47
#2015-07-07|1103.90
#2015-07-08|1090.13
#2015-07-09|1093.76
#2015-07-10|1123.96
#2015-07-13|1137.21
#2015-07-14|1121.09
#2015-07-15|1117.03
#2015-07-16|1109.13
#2015-07-17|1111.13
#2015-07-20|1095.57
#2015-07-21|1075.67
#2015-07-22|1073.76
#2015-07-23|1063.27
#2015-07-24|1054.48
#2015-07-27|1042.17
#2015-07-28|1031.89
#2015-07-29|1025.97
#2015-07-30|1025.97
#2015-07-31|1043.26
#2015-08-03|1059.42
#2015-08-04|1055.01
#2015-08-05|1043.94
#2015-08-06|1034.72
#2015-08-07|1034.52
#2015-08-10|1035.73
#2015-08-11|1019.79
#2015-08-12|1019.79
#2015-08-13|1012.40
#2015-08-14|1023.54
#2015-08-17|1018.22
#2015-08-18| 992.27
#2015-08-19|1001.67
#2015-08-20| 997.79
#2015-08-21| 990.61
#2015-08-24| 950.19
#2015-08-25| 977.06
#2015-08-26| 984.50
#2015-08-27|1025.61
#2015-08-28|1013.33
#2015-08-31|1014.27
#2015-09-01|1008.43
#2015-09-02|1014.05
#2015-09-03|1012.32
#2015-09-04|1005.42
#2015-09-07| 990.35
#2015-09-08|1000.34
#2015-09-09|1025.68
#2015-09-10|1029.64
#2015-09-11|1011.67
#2015-09-14|1016.65
#2015-09-15|1012.59
#2015-09-16|1020.88
#2015-09-17|1034.87
#2015-09-18|1046.02
#2015-09-21|1035.01
#2015-09-22|1019.98
#2015-09-23|1006.95
#2015-09-24|1010.44
#2015-09-25|1008.55
#2015-09-28| 986.76
#2015-09-29| 975.36
#2015-09-30| 974.45
#2015-10-01| 961.41
#2015-10-02| 960.66
#2015-10-05| 983.54
#2015-10-06| 991.51
#2015-10-07|1015.71
#2015-10-08|1013.81
#2015-10-09|1052.45
#2015-10-12|1059.53
#2015-10-13|1052.53
#2015-10-14|1054.97
#2015-10-15|1088.73
#2015-10-16|1075.70
#2015-10-19|1078.16
#2015-10-20|1068.09
#2015-10-21|1063.29
#2015-10-22|1061.62
#2015-10-23|1061.62
#2015-10-26|1057.73
#2015-10-27|1050.02
#2015-10-28|1029.17
#2015-10-29|1010.02
#2015-10-30|1018.66
#2015-11-02|1037.49
#2015-11-03|1032.28
#2015-11-04|1040.79
#2015-11-05|1034.93
#2015-11-06|1034.31
#2015-11-09|1017.58
#2015-11-10|1012.80
#2015-11-11|1006.67
#2015-11-12|1020.30
#2015-11-13|1008.08
#2015-11-16|1007.26
#2015-11-17|1002.46
#2015-11-18| 994.40
#2015-11-19| 994.13
#2015-11-20|1005.90
#2015-11-23|1008.75
#2015-11-24|1006.22
#2015-11-25|1017.19
#2015-11-26|1009.30
#2015-11-27|1002.53
#2015-11-30|1005.68
#2015-12-01|1003.52
#2015-12-02| 985.15
#2015-12-03| 981.37
#2015-12-04| 974.52
#2015-12-07| 974.52
#2015-12-08| 954.69
#2015-12-09| 944.80
#2015-12-10| 944.80
#2015-12-11| 915.93
#2015-12-14| 897.69
#2015-12-15| 921.69
#2015-12-16| 921.86
#2015-12-17| 932.80
#2015-12-18| 914.44
#2015-12-21| 920.52
#2015-12-22| 908.41
#2015-12-23| 919.88
#2015-12-24| 914.53
#2015-12-25| 914.25
#2015-12-28| 919.57
#2015-12-29| 916.57
#2015-12-30| 919.15
#2015-12-31| 919.15
#2016-01-01| 919.15
#2016-01-04| 895.00
#2016-01-05| 897.85
#2016-01-06| 892.75
#2016-01-07| 862.94
#2016-01-08| 880.12
#2016-01-11| 870.62
#2016-01-12| 897.73
#2016-01-13| 933.91
#2016-01-14| 913.57
#2016-01-15| 885.88
#2016-01-18| 886.39
#2016-01-19| 913.43
#2016-01-20| 904.71
#2016-01-21| 906.57
#2016-01-22| 925.20
#2016-01-25| 915.93
#2016-01-26| 918.84
#2016-01-27| 938.43
#2016-01-28| 951.83
#2016-01-29| 969.80
#2016-02-01| 969.45
#2016-02-02| 948.65
#2016-02-03| 945.24
#2016-02-04| 963.71
#2016-02-05| 978.93
#2016-02-08| 978.26
#2016-02-09| 965.26
#2016-02-10| 972.93
#2016-02-11| 959.85
#2016-02-12| 944.95
#2016-02-15| 954.84
#2016-02-16| 957.73
#2016-02-17| 950.69
#2016-02-18| 962.35
#2016-02-19| 979.56
#2016-02-22| 979.56
#2016-02-23| 991.99
#2016-02-24|1006.78
#2016-02-25|1005.56
#2016-02-26|1012.85
#2016-02-29| 997.72
#2016-03-01|1007.83
#2016-03-02|1033.29
#2016-03-03|1045.06
#2016-03-04|1056.34
#2016-03-07|1061.19
#2016-03-08|1053.30
#2016-03-09|1064.72
#2016-03-10|1048.01
#2016-03-11|1067.33
#2016-03-14|1080.77
#2016-03-15|1070.62
#2016-03-16|1043.18
#2016-03-17|1051.33
#2016-03-18|1052.52
#2016-03-21|1060.27
#2016-03-22|1063.57
#2016-03-23|1079.43
#2016-03-24|1062.25
#2016-03-25|1051.96
#2016-03-28|1032.78
#2016-03-29|1033.27
#2016-03-30|1060.40
#2016-03-31|1063.55
#2016-04-01|1049.96
#2016-04-04|1045.05
#2016-04-05|1006.96
#2016-04-06|1006.96
#2016-04-07| 986.29
#2016-04-08| 998.01
#2016-04-11|1003.35
#2016-04-12|1015.31
#2016-04-13|1015.31
#2016-04-14|1015.31
#2016-04-15|1015.31
#2016-04-18|1032.92
#2016-04-19|1040.28
#2016-04-20|1034.32
#2016-04-21|1047.51
#2016-04-22|1024.22
#2016-04-25|1028.02
#2016-04-26|1033.13
#2016-04-27|1022.28
#2016-04-28|1019.78
#2016-04-29|1039.07
#2016-05-02|1039.07
#2016-05-03|1038.93
#2016-05-04|1028.09
#2016-05-05|1028.09
#2016-05-06|1028.09
#2016-05-09|1025.67
#2016-05-10|1009.83
#2016-05-11| 990.90
#2016-05-12| 997.30
#2016-05-13| 987.00
#2016-05-16| 989.04
#2016-05-17|1000.40
#2016-05-18| 987.30
#2016-05-19| 976.72
#2016-05-20| 976.72
#2016-05-23| 982.29
#2016-05-24| 981.71
#2016-05-25| 997.95
#2016-05-26|1009.54
#2016-05-27|1019.33
#2016-05-30|1037.94
#2016-05-31|1041.84
#2016-06-01|1042.38
#2016-06-02|1043.96
#2016-06-03|1053.45
#2016-06-06|1071.58
#2016-06-07|1073.85
#2016-06-08|1066.31
#2016-06-09|1051.27
#2016-06-10|1046.63
#2016-06-13|1033.07
#2016-06-14|1038.63
#2016-06-15|1043.99
#2016-06-16|1016.23
#2016-06-17|1022.13
#2016-06-20|1018.92
#2016-06-21|1027.35
#2016-06-22|1020.63
#2016-06-23|1042.33
#2016-06-24|1018.97
#2016-06-27|1027.78
#2016-06-28|1039.65
#2016-06-29|1058.65
#2016-06-30|1049.68
#2016-07-01|1049.68
#2016-07-04|1082.73
#2016-07-05|1085.48
#2016-07-06|1075.39
#2016-07-07|1079.44
#2016-07-08|1068.75
#2016-07-11|1092.79
#2016-07-12|1099.72
#2016-07-13|1094.66
#2016-07-14|1111.73
#2016-07-15|1117.61
#2016-07-18|1117.61
#2016-07-19|1117.61
#2016-07-20|1128.30
#2016-07-21|1118.16
#2016-07-22|1108.99
#2016-07-25|1110.26
#2016-07-26|1105.38
#2016-07-27|1120.18
#2016-07-28|1163.93
#2016-07-29|1169.61
#2016-08-01|1158.85
#2016-08-02|1140.99
#2016-08-03|1147.46
#2016-08-04|1132.38
#2016-08-05|1143.93
#2016-08-08|1179.80
#2016-08-09|1187.97
#2016-08-10|1192.48
#2016-08-11|1185.28
#2016-08-12|1185.28
#2016-08-15|1192.30
#2016-08-16|1178.02
#2016-08-17|1165.22
#2016-08-18|1186.95
#2016-08-19|1173.38
#2016-08-22|1180.38
#2016-08-23|1179.20
#2016-08-24|1188.01
#2016-08-25|1176.94
#2016-08-26|1188.41
#2016-08-29|1183.24
#2016-08-30|1185.52
#2016-08-31|1179.43
#2016-09-01|1175.94
#2016-09-02|1156.11
#2016-09-05|1132.60
#2016-09-06|1131.36
#2016-09-07|1133.40
#2016-09-08|1115.95
#2016-09-09|1106.33
#2016-09-12|1075.43
#2016-09-13|1113.97
#2016-09-14|1125.53
#2016-09-15|1123.34
#2016-09-16|1131.58
#2016-09-19|1136.57
#2016-09-20|1122.47
#2016-09-21|1133.84
#2016-09-22|1153.97
#2016-09-23|1140.72
#2016-09-26|1136.74
#2016-09-27|1135.25
#2016-09-28|1124.27
#2016-09-29|1129.47
#2016-09-30|1122.29
#2016-10-03|1127.06
#2016-10-04|1153.71
#2016-10-05|1142.49
#2016-10-06|1139.68
#2016-10-07|1129.58
#2016-10-10|1091.48
#2016-10-11|1070.17
#2016-10-12|1035.03
#2016-10-13|1053.87
#2016-10-14|1100.73
#2016-10-17|1079.78
#2016-10-18|1077.14
#2016-10-19|1082.99
#2016-10-20|1089.40
#2016-10-21|1088.74
#2016-10-24|1088.74
#2016-10-25|1091.59
#2016-10-26|1076.06
#2016-10-27|1079.29
#2016-10-28|1074.63
#2016-10-31|1074.43
#2016-11-01|1073.23
#2016-11-02|1070.60
#2016-11-03|1059.31
#2016-11-04|1050.68
#2016-11-07|1065.16
#2016-11-08|1077.81
#2016-11-09|1074.70
#2016-11-10|1079.80
#2016-11-11|1056.95
#2016-11-14|1036.54
#2016-11-15|1042.07
#2016-11-16|1034.29
#2016-11-17|1044.12
#2016-11-18|1037.35
#2016-11-21|1037.03
#2016-11-22|1042.12
#2016-11-23|1048.43
#2016-11-24|1034.87
#2016-11-25|1041.82
#2016-11-28|1041.83
#2016-11-29|1034.71
#2016-11-30|1044.75
#2016-12-01|1050.78
#2016-12-02|1047.61
#2016-12-05|1047.61
#2016-12-06|1052.40
#2016-12-07|1061.50
#2016-12-08|1072.41
#2016-12-09|1073.94
#2016-12-12|1073.94
#2016-12-13|1074.75
#2016-12-14|1062.44
#2016-12-15|1051.98
#2016-12-16|1052.58
#2016-12-19|1053.54
#2016-12-20|1045.82
#2016-12-21|1043.05
#2016-12-22|1043.47
#2016-12-23|1050.27
#2016-12-26|1053.07
#2016-12-27|1057.18
#2016-12-28|1056.67
#2016-12-29|1070.63
#2016-12-30|1080.51
#2017-01-02|1080.51
#2017-01-03|1080.51
#2017-01-04|1097.98
#2017-01-05|1106.39
#2017-01-06|1109.65
#2017-01-09|1110.32
#2017-01-10|1129.40
#2017-01-11|1128.31
#2017-01-12|1127.10
#2017-01-13|1131.32
#2017-01-16|1118.19
#2017-01-17|1119.30
#2017-01-18|1119.74
#2017-01-19|1111.17
#2017-01-20|1112.99
#2017-01-23|1121.17
#2017-01-24|1128.86
#2017-01-25|1147.01
#2017-01-26|1150.08
#2017-01-27|1141.05
#2017-01-30|1142.19
#2017-01-31|1138.45
#2017-02-01|1148.23
#2017-02-02|1145.14
#2017-02-03|1155.25
#2017-02-06|1168.70
#2017-02-07|1165.85
#2017-02-08|1166.48
#2017-02-09|1178.56
#2017-02-10|1176.60
#2017-02-13|1176.60
#2017-02-14|1166.72
#2017-02-15|1160.66
#2017-02-16|1169.07
#2017-02-17|1172.07
#2017-02-20|1171.24
#2017-02-21|1156.09
#2017-02-22|1158.21
#2017-02-23|1152.74
#2017-02-24|1156.11
#2017-02-27|1150.24
#2017-02-28|1159.34
#2017-03-01|1173.37
#2017-03-02|1177.70
#2017-03-03|1171.17
#2017-03-06|1161.91
#2017-03-07|1163.13
#2017-03-08|1161.33
#2017-03-09|1158.58
#2017-03-10|1155.68
#2017-03-13|1156.58
#2017-03-14|1160.10
#2017-03-15|1161.33
#2017-03-16|1181.55
#2017-03-17|1190.17
#2017-03-20|1192.74
#2017-03-21|1197.89
#2017-03-22|1188.81
#2017-03-23|1191.98
#2017-03-24|1192.76
#2017-03-27|1201.42
#2017-03-28|1202.66
#2017-03-29|1202.14
#2017-03-30|1203.13
#2017-03-31|1202.87
#2017-04-03|1206.01
#2017-04-04|1207.58
#2017-04-05|1208.33
#2017-04-06|1208.33
#2017-04-07|1213.36
#2017-04-10|1210.95
#2017-04-11|1223.79
#2017-04-12|1229.31
#2017-04-13|1229.31
#2017-04-14|1229.31
#2017-04-17|1229.63
#2017-04-18|1224.05
#2017-04-19|1195.46
#2017-04-20|1203.49
#2017-04-21|1202.51
#2017-04-24|1198.34
#2017-04-25|1195.03
#2017-04-26|1201.40
#2017-04-27|1190.55
#2017-04-28|1195.86
#2017-05-01|1195.86
#2017-05-02|1198.95
#2017-05-03|1201.48
#2017-05-04|1209.32
#2017-05-05|1207.00
#2017-05-08|1208.25
#2017-05-09|1204.04
#2017-05-10|1204.04
#2017-05-11|1197.99
#2017-05-12|1194.16
#2017-05-15|1191.16
#2017-05-16|1183.02
#2017-05-17|1197.21
#2017-05-18|1197.49
#2017-05-19|1206.89
#2017-05-22|1221.03
#2017-05-23|1226.29
#2017-05-24|1225.52
#2017-05-25|1229.56
#2017-05-26|1234.05
#2017-05-29|1230.27
#2017-05-30|1230.25
#2017-05-31|1224.34
#2017-06-01|1232.48
#2017-06-02|1229.54
#2017-06-05|1246.85
#2017-06-06|1240.66
#2017-06-07|1244.18
#2017-06-08|1242.53
#2017-06-09|1232.74
#2017-06-12|1234.83
#2017-06-13|1240.55
#2017-06-14|1247.65
#2017-06-15|1236.41
#2017-06-16|1245.37
#2017-06-19|1248.66
#2017-06-20|1242.73
#2017-06-21|1243.77
#2017-06-22|1242.53
#2017-06-23|1246.51
#2017-06-26|1250.49
#2017-06-27|1257.19
#2017-06-28|1258.97
#2017-06-29|1262.58
#2017-06-30|1265.06
#2017-07-03|1263.89
#2017-07-04|1263.85
#2017-07-05|1264.80
#2017-07-06|1257.71
#2017-07-07|1255.11
#2017-07-10|1255.11
#2017-07-11|1262.85
#2017-07-12|1275.73
#2017-07-13|1280.08
#2017-07-14|1275.95
#2017-07-17|1280.17
#2017-07-18|1269.74
#2017-07-19|1269.22
#2017-07-20|1258.86
#2017-07-21|1268.02
#2017-07-24|1272.20
#2017-07-25|1267.50
#2017-07-26|1270.46
#2017-07-27|1272.96
#2017-07-28|1272.96
#2017-07-31|1261.37
#2017-08-01|1252.47
#2017-08-02|1255.01
#2017-08-03|1253.15
#2017-08-04|1247.49
#2017-08-07|1245.19
#2017-08-08|1255.90
#2017-08-09|1255.96
#2017-08-10|1257.41
#2017-08-11|1255.57
#2017-08-14|1255.57
#2017-08-15|1253.18
#2017-08-16|1242.24
#2017-08-17|1241.80
#2017-08-18|1247.18
#2017-08-21|1252.09
#2017-08-22|1262.05
#2017-08-23|1262.99
#2017-08-24|1262.93
#2017-08-25|1263.90
#2017-08-28|1278.93
#2017-08-29|1311.18
#2017-08-30|1311.95
#2017-08-31|1304.69
#2017-09-01|1312.43
#2017-09-04|1313.97
#2017-09-05|1306.08
#2017-09-06|1301.81
#2017-09-07|1316.03
#2017-09-08|1323.01
#2017-09-11|1337.52
#2017-09-12|1334.98
#2017-09-13|1338.02
#2017-09-14|1363.21
#2017-09-15|1358.87
#2017-09-18|1368.10
#2017-09-19|1366.08
#2017-09-20|1362.23
#2017-09-21|1350.41
#2017-09-22|1345.25
#2017-09-25|1351.11
#2017-09-26|1343.53
#2017-09-27|1343.66
#2017-09-28|1330.76
#2017-09-29|1341.18
#2017-10-02|1354.71
#2017-10-03|1345.03
#2017-10-04|1348.49
#2017-10-05|1350.74
#2017-10-06|1344.88
#2017-10-09|1343.26
#2017-10-10|1363.65
#2017-10-11|1376.01
#2017-10-12|1385.08
#2017-10-13|1385.08
#2017-10-16|1399.45
#2017-10-17|1392.75
#2017-10-18|1375.19
#2017-10-19|1354.17
#2017-10-20|1365.43
#2017-10-23|1365.43
#2017-10-24|1356.15
#2017-10-25|1360.33
#2017-10-26|1360.33
#2017-10-27|1360.70
#2017-10-30|1376.02
#2017-10-31|1382.45
#2017-11-01|1393.26
#2017-11-02|1383.99
#2017-11-03|1382.19
#2017-11-06|1385.12
#2017-11-07|1381.03
#2017-11-08|1397.79
#2017-11-09|1390.34
#2017-11-10|1377.91
#2017-11-13|1381.37
#2017-11-14|1402.34
#2017-11-15|1392.14
#2017-11-16|1405.35
#2017-11-17|1426.94
#2017-11-20|1427.84
#2017-11-21|1424.94
#2017-11-22|1437.69
#2017-11-23|1433.57
#2017-11-24|1427.54
#2017-11-27|1423.54
#2017-11-28|1427.51
#2017-11-29|1457.01
#2017-11-30|1444.36
#2017-12-01|1446.70
#2017-12-04|1449.48
#2017-12-05|1449.48
#2017-12-06|1449.78
#2017-12-07|1455.18
#2017-12-08|1449.58
#2017-12-11|1449.58
#2017-12-12|1449.35
#2017-12-13|1446.73
#2017-12-14|1457.69
#2017-12-15|1462.72
#2017-12-18|1458.03
#2017-12-19|1461.20
#2017-12-20|1463.59
#2017-12-21|1457.64
#2017-12-22|1459.55
#2017-12-25|1469.64
#2017-12-26|1466.75
#2017-12-27|1465.02
#2017-12-28|1457.29
#2017-12-29|1465.99
#2018-01-01|1465.99
#2018-01-02|1465.99
#2018-01-03|1495.17
#2018-01-04|1505.87
#2018-01-05|1508.00
#2018-01-08|1511.28
#2018-01-09|1503.25
#2018-01-10|1503.48
#2018-01-11|1519.93
#2018-01-12|1543.62
#2018-01-15|1551.59
#2018-01-16|1552.07
#2018-01-17|1558.02
#2018-01-18|1537.29
#2018-01-19|1535.40
#2018-01-22|1525.00
#2018-01-23|1545.17
#2018-01-24|1553.93
#2018-01-25|1550.33
#2018-01-26|1567.83
#2018-01-29|1567.03
#2018-01-30|1555.93
#2018-01-31|1557.35
#2018-02-01|1555.90
#2018-02-02|1552.96
#2018-02-05|1532.96
#2018-02-06|1516.29
#2018-02-07|1506.71
#2018-02-08|1495.00
#2018-02-09|1499.38
#2018-02-12|1510.14
#2018-02-13|1513.95
#2018-02-14|1512.27
#2018-02-15|1528.75
#2018-02-16|1534.66
#2018-02-19|1529.18
#2018-02-20|1514.86
#2018-02-21|1518.07
#2018-02-22|1500.56
#2018-02-23|1515.82
#2018-02-26|1538.72
#2018-02-27|1543.93
#2018-02-28|1543.25
#2018-03-01|1543.25
#2018-03-02|1527.57
#2018-03-05|1521.07
#2018-03-06|1517.46
#2018-03-07|1516.37
#2018-03-08|1508.93
#2018-03-09|1515.64
#2018-03-12|1530.79
#2018-03-13|1522.88
#2018-03-14|1527.37
#2018-03-15|1526.01
#2018-03-16|1518.86
#2018-03-19|1514.98
#2018-03-20|1507.95
#2018-03-21|1495.47
#2018-03-22|1488.15
#2018-03-23|1485.26
#2018-03-26|1489.24
#2018-03-27|1490.14
#2018-03-28|1463.58
#2018-03-29|1447.89
#2018-03-30|1447.59
#2018-04-02|1464.03
#2018-04-03|1440.64
#2018-04-04|1378.59
#2018-04-05|1379.81
#2018-04-06|1379.81
#2018-04-09|1391.64
#2018-04-10|1410.72
#2018-04-11|1436.43
#2018-04-12|1431.56
#2018-04-13|1431.56
#2018-04-16|1431.56
#2018-04-17|1430.69
#2018-04-18|1451.60
#2018-04-19|1442.03
#2018-04-20|1441.11
#2018-04-23|1421.49
#2018-04-24|1412.71
#2018-04-25|1389.29
#2018-04-26|1396.18
#2018-04-27|1402.73
#2018-04-30|1399.64
#2018-05-01|1399.64
#2018-05-02|1395.72
#2018-05-03|1382.56
#2018-05-04|1371.06
#2018-05-07|1367.23
#2018-05-08|1373.47
#2018-05-09|1353.01
#2018-05-10|1351.70
#2018-05-11|1383.86
#2018-05-14|1389.37
#2018-05-15|1375.28
#2018-05-16|1352.09
#2018-05-17|1338.35
#2018-05-18|1334.35
#2018-05-21|1360.57
#2018-05-22|1371.94
#2018-05-23|1368.39
#2018-05-24|1360.35
#2018-05-25|1375.25
#2018-05-28|1388.26
#2018-05-29|1388.26
#2018-05-30|1367.85
#2018-05-31|1351.26
#2018-06-01|1363.66
#2018-06-04|1367.19
#2018-06-05|1405.96
#2018-06-06|1406.82
#2018-06-07|1392.07
#2018-06-08|1370.12
#2018-06-11|1378.76
#2018-06-12|1381.36
#2018-06-13|1378.05
#2018-06-14|1374.99
#2018-06-15|1366.38
#2018-06-18|1342.17
#2018-06-19|1306.50
#2018-06-20|1324.00
#2018-06-21|1300.68
#2018-06-22|1294.65
#2018-06-25|1279.04
#2018-06-26|1284.96
#2018-06-27|1280.07
#2018-06-28|1262.75
#2018-06-29|1269.71
#2018-07-02|1281.74
#2018-07-03|1285.87
#2018-07-04|1300.60
#2018-07-05|1283.45
#2018-07-06|1299.21
#2018-07-09|1295.99
#2018-07-10|1304.96
#2018-07-11|1292.95
#2018-07-12|1293.38
#2018-07-13|1294.13
#2018-07-16|1282.32
#2018-07-17|1293.86
#2018-07-18|1299.34
#2018-07-19|1298.32
#2018-07-20|1338.36
#2018-07-23|1347.06
#2018-07-24|1342.82
#2018-07-25|1359.04
#2018-07-26|1372.02
#2018-07-27|1372.02
#2018-07-30|1372.02
#2018-07-31|1386.56
#2018-08-01|1402.70
#2018-08-02|1381.66
#2018-08-03|1396.52
#2018-08-06|1391.23
#2018-08-07|1395.55
#2018-08-08|1405.29
#2018-08-09|1421.68
#2018-08-10|1412.51
#2018-08-13|1412.51
#2018-08-14|1399.13
#2018-08-15|1382.25
#2018-08-16|1387.95
#2018-08-17|1396.86
#2018-08-20|1413.04
#2018-08-21|1425.28
#2018-08-22|1426.96
#2018-08-23|1431.03
#2018-08-24|1430.17
#2018-08-27|1456.03
#2018-08-28|1450.54
#2018-08-29|1443.36
#2018-08-30|1438.08
#2018-08-31|1435.59
#2018-09-03|1435.34
#2018-09-04|1428.73
#2018-09-05|1408.15
#2018-09-06|1421.39
#2018-09-07|1417.73
#2018-09-10|1414.23
#2018-09-11|1399.47
#2018-09-12|1415.84
#2018-09-13|1462.50
#2018-09-14|1472.67
#2018-09-17|1453.80
#2018-09-18|1487.00
#2018-09-19|1488.05
#2018-09-20|1481.93
#2018-09-21|1484.70
#2018-09-24|1478.29
#2018-09-25|1479.77
#2018-09-26|1469.65
#2018-09-27|1483.66
#2018-09-28|1488.82
#2018-10-01|1490.44
#2018-10-02|1473.01
#2018-10-03|1471.72
#2018-10-04|1455.71
#2018-10-05|1438.99
#2018-10-08|1422.73
#2018-10-09|1416.94
#2018-10-10|1440.33
#2018-10-11|1420.14
#2018-10-12|1427.80
#2018-10-15|1427.80
#2018-10-16|1435.26
#2018-10-17|1441.50
#2018-10-18|1432.60
#2018-10-19|1419.48
#2018-10-22|1415.03
#2018-10-23|1415.03
#2018-10-24|1389.30
#2018-10-25|1403.58
#2018-10-26|1382.04
#2018-10-29|1370.37
#2018-10-30|1362.20
#2018-10-31|1384.72
#2018-11-01|1403.44
#2018-11-02|1429.86
#2018-11-05|1414.50
#2018-11-06|1415.86
#2018-11-07|1428.13
#2018-11-08|1424.89
#2018-11-09|1416.72
#2018-11-12|1395.50
#2018-11-13|1401.37
#2018-11-14|1396.78
#2018-11-15|1389.39
#2018-11-16|1382.19
#2018-11-19|1373.68
#2018-11-20|1346.28
#2018-11-21|1360.76
#2018-11-22|1350.32
#2018-11-23|1353.93
#2018-11-26|1374.81
#2018-11-27|1379.70
#2018-11-28|1370.50
#2018-11-29|1370.21
#2018-11-30|1381.76
#2018-12-03|1408.78
#2018-12-04|1416.05
#2018-12-05|1416.05
#2018-12-06|1388.37
#2018-12-07|1383.51
#2018-12-10|1383.51
#2018-12-11|1377.09
#2018-12-12|1379.75
#2018-12-13|1385.85
#2018-12-14|1367.81
#2018-12-17|1357.62
#2018-12-18|1351.85
#2018-12-19|1375.13
#2018-12-20|1370.73
#2018-12-21|1367.58
#2018-12-24|1360.26
#2018-12-25|1337.82
#2018-12-26|1335.45
#2018-12-27|1330.24
#2018-12-28|1344.09
#2018-12-31|1344.09
#2019-01-01|1344.09
#2019-01-02|1361.88
#2019-01-03|1365.45
#2019-01-04|1366.35
#2019-01-07|1389.77
#2019-01-08|1383.35
#2019-01-09|1386.94
#2019-01-10|1377.33
#2019-01-11|1379.89
#2019-01-14|1375.38
#2019-01-15|1376.70
#2019-01-16|1390.76
#2019-01-17|1392.29
#2019-01-18|1369.40
#2019-01-21|1380.51
#2019-01-22|1386.28
#2019-01-23|1406.91
#2019-01-24|1416.95
#2019-01-25|1426.22
#2019-01-28|1428.08
#2019-01-29|1429.45
#2019-01-30|1438.59
#2019-01-31|1468.75
#2019-02-01|1470.75
#2019-02-04|1463.74
#2019-02-05|1463.66
#2019-02-06|1474.94
#2019-02-07|1469.28
#2019-02-08|1454.77
#2019-02-11|1450.00
#2019-02-12|1451.69
#2019-02-13|1456.14
#2019-02-14|1448.85
#2019-02-15|1438.48
#2019-02-18|1441.12
#2019-02-19|1441.12
#2019-02-20|1444.67
#2019-02-21|1454.36
#2019-02-22|1450.58
#2019-02-25|1464.53
#2019-02-26|1456.56
#2019-02-27|1451.57
#2019-02-28|1438.50
#2019-03-01|1419.16
#2019-03-04|1403.16
#2019-03-05|1411.35
#2019-03-06|1389.65
#2019-03-07|1402.44
#2019-03-08|1400.53
#2019-03-11|1401.10
#2019-03-12|1403.63
#2019-03-13|1409.55
#2019-03-14|1403.56
#2019-03-15|1394.53
#2019-03-18|1395.59
#2019-03-19|1406.35
#2019-03-20|1402.47
#2019-03-21|1407.90
#2019-03-22|1419.77
#2019-03-25|1409.27
#2019-03-26|1411.98
#2019-03-27|1402.12
#2019-03-28|1396.24
#2019-03-29|1398.02
#2019-04-01|1401.36
#2019-04-02|1405.37
#2019-04-03|1406.53
#2019-04-04|1399.47
#2019-04-05|1402.22
#2019-04-08|1402.22
#2019-04-09|1414.50
#2019-04-10|1421.11
#2019-04-11|1419.66
#2019-04-12|1426.63
#2019-04-15|1426.63
#2019-04-16|1426.63
#2019-04-17|1436.45
#2019-04-18|1432.14
#2019-04-19|1429.79
#2019-04-22|1430.38
#2019-04-23|1427.96
#2019-04-24|1430.40
#2019-04-25|1426.27
#2019-04-26|1426.33
#2019-04-29|1425.73
#2019-04-30|1430.61
#2019-05-01|1430.61
#2019-05-02|1432.18
#2019-05-03|1429.93
#2019-05-06|1429.93
#2019-05-07|1428.11
#2019-05-08|1424.65
#2019-05-09|1420.17
#2019-05-10|1421.82
#2019-05-13|1416.19
#2019-05-14|1422.42
#2019-05-15|1405.12
#2019-05-16|1400.94
#2019-05-17|1395.01
#2019-05-20|1395.01
#2019-05-21|1397.47
#2019-05-22|1415.07
#2019-05-23|1397.21
#2019-05-24|1410.68
#2019-05-27|1416.48
#2019-05-28|1402.71
#2019-05-29|1398.79
#2019-05-30|1398.85
#2019-05-31|1411.46
#2019-06-03|1411.46
#2019-06-04|1446.59
#2019-06-05|1463.19
#2019-06-06|1467.94
#2019-06-07|1455.68
#2019-06-10|1464.85
#2019-06-11|1473.46
#2019-06-12|1478.68
#2019-06-13|1482.99
#2019-06-14|1484.59
#2019-06-17|1467.36
#2019-06-18|1468.58
#2019-06-19|1488.97
#2019-06-20|1511.48
#2019-06-21|1503.93
#2019-06-24|1505.15
#2019-06-25|1508.14
#2019-06-26|1507.64
#2019-06-27|1505.38
#2019-06-28|1505.75
#2019-07-01|1519.30
#2019-07-02|1511.36
#2019-07-03|1520.07
#2019-07-04|1501.39
#2019-07-05|1503.70
#2019-07-08|1495.45
#2019-07-09|1486.83
#2019-07-10|1498.68
#2019-07-11|1501.35
#2019-07-12|1483.29
#2019-07-15|1480.82
#2019-07-16|1480.82
#2019-07-17|1470.17
#2019-07-18|1470.45
#2019-07-19|1479.72
#2019-07-22|1475.63
#2019-07-23|1464.40
#2019-07-24|1463.57
#2019-07-25|1469.12
#2019-07-26|1453.36
#2019-07-29|1453.36
#2019-07-30|1442.17
#2019-07-31|1454.62
#2019-08-01|1441.44
#2019-08-02|1442.35
#2019-08-05|1423.99
#2019-08-06|1423.51
#2019-08-07|1397.72
#2019-08-08|1383.70
#2019-08-09|1377.88
#2019-08-12|1377.88
#2019-08-13|1349.48
#2019-08-14|1321.23
#2019-08-15|1308.40
#2019-08-16|1341.13
#2019-08-19|1350.10
#2019-08-20|1328.79
#2019-08-21|1327.20
#2019-08-22|1328.95
#2019-08-23|1344.10
#2019-08-26|1329.18
#2019-08-27|1320.34
#2019-08-28|1320.28
#2019-08-29|1339.17
#2019-08-30|1359.98
#2019-09-02|1355.10
#2019-09-03|1331.90
#2019-09-04|1338.20
#2019-09-05|1348.92
#2019-09-06|1343.63
#2019-09-09|1345.14
#2019-09-10|1360.87
#2019-09-11|1395.79
#2019-09-12|1407.88
#2019-09-13|1396.40
#2019-09-16|1373.27
#2019-09-17|1362.68
#2019-09-18|1375.12
#2019-09-19|1374.77
#2019-09-20|1378.75
#2019-09-23|1360.23
#2019-09-24|1354.86
#2019-09-25|1362.45
#2019-09-26|1354.31
#2019-09-27|1362.63
#2019-09-30|1348.01
#2019-10-01|1337.55
#2019-10-02|1311.33
#2019-10-03|1307.20
#2019-10-04|1302.64
#2019-10-07|1312.99
#2019-10-08|1312.03
#2019-10-09|1316.10
#2019-10-10|1302.18
#2019-10-11|1310.31
#2019-10-14|1310.31
#2019-10-15|1314.51
#2019-10-16|1323.69
#2019-10-17|1333.28
#2019-10-18|1328.44
#2019-10-21|1321.33
#2019-10-22|1323.02
#2019-10-23|1323.02
#2019-10-24|1283.48
#2019-10-25|1280.84
#2019-10-28|1278.84
#2019-10-29|1269.33
#2019-10-30|1303.36
#2019-10-31|1309.16
#2019-11-01|1301.88
#2019-11-04|1325.27
#2019-11-05|1332.50
#2019-11-06|1337.24
#2019-11-07|1352.42
#2019-11-08|1351.76
#2019-11-11|1330.32
#2019-11-12|1343.38
#2019-11-13|1334.09
#2019-11-14|1333.97
#2019-11-15|1331.29
#2019-11-18|1327.29
#2019-11-19|1333.45
#2019-11-20|1331.83
#2019-11-21|1339.73
#2019-11-22|1351.70
#2019-11-25|1364.62
#2019-11-26|1356.17
#2019-11-27|1363.69
#2019-11-28|1365.46
#2019-11-29|1355.32
#2019-12-02|1337.68
#2019-12-03|1331.43
#2019-12-04|1307.98
#2019-12-05|1307.98
#2019-12-06|1305.00
#2019-12-09|1308.41
#2019-12-10|1308.41
#2019-12-11|1295.24
#2019-12-12|1293.32
#2019-12-13|1295.36
#2019-12-16|1272.14
#2019-12-17|1293.17
#2019-12-18|1306.82
#2019-12-19|1319.14
#2019-12-20|1315.31
#2019-12-23|1321.45
#2019-12-24|1315.70
#2019-12-25|1324.59
#2019-12-26|1321.81
#2019-12-27|1323.72
#2019-12-30|1341.38
#2019-12-31|1341.38
#2020-01-01|1341.38
#2020-01-02|1346.82
#2020-01-03|1339.11
#2020-01-06|1296.75
#2020-01-07|1297.39
#2020-01-08|1264.82
#2020-01-09|1274.89
#2020-01-10|1282.76
#2020-01-13|1281.61
#2020-01-14|1268.22
#2020-01-15|1262.42
#2020-01-16|1284.08
#2020-01-17|1288.21
#2020-01-20|1244.57
#2020-01-21|1244.29
#2020-01-22|1255.31
#2020-01-23|1248.01
#2020-01-24|1242.61
#2020-01-27|1193.01
#2020-01-28|1182.89
#2020-01-29|1183.49
#2020-01-30|1199.86
#2020-01-31|1194.46
#2020-02-03|1181.82
#2020-02-04|1198.61
#2020-02-05|1208.87
#2020-02-06|1225.74
#2020-02-07|1224.30
#2020-02-10|1224.30
#2020-02-11|1206.77
#2020-02-12|1228.60
#2020-02-13|1227.23
#2020-02-14|1226.11
#2020-02-17|1220.67
#2020-02-18|1199.13
#2020-02-19|1194.52
#2020-02-20|1163.55
#2020-02-21|1161.63
#2020-02-24|1110.73
#2020-02-25|1115.29
#2020-02-26|1031.27
#2020-02-27|1072.43
#2020-02-28|1045.68
#2020-03-02|1050.03
#2020-03-03|1070.13
#2020-03-04|1076.99
#2020-03-05|1069.44
#2020-03-06|1043.68
#2020-03-09| 963.42
#2020-03-10| 973.90
#2020-03-11| 956.98
#2020-03-12| 837.72
#2020-03-13| 839.51
#2020-03-16| 758.09
#2020-03-17| 726.96
#2020-03-18| 730.97
#2020-03-19| 703.73
#2020-03-20| 754.60
#2020-03-23| 654.79
#2020-03-24| 660.03
#2020-03-25| 686.99
#2020-03-26| 712.08
#2020-03-27| 744.96
#2020-03-30| 727.40
#2020-03-31| 763.05
#2020-04-01| 733.22
#2020-04-02| 738.62
#2020-04-03| 730.18
#2020-04-06| 730.18
#2020-04-07| 793.35
#2020-04-08| 813.20
#2020-04-09| 821.00
#2020-04-10| 827.75
#2020-04-13| 842.78
#2020-04-14| 867.13
#2020-04-15| 854.23
#2020-04-16| 823.12
#2020-04-17| 857.37
#2020-04-20| 885.79
#2020-04-21| 860.22
#2020-04-22| 836.92
#2020-04-23| 839.74
#2020-04-24| 823.44
#2020-04-27| 820.57
#2020-04-28| 818.83
#2020-04-29| 820.87
#2020-04-30| 841.69
#2020-05-01| 841.69
#2020-05-04| 841.69
#2020-05-05| 822.89
#2020-05-06| 822.89
#2020-05-07| 794.79
#2020-05-08| 799.35
#2020-05-11| 817.66
#2020-05-12| 820.45
#2020-05-13| 825.92
#2020-05-14| 812.76
#2020-05-15| 805.97
#2020-05-18| 809.93
#2020-05-19| 834.64
#2020-05-20| 844.75
#2020-05-21| 848.67
#2020-05-22| 833.99
#2020-05-25| 842.23
#2020-05-26| 862.56
#2020-05-27| 877.08
#2020-05-28| 902.88
#2020-05-29| 902.02
#2020-06-01| 923.49
#2020-06-02| 942.72
#2020-06-03| 942.72
#2020-06-04|1032.26
#2020-06-05|1046.10
#2020-06-08|1031.63
#2020-06-09|1026.79
#2020-06-10|1052.83
#2020-06-11|1036.31
#2020-06-12|1009.76
#2020-06-15| 944.05
#2020-06-16| 963.64
#2020-06-17| 962.37
#2020-06-18| 954.86
#2020-06-19| 947.00
#2020-06-22| 896.03
#2020-06-23| 905.54
#2020-06-24| 906.06
#2020-06-25| 905.40
#2020-06-26| 896.53
#2020-06-29| 901.78
#2020-06-30| 900.63
#2020-07-01| 912.73
#2020-07-02| 930.10
#2020-07-03| 914.83
#2020-07-06| 914.83
#2020-07-07| 896.47
#2020-07-08| 901.36
#2020-07-09| 904.45
#2020-07-10| 890.41
#2020-07-13| 878.11
#2020-07-14| 875.26
#2020-07-15| 890.03
#2020-07-16| 882.85
#2020-07-17| 887.11
#2020-07-20| 866.90
#2020-07-21| 883.96
#2020-07-22| 864.82
#2020-07-23| 870.03
#2020-07-24| 854.77
#2020-07-27| 854.77
#2020-07-28| 854.77
#2020-07-29| 836.79
#2020-07-30| 826.32
#2020-07-31| 833.92
#2020-08-03| 828.99
#2020-08-04| 844.04
#2020-08-05| 851.61
#2020-08-06| 842.24
#2020-08-07| 835.11
#2020-08-10| 827.05
#2020-08-11| 852.43
#2020-08-12| 852.43
#2020-08-13| 893.54
#2020-08-14| 870.82
#2020-08-17| 860.05
#2020-08-18| 874.83
#2020-08-19| 856.81
#2020-08-20| 843.99
#2020-08-21| 837.84
#2020-08-24| 836.09
#2020-08-25| 844.27
#2020-08-26| 857.41
#2020-08-27| 864.89
#2020-08-28| 871.81
#2020-08-31| 858.10
#2020-09-01| 851.20
#2020-09-02| 852.73
#2020-09-03| 837.27
#2020-09-04| 837.27
#2020-09-07| 837.27
#2020-09-08| 834.70
#2020-09-09| 842.25
#2020-09-10| 841.21
#2020-09-11| 829.37
#2020-09-14| 821.87
#2020-09-15| 825.97
#2020-09-16| 821.32
#2020-09-17| 810.93
#2020-09-18| 822.15
#2020-09-21| 812.55
#2020-09-22| 789.90
#2020-09-23| 780.77
#2020-09-24| 779.40
#2020-09-25| 778.14
#2020-09-28| 803.20
#2020-09-29| 790.96
#2020-09-30| 777.47
#2020-10-01| 786.21
#2020-10-02| 771.28
#2020-10-05| 778.42
#2020-10-06| 788.16
#2020-10-07| 792.39
#2020-10-08| 799.32
#2020-10-09| 795.08
#2020-10-12| 796.37
#2020-10-13| 796.37
#2020-10-14| 780.41
#2020-10-15| 777.41
#2020-10-16| 777.69
#2020-10-19| 750.03
#2020-10-20| 757.83
#2020-10-21| 782.44
#2020-10-22| 780.39
#2020-10-23| 780.39
#2020-10-26| 776.46
#2020-10-27| 780.18
#2020-10-28| 790.76
#2020-10-29| 797.81
#2020-10-30| 795.04
#2020-11-02| 802.63
#2020-11-03| 817.13
#2020-11-04| 806.99
#2020-11-05| 838.33
#2020-11-06| 867.75
#2020-11-09| 875.28
#2020-11-10| 960.10
#2020-11-11| 960.66
#2020-11-12| 954.22
#2020-11-13| 976.95
#2020-11-16| 975.56
#2020-11-17| 976.06
#2020-11-18| 978.53
#2020-11-19| 989.15
#2020-11-20|1033.37
#2020-11-23|1058.03
#2020-11-24|1041.38
#2020-11-25|1079.99
#2020-11-26|1083.38
#2020-11-27|1079.81
#2020-11-30|1043.50
#2020-12-01|1066.30
#2020-12-02|1069.77
#2020-12-03|1095.03
#2020-12-04|1103.22
#2020-12-07|1103.22
#2020-12-08|1140.14
#2020-12-09|1148.27
#2020-12-10|1148.27
#2020-12-11|1148.27
#2020-12-14|1130.25
#2020-12-15|1127.53
#2020-12-16|1144.35
#2020-12-17|1153.77
#2020-12-18|1141.93
#2020-12-21|1055.14
#2020-12-22|1082.72
#2020-12-23|1063.63
#2020-12-24|1100.93
#2020-12-25|1127.50
#2020-12-28|1088.84
#2020-12-29|1118.12
#2020-12-30|1104.78
#2020-12-31|1104.78
#2021-01-01|1104.78
#2021-01-04|1113.37
#2021-01-05|1121.02
#2021-01-06|1141.09
#2021-01-07|1192.24
#2021-01-08|1188.24
#2021-01-11|1180.22
#2021-01-12|1182.21
#2021-01-13|1198.17
#2021-01-14|1194.13
#2021-01-15|1180.92
#2021-01-18|1154.76
#2021-01-19|1162.60
#2021-01-20|1158.30
#2021-01-21|1198.92
#2021-01-22|1184.89
#2021-01-25|1173.56
#2021-01-26|1189.50
#2021-01-27|1177.29
#2021-01-28|1143.00
#2021-01-29|1154.19
#2021-02-01|1174.41
#2021-02-02|1167.34
#2021-02-03|1182.50
#2021-02-04|1196.51
#2021-02-05|1220.84
#2021-02-08|1277.33
#2021-02-09|1276.65
#2021-02-10|1272.76
#2021-02-11|1273.42
#2021-02-12|1273.42
#2021-02-15|1260.54
#2021-02-16|1260.75
#2021-02-17|1261.75
#2021-02-18|1245.68
#2021-02-19|1229.17
#2021-02-22|1191.50
#2021-02-23|1215.18
#2021-02-24|1211.23
#2021-02-25|1219.05
#2021-02-26|1219.05
#2021-03-01|1235.96
#2021-03-02|1237.80
#2021-03-03|1269.66
#2021-03-04|1268.20
#2021-03-05|1289.00
#2021-03-08|1280.54
#2021-03-09|1270.42
#2021-03-10|1293.33
#2021-03-11|1294.52
#2021-03-12|1272.61
#2021-03-15|1266.63
#2021-03-16|1269.56
#2021-03-17|1275.36
#2021-03-18|1280.16
#2021-03-19|1280.98
#2021-03-22|1273.28
#2021-03-23|1268.43
#2021-03-24|1270.33
#2021-03-25|1271.24
#2021-03-26|1274.50
#2021-03-29|1270.87
#2021-03-30|1278.38
#2021-03-31|1269.88
#2021-04-01|1286.29
#2021-04-02|1278.92
#2021-04-05|1262.57
#2021-04-06|1262.57
#2021-04-07|1244.13
#2021-04-08|1238.07
#2021-04-09|1247.66
#2021-04-12|1211.38
#2021-04-13|1211.38
#2021-04-14|1211.38
#2021-04-15|1211.38
#2021-04-16|1207.50
#2021-04-19|1231.17
#2021-04-20|1266.75
#2021-04-21|1268.33
#2021-04-22|1246.45
#2021-04-23|1213.71
#2021-04-26|1214.17
#2021-04-27|1211.99
#2021-04-28|1216.05
#2021-04-29|1232.82
#2021-04-30|1226.13
#2021-05-03|1226.13
#2021-05-04|1226.13
#2021-05-05|1179.58
#2021-05-06|1186.36
#2021-05-07|1190.87
#2021-05-10|1188.90
#2021-05-11|1171.26
#2021-05-12|1134.77
#2021-05-13|1135.97
#2021-05-14|1126.05
#2021-05-17|1135.31
#2021-05-18|1143.86
#2021-05-19|1131.98
#2021-05-20|1135.57
#2021-05-21|1136.69
#2021-05-24|1132.77
#2021-05-25|1162.19
#2021-05-26|1162.19
#2021-05-27|1148.87
#2021-05-28|1141.73
#2021-05-31|1144.11
#2021-06-01|1171.83
#2021-06-02|1154.95
#2021-06-03|1154.95
#2021-06-04|1147.37
#2021-06-07|1155.52
#2021-06-08|1167.99
#2021-06-09|1189.89
#2021-06-10|1186.30
#2021-06-11|1206.43
#2021-06-14|1207.70
#2021-06-15|1177.49
#2021-06-16|1164.06
#2021-06-17|1149.77
#2021-06-18|1144.60
#2021-06-21|1120.25
#2021-06-22|1116.68
#2021-06-23|1102.74
#2021-06-24|1096.97
#2021-06-25|1102.52
#2021-06-28|1090.27
#2021-06-29|1087.93
#2021-06-30|1081.77
#2021-07-01|1103.01
#2021-07-02|1075.07
#2021-07-05|1071.21
#2021-07-06|1077.97
#2021-07-07|1059.12
#2021-07-08|1011.51
#2021-07-09|1021.21
#2021-07-12|1025.29
#2021-07-13|1046.74
#2021-07-14|1035.76
#2021-07-15|1038.40
#2021-07-16|1037.34
#2021-07-19|1016.32
#2021-07-20|1000.21
#2021-07-21| 985.79
#2021-07-22|1006.16
#2021-07-23| 997.95
#2021-07-26| 997.95
#2021-07-27| 986.71
#2021-07-28| 986.71
#2021-07-29| 981.52
#2021-07-30| 972.29
#2021-08-02| 966.38
#2021-08-03| 986.72
#2021-08-04| 987.00
#2021-08-05| 974.45
#2021-08-06| 968.27
#2021-08-09| 989.73
#2021-08-10| 974.03
#2021-08-11| 962.12
#2021-08-12| 962.12
#2021-08-13| 959.63
#2021-08-16| 963.49
#2021-08-17| 975.71
#2021-08-18| 981.55
#2021-08-19| 974.63
#2021-08-20| 988.28
#2021-08-23|1054.92
#2021-08-24|1070.22
#2021-08-25|1091.65
#2021-08-26|1083.93
#2021-08-27|1107.58
#2021-08-30|1119.97
#2021-08-31|1120.71
#2021-09-01|1103.55
#2021-09-02|1110.15
#2021-09-03|1102.54
#2021-09-06|1101.32
#2021-09-07|1078.63
#2021-09-08|1076.30
#2021-09-09|1091.19
#2021-09-10|1088.07
#2021-09-13|1088.75
#2021-09-14|1085.69
#2021-09-15|1088.36
#2021-09-16|1091.08
#2021-09-17|1074.16
#2021-09-20|1050.73
#2021-09-21|1075.85
#2021-09-22|1075.99
#2021-09-23|1150.30
#2021-09-24|1150.30
#2021-09-27|1145.38
#2021-09-28|1122.93
#2021-09-29|1130.75
#2021-09-30|1105.30
#2021-10-01|1120.55
#2021-10-04|1122.30
#2021-10-05|1123.88
#2021-10-06|1109.99
#2021-10-07|1150.98
#2021-10-08|1144.13
#2021-10-11|1133.07
#2021-10-12|1158.32
#2021-10-13|1158.32
#2021-10-14|1162.26
#2021-10-15|1161.46
#2021-10-18|1164.98
#2021-10-19|1152.86
#2021-10-20|1167.86
#2021-10-21|1166.81
#2021-10-22|1166.81
#2021-10-25|1175.06
#2021-10-26|1170.49
#2021-10-27|1157.61
#2021-10-28|1153.72
#2021-10-29|1175.87
#2021-11-01|1164.42
#2021-11-02|1185.01
#2021-11-03|1189.27
#2021-11-04|1214.25
#2021-11-05|1215.50
#2021-11-08|1230.72
#2021-11-09|1242.95
#2021-11-10|1234.96
#2021-11-11|1230.84
#2021-11-12|1230.68
#2021-11-15|1236.97
#2021-11-16|1244.20
#2021-11-17|1260.28
#2021-11-18|1262.64
#2021-11-19|1227.92
#2021-11-22|1229.59
#2021-11-23|1198.54
#2021-11-24|1192.49
#2021-11-25|1207.71
#2021-11-26|1165.54
#2021-11-29|1128.05
#2021-11-30|1100.32
#2021-12-01|1123.58
#2021-12-02|1112.69
#2021-12-03|1110.25
#2021-12-06|1110.25
#2021-12-07|1142.74
#2021-12-08|1159.93
#2021-12-09|1165.22
#2021-12-10|1165.22
#2021-12-13|1170.22
#2021-12-14|1170.84
#2021-12-15|1161.72
#2021-12-16|1195.63
#2021-12-17|1182.53
#2021-12-20|1142.22
#2021-12-21|1144.13
#2021-12-22|1142.77
#2021-12-23|1158.50
#2021-12-24|1159.08
#2021-12-27|1153.33
#2021-12-28|1175.23
#2021-12-29|1193.70
#2021-12-30|1196.58
#2021-12-31|1196.58
#2022-01-03|1196.58
#2022-01-04|1222.09
#2022-01-05|1230.75
#2022-01-06|1195.89
#2022-01-07|1195.17
#2022-01-10|1204.55
#2022-01-11|1214.69
#2022-01-12|1220.47
#2022-01-13|1243.18
#2022-01-14|1241.34
#2022-01-17|1243.48
#2022-01-18|1232.42
#2022-01-19|1221.05
#2022-01-20|1231.67
#2022-01-21|1219.76
#2022-01-24|1214.77
#2022-01-25|1229.17
#2022-01-26|1252.25
#2022-01-27|1240.88
#2022-01-28|1231.35
#2022-01-31|1242.17
#2022-02-01|1252.67
#2022-02-02|1256.99
#2022-02-03|1262.19
#2022-02-04|1275.60
#2022-02-07|1278.83
#2022-02-08|1297.49
#2022-02-09|1350.08
#2022-02-10|1372.18
#2022-02-11|1375.02
#2022-02-14|1372.84
#2022-02-15|1382.23
#2022-02-16|1382.23
#2022-02-17|1391.02
#2022-02-18|1379.17
#2022-02-21|1345.02
#2022-02-22|1328.34
#2022-02-23|1360.16
#2022-02-24|1309.29
#2022-02-25|1315.30
#2022-02-28|1308.20
#2022-03-01|1307.27
#2022-03-02|1287.49
#2022-03-03|1296.61
#2022-03-04|1280.81
#2022-03-07|1217.14
#2022-03-08|1219.73
#2022-03-09|1245.88
#2022-03-10|1233.93
#2022-03-11|1229.69
#2022-03-14|1253.82
#2022-03-15|1227.54
#2022-03-16|1261.36
#2022-03-17|1271.94
#2022-03-18|1261.20
#2022-03-21|1230.88
#2022-03-22|1226.95
#2022-03-23|1226.48
#2022-03-24|1225.85
#2022-03-25|1225.76
#2022-03-28|1218.29
#2022-03-29|1222.14
#2022-03-30|1241.00
#2022-03-31|1250.79
#2022-04-01|1262.96
#2022-04-04|1249.52
#2022-04-05|1257.67
#2022-04-06|1257.67
#2022-04-07|1232.28
#2022-04-08|1226.69
#2022-04-11|1218.34
#2022-04-12|1180.87
#2022-04-13|1180.87
#2022-04-14|1180.87
#2022-04-15|1180.87
#2022-04-18|1143.20
#2022-04-19|1109.40
#2022-04-20|1144.58
#2022-04-21|1148.60
#2022-04-22|1137.94
#2022-04-25|1097.48
#2022-04-26|1093.43
#2022-04-27|1082.64
#2022-04-28|1088.65
#2022-04-29|1093.06
#2022-05-02|1093.06
#2022-05-03|1077.01
#2022-05-04|1077.01
#2022-05-05|1077.69
#2022-05-06|1062.60
#2022-05-09|1047.47
#2022-05-10|1064.08
#2022-05-11|1051.81
#2022-05-12|1029.71
#2022-05-13|1019.42
#2022-05-16|1019.42
#2022-05-17|1038.55
#2022-05-18|1042.36
#2022-05-19|1031.45
#2022-05-20|1054.36
#2022-05-23|1066.17
#2022-05-24|1058.72
#2022-05-25|1051.00
#2022-05-26|1067.79
#2022-05-27|1079.11
#2022-05-30|1092.74
#2022-05-31|1087.00
#2022-06-01|1082.56
#2022-06-02|1076.75
#2022-06-03|1076.75
#2022-06-06|1076.14
#2022-06-07|1061.91
#2022-06-08|1061.35
#2022-06-09|1094.14
#2022-06-10|1081.27
#2022-06-13|1061.51
#2022-06-14|1060.07
#2022-06-15|1066.56
#2022-06-16|1048.49
#2022-06-17|1055.80
#2022-06-20|1045.03
#2022-06-21|1051.66
#2022-06-22|1034.50
#2022-06-23|1033.67
#2022-06-24|1036.60
#2022-06-27|1048.42
#2022-06-28|1058.71
#2022-06-29|1051.06
#2022-06-30|1042.76
#2022-07-01|1038.64
#2022-07-04|1028.12
#2022-07-05|1005.16
#2022-07-06|1000.42
#2022-07-07| 991.74
#2022-07-08| 990.22
#2022-07-11| 993.27
#2022-07-12| 986.30
#2022-07-13| 986.30
#2022-07-14| 965.36
#2022-07-15| 952.39
#2022-07-18| 961.97
#2022-07-19| 957.54
#2022-07-20| 953.58
#2022-07-21| 963.07
#2022-07-22| 975.49
#2022-07-25| 993.24
#2022-07-26| 994.86
#2022-07-27| 995.70
#2022-07-28| 995.70
#2022-07-29| 995.70
#2022-08-01|1019.49
#2022-08-02|1012.76
#2022-08-03|1006.96
#2022-08-04|1021.27
#2022-08-05|1045.21
#2022-08-08|1050.14
#2022-08-09|1066.44
#2022-08-10|1052.61
#2022-08-11|1063.54
#2022-08-12|1063.54
#2022-08-15|1062.83
#2022-08-16|1065.88
#2022-08-17|1077.79
#2022-08-18|1071.14
#2022-08-19|1063.38
#2022-08-22|1041.52
#2022-08-23|1051.94
#2022-08-24|1056.95
#2022-08-25|1077.97
#2022-08-26|1067.27
#2022-08-29|1042.84
#2022-08-30|1049.14
#2022-08-31|1042.76
#2022-09-01|1028.04
#2022-09-02|1026.45
#2022-09-05|1037.68
#2022-09-06|1034.59
#2022-09-07|1019.22
#2022-09-08|1022.98
#2022-09-09|1035.16
#2022-09-12|1049.58
#2022-09-13|1048.72
#2022-09-14|1034.29
#2022-09-15|1021.78
#2022-09-16|1011.12
#2022-09-19|1021.97
#2022-09-20|1027.10
#2022-09-21|1019.07
#2022-09-22|1019.72
#2022-09-23|1021.27
#2022-09-26| 997.65
#2022-09-27| 975.99
#2022-09-28| 960.14
#2022-09-29| 973.13
#2022-09-30| 978.50
#2022-10-03| 945.91
#2022-10-04| 973.23
#2022-10-05| 982.16
#2022-10-06| 991.24
#2022-10-07| 988.29
#2022-10-10| 965.38
#2022-10-11| 957.85
#2022-10-12| 965.95
#2022-10-13| 965.95
#2022-10-14| 965.95
#2022-10-17| 969.30
#2022-10-18| 981.13
#2022-10-19| 987.03
#2022-10-20| 998.27
#2022-10-21| 982.98
#2022-10-24| 982.98
#2022-10-25| 984.16
#2022-10-26| 997.27
#2022-10-27|1000.06
#2022-10-28| 995.72
#2022-10-31|1002.74
#2022-11-01|1013.74
#2022-11-02|1018.41
#2022-11-03|1016.97
#2022-11-04|1024.62
#2022-11-07|1029.87
#2022-11-08|1034.18
#2022-11-09|1041.43
#2022-11-10|1039.57
#2022-11-11|1072.95
#2022-11-14|1055.98
#2022-11-15|1069.51
#2022-11-16|1066.49
#2022-11-17|1054.64
#2022-11-18|1053.73
#2022-11-21|1039.24
#2022-11-22|1051.07
#2022-11-23|1045.39
#2022-11-24|1062.97
#2022-11-25|1061.39
#2022-11-28|1066.64
#2022-11-29|1077.75
#2022-11-30|1079.05
#2022-12-01|1092.56
#2022-12-02|1091.47
#2022-12-05|1091.47
#2022-12-06|1080.48
#2022-12-07|1077.02
#2022-12-08|1083.36
#2022-12-09|1086.58
#2022-12-12|1086.58
#2022-12-13|1090.79
#2022-12-14|1097.20
#2022-12-15|1085.92
#2022-12-16|1082.97
#2022-12-19|1087.67
#2022-12-20|1086.04
#2022-12-21|1093.04
#2022-12-22|1099.87
#2022-12-23|1099.25
#2022-12-26|1099.30
#2022-12-27|1109.44
#2022-12-28|1109.23
#2022-12-29|1118.11
#2022-12-30|1120.08
#2023-01-02|1120.08
#2023-01-03|1137.39
#2023-01-04|1162.08
#2023-01-05|1167.18
#2023-01-06|1184.91
#2023-01-09|1218.73
#2023-01-10|1219.99
#2023-01-11|1215.14
#2023-01-12|1213.97
#2023-01-13|1224.16
#2023-01-16|1226.92
#2023-01-17|1209.17
#2023-01-18|1215.12
#2023-01-19|1210.66
#2023-01-20|1180.34
#2023-01-23|1187.23
#2023-01-24|1186.82
#2023-01-25|1187.14
#2023-01-26|1201.59
#2023-01-27|1214.56
#2023-01-30|1211.54
#2023-01-31|1181.76
#2023-02-01|1198.25
#2023-02-02|1203.09
#2023-02-03|1197.75
#2023-02-06|1165.41
#2023-02-07|1158.96
#2023-02-08|1158.62
#2023-02-09|1165.13
#2023-02-10|1151.06
#2023-02-13|1153.25
#2023-02-14|1151.26
#2023-02-15|1124.85
#2023-02-16|1115.46
#2023-02-17|1096.38
#2023-02-20|1121.56
#2023-02-21|1122.14
#2023-02-22|1105.64
#2023-02-23|1105.10
#2023-02-24|1100.98
#2023-02-27|1090.44
#2023-02-28|1087.77
#2023-03-01|1101.13
#2023-03-02|1088.40
#2023-03-03|1100.82
#2023-03-06|1100.82
#2023-03-07|1108.86
#2023-03-08|1084.05
#2023-03-09|1084.97
#2023-03-10|1072.51
#2023-03-13|1048.76
#2023-03-14|1026.15
#2023-03-15|1056.58
#2023-03-16|1046.87
#2023-03-17|1073.17
#2023-03-20|1060.09
#2023-03-21|1066.68
#2023-03-22|1063.56
#2023-03-23|1080.86
#2023-03-24|1080.34
#2023-03-27|1068.49
#2023-03-28|1089.24
#2023-03-29|1099.54
#2023-03-30|1087.02
#2023-03-31|1079.28
#2023-04-03|1081.90
#2023-04-04|1085.92
#2023-04-05|1082.75
#2023-04-06|1082.75
#2023-04-07|1092.13
#2023-04-10|1089.89
#2023-04-11|1111.57
#2023-04-12|1113.27
#2023-04-13|1113.27
#2023-04-14|1113.27
#2023-04-17|1119.94
#2023-04-18|1121.53
#2023-04-19|1104.65
#2023-04-20|1100.52
#2023-04-21|1122.72
#2023-04-24|1111.73
#2023-04-25|1097.88
#2023-04-26|1116.05
#2023-04-27|1112.47
#2023-04-28|1112.10
#2023-05-01|1112.10
#2023-05-02|1116.49
#2023-05-03|1130.16
#2023-05-04|1130.16
#2023-05-05|1130.16
#2023-05-08|1161.03
#2023-05-09|1176.19
#2023-05-10|1189.49
#2023-05-11|1188.11
#2023-05-12|1175.20
#2023-05-15|1188.16
#2023-05-16|1171.82
#2023-05-17|1144.98
#2023-05-18|1149.54
#2023-05-19|1143.97
#2023-05-22|1139.24
#2023-05-23|1147.84
#2023-05-24|1158.21
#2023-05-25|1152.23
#2023-05-26|1145.54
#2023-05-29|1147.87
#2023-05-30|1142.01
#2023-05-31|1140.01
#2023-06-01|1140.58
#2023-06-02|1165.18
#2023-06-05|1165.18
#2023-06-06|1148.48
#2023-06-07|1147.91
#2023-06-08|1162.50
#2023-06-09|1167.41
#2023-06-12|1162.47
#2023-06-13|1169.58
#2023-06-14|1163.49
#2023-06-15|1139.92
#2023-06-16|1142.45
#2023-06-19|1136.96
#2023-06-20|1137.05
#2023-06-21|1137.79
#2023-06-22|1124.68
#2023-06-23|1120.97
#2023-06-26|1116.92
#2023-06-27|1107.51
#2023-06-28|1073.97
#2023-06-29|1078.59
#2023-06-30|1103.78
#2023-07-03|1117.61
#2023-07-04|1141.95
#2023-07-05|1137.97
#2023-07-06|1109.60
#2023-07-07|1100.03
#2023-07-10|1105.58
#2023-07-11|1122.30
#2023-07-12|1109.84
#2023-07-13|1123.71
#2023-07-14|1133.97
#2023-07-17|1147.90
#2023-07-18|1176.12
#2023-07-19|1180.84
#2023-07-20|1177.87
#2023-07-21|1152.98
#2023-07-24|1142.40
#2023-07-25|1142.44
#2023-07-26|1158.84
#2023-07-27|1173.25
#2023-07-28|1173.25
#2023-07-31|1176.30
#2023-08-01|1176.30
#2023-08-02|1163.14
#2023-08-03|1135.44
#2023-08-04|1130.30
#2023-08-07|1144.24
#2023-08-08|1132.62
#2023-08-09|1158.08
#2023-08-10|1157.56
#2023-08-11|1156.23
#2023-08-14|1156.23
#2023-08-15|1135.24
#2023-08-16|1130.86
#2023-08-17|1131.38
#2023-08-18|1134.21
#2023-08-21|1148.13
#2023-08-22|1164.13
#2023-08-23|1170.30
#2023-08-24|1155.40
#2023-08-25|1163.57
#2023-08-28|1165.32
#2023-08-29|1172.86
#2023-08-30|1175.95
#2023-08-31|1171.90
#2023-09-01|1166.38
#2023-09-04|1154.94
#2023-09-05|1140.83
#2023-09-06|1148.49
#2023-09-07|1138.45
#2023-09-08|1141.93
#2023-09-11|1138.42
#2023-09-12|1131.26
#2023-09-13|1130.29
#2023-09-14|1139.76
#2023-09-15|1133.98
#2023-09-18|1123.09
#2023-09-19|1108.09
#2023-09-20|1106.73
#2023-09-21|1098.84
#2023-09-22|1092.74
#2023-09-25|1083.03
#2023-09-26|1060.07
#2023-09-27|1065.71
#2023-09-28|1055.74
#2023-09-29|1079.40
#2023-10-02|1058.27
#2023-10-03|1054.30
#2023-10-04|1061.02
#2023-10-05|1068.65
#2023-10-06|1064.39
#2023-10-09|1065.48
#2023-10-10|1071.83
#2023-10-11|1094.54
#2023-10-12|1102.32
#2023-10-13|1102.32
#2023-10-16|1088.92
#2023-10-17|1088.59
#2023-10-18|1094.03
#2023-10-19|1085.74
#2023-10-20|1077.90
#2023-10-23|1077.90
#2023-10-24|1067.08
#2023-10-25|1078.97
#2023-10-26|1056.30
#2023-10-27|1071.75
#2023-10-30|1079.79
#2023-10-31|1071.14
#2023-11-01|1063.20
#2023-11-02|1078.41
#2023-11-03|1100.20
#2023-11-06|1097.79
#2023-11-07|1088.61
#2023-11-08|1090.45
#2023-11-09|1084.78
#2023-11-10|1070.39
#2023-11-13|1061.50
#2023-11-14|1059.58
#2023-11-15|1078.64
#2023-11-16|1073.90
#2023-11-17|1087.28
#2023-11-20|1082.82
#2023-11-21|1081.50
#2023-11-22|1081.59
#2023-11-23|1079.14
#2023-11-24|1073.03
#2023-11-27|1085.30
#2023-11-28|1098.24
#2023-11-29|1094.14
#2023-11-30|1070.45
#2023-12-01|1076.87
#2023-12-04|1082.77
#2023-12-05|1082.77
#2023-12-06|1072.18
#2023-12-07|1068.06
#2023-12-08|1061.40
#2023-12-11|1061.40
#2023-12-12|1056.55
#2023-12-13|1040.50
#2023-12-14|1074.60
#2023-12-15|1093.27
#2023-12-18|1091.77
#2023-12-19|1091.46
#2023-12-20|1094.72
#2023-12-21|1100.33
#2023-12-22|1103.42
#2023-12-25|1099.24
#2023-12-26|1107.50
#2023-12-27|1115.46
#2023-12-28|1146.37
#2023-12-29|1146.37
#2024-01-01|1146.37
#2024-01-02|1144.85
#2024-01-03|1136.78
#2024-01-04|1134.56
#2024-01-05|1131.86
#2024-01-08|1107.69
#2024-01-09|1113.47
#2024-01-10|1089.12
#2024-01-11|1085.79
#2024-01-12|1096.40
#2024-01-15|1095.66
#2024-01-16|1074.44
#2024-01-17|1062.61
#2024-01-18|1048.75
#2024-01-19|1052.23
#2024-01-22|1027.28
#2024-01-23|1026.70
#2024-01-24|1033.20
#2024-01-25|1033.12
#2024-01-26|1024.94
#2024-01-29|1033.90
#2024-01-30|1033.33
#2024-01-31|1023.02
#2024-02-01|1021.53
#2024-02-02|1035.08
#2024-02-05|1021.43
#2024-02-06|1028.53
#2024-02-07|1035.75
#2024-02-08|1018.76
#2024-02-09|1009.49
#2024-02-12|1017.28
#2024-02-13|1016.86
#2024-02-14|1006.46
#2024-02-15| 992.58
#2024-02-16|1004.88
#2024-02-19|1005.99
#2024-02-20|1013.53
#2024-02-21|1043.08
#2024-02-22|1049.22
#2024-02-23|1036.78
#2024-02-26|1036.78
#2024-02-27|1040.99
#2024-02-28|1034.93
#2024-02-29|1039.39
#2024-03-01|1036.37
#2024-03-04|1047.02
#2024-03-05|1042.32
#2024-03-06|1043.95
#2024-03-07|1043.44
#2024-03-08|1055.72
#2024-03-11|1044.36
#2024-03-12|1040.66
#2024-03-13|1042.57
#2024-03-14|1052.44
#2024-03-15|1040.20
#2024-03-18|1036.99
#2024-03-19|1037.86
#2024-03-20|1031.04
#2024-03-21|1036.03
#2024-03-22|1033.87
#2024-03-25|1022.50
#2024-03-26|1036.61
#2024-03-27|1030.65
#2024-03-28|1024.66
#2024-03-29|1026.50
#2024-04-01|1028.47
#2024-04-02|1015.09
#2024-04-03|1006.58
#2024-04-04|1004.51
#2024-04-05|1011.38
#2024-04-08|1011.38
#2024-04-09|1037.53
#2024-04-10|1042.94
#2024-04-11|1041.05
#2024-04-12|1041.05
#2024-04-15|1041.05
#2024-04-16|1041.05
#2024-04-17|1025.80
#2024-04-18|1026.51
#2024-04-19|1003.60
#2024-04-22|1025.70
#2024-04-23|1028.02
#2024-04-24|1031.44
#2024-04-25|1032.67
#2024-04-26|1042.15
#2024-04-29|1043.95
#2024-04-30|1047.76
#2024-05-01|1047.76
#2024-05-02|1046.12
#2024-05-03|1051.38
#2024-05-06|1051.38
#2024-05-07|1053.34
#2024-05-08|1054.85
#2024-05-09|1057.52
#2024-05-10|1070.99
#2024-05-13|1066.35
#2024-05-14|1067.05
#2024-05-15|1064.98
#2024-05-16|1085.71
#2024-05-17|1084.79
#2024-05-20|1093.32
#2024-05-21|1085.13
#2024-05-22|1085.13
#2024-05-23|1076.25
#2024-05-24|1072.12
#2024-05-27|1072.85
#2024-05-28|1071.57
#2024-05-29|1063.03
#2024-05-30|1055.45
#2024-05-31|1054.34
#2024-06-03|1054.34
#2024-06-04|1056.67
#2024-06-05|1049.41
#2024-06-06|1048.81
#2024-06-07|1051.69
#2024-06-10|1041.80
#2024-06-11|1032.82
#2024-06-12|1034.59
#2024-06-13|1043.32
#2024-06-14|1047.54
#2024-06-17|1028.67
#2024-06-18|1027.97
#2024-06-19|1023.33
#2024-06-20|1019.35
#2024-06-21|1028.81
#2024-06-24|1036.46
#2024-06-25|1041.15
#2024-06-26|1032.55
#2024-06-27|1018.63
#2024-06-28|1020.86
#2024-07-01|1024.56
#2024-07-02|1015.01
#2024-07-03|1028.23
#2024-07-04|1038.28
#2024-07-05|1049.10
#2024-07-08|1055.21
#2024-07-09|1053.61
#2024-07-10|1049.83
#2024-07-11|1053.43
#2024-07-12|1057.02
#2024-07-15|1036.04
#2024-07-16|1043.29
#2024-07-17|1049.10
#2024-07-18|1050.00
#2024-07-19|1035.44
#2024-07-22|1035.44
#2024-07-23|1037.46
#2024-07-24|1033.40
#2024-07-25|1032.09
#2024-07-26|1049.06
#2024-07-29|1049.06
#2024-07-30|1060.93
#2024-07-31|1071.99
#2024-08-01|1073.28
#2024-08-02|1078.60
#2024-08-05|1056.85
#2024-08-06|1045.19
#2024-08-07|1055.90
#2024-08-08|1057.54
#2024-08-09|1062.92
#2024-08-12|1062.92
#2024-08-13|1077.29
#2024-08-14|1083.04
#2024-08-15|1076.88
#2024-08-16|1092.17
#2024-08-19|1145.13
#2024-08-20|1148.20
#2024-08-21|1155.16
#2024-08-22|1157.23
#2024-08-23|1186.32
#2024-08-26|1199.80
#2024-08-27|1188.15
#2024-08-28|1193.55
#2024-08-29|1195.75
#2024-08-30|1190.43
#2024-09-02|1169.04
#2024-09-03|1183.31
#2024-09-04|1183.43
#2024-09-05|1232.64
#2024-09-06|1293.47
#2024-09-09|1290.53
#2024-09-10|1297.03
#2024-09-11|1305.43
#2024-09-12|1313.41
#2024-09-13|1330.79
#2024-09-16|1333.62
#2024-09-17|1331.43
#2024-09-18|1329.78
#2024-09-19|1332.75
#2024-09-20|1336.23
#2024-09-23|1344.60
#2024-09-24|1348.33
#2024-09-25|1347.47
#2024-09-26|1347.48
#2024-09-27|1330.57
#2024-09-30|1342.04
#2024-10-01|1339.54
#2024-10-02|1326.79
#2024-10-03|1300.06
#2024-10-04|1307.31
#2024-10-07|1296.51
#2024-10-08|1303.45
#2024-10-09|1307.31
#2024-10-10|1302.19
#2024-10-11|1324.09
#2024-10-14|1324.09
#2024-10-15|1324.03
#2024-10-16|1319.53
#2024-10-17|1329.77
#2024-10-18|1317.29
#2024-10-21|1310.85
#2024-10-22|1283.11
#2024-10-23|1283.11
#2024-10-24|1275.81
#2024-10-25|1277.41
#2024-10-28|1281.45
#2024-10-29|1282.45
#2024-10-30|1262.18
#2024-10-31|1266.47
#2024-11-01|1259.77
#2024-11-04|1264.32
#2024-11-05|1273.83
#2024-11-06|1251.70
#2024-11-07|1257.99
#2024-11-08|1270.09
#2024-11-11|1247.72
#2024-11-12|1224.65
#2024-11-13|1238.14
#2024-11-14|1212.37
#2024-11-15|1230.13
#2024-11-18|1241.10
#2024-11-19|1247.92
#2024-11-20|1236.94
#2024-11-21|1244.46
#2024-11-22|1249.37
#2024-11-25|1247.92
#2024-11-26|1240.72
#2024-11-27|1241.76
#2024-11-28|1243.29
#2024-11-29|1256.21
#2024-12-02|1254.99
#2024-12-03|1272.23
#2024-12-04|1286.26
#2024-12-05|1286.26
#2024-12-06|1303.47
#2024-12-09|1324.09
#2024-12-10|1324.09
#2024-12-11|1308.36
#2024-12-12|1318.90
#2024-12-13|1314.71
#2024-12-16|1313.62
#2024-12-17|1281.94
#2024-12-18|1293.56
#2024-12-19|1276.83
#2024-12-20|1265.35
#2024-12-23|1291.93
#2024-12-24|1295.62
#2024-12-25|1303.19
#2024-12-26|1304.64
#2024-12-27|1303.65
#2024-12-30|1304.58
#2024-12-31|1304.58
#2025-01-01|1304.58
#2025-01-02|1295.37
#2025-01-03|1295.00
#2025-01-06|1299.50
#2025-01-07|1317.38
#2025-01-08|1308.85
#2025-01-09|1304.32
#2025-01-10|1305.76
#2025-01-13|1316.45
#2025-01-14|1310.60
#2025-01-15|1326.89
#2025-01-16|1326.97
#2025-01-17|1324.75
#2025-01-20|1328.36
#2025-01-21|1333.19
#2025-01-22|1370.92
#2025-01-23|1349.09
#2025-01-24|1362.24
#2025-01-27|1370.92
#2025-01-28|1372.93
#2025-01-29|1384.85
#2025-01-30|1387.84
#2025-01-31|1379.94
#2025-02-03|1362.16
#2025-02-04|1389.51
#2025-02-05|1390.44
#2025-02-06|1387.25
#2025-02-07|1388.58
#2025-02-10|1373.84
#2025-02-11|1358.24
#2025-02-12|1358.24
#2025-02-13|1354.68
#2025-02-14|1342.08
#2025-02-17|1365.18
#2025-02-18|1396.44
#2025-02-19|1412.46
#2025-02-20|1417.84
#2025-02-21|1389.91
#2025-02-24|1383.12
#2025-02-25|1351.20
#2025-02-26|1331.70
#2025-02-27|1328.60
#2025-02-28|1312.56
#2025-03-03|1319.45
#2025-03-04|1323.38
#2025-03-05|1334.39
#2025-03-06|1309.38
#2025-03-07|1316.36
#2025-03-10|1309.63
#2025-03-11|1325.40
#2025-03-12|1323.44
#2025-03-13|1323.28
#2025-03-14|1327.18
#2025-03-17|1335.98
#2025-03-18|1355.63
#2025-03-19|1360.41
#2025-03-20|1367.62
#2025-03-21|1378.83
#2025-03-24|1372.39
#2025-03-25|1368.04
#2025-03-26|1369.64
#2025-03-27|1384.50
#2025-03-28|1376.51
#2025-03-31|1355.98
#2025-04-01|1359.58
#2025-04-02|1364.65
#2025-04-03|1349.00
#2025-04-04|1321.51
#2025-04-07|1321.51
#2025-04-08|1214.61
#2025-04-09|1249.73
#2025-04-10|1298.53
#2025-04-11|1314.02
#2025-04-14|1314.02
#2025-04-15|1314.02
#2025-04-16|1346.38
#2025-04-17|1374.80
#2025-04-18|1357.48
#2025-04-21|1344.74
#2025-04-22|1339.28
#2025-04-23|1348.53
#2025-04-24|1364.05
#2025-04-25|1359.62
#2025-04-28|1363.23
#2025-04-29|1377.11
#2025-04-30|1409.01
#2025-05-01|1409.01
#2025-05-02|1416.55
#2025-05-05|1416.55
#2025-05-06|1449.30
#2025-05-07|1469.71
#2025-05-08|1462.85
#2025-05-09|1448.20
#2025-05-12|1448.20
#2025-05-13|1441.76
#2025-05-14|1434.98
#2025-05-15|1421.43
#2025-05-16|1431.66
#2025-05-19|1441.12
#2025-05-20|1474.56
#2025-05-21|1469.45
#2025-05-22|1462.86
#2025-05-23|1481.23
#2025-05-26|1480.39
#2025-05-27|1457.70
#2025-05-28|1448.60
#2025-05-29|1434.19
#2025-05-30|1417.85
#2025-06-02|1417.85
#2025-06-03|1417.85
#2025-06-04|1402.85
#2025-06-05|1433.00
#2025-06-06|1426.07
#2025-06-09|1419.71
#2025-06-10|1433.76
#2025-06-11|1434.91
#2025-06-12|1415.72
#2025-06-13|1419.27
#2025-06-16|1413.89
#2025-06-17|1417.13
#2025-06-18|1396.76
#2025-06-19|1366.97
#2025-06-20|1379.86
#2025-06-23|1359.13
#2025-06-24|1396.65
#2025-06-25|1396.37
#2025-06-26|1410.72
#2025-06-27|1388.01
#2025-06-30|1386.05
#2025-07-01|1400.35
#2025-07-02|1415.72
#2025-07-03|1421.07
#2025-07-04|1414.98
#2025-07-07|1412.10
#2025-07-08|1405.06
#2025-07-09|1399.81
#2025-07-10|1399.81
#2025-07-11|1412.51
#2025-07-14|1426.90
#2025-07-15|1415.80
#2025-07-16|1408.36
#2025-07-17|1417.05
#2025-07-18|1428.62
#2025-07-21|1441.09
#2025-07-22|1435.21
#2025-07-23|1460.52
#2025-07-24|1458.35
#2025-07-25|1446.06
#2025-07-28|1446.06
#2025-07-29|1459.66
#2025-07-30|1457.62
#2025-07-31|1458.53
#2025-08-01|1438.30
#2025-08-04|1468.12
#2025-08-05|1485.57
#2025-08-06|1504.41
#2025-08-07|1512.30
#2025-08-08|1529.28
#2025-08-11|1529.28
#2025-08-12|1529.28
#2025-08-13|1545.81
#2025-08-14|1529.76
#2025-08-15|1533.40
#2025-08-18|1520.24
#2025-08-19|1519.57
#2025-08-20|1523.56
#2025-08-21|1505.21
#2025-08-22|1508.22
#2025-08-25|1513.99
#2025-08-26|1500.43
#2025-08-27|1500.60
#2025-08-28|1524.53
#2025-08-29|1524.22
#2025-09-01|1537.05
#2025-09-02|1538.66
#2025-09-03|1544.96
#2025-09-04|1547.37
#2025-09-05|1551.58
#2025-09-08|1576.02
#2025-09-09|1586.02
#2025-09-10|1578.58
#2025-09-11|1574.62
#2025-09-12|1579.93
#2025-09-15|1576.51
#2025-09-16|1564.98
#2025-09-17|1562.01
#2025-09-18|1549.13
#2025-09-19|1555.91
#2025-09-22|1551.57
#2025-09-23|1548.41
#2025-09-24|1542.07
#2025-09-25|1553.46
#2025-09-26|1542.90
#2025-09-29|1555.19
#2025-09-30|1543.01
#2025-10-01|1530.91
#2025-10-02|1534.50
#2025-10-03|1538.87
#2025-10-06|1529.85
#2025-10-07|1532.67
#2025-10-08|1543.19
#2025-10-09|1535.60
#2025-10-10|1529.44
#2025-10-13|1529.44
#2025-10-14|1516.50
#2025-10-15|1563.03
#2025-10-16|1565.04
#2025-10-17|1557.91
#2025-10-20|1567.13
#2025-10-21|1598.31
#2025-10-22|1614.82
#2025-10-23|1614.82
#2025-10-24|1639.50
#2025-10-27|1615.13
#2025-10-28|1625.75
#2025-10-29|1628.24
#2025-10-30|1653.70
#2025-10-31|1660.43
#2025-11-03|1658.36
#2025-11-04|1647.79
#2025-11-05|1634.79
#2025-11-06|1651.91
#2025-11-07|1631.08
#2025-11-10|1637.69
#2025-11-11|1638.09
#2025-11-12|1626.54
#2025-11-13|1639.15
#2025-11-14|1624.37
#2025-11-17|1646.94
#2025-11-18|1648.50
#2025-11-19|1646.72
#2025-11-20|1660.47
#2025-11-21|1655.28
#2025-11-24|1652.19
#2025-11-25|1665.27
#2025-11-26|1684.91
#2025-11-27|1672.90
#2025-11-28|1666.91
#2025-12-01|1692.44
#2025-12-02|1713.59
#2025-12-03|1726.86
#2025-12-04|1723.40
#2025-12-05|1723.40
#2025-12-08|1727.54
#2025-12-09|1728.58
#2025-12-10|1728.58
#2025-12-11|1734.14
#2025-12-12|1745.62
#2025-12-15|1756.21
#2025-12-16|1751.29
#2025-12-17|1752.78
#2025-12-18|1804.24
#2025-12-19|1782.33
#2025-12-22|1785.96
#2025-12-23|1788.74
#2025-12-24|1796.11
#2025-12-25|1800.18
#2025-12-26|1800.71
#2025-12-29|1774.82
#2025-12-30|1782.27
#2025-12-31|1782.27
#2026-01-01|1782.27
#2026-01-02|1782.27
#2026-01-05|1809.23
#2026-01-06|1811.67
#2026-01-07|1784.12
#2026-01-08|1793.30
#2026-01-09|1781.17
#2026-01-12|1791.20
#2026-01-13|1778.68
#2026-01-14|1783.00
#2026-01-15|1782.76
#2026-01-16|1794.34
#2026-01-19|1794.46
#2026-01-20|1809.63
#2026-01-21|1770.45
#2026-01-22|1762.84
#2026-01-23|1772.12
#2026-01-26|1772.40
#2026-01-27|1798.19
#2026-01-28|1789.10
#2026-01-29|1755.99
#2026-01-30|1747.23
#2026-02-02|1732.49
#2026-02-03|1735.81
#2026-02-04|1743.94
#2026-02-05|1741.48
#2026-02-06|1739.65
#2026-02-09|1819.66
#2026-02-10|1828.53
#2026-02-11|1821.56
#2026-02-12|1865.20
#2026-02-13|1840.27
#2026-02-16|1860.46
#2026-02-17|1907.67
#2026-02-18|1920.95
#2026-02-19|1934.71
#2026-02-20|1962.11
#2026-02-23|1947.43
#2026-02-24|1949.18
#2026-02-25|1927.42
#2026-02-26|1962.08
#2026-02-27|1964.12
#2026-03-02|1900.14
#2026-03-03|1900.14
#2026-03-04|1842.03
#2026-03-05|1847.83
#2026-03-06|1814.63
#2026-03-09|1784.33
#2026-03-10|1835.68
#2026-03-11|1837.39
#2026-03-12|1842.10
#2026-03-13|1808.03
#2026-03-16|1768.84
#2026-03-17|1798.23
#2026-03-18|1801.59
#2026-03-19|1762.78
#2026-03-20|1780.59
#2026-03-23|1739.14
#2026-03-24|1794.83
#2026-03-25|1806.23
#2026-03-26|1802.35
#2026-03-27|1789.02
#2026-03-30|1783.09
#2026-03-31|1780.87
#2026-04-01|1820.20
#2026-04-02|1807.53