Table Data - Nasdaq Thailand Industrials Net Total Return Index
| Title | Nasdaq Thailand Industrials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQTH50N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-05-12 |
| Last Updated | 2026-05-12 10:48 PM CDT |
| Notes | For more information about this series, see: NQTH50N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 62.02 |
| 2001-04-02 | 61.34 |
| 2001-04-03 | 60.55 |
| 2001-04-04 | 59.92 |
| 2001-04-05 | 60.77 |
| 2001-04-06 | 60.51 |
| 2001-04-09 | 59.99 |
| 2001-04-10 | 60.98 |
| 2001-04-11 | 63.23 |
| 2001-04-12 | 65.35 |
| 2001-04-13 | . |
| 2001-04-16 | 65.12 |
| 2001-04-17 | 64.89 |
| 2001-04-18 | 68.27 |
| 2001-04-19 | 68.37 |
| 2001-04-20 | 66.21 |
| 2001-04-23 | 65.82 |
| 2001-04-24 | 67.13 |
| 2001-04-25 | 68.31 |
| 2001-04-26 | 68.38 |
| 2001-04-27 | 68.73 |
| 2001-04-30 | 70.24 |
| 2001-05-01 | 70.25 |
| 2001-05-02 | 72.29 |
| 2001-05-03 | 71.29 |
| 2001-05-04 | 70.88 |
| 2001-05-07 | 70.92 |
| 2001-05-08 | 70.87 |
| 2001-05-09 | 72.55 |
| 2001-05-10 | 73.52 |
| 2001-05-11 | 73.97 |
| 2001-05-14 | 73.12 |
| 2001-05-15 | 73.07 |
| 2001-05-16 | 72.50 |
| 2001-05-17 | 72.89 |
| 2001-05-18 | 72.84 |
| 2001-05-21 | 73.65 |
| 2001-05-22 | 74.95 |
| 2001-05-23 | 76.97 |
| 2001-05-24 | 77.73 |
| 2001-05-25 | 79.31 |
| 2001-05-28 | . |
| 2001-05-29 | 78.08 |
| 2001-05-30 | 78.56 |
| 2001-05-31 | 78.62 |
| 2001-06-01 | 78.80 |
| 2001-06-04 | 79.20 |
| 2001-06-05 | 79.91 |
| 2001-06-06 | 80.30 |
| 2001-06-07 | 78.95 |
| 2001-06-08 | 80.95 |
| 2001-06-11 | 81.84 |
| 2001-06-12 | 81.63 |
| 2001-06-13 | 83.65 |
| 2001-06-14 | 82.72 |
| 2001-06-15 | 83.66 |
| 2001-06-18 | 83.08 |
| 2001-06-19 | 82.85 |
| 2001-06-20 | 82.06 |
| 2001-06-21 | 82.28 |
| 2001-06-22 | 82.15 |
| 2001-06-25 | 82.37 |
| 2001-06-26 | 82.87 |
| 2001-06-27 | 82.36 |
| 2001-06-28 | 82.89 |
| 2001-06-29 | 83.19 |
| 2001-07-02 | 82.51 |
| 2001-07-03 | 82.74 |
| 2001-07-04 | . |
| 2001-07-05 | 84.63 |
| 2001-07-06 | 84.88 |
| 2001-07-09 | 89.22 |
| 2001-07-10 | 87.56 |
| 2001-07-11 | 84.95 |
| 2001-07-12 | 84.18 |
| 2001-07-13 | 84.38 |
| 2001-07-16 | 83.56 |
| 2001-07-17 | 83.55 |
| 2001-07-18 | 83.07 |
| 2001-07-19 | 83.33 |
| 2001-07-20 | 82.30 |
| 2001-07-23 | 81.23 |
| 2001-07-24 | 80.72 |
| 2001-07-25 | 80.04 |
| 2001-07-26 | 79.29 |
| 2001-07-27 | 77.57 |
| 2001-07-30 | 76.12 |
| 2001-07-31 | 75.83 |
| 2001-08-01 | 76.36 |
| 2001-08-02 | 76.23 |
| 2001-08-03 | 79.36 |
| 2001-08-06 | 81.83 |
| 2001-08-07 | 83.15 |
| 2001-08-08 | 86.69 |
| 2001-08-09 | 84.47 |
| 2001-08-10 | 84.91 |
| 2001-08-13 | 85.16 |
| 2001-08-14 | 85.10 |
| 2001-08-15 | 86.18 |
| 2001-08-16 | 86.33 |
| 2001-08-17 | 86.74 |
| 2001-08-20 | 86.51 |
| 2001-08-21 | 85.76 |
| 2001-08-22 | 86.55 |
| 2001-08-23 | 87.89 |
| 2001-08-24 | 92.10 |
| 2001-08-27 | 93.54 |
| 2001-08-28 | 92.72 |
| 2001-08-29 | 91.41 |
| 2001-08-30 | 90.76 |
| 2001-08-31 | 92.13 |
| 2001-09-03 | . |
| 2001-09-04 | 95.85 |
| 2001-09-05 | 94.63 |
| 2001-09-06 | 95.01 |
| 2001-09-07 | 95.23 |
| 2001-09-10 | 93.87 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 77.35 |
| 2001-09-18 | 77.98 |
| 2001-09-19 | 80.49 |
| 2001-09-20 | 78.67 |
| 2001-09-21 | 77.25 |
| 2001-09-24 | 78.67 |
| 2001-09-25 | 78.75 |
| 2001-09-26 | 78.75 |
| 2001-09-27 | 76.90 |
| 2001-09-28 | 77.31 |
| 2001-10-01 | 74.11 |
| 2001-10-02 | 73.94 |
| 2001-10-03 | 73.64 |
| 2001-10-04 | 74.76 |
| 2001-10-05 | 75.26 |
| 2001-10-08 | 74.97 |
| 2001-10-09 | 76.04 |
| 2001-10-10 | 76.30 |
| 2001-10-11 | 76.96 |
| 2001-10-12 | 77.94 |
| 2001-10-15 | 78.71 |
| 2001-10-16 | 78.06 |
| 2001-10-17 | 78.94 |
| 2001-10-18 | 78.53 |
| 2001-10-19 | 78.54 |
| 2001-10-22 | 78.36 |
| 2001-10-23 | 78.22 |
| 2001-10-24 | 79.22 |
| 2001-10-25 | 78.43 |
| 2001-10-26 | 78.46 |
| 2001-10-29 | 77.56 |
| 2001-10-30 | 76.75 |
| 2001-10-31 | 77.20 |
| 2001-11-01 | 77.18 |
| 2001-11-02 | 76.39 |
| 2001-11-05 | 76.61 |
| 2001-11-06 | 76.24 |
| 2001-11-07 | 74.11 |
| 2001-11-08 | 73.15 |
| 2001-11-09 | 73.19 |
| 2001-11-12 | 75.14 |
| 2001-11-13 | 77.17 |
| 2001-11-14 | 77.24 |
| 2001-11-15 | 78.27 |
| 2001-11-16 | 82.49 |
| 2001-11-19 | 83.17 |
| 2001-11-20 | 85.12 |
| 2001-11-21 | 84.22 |
| 2001-11-22 | . |
| 2001-11-23 | 85.74 |
| 2001-11-26 | 85.17 |
| 2001-11-27 | 86.67 |
| 2001-11-28 | 85.97 |
| 2001-11-29 | 86.81 |
| 2001-11-30 | 88.92 |
| 2001-12-03 | 88.75 |
| 2001-12-04 | 92.82 |
| 2001-12-05 | 92.99 |
| 2001-12-06 | 97.33 |
| 2001-12-07 | 97.15 |
| 2001-12-10 | 97.06 |
| 2001-12-11 | 95.29 |
| 2001-12-12 | 95.52 |
| 2001-12-13 | 93.71 |
| 2001-12-14 | 93.73 |
| 2001-12-17 | 93.64 |
| 2001-12-18 | 91.85 |
| 2001-12-19 | 93.04 |
| 2001-12-20 | 94.59 |
| 2001-12-21 | 93.22 |
| 2001-12-24 | 93.63 |
| 2001-12-25 | . |
| 2001-12-26 | 94.19 |
| 2001-12-27 | 93.23 |
| 2001-12-28 | 94.55 |
| 2001-12-31 | 94.42 |
| 2002-01-01 | . |
| 2002-01-02 | 93.10 |
| 2002-01-03 | 94.75 |
| 2002-01-04 | 100.10 |
| 2002-01-07 | 102.41 |
| 2002-01-08 | 104.39 |
| 2002-01-09 | 108.46 |
| 2002-01-10 | 107.87 |
| 2002-01-11 | 112.32 |
| 2002-01-14 | 112.63 |
| 2002-01-15 | 114.61 |
| 2002-01-16 | 113.80 |
| 2002-01-17 | 114.12 |
| 2002-01-18 | 113.32 |
| 2002-01-21 | . |
| 2002-01-22 | 113.86 |
| 2002-01-23 | 118.66 |
| 2002-01-24 | 125.16 |
| 2002-01-25 | 124.44 |
| 2002-01-28 | 123.99 |
| 2002-01-29 | 125.07 |
| 2002-01-30 | 125.68 |
| 2002-01-31 | 126.67 |
| 2002-02-01 | 122.46 |
| 2002-02-04 | 118.12 |
| 2002-02-05 | 122.43 |
| 2002-02-06 | 126.00 |
| 2002-02-07 | 123.89 |
| 2002-02-08 | 125.69 |
| 2002-02-11 | 126.57 |
| 2002-02-12 | 126.41 |
| 2002-02-13 | 126.52 |
| 2002-02-14 | 132.86 |
| 2002-02-15 | 139.18 |
| 2002-02-18 | . |
| 2002-02-19 | 138.96 |
| 2002-02-20 | 138.11 |
| 2002-02-21 | 134.23 |
| 2002-02-22 | 129.43 |
| 2002-02-25 | 132.19 |
| 2002-02-26 | 132.16 |
| 2002-02-27 | 141.17 |
| 2002-02-28 | 142.02 |
| 2002-03-01 | 143.12 |
| 2002-03-04 | 151.52 |
| 2002-03-05 | 153.63 |
| 2002-03-06 | 154.82 |
| 2002-03-07 | 158.59 |
| 2002-03-08 | 160.63 |
| 2002-03-11 | 161.24 |
| 2002-03-12 | 162.41 |
| 2002-03-13 | 158.81 |
| 2002-03-14 | 158.88 |
| 2002-03-15 | 159.50 |
| 2002-03-18 | 156.32 |
| 2002-03-19 | 155.98 |
| 2002-03-20 | 158.81 |
| 2002-03-21 | 161.78 |
| 2002-03-22 | 162.90 |
| 2002-03-25 | 160.20 |
| 2002-03-26 | 159.65 |
| 2002-03-27 | 158.53 |
| 2002-03-28 | 159.52 |
| 2002-03-29 | . |
| 2002-04-01 | 157.97 |
| 2002-04-02 | 158.61 |
| 2002-04-03 | 152.95 |
| 2002-04-04 | 153.26 |
| 2002-04-05 | 155.61 |
| 2002-04-08 | 155.70 |
| 2002-04-09 | 156.36 |
| 2002-04-10 | 156.11 |
| 2002-04-11 | 156.00 |
| 2002-04-12 | 157.09 |
| 2002-04-15 | 157.38 |
| 2002-04-16 | 157.45 |
| 2002-04-17 | 160.55 |
| 2002-04-18 | 160.01 |
| 2002-04-19 | 160.60 |
| 2002-04-22 | 161.36 |
| 2002-04-23 | 159.42 |
| 2002-04-24 | 159.47 |
| 2002-04-25 | 158.61 |
| 2002-04-26 | 159.00 |
| 2002-04-29 | 158.52 |
| 2002-04-30 | 158.37 |
| 2002-05-01 | 158.31 |
| 2002-05-02 | 157.69 |
| 2002-05-03 | 159.20 |
| 2002-05-06 | 159.67 |
| 2002-05-07 | 158.94 |
| 2002-05-08 | 160.89 |
| 2002-05-09 | 161.76 |
| 2002-05-10 | 162.93 |
| 2002-05-13 | 162.55 |
| 2002-05-14 | 163.59 |
| 2002-05-15 | 161.86 |
| 2002-05-16 | 161.99 |
| 2002-05-17 | 160.50 |
| 2002-05-20 | 160.74 |
| 2002-05-21 | 164.31 |
| 2002-05-22 | 165.67 |
| 2002-05-23 | 169.39 |
| 2002-05-24 | 169.89 |
| 2002-05-27 | . |
| 2002-05-28 | 181.62 |
| 2002-05-29 | 182.32 |
| 2002-05-30 | 179.18 |
| 2002-05-31 | 179.53 |
| 2002-06-03 | 180.07 |
| 2002-06-04 | 179.69 |
| 2002-06-05 | 182.83 |
| 2002-06-06 | 188.51 |
| 2002-06-07 | 189.18 |
| 2002-06-10 | 190.46 |
| 2002-06-11 | 185.75 |
| 2002-06-12 | 187.28 |
| 2002-06-13 | 189.37 |
| 2002-06-14 | 186.91 |
| 2002-06-17 | 184.50 |
| 2002-06-18 | 185.78 |
| 2002-06-19 | 182.68 |
| 2002-06-20 | 178.11 |
| 2002-06-21 | 171.17 |
| 2002-06-24 | 169.69 |
| 2002-06-25 | 172.38 |
| 2002-06-26 | 169.23 |
| 2002-06-27 | 170.11 |
| 2002-06-28 | 172.81 |
| 2002-07-01 | 172.67 |
| 2002-07-02 | 174.34 |
| 2002-07-03 | 175.67 |
| 2002-07-04 | . |
| 2002-07-05 | 177.84 |
| 2002-07-08 | 177.62 |
| 2002-07-09 | 178.47 |
| 2002-07-10 | 179.23 |
| 2002-07-11 | 178.93 |
| 2002-07-12 | 181.00 |
| 2002-07-15 | 178.74 |
| 2002-07-16 | 179.59 |
| 2002-07-17 | 179.17 |
| 2002-07-18 | 180.71 |
| 2002-07-19 | 179.98 |
| 2002-07-22 | 176.41 |
| 2002-07-23 | 177.62 |
| 2002-07-24 | 169.85 |
| 2002-07-25 | 170.16 |
| 2002-07-26 | 162.34 |
| 2002-07-29 | 162.28 |
| 2002-07-30 | 173.48 |
| 2002-07-31 | 171.88 |
| 2002-08-01 | 171.02 |
| 2002-08-02 | 169.38 |
| 2002-08-05 | 160.36 |
| 2002-08-06 | 156.25 |
| 2002-08-07 | 158.38 |
| 2002-08-08 | 154.79 |
| 2002-08-09 | 158.16 |
| 2002-08-12 | 159.10 |
| 2002-08-13 | 165.99 |
| 2002-08-14 | 166.61 |
| 2002-08-15 | 165.64 |
| 2002-08-16 | 168.97 |
| 2002-08-19 | 167.86 |
| 2002-08-20 | 168.71 |
| 2002-08-21 | 168.10 |
| 2002-08-22 | 164.11 |
| 2002-08-23 | 164.51 |
| 2002-08-26 | 166.73 |
| 2002-08-27 | 165.06 |
| 2002-08-28 | 164.29 |
| 2002-08-29 | 163.00 |
| 2002-08-30 | 161.87 |
| 2002-09-02 | . |
| 2002-09-03 | 159.41 |
| 2002-09-04 | 158.73 |
| 2002-09-05 | 161.61 |
| 2002-09-06 | 159.53 |
| 2002-09-09 | 160.47 |
| 2002-09-10 | 162.45 |
| 2002-09-11 | 162.83 |
| 2002-09-12 | 163.35 |
| 2002-09-13 | 160.44 |
| 2002-09-16 | 156.87 |
| 2002-09-17 | 160.13 |
| 2002-09-18 | 159.30 |
| 2002-09-19 | 157.61 |
| 2002-09-20 | 157.08 |
| 2002-09-23 | 156.61 |
| 2002-09-24 | 150.99 |
| 2002-09-25 | 144.90 |
| 2002-09-26 | 140.75 |
| 2002-09-27 | 143.67 |
| 2002-09-30 | 136.73 |
| 2002-10-01 | 135.66 |
| 2002-10-02 | 139.56 |
| 2002-10-03 | 140.04 |
| 2002-10-04 | 144.78 |
| 2002-10-07 | 141.95 |
| 2002-10-08 | 143.33 |
| 2002-10-09 | 144.59 |
| 2002-10-10 | 139.50 |
| 2002-10-11 | 138.20 |
| 2002-10-14 | 136.49 |
| 2002-10-15 | 136.89 |
| 2002-10-16 | 140.86 |
| 2002-10-17 | 143.30 |
| 2002-10-18 | 147.48 |
| 2002-10-21 | 150.70 |
| 2002-10-22 | 150.81 |
| 2002-10-23 | 150.91 |
| 2002-10-24 | 151.49 |
| 2002-10-25 | 152.57 |
| 2002-10-28 | 155.75 |
| 2002-10-29 | 155.93 |
| 2002-10-30 | 158.41 |
| 2002-10-31 | 163.89 |
| 2002-11-01 | 166.86 |
| 2002-11-04 | 165.41 |
| 2002-11-05 | 166.13 |
| 2002-11-06 | 163.74 |
| 2002-11-07 | 165.08 |
| 2002-11-08 | 164.75 |
| 2002-11-11 | 162.93 |
| 2002-11-12 | 159.94 |
| 2002-11-13 | 157.49 |
| 2002-11-14 | 162.04 |
| 2002-11-15 | 165.58 |
| 2002-11-18 | 165.21 |
| 2002-11-19 | 164.94 |
| 2002-11-20 | 163.69 |
| 2002-11-21 | 165.69 |
| 2002-11-22 | 172.37 |
| 2002-11-25 | 173.17 |
| 2002-11-26 | 170.05 |
| 2002-11-27 | 168.95 |
| 2002-11-28 | . |
| 2002-11-29 | 176.63 |
| 2002-12-02 | 180.28 |
| 2002-12-03 | 176.05 |
| 2002-12-04 | 177.54 |
| 2002-12-05 | 177.09 |
| 2002-12-06 | 176.90 |
| 2002-12-09 | 179.43 |
| 2002-12-10 | 179.26 |
| 2002-12-11 | 179.53 |
| 2002-12-12 | 173.05 |
| 2002-12-13 | 171.90 |
| 2002-12-16 | 171.59 |
| 2002-12-17 | 171.19 |
| 2002-12-18 | 171.23 |
| 2002-12-19 | 174.19 |
| 2002-12-20 | 175.01 |
| 2002-12-23 | 178.21 |
| 2002-12-24 | 178.65 |
| 2002-12-25 | . |
| 2002-12-26 | 179.71 |
| 2002-12-27 | 180.05 |
| 2002-12-30 | 180.09 |
| 2002-12-31 | 180.89 |
| 2003-01-01 | . |
| 2003-01-02 | 177.83 |
| 2003-01-03 | 184.19 |
| 2003-01-06 | 192.32 |
| 2003-01-07 | 195.87 |
| 2003-01-08 | 190.41 |
| 2003-01-09 | 191.61 |
| 2003-01-10 | 192.49 |
| 2003-01-13 | 194.29 |
| 2003-01-14 | 198.23 |
| 2003-01-15 | 199.36 |
| 2003-01-16 | 196.89 |
| 2003-01-17 | 192.56 |
| 2003-01-20 | . |
| 2003-01-21 | 196.94 |
| 2003-01-22 | 198.47 |
| 2003-01-23 | 203.64 |
| 2003-01-24 | 205.24 |
| 2003-01-27 | 201.18 |
| 2003-01-28 | 207.97 |
| 2003-01-29 | 203.69 |
| 2003-01-30 | 199.44 |
| 2003-01-31 | 198.44 |
| 2003-02-03 | 198.49 |
| 2003-02-04 | 200.65 |
| 2003-02-05 | 201.87 |
| 2003-02-06 | 204.03 |
| 2003-02-07 | 200.88 |
| 2003-02-10 | 197.63 |
| 2003-02-11 | 199.46 |
| 2003-02-12 | 198.37 |
| 2003-02-13 | 194.36 |
| 2003-02-14 | 191.66 |
| 2003-02-17 | . |
| 2003-02-18 | 192.34 |
| 2003-02-19 | 194.96 |
| 2003-02-20 | 187.55 |
| 2003-02-21 | 183.60 |
| 2003-02-24 | 184.58 |
| 2003-02-25 | 183.71 |
| 2003-02-26 | 183.02 |
| 2003-02-27 | 184.22 |
| 2003-02-28 | 186.58 |
| 2003-03-03 | 192.09 |
| 2003-03-04 | 193.35 |
| 2003-03-05 | 191.66 |
| 2003-03-06 | 190.87 |
| 2003-03-07 | 190.38 |
| 2003-03-10 | 189.32 |
| 2003-03-11 | 186.48 |
| 2003-03-12 | 189.64 |
| 2003-03-13 | 190.43 |
| 2003-03-14 | 192.81 |
| 2003-03-17 | 190.36 |
| 2003-03-18 | 195.57 |
| 2003-03-19 | 194.47 |
| 2003-03-20 | 195.94 |
| 2003-03-21 | 195.02 |
| 2003-03-24 | 195.54 |
| 2003-03-25 | 196.43 |
| 2003-03-26 | 197.39 |
| 2003-03-27 | 199.13 |
| 2003-03-28 | 197.79 |
| 2003-03-31 | 196.60 |
| 2003-04-01 | 194.49 |
| 2003-04-02 | 193.32 |
| 2003-04-03 | 197.65 |
| 2003-04-04 | 201.44 |
| 2003-04-07 | 200.97 |
| 2003-04-08 | 204.89 |
| 2003-04-09 | 203.63 |
| 2003-04-10 | 199.99 |
| 2003-04-11 | 201.53 |
| 2003-04-14 | 201.98 |
| 2003-04-15 | 201.84 |
| 2003-04-16 | 203.58 |
| 2003-04-17 | 203.92 |
| 2003-04-18 | . |
| 2003-04-21 | 206.68 |
| 2003-04-22 | 203.28 |
| 2003-04-23 | 199.70 |
| 2003-04-24 | 197.88 |
| 2003-04-25 | 191.24 |
| 2003-04-28 | 192.99 |
| 2003-04-29 | 193.63 |
| 2003-04-30 | 194.21 |
| 2003-05-01 | 194.53 |
| 2003-05-02 | 192.99 |
| 2003-05-05 | 193.44 |
| 2003-05-06 | 194.92 |
| 2003-05-07 | 192.41 |
| 2003-05-08 | 189.50 |
| 2003-05-09 | 192.26 |
| 2003-05-12 | 194.81 |
| 2003-05-13 | 194.49 |
| 2003-05-14 | 189.96 |
| 2003-05-15 | 190.50 |
| 2003-05-16 | 186.87 |
| 2003-05-19 | 185.38 |
| 2003-05-20 | 187.14 |
| 2003-05-21 | 191.06 |
| 2003-05-22 | 190.31 |
| 2003-05-23 | 195.10 |
| 2003-05-26 | . |
| 2003-05-27 | 197.75 |
| 2003-05-28 | 196.67 |
| 2003-05-29 | 197.25 |
| 2003-05-30 | 199.24 |
| 2003-06-02 | 200.69 |
| 2003-06-03 | 197.78 |
| 2003-06-04 | 201.12 |
| 2003-06-05 | 205.25 |
| 2003-06-06 | 207.70 |
| 2003-06-09 | 207.41 |
| 2003-06-10 | 207.72 |
| 2003-06-11 | 206.82 |
| 2003-06-12 | 217.27 |
| 2003-06-13 | 219.80 |
| 2003-06-16 | 218.19 |
| 2003-06-17 | 225.62 |
| 2003-06-18 | 223.04 |
| 2003-06-19 | 226.35 |
| 2003-06-20 | 224.18 |
| 2003-06-23 | 232.21 |
| 2003-06-24 | 225.60 |
| 2003-06-25 | 229.27 |
| 2003-06-26 | 228.88 |
| 2003-06-27 | 228.12 |
| 2003-06-30 | 235.95 |
| 2003-07-01 | 236.82 |
| 2003-07-02 | 248.42 |
| 2003-07-03 | 252.51 |
| 2003-07-04 | . |
| 2003-07-07 | 246.74 |
| 2003-07-08 | 253.41 |
| 2003-07-09 | 245.52 |
| 2003-07-10 | 238.09 |
| 2003-07-11 | 244.59 |
| 2003-07-14 | 244.70 |
| 2003-07-15 | 255.72 |
| 2003-07-16 | 257.33 |
| 2003-07-17 | 252.46 |
| 2003-07-18 | 249.52 |
| 2003-07-21 | 248.25 |
| 2003-07-22 | 243.38 |
| 2003-07-23 | 238.41 |
| 2003-07-24 | 239.75 |
| 2003-07-25 | 240.31 |
| 2003-07-28 | 234.97 |
| 2003-07-29 | 233.87 |
| 2003-07-30 | 237.97 |
| 2003-07-31 | 244.96 |
| 2003-08-01 | 251.15 |
| 2003-08-04 | 256.09 |
| 2003-08-05 | 249.86 |
| 2003-08-06 | 247.89 |
| 2003-08-07 | 253.65 |
| 2003-08-08 | 256.25 |
| 2003-08-11 | 259.35 |
| 2003-08-12 | 259.32 |
| 2003-08-13 | 268.19 |
| 2003-08-14 | 264.63 |
| 2003-08-15 | 265.10 |
| 2003-08-18 | 263.17 |
| 2003-08-19 | 270.50 |
| 2003-08-20 | 268.48 |
| 2003-08-21 | 268.87 |
| 2003-08-22 | 268.72 |
| 2003-08-25 | 264.35 |
| 2003-08-26 | 262.47 |
| 2003-08-27 | 261.07 |
| 2003-08-28 | 265.49 |
| 2003-08-29 | 272.96 |
| 2003-09-01 | . |
| 2003-09-02 | 278.32 |
| 2003-09-03 | 271.94 |
| 2003-09-04 | 271.71 |
| 2003-09-05 | 278.66 |
| 2003-09-08 | 282.10 |
| 2003-09-09 | 282.05 |
| 2003-09-10 | 279.51 |
| 2003-09-11 | 278.05 |
| 2003-09-12 | 279.76 |
| 2003-09-15 | 280.46 |
| 2003-09-16 | 279.15 |
| 2003-09-17 | 274.46 |
| 2003-09-18 | 272.59 |
| 2003-09-19 | 278.14 |
| 2003-09-22 | 275.79 |
| 2003-09-23 | 278.06 |
| 2003-09-24 | 282.79 |
| 2003-09-25 | 281.32 |
| 2003-09-26 | 285.32 |
| 2003-09-29 | 297.08 |
| 2003-09-30 | 295.03 |
| 2003-10-01 | 290.51 |
| 2003-10-02 | 292.69 |
| 2003-10-03 | 289.82 |
| 2003-10-06 | 281.31 |
| 2003-10-07 | 284.41 |
| 2003-10-08 | 291.41 |
| 2003-10-09 | 297.52 |
| 2003-10-10 | 302.47 |
| 2003-10-13 | 295.61 |
| 2003-10-14 | 285.93 |
| 2003-10-15 | 291.81 |
| 2003-10-16 | 294.72 |
| 2003-10-17 | 297.08 |
| 2003-10-20 | 300.36 |
| 2003-10-21 | 298.78 |
| 2003-10-22 | 309.59 |
| 2003-10-23 | 309.82 |
| 2003-10-24 | 309.85 |
| 2003-10-27 | 314.63 |
| 2003-10-28 | 314.41 |
| 2003-10-29 | 321.64 |
| 2003-10-30 | 325.35 |
| 2003-10-31 | 332.32 |
| 2003-11-03 | 344.44 |
| 2003-11-04 | 345.77 |
| 2003-11-05 | 347.84 |
| 2003-11-06 | 348.80 |
| 2003-11-07 | 349.87 |
| 2003-11-10 | 344.33 |
| 2003-11-11 | 336.75 |
| 2003-11-12 | 329.19 |
| 2003-11-13 | 335.82 |
| 2003-11-14 | 337.82 |
| 2003-11-17 | 331.45 |
| 2003-11-18 | 326.28 |
| 2003-11-19 | 319.15 |
| 2003-11-20 | 316.16 |
| 2003-11-21 | 322.78 |
| 2003-11-24 | 317.11 |
| 2003-11-25 | 318.87 |
| 2003-11-26 | 328.96 |
| 2003-11-27 | . |
| 2003-11-28 | 346.44 |
| 2003-12-01 | 344.72 |
| 2003-12-02 | 343.57 |
| 2003-12-03 | 349.35 |
| 2003-12-04 | 351.15 |
| 2003-12-05 | 351.06 |
| 2003-12-08 | 354.64 |
| 2003-12-09 | 360.97 |
| 2003-12-10 | 360.84 |
| 2003-12-11 | 372.89 |
| 2003-12-12 | 380.79 |
| 2003-12-15 | 393.53 |
| 2003-12-16 | 385.91 |
| 2003-12-17 | 386.20 |
| 2003-12-18 | 391.49 |
| 2003-12-19 | 392.41 |
| 2003-12-22 | 394.73 |
| 2003-12-23 | 392.55 |
| 2003-12-24 | 395.10 |
| 2003-12-25 | . |
| 2003-12-26 | 393.49 |
| 2003-12-29 | 424.87 |
| 2003-12-30 | 417.51 |
| 2003-12-31 | 417.95 |
| 2004-01-01 | . |
| 2004-01-02 | 418.61 |
| 2004-01-05 | 428.93 |
| 2004-01-06 | 427.47 |
| 2004-01-07 | 416.04 |
| 2004-01-08 | 430.04 |
| 2004-01-09 | 438.62 |
| 2004-01-12 | 444.25 |
| 2004-01-13 | 443.64 |
| 2004-01-14 | 435.17 |
| 2004-01-15 | 426.41 |
| 2004-01-16 | 431.07 |
| 2004-01-19 | . |
| 2004-01-20 | 429.24 |
| 2004-01-21 | 431.22 |
| 2004-01-22 | 428.22 |
| 2004-01-23 | 423.44 |
| 2004-01-26 | 408.70 |
| 2004-01-27 | 419.35 |
| 2004-01-28 | 412.07 |
| 2004-01-29 | 405.08 |
| 2004-01-30 | 401.04 |
| 2004-02-02 | 381.69 |
| 2004-02-03 | 400.57 |
| 2004-02-04 | 409.44 |
| 2004-02-05 | 420.09 |
| 2004-02-06 | 408.36 |
| 2004-02-09 | 419.53 |
| 2004-02-10 | 419.11 |
| 2004-02-11 | 426.24 |
| 2004-02-12 | 428.09 |
| 2004-02-13 | 432.53 |
| 2004-02-16 | . |
| 2004-02-17 | 429.40 |
| 2004-02-18 | 424.72 |
| 2004-02-19 | 419.02 |
| 2004-02-20 | 414.33 |
| 2004-02-23 | 415.21 |
| 2004-02-24 | 407.81 |
| 2004-02-25 | 398.08 |
| 2004-02-26 | 399.09 |
| 2004-02-27 | 407.29 |
| 2004-03-01 | 402.20 |
| 2004-03-02 | 404.22 |
| 2004-03-03 | 398.79 |
| 2004-03-04 | 399.57 |
| 2004-03-05 | 401.71 |
| 2004-03-08 | 399.03 |
| 2004-03-09 | 399.57 |
| 2004-03-10 | 398.63 |
| 2004-03-11 | 394.53 |
| 2004-03-12 | 384.33 |
| 2004-03-15 | 374.07 |
| 2004-03-16 | 368.67 |
| 2004-03-17 | 372.55 |
| 2004-03-18 | 379.11 |
| 2004-03-19 | 372.91 |
| 2004-03-22 | 374.42 |
| 2004-03-23 | 370.98 |
| 2004-03-24 | 370.14 |
| 2004-03-25 | 367.44 |
| 2004-03-26 | 367.01 |
| 2004-03-29 | 357.45 |
| 2004-03-30 | 368.55 |
| 2004-03-31 | 375.42 |
| 2004-04-01 | 386.02 |
| 2004-04-02 | 395.55 |
| 2004-04-05 | 410.98 |
| 2004-04-06 | 410.77 |
| 2004-04-07 | 408.36 |
| 2004-04-08 | 399.29 |
| 2004-04-09 | . |
| 2004-04-12 | 403.58 |
| 2004-04-13 | 403.89 |
| 2004-04-14 | 401.23 |
| 2004-04-15 | 399.56 |
| 2004-04-16 | 406.76 |
| 2004-04-19 | 400.36 |
| 2004-04-20 | 407.57 |
| 2004-04-21 | 399.15 |
| 2004-04-22 | 389.29 |
| 2004-04-23 | 383.62 |
| 2004-04-26 | 371.72 |
| 2004-04-27 | 383.72 |
| 2004-04-28 | 376.36 |
| 2004-04-29 | 360.30 |
| 2004-04-30 | 351.26 |
| 2004-05-03 | 351.61 |
| 2004-05-04 | 343.42 |
| 2004-05-05 | 344.58 |
| 2004-05-06 | 338.93 |
| 2004-05-07 | 342.34 |
| 2004-05-10 | 315.61 |
| 2004-05-11 | 331.07 |
| 2004-05-12 | 330.72 |
| 2004-05-13 | 323.09 |
| 2004-05-14 | 322.14 |
| 2004-05-17 | 307.09 |
| 2004-05-18 | 311.87 |
| 2004-05-19 | 331.18 |
| 2004-05-20 | 322.21 |
| 2004-05-21 | 330.09 |
| 2004-05-24 | 324.09 |
| 2004-05-25 | 319.71 |
| 2004-05-26 | 323.76 |
| 2004-05-27 | 339.37 |
| 2004-05-28 | 346.80 |
| 2004-05-31 | . |
| 2004-06-01 | 345.83 |
| 2004-06-02 | 346.25 |
| 2004-06-03 | 338.42 |
| 2004-06-04 | 339.32 |
| 2004-06-07 | 341.86 |
| 2004-06-08 | 333.31 |
| 2004-06-09 | 333.68 |
| 2004-06-10 | 333.05 |
| 2004-06-11 | . |
| 2004-06-14 | 338.27 |
| 2004-06-15 | 332.50 |
| 2004-06-16 | 337.52 |
| 2004-06-17 | 336.34 |
| 2004-06-18 | 335.48 |
| 2004-06-21 | 336.15 |
| 2004-06-22 | 340.27 |
| 2004-06-23 | 338.10 |
| 2004-06-24 | 345.64 |
| 2004-06-25 | 352.24 |
| 2004-06-28 | 359.09 |
| 2004-06-29 | 357.36 |
| 2004-06-30 | 357.96 |
| 2004-07-01 | 358.93 |
| 2004-07-02 | 357.79 |
| 2004-07-05 | . |
| 2004-07-06 | 371.17 |
| 2004-07-07 | 370.27 |
| 2004-07-08 | 365.37 |
| 2004-07-09 | 368.99 |
| 2004-07-12 | 368.50 |
| 2004-07-13 | 366.46 |
| 2004-07-14 | 360.62 |
| 2004-07-15 | 354.53 |
| 2004-07-16 | 353.81 |
| 2004-07-19 | 350.98 |
| 2004-07-20 | 353.26 |
| 2004-07-21 | 357.79 |
| 2004-07-22 | 353.64 |
| 2004-07-23 | 351.95 |
| 2004-07-26 | 343.94 |
| 2004-07-27 | 340.69 |
| 2004-07-28 | 343.10 |
| 2004-07-29 | 345.15 |
| 2004-07-30 | 345.86 |
| 2004-08-02 | 345.90 |
| 2004-08-03 | 345.31 |
| 2004-08-04 | 335.97 |
| 2004-08-05 | 337.63 |
| 2004-08-06 | 335.81 |
| 2004-08-09 | 328.28 |
| 2004-08-10 | 325.16 |
| 2004-08-11 | 320.75 |
| 2004-08-12 | 320.98 |
| 2004-08-13 | 312.76 |
| 2004-08-16 | 316.85 |
| 2004-08-17 | 321.37 |
| 2004-08-18 | 327.43 |
| 2004-08-19 | 328.36 |
| 2004-08-20 | 322.80 |
| 2004-08-23 | 320.10 |
| 2004-08-24 | 322.08 |
| 2004-08-25 | 326.97 |
| 2004-08-26 | 333.71 |
| 2004-08-27 | 333.92 |
| 2004-08-30 | 332.59 |
| 2004-08-31 | 340.49 |
| 2004-09-01 | 339.92 |
| 2004-09-02 | 338.32 |
| 2004-09-03 | 339.59 |
| 2004-09-06 | . |
| 2004-09-07 | 339.08 |
| 2004-09-08 | 338.26 |
| 2004-09-09 | 350.18 |
| 2004-09-10 | 353.12 |
| 2004-09-13 | 362.05 |
| 2004-09-14 | 370.80 |
| 2004-09-15 | 373.05 |
| 2004-09-16 | 372.14 |
| 2004-09-17 | 377.82 |
| 2004-09-20 | 378.98 |
| 2004-09-21 | 375.55 |
| 2004-09-22 | 375.68 |
| 2004-09-23 | 364.30 |
| 2004-09-24 | 370.71 |
| 2004-09-27 | 364.87 |
| 2004-09-28 | 355.12 |
| 2004-09-29 | 356.78 |
| 2004-09-30 | 360.28 |
| 2004-10-01 | 372.11 |
| 2004-10-04 | 380.78 |
| 2004-10-05 | 376.90 |
| 2004-10-06 | 375.48 |
| 2004-10-07 | 378.06 |
| 2004-10-08 | 378.69 |
| 2004-10-11 | 379.55 |
| 2004-10-12 | 367.56 |
| 2004-10-13 | 369.03 |
| 2004-10-14 | 354.15 |
| 2004-10-15 | 353.90 |
| 2004-10-18 | 354.95 |
| 2004-10-19 | 364.36 |
| 2004-10-20 | 358.43 |
| 2004-10-21 | 356.06 |
| 2004-10-22 | 358.11 |
| 2004-10-25 | 360.03 |
| 2004-10-26 | 355.94 |
| 2004-10-27 | 345.15 |
| 2004-10-28 | 338.88 |
| 2004-10-29 | 340.29 |
| 2004-11-01 | 343.64 |
| 2004-11-02 | 347.70 |
| 2004-11-03 | 351.86 |
| 2004-11-04 | 349.77 |
| 2004-11-05 | 347.71 |
| 2004-11-08 | 347.35 |
| 2004-11-09 | 351.68 |
| 2004-11-10 | 348.31 |
| 2004-11-11 | 351.27 |
| 2004-11-12 | 360.13 |
| 2004-11-15 | 362.03 |
| 2004-11-16 | 359.54 |
| 2004-11-17 | 362.90 |
| 2004-11-18 | 363.87 |
| 2004-11-19 | 369.32 |
| 2004-11-22 | 365.58 |
| 2004-11-23 | 370.66 |
| 2004-11-24 | 367.25 |
| 2004-11-25 | . |
| 2004-11-26 | 371.58 |
| 2004-11-29 | 379.76 |
| 2004-11-30 | 378.53 |
| 2004-12-01 | 378.87 |
| 2004-12-02 | 380.60 |
| 2004-12-03 | 386.06 |
| 2004-12-06 | 386.01 |
| 2004-12-07 | 381.53 |
| 2004-12-08 | 371.65 |
| 2004-12-09 | 370.46 |
| 2004-12-10 | 370.08 |
| 2004-12-13 | 371.38 |
| 2004-12-14 | 368.27 |
| 2004-12-15 | 379.65 |
| 2004-12-16 | 380.61 |
| 2004-12-17 | 385.61 |
| 2004-12-20 | 387.60 |
| 2004-12-21 | 382.34 |
| 2004-12-22 | 385.27 |
| 2004-12-23 | 382.33 |
| 2004-12-24 | . |
| 2004-12-27 | 383.32 |
| 2004-12-28 | 386.34 |
| 2004-12-29 | 389.16 |
| 2004-12-30 | 390.42 |
| 2004-12-31 | 392.18 |
| 2005-01-03 | 391.48 |
| 2005-01-04 | 405.22 |
| 2005-01-05 | 413.16 |
| 2005-01-06 | 412.96 |
| 2005-01-07 | 412.61 |
| 2005-01-10 | 409.55 |
| 2005-01-11 | 410.71 |
| 2005-01-12 | 416.38 |
| 2005-01-13 | 415.38 |
| 2005-01-14 | 422.36 |
| 2005-01-17 | . |
| 2005-01-18 | 431.33 |
| 2005-01-19 | 428.90 |
| 2005-01-20 | 425.82 |
| 2005-01-21 | 419.54 |
| 2005-01-24 | 421.86 |
| 2005-01-25 | 423.82 |
| 2005-01-26 | 426.87 |
| 2005-01-27 | 420.61 |
#2005-01-28| 420.76
#2005-01-31| 422.03
#2005-02-01| 425.92
#2005-02-02| 429.91
#2005-02-03| 434.92
#2005-02-04| 436.29
#2005-02-07| 442.13
#2005-02-08| 444.59
#2005-02-09| 445.59
#2005-02-10| 448.03
#2005-02-11| 441.74
#2005-02-14| 445.83
#2005-02-15| 454.64
#2005-02-16| 454.32
#2005-02-17| 450.20
#2005-02-18| 452.08
#2005-02-21| .
#2005-02-22| 451.17
#2005-02-23| 449.52
#2005-02-24| 449.03
#2005-02-25| 449.19
#2005-02-28| 447.60
#2005-03-01| 445.44
#2005-03-02| 437.84
#2005-03-03| 436.79
#2005-03-04| 439.32
#2005-03-07| 448.44
#2005-03-08| 440.96
#2005-03-09| 441.36
#2005-03-10| 441.80
#2005-03-11| 440.36
#2005-03-14| 428.77
#2005-03-15| 427.07
#2005-03-16| 434.46
#2005-03-17| 435.35
#2005-03-18| 433.04
#2005-03-21| 430.20
#2005-03-22| 425.54
#2005-03-23| 421.65
#2005-03-24| 412.51
#2005-03-25| .
#2005-03-28| 411.42
#2005-03-29| 405.02
#2005-03-30| 403.53
#2005-03-31| 412.31
#2005-04-01| 421.75
#2005-04-04| 409.87
#2005-04-05| 408.76
#2005-04-06| 408.82
#2005-04-07| 406.97
#2005-04-08| 405.86
#2005-04-11| 414.89
#2005-04-12| 417.77
#2005-04-13| 419.52
#2005-04-14| 417.09
#2005-04-15| 417.77
#2005-04-18| 408.35
#2005-04-19| 410.24
#2005-04-20| 413.54
#2005-04-21| 406.91
#2005-04-22| 405.97
#2005-04-25| 395.01
#2005-04-26| 388.22
#2005-04-27| 392.77
#2005-04-28| 385.01
#2005-04-29| 381.80
#2005-05-02| 381.17
#2005-05-03| 390.83
#2005-05-04| 397.39
#2005-05-05| 397.55
#2005-05-06| 404.95
#2005-05-09| 401.18
#2005-05-10| 397.82
#2005-05-11| 398.38
#2005-05-12| 394.27
#2005-05-13| 390.29
#2005-05-16| 383.12
#2005-05-17| 382.29
#2005-05-18| 388.24
#2005-05-19| 392.42
#2005-05-20| 389.35
#2005-05-23| 388.65
#2005-05-24| 387.51
#2005-05-25| 379.93
#2005-05-26| 376.78
#2005-05-27| 376.61
#2005-05-30| .
#2005-05-31| 375.45
#2005-06-01| 376.28
#2005-06-02| 377.83
#2005-06-03| 378.08
#2005-06-06| 386.46
#2005-06-07| 384.27
#2005-06-08| 386.99
#2005-06-09| 380.93
#2005-06-10| 381.23
#2005-06-13| 374.62
#2005-06-14| 380.97
#2005-06-15| 383.75
#2005-06-16| 380.13
#2005-06-17| 380.49
#2005-06-20| 373.05
#2005-06-21| 376.35
#2005-06-22| 370.21
#2005-06-23| 377.03
#2005-06-24| 376.01
#2005-06-27| 374.19
#2005-06-28| 373.50
#2005-06-29| 371.10
#2005-06-30| 368.41
#2005-07-01| 367.65
#2005-07-04| .
#2005-07-05| 361.12
#2005-07-06| 356.87
#2005-07-07| 342.40
#2005-07-08| 344.70
#2005-07-11| 342.67
#2005-07-12| 349.56
#2005-07-13| 355.36
#2005-07-14| 356.92
#2005-07-15| 351.80
#2005-07-18| 350.93
#2005-07-19| 344.99
#2005-07-20| 345.71
#2005-07-21| 354.06
#2005-07-22| 354.19
#2005-07-25| 358.12
#2005-07-26| 355.94
#2005-07-27| 362.47
#2005-07-28| 359.59
#2005-07-29| 365.39
#2005-08-01| 365.03
#2005-08-02| 371.78
#2005-08-03| 375.30
#2005-08-04| 378.66
#2005-08-05| 379.13
#2005-08-08| 377.10
#2005-08-09| 372.84
#2005-08-10| 376.78
#2005-08-11| 375.12
#2005-08-12| 374.93
#2005-08-15| 369.91
#2005-08-16| 365.23
#2005-08-17| 360.71
#2005-08-18| 365.95
#2005-08-19| 373.11
#2005-08-22| 379.75
#2005-08-23| 381.49
#2005-08-24| 378.69
#2005-08-25| 377.95
#2005-08-26| 380.08
#2005-08-29| 372.26
#2005-08-30| 373.56
#2005-08-31| 376.75
#2005-09-01| 385.84
#2005-09-02| 384.28
#2005-09-05| .
#2005-09-06| 386.33
#2005-09-07| 386.90
#2005-09-08| 389.80
#2005-09-09| 389.61
#2005-09-12| 389.35
#2005-09-13| 384.99
#2005-09-14| 388.10
#2005-09-15| 383.44
#2005-09-16| 382.02
#2005-09-19| 381.03
#2005-09-20| 384.82
#2005-09-21| 386.84
#2005-09-22| 388.12
#2005-09-23| 386.20
#2005-09-26| 387.83
#2005-09-27| 391.04
#2005-09-28| 387.51
#2005-09-29| 387.25
#2005-09-30| 389.77
#2005-10-03| 382.51
#2005-10-04| 384.76
#2005-10-05| 383.89
#2005-10-06| 384.27
#2005-10-07| 385.72
#2005-10-10| 387.07
#2005-10-11| 383.83
#2005-10-12| 384.94
#2005-10-13| 382.02
#2005-10-14| 381.67
#2005-10-17| 377.17
#2005-10-18| 376.43
#2005-10-19| 367.57
#2005-10-20| 367.63
#2005-10-21| 369.13
#2005-10-24| 369.22
#2005-10-25| 365.07
#2005-10-26| 369.07
#2005-10-27| 368.28
#2005-10-28| 369.25
#2005-10-31| 368.14
#2005-11-01| 376.14
#2005-11-02| 381.88
#2005-11-03| 386.87
#2005-11-04| 383.76
#2005-11-07| 378.75
#2005-11-08| 376.56
#2005-11-09| 376.41
#2005-11-10| 375.30
#2005-11-11| 374.47
#2005-11-14| 371.83
#2005-11-15| 366.65
#2005-11-16| 365.23
#2005-11-17| 367.35
#2005-11-18| 366.73
#2005-11-21| 367.10
#2005-11-22| 369.81
#2005-11-23| 366.62
#2005-11-24| .
#2005-11-25| 363.36
#2005-11-28| 360.33
#2005-11-29| 365.26
#2005-11-30| 365.22
#2005-12-01| 359.86
#2005-12-02| 352.48
#2005-12-05| 352.65
#2005-12-06| 360.20
#2005-12-07| 370.90
#2005-12-08| 368.83
#2005-12-09| 370.36
#2005-12-12| 370.81
#2005-12-13| 370.68
#2005-12-14| 373.99
#2005-12-15| 374.06
#2005-12-16| 373.82
#2005-12-19| 376.56
#2005-12-20| 381.62
#2005-12-21| 383.85
#2005-12-22| 382.23
#2005-12-23| 384.80
#2005-12-26| .
#2005-12-27| 388.80
#2005-12-28| 388.72
#2005-12-29| 388.69
#2005-12-30| 387.28
#2006-01-02| .
#2006-01-03| 396.39
#2006-01-04| 408.92
#2006-01-05| 401.65
#2006-01-06| 406.93
#2006-01-09| 420.66
#2006-01-10| 414.91
#2006-01-11| 419.45
#2006-01-12| 417.12
#2006-01-13| 416.49
#2006-01-16| .
#2006-01-17| 413.19
#2006-01-18| 405.35
#2006-01-19| 409.70
#2006-01-20| 416.65
#2006-01-23| 411.81
#2006-01-24| 404.24
#2006-01-25| 406.75
#2006-01-26| 409.96
#2006-01-27| 412.41
#2006-01-30| 406.40
#2006-01-31| 413.16
#2006-02-01| 411.37
#2006-02-02| 402.06
#2006-02-03| 400.56
#2006-02-06| 399.00
#2006-02-07| 398.58
#2006-02-08| 391.01
#2006-02-09| 394.38
#2006-02-10| 401.12
#2006-02-13| 400.61
#2006-02-14| 395.95
#2006-02-15| 395.34
#2006-02-16| 397.55
#2006-02-17| 397.91
#2006-02-20| .
#2006-02-21| 389.99
#2006-02-22| 388.27
#2006-02-23| 390.75
#2006-02-24| 396.20
#2006-02-27| 403.24
#2006-02-28| 399.05
#2006-03-01| 398.89
#2006-03-02| 408.74
#2006-03-03| 404.23
#2006-03-06| 401.15
#2006-03-07| 392.27
#2006-03-08| 384.09
#2006-03-09| 387.14
#2006-03-10| 386.92
#2006-03-13| 389.85
#2006-03-14| 394.35
#2006-03-15| 396.48
#2006-03-16| 395.20
#2006-03-17| 398.72
#2006-03-20| 395.53
#2006-03-21| 393.27
#2006-03-22| 386.57
#2006-03-23| 387.67
#2006-03-24| 390.15
#2006-03-27| 395.65
#2006-03-28| 394.67
#2006-03-29| 389.94
#2006-03-30| 396.59
#2006-03-31| 393.62
#2006-04-03| 398.49
#2006-04-04| 404.99
#2006-04-05| 418.82
#2006-04-06| 419.09
#2006-04-07| 417.50
#2006-04-10| 414.33
#2006-04-11| 411.32
#2006-04-12| 409.27
#2006-04-13| 408.73
#2006-04-14| .
#2006-04-17| 408.20
#2006-04-18| 415.03
#2006-04-19| 415.25
#2006-04-20| 419.34
#2006-04-21| 415.05
#2006-04-24| 412.29
#2006-04-25| 408.28
#2006-04-26| 414.91
#2006-04-27| 419.95
#2006-04-28| 415.22
#2006-05-01| 416.55
#2006-05-02| 412.09
#2006-05-03| 414.37
#2006-05-04| 408.35
#2006-05-05| 409.10
#2006-05-08| 417.73
#2006-05-09| 415.76
#2006-05-10| 415.73
#2006-05-11| 413.40
#2006-05-12| 411.87
#2006-05-15| 398.09
#2006-05-16| 397.61
#2006-05-17| 398.79
#2006-05-18| 394.94
#2006-05-19| 391.43
#2006-05-22| 378.41
#2006-05-23| 384.53
#2006-05-24| 371.40
#2006-05-25| 368.21
#2006-05-26| 379.25
#2006-05-29| .
#2006-05-30| 373.05
#2006-05-31| 373.91
#2006-06-01| 372.20
#2006-06-02| 375.76
#2006-06-05| 372.97
#2006-06-06| 365.93
#2006-06-07| 359.31
#2006-06-08| 348.88
#2006-06-09| 349.66
#2006-06-12| 348.43
#2006-06-13| 347.71
#2006-06-14| 333.76
#2006-06-15| 335.87
#2006-06-16| 346.73
#2006-06-19| 345.54
#2006-06-20| 338.33
#2006-06-21| 339.05
#2006-06-22| 346.19
#2006-06-23| 346.51
#2006-06-26| 344.60
#2006-06-27| 346.43
#2006-06-28| 347.61
#2006-06-29| 349.19
#2006-06-30| 357.16
#2006-07-03| 360.17
#2006-07-04| .
#2006-07-05| 356.76
#2006-07-06| 358.10
#2006-07-07| 357.23
#2006-07-10| 355.28
#2006-07-11| 355.56
#2006-07-12| 355.70
#2006-07-13| 346.25
#2006-07-14| 339.74
#2006-07-17| 331.67
#2006-07-18| 339.42
#2006-07-19| 342.51
#2006-07-20| 350.11
#2006-07-21| 358.46
#2006-07-24| 358.54
#2006-07-25| 361.01
#2006-07-26| 364.15
#2006-07-27| 371.01
#2006-07-28| 365.45
#2006-07-31| 361.57
#2006-08-01| 362.01
#2006-08-02| 365.43
#2006-08-03| 372.04
#2006-08-04| 374.04
#2006-08-07| 375.99
#2006-08-08| 380.80
#2006-08-09| 379.83
#2006-08-10| 374.91
#2006-08-11| 378.18
#2006-08-14| 377.98
#2006-08-15| 379.40
#2006-08-16| 380.35
#2006-08-17| 380.11
#2006-08-18| 379.31
#2006-08-21| 376.91
#2006-08-22| 377.52
#2006-08-23| 374.11
#2006-08-24| 373.14
#2006-08-25| 370.96
#2006-08-28| 369.90
#2006-08-29| 374.43
#2006-08-30| 375.61
#2006-08-31| 380.46
#2006-09-01| 382.85
#2006-09-04| .
#2006-09-05| 396.53
#2006-09-06| 398.55
#2006-09-07| 394.62
#2006-09-08| 399.45
#2006-09-11| 401.48
#2006-09-12| 405.92
#2006-09-13| 416.66
#2006-09-14| 416.53
#2006-09-15| 421.08
#2006-09-18| 429.43
#2006-09-19| 425.33
#2006-09-20| 419.98
#2006-09-21| 417.11
#2006-09-22| 407.50
#2006-09-25| 412.15
#2006-09-26| 413.09
#2006-09-27| 417.26
#2006-09-28| 407.82
#2006-09-29| 407.96
#2006-10-02| 401.79
#2006-10-03| 402.61
#2006-10-04| 411.92
#2006-10-05| 423.02
#2006-10-06| 419.45
#2006-10-09| 420.42
#2006-10-10| 425.50
#2006-10-11| 426.80
#2006-10-12| 433.51
#2006-10-13| 435.81
#2006-10-16| 436.27
#2006-10-17| 429.99
#2006-10-18| 432.76
#2006-10-19| 430.25
#2006-10-20| 430.52
#2006-10-23| 430.63
#2006-10-24| 441.16
#2006-10-25| 438.17
#2006-10-26| 435.08
#2006-10-27| 435.78
#2006-10-30| 433.68
#2006-10-31| 435.87
#2006-11-01| 441.49
#2006-11-02| 441.63
#2006-11-03| 442.58
#2006-11-06| 447.84
#2006-11-07| 450.62
#2006-11-08| 453.57
#2006-11-09| 462.57
#2006-11-10| 462.17
#2006-11-13| 459.86
#2006-11-14| 459.06
#2006-11-15| 461.63
#2006-11-16| 459.70
#2006-11-17| 466.00
#2006-11-20| 458.25
#2006-11-21| 458.06
#2006-11-22| 459.87
#2006-11-23| .
#2006-11-24| 457.32
#2006-11-27| 465.19
#2006-11-28| 459.21
#2006-11-29| 467.87
#2006-11-30| 465.18
#2006-12-01| 465.89
#2006-12-04| 467.91
#2006-12-05| 470.48
#2006-12-06| 472.16
#2006-12-07| 469.73
#2006-12-08| 470.31
#2006-12-11| 469.38
#2006-12-12| 473.39
#2006-12-13| 477.56
#2006-12-14| 476.43
#2006-12-15| 480.96
#2006-12-18| 470.54
#2006-12-19| 406.63
#2006-12-20| 439.03
#2006-12-21| 428.07
#2006-12-22| 435.16
#2006-12-25| .
#2006-12-26| 443.52
#2006-12-27| 450.58
#2006-12-28| 437.01
#2006-12-29| 438.05
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 429.95
#2007-01-04| 420.03
#2007-01-05| 407.95
#2007-01-08| 415.57
#2007-01-09| 403.86
#2007-01-10| 405.27
#2007-01-11| 413.44
#2007-01-12| 416.54
#2007-01-15| .
#2007-01-16| 426.57
#2007-01-17| 424.08
#2007-01-18| 431.09
#2007-01-19| 432.29
#2007-01-22| 429.90
#2007-01-23| 432.84
#2007-01-24| 430.46
#2007-01-25| 425.40
#2007-01-26| 456.70
#2007-01-29| 420.73
#2007-01-30| 420.86
#2007-01-31| 420.02
#2007-02-01| 419.35
#2007-02-02| 425.22
#2007-02-05| 427.15
#2007-02-06| 428.83
#2007-02-07| 431.10
#2007-02-08| 441.48
#2007-02-09| 443.79
#2007-02-12| 442.54
#2007-02-13| 440.80
#2007-02-14| 443.58
#2007-02-15| 443.54
#2007-02-16| 443.08
#2007-02-19| .
#2007-02-20| 449.32
#2007-02-21| 446.50
#2007-02-22| 447.29
#2007-02-23| 443.96
#2007-02-26| 444.08
#2007-02-27| 440.88
#2007-02-28| 439.76
#2007-03-01| 439.74
#2007-03-02| 442.99
#2007-03-05| 442.99
#2007-03-06| 444.11
#2007-03-07| 440.99
#2007-03-08| 442.24
#2007-03-09| 439.07
#2007-03-12| 442.81
#2007-03-13| 446.24
#2007-03-14| 442.15
#2007-03-15| 442.96
#2007-03-16| 438.76
#2007-03-19| 442.01
#2007-03-20| 444.98
#2007-03-21| 445.66
#2007-03-22| 448.91
#2007-03-23| 446.73
#2007-03-26| 445.63
#2007-03-27| 447.66
#2007-03-28| 439.63
#2007-03-29| 443.08
#2007-03-30| 445.11
#2007-04-02| 451.04
#2007-04-03| 454.05
#2007-04-04| 460.82
#2007-04-05| 463.50
#2007-04-06| .
#2007-04-09| 461.20
#2007-04-10| 458.06
#2007-04-11| 459.44
#2007-04-12| 458.32
#2007-04-13| 458.32
#2007-04-16| 458.32
#2007-04-17| 463.87
#2007-04-18| 462.65
#2007-04-19| 459.13
#2007-04-20| 459.58
#2007-04-23| 460.39
#2007-04-24| 460.31
#2007-04-25| 464.56
#2007-04-26| 461.79
#2007-04-27| 464.13
#2007-04-30| 463.03
#2007-05-01| 463.03
#2007-05-02| 471.03
#2007-05-03| 471.84
#2007-05-04| 471.42
#2007-05-07| 471.42
#2007-05-08| 474.02
#2007-05-09| 468.70
#2007-05-10| 470.86
#2007-05-11| 472.47
#2007-05-14| 473.42
#2007-05-15| 470.92
#2007-05-16| 476.97
#2007-05-17| 479.68
#2007-05-18| 480.89
#2007-05-21| 477.26
#2007-05-22| 481.74
#2007-05-23| 477.87
#2007-05-24| 473.94
#2007-05-25| 475.31
#2007-05-28| .
#2007-05-29| 477.70
#2007-05-30| 482.32
#2007-05-31| 482.32
#2007-06-01| 492.06
#2007-06-04| 514.68
#2007-06-05| 507.60
#2007-06-06| 500.03
#2007-06-07| 499.07
#2007-06-08| 494.06
#2007-06-11| 497.68
#2007-06-12| 490.01
#2007-06-13| 481.52
#2007-06-14| 487.98
#2007-06-15| 494.30
#2007-06-18| 507.59
#2007-06-19| 501.64
#2007-06-20| 513.79
#2007-06-21| 512.66
#2007-06-22| 514.92
#2007-06-25| 507.95
#2007-06-26| 510.68
#2007-06-27| 512.17
#2007-06-28| 520.06
#2007-06-29| 522.26
#2007-07-02| 532.55
#2007-07-03| 547.21
#2007-07-04| .
#2007-07-05| 559.25
#2007-07-06| 566.06
#2007-07-09| 580.26
#2007-07-10| 595.97
#2007-07-11| 587.58
#2007-07-12| 593.81
#2007-07-13| 603.20
#2007-07-16| 596.71
#2007-07-17| 587.66
#2007-07-18| 577.36
#2007-07-19| 577.41
#2007-07-20| 577.49
#2007-07-23| 588.20
#2007-07-24| 591.36
#2007-07-25| 596.23
#2007-07-26| 595.70
#2007-07-27| 580.90
#2007-07-30| 580.90
#2007-07-31| 581.92
#2007-08-01| 569.45
#2007-08-02| 571.77
#2007-08-03| 572.33
#2007-08-06| 553.29
#2007-08-07| 553.46
#2007-08-08| 565.92
#2007-08-09| 550.22
#2007-08-10| 540.84
#2007-08-13| 540.84
#2007-08-14| 535.52
#2007-08-15| 519.04
#2007-08-16| 493.81
#2007-08-17| 504.57
#2007-08-20| 526.19
#2007-08-21| 501.86
#2007-08-22| 515.67
#2007-08-23| 525.91
#2007-08-24| 521.45
#2007-08-27| 516.41
#2007-08-28| 514.35
#2007-08-29| 520.57
#2007-08-30| 521.08
#2007-08-31| 536.63
#2007-09-03| .
#2007-09-04| 539.96
#2007-09-05| 540.38
#2007-09-06| 532.54
#2007-09-07| 531.14
#2007-09-10| 528.95
#2007-09-11| 530.04
#2007-09-12| 528.91
#2007-09-13| 527.35
#2007-09-14| 532.49
#2007-09-17| 530.90
#2007-09-18| 528.16
#2007-09-19| 532.04
#2007-09-20| 533.17
#2007-09-21| 544.36
#2007-09-24| 551.35
#2007-09-25| 550.71
#2007-09-26| 553.54
#2007-09-27| 554.73
#2007-09-28| 558.09
#2007-10-01| 574.54
#2007-10-02| 584.28
#2007-10-03| 581.43
#2007-10-04| 580.53
#2007-10-05| 579.20
#2007-10-08| 585.04
#2007-10-09| 586.11
#2007-10-10| 591.49
#2007-10-11| 601.81
#2007-10-12| 598.67
#2007-10-15| 603.27
#2007-10-16| 588.03
#2007-10-17| 581.86
#2007-10-18| 575.43
#2007-10-19| 573.37
#2007-10-22| 559.54
#2007-10-23| 559.54
#2007-10-24| 565.93
#2007-10-25| 575.82
#2007-10-26| 566.33
#2007-10-29| 568.82
#2007-10-30| 566.04
#2007-10-31| 572.25
#2007-11-01| 564.04
#2007-11-02| 562.69
#2007-11-05| 553.24
#2007-11-06| 556.10
#2007-11-07| 553.31
#2007-11-08| 550.13
#2007-11-09| 551.98
#2007-11-12| 548.23
#2007-11-13| 543.48
#2007-11-14| 546.35
#2007-11-15| 538.92
#2007-11-16| 534.20
#2007-11-19| 519.61
#2007-11-20| 512.00
#2007-11-21| 495.39
#2007-11-22| .
#2007-11-23| 505.26
#2007-11-26| 505.75
#2007-11-27| 496.78
#2007-11-28| 494.35
#2007-11-29| 513.78
#2007-11-30| 509.89
#2007-12-03| 507.57
#2007-12-04| 502.92
#2007-12-05| 502.92
#2007-12-06| 505.54
#2007-12-07| 507.90
#2007-12-10| 507.90
#2007-12-11| 507.11
#2007-12-12| 494.53
#2007-12-13| 495.49
#2007-12-14| 497.40
#2007-12-17| 482.84
#2007-12-18| 487.53
#2007-12-19| 492.27
#2007-12-20| 489.22
#2007-12-21| 497.24
#2007-12-24| 497.24
#2007-12-25| .
#2007-12-26| 502.66
#2007-12-27| 509.92
#2007-12-28| 510.51
#2007-12-31| 510.51
#2008-01-01| .
#2008-01-02| 502.08
#2008-01-03| 492.76
#2008-01-04| 490.47
#2008-01-07| 489.74
#2008-01-08| 495.60
#2008-01-09| 496.44
#2008-01-10| 486.88
#2008-01-11| 484.82
#2008-01-14| 482.19
#2008-01-15| 478.10
#2008-01-16| 475.29
#2008-01-17| 481.91
#2008-01-18| 480.61
#2008-01-21| .
#2008-01-22| 459.26
#2008-01-23| 461.04
#2008-01-24| 444.49
#2008-01-25| 457.47
#2008-01-28| 445.02
#2008-01-29| 449.15
#2008-01-30| 455.23
#2008-01-31| 468.38
#2008-02-01| 490.12
#2008-02-04| 496.72
#2008-02-05| 488.93
#2008-02-06| 483.54
#2008-02-07| 489.21
#2008-02-08| 493.90
#2008-02-11| 485.12
#2008-02-12| 492.61
#2008-02-13| 497.44
#2008-02-14| 505.49
#2008-02-15| 510.84
#2008-02-18| .
#2008-02-19| 511.01
#2008-02-20| 501.10
#2008-02-21| 501.10
#2008-02-22| 507.98
#2008-02-25| 513.54
#2008-02-26| 508.38
#2008-02-27| 506.67
#2008-02-28| 513.71
#2008-02-29| 524.47
#2008-03-03| 522.56
#2008-03-04| 517.37
#2008-03-05| 512.51
#2008-03-06| 513.64
#2008-03-07| 509.91
#2008-03-10| 497.58
#2008-03-11| 504.43
#2008-03-12| 504.39
#2008-03-13| 498.79
#2008-03-14| 497.92
#2008-03-17| 485.25
#2008-03-18| 499.46
#2008-03-19| 499.41
#2008-03-20| 498.36
#2008-03-21| .
#2008-03-24| 501.82
#2008-03-25| 505.95
#2008-03-26| 504.42
#2008-03-27| 507.38
#2008-03-28| 510.29
#2008-03-31| 504.68
#2008-04-01| 509.84
#2008-04-02| 508.47
#2008-04-03| 510.01
#2008-04-04| 504.10
#2008-04-07| 504.10
#2008-04-08| 498.42
#2008-04-09| 498.88
#2008-04-10| 499.11
#2008-04-11| 497.37
#2008-04-14| 497.37
#2008-04-15| 497.37
#2008-04-16| 501.12
#2008-04-17| 509.68
#2008-04-18| 511.33
#2008-04-21| 510.02
#2008-04-22| 511.74
#2008-04-23| 503.88
#2008-04-24| 507.75
#2008-04-25| 506.64
#2008-04-28| 504.76
#2008-04-29| 503.08
#2008-04-30| 505.96
#2008-05-01| 505.96
#2008-05-02| 518.50
#2008-05-05| 518.50
#2008-05-06| 524.45
#2008-05-07| 521.34
#2008-05-08| 518.30
#2008-05-09| 516.86
#2008-05-12| 505.09
#2008-05-13| 501.80
#2008-05-14| 504.20
#2008-05-15| 509.18
#2008-05-16| 517.21
#2008-05-19| 517.21
#2008-05-20| 520.71
#2008-05-21| 518.97
#2008-05-22| 509.01
#2008-05-23| 505.02
#2008-05-26| .
#2008-05-27| 498.99
#2008-05-28| 490.93
#2008-05-29| 490.22
#2008-05-30| 485.61
#2008-06-02| 477.82
#2008-06-03| 477.46
#2008-06-04| 480.86
#2008-06-05| 482.62
#2008-06-06| 478.52
#2008-06-09| 465.85
#2008-06-10| 464.34
#2008-06-11| 463.59
#2008-06-12| 458.83
#2008-06-13| 449.89
#2008-06-16| 453.90
#2008-06-17| 453.50
#2008-06-18| 449.22
#2008-06-19| 431.60
#2008-06-20| 443.71
#2008-06-23| 438.91
#2008-06-24| 433.86
#2008-06-25| 438.56
#2008-06-26| 435.10
#2008-06-27| 435.13
#2008-06-30| 431.53
#2008-07-01| 431.53
#2008-07-02| 425.68
#2008-07-03| 414.40
#2008-07-04| .
#2008-07-07| 408.55
#2008-07-08| 403.88
#2008-07-09| 400.07
#2008-07-10| 396.40
#2008-07-11| 401.14
#2008-07-14| 397.81
#2008-07-15| 386.73
#2008-07-16| 378.10
#2008-07-17| 378.10
#2008-07-18| 385.13
#2008-07-21| 394.61
#2008-07-22| 386.15
#2008-07-23| 396.23
#2008-07-24| 390.48
#2008-07-25| 382.97
#2008-07-28| 381.13
#2008-07-29| 376.52
#2008-07-30| 376.53
#2008-07-31| 378.12
#2008-08-01| 379.14
#2008-08-04| 379.39
#2008-08-05| 381.86
#2008-08-06| 387.64
#2008-08-07| 397.84
#2008-08-08| 385.08
#2008-08-11| 387.00
#2008-08-12| 387.00
#2008-08-13| 389.44
#2008-08-14| 388.66
#2008-08-15| 386.42
#2008-08-18| 382.14
#2008-08-19| 377.56
#2008-08-20| 374.74
#2008-08-21| 369.19
#2008-08-22| 369.18
#2008-08-25| 368.35
#2008-08-26| 361.61
#2008-08-27| 368.46
#2008-08-28| 370.85
#2008-08-29| 369.63
#2008-09-01| .
#2008-09-02| 350.91
#2008-09-03| 349.84
#2008-09-04| 348.13
#2008-09-05| 339.02
#2008-09-08| 352.73
#2008-09-09| 345.39
#2008-09-10| 337.10
#2008-09-11| 332.82
#2008-09-12| 332.39
#2008-09-15| 326.99
#2008-09-16| 323.35
#2008-09-17| 313.27
#2008-09-18| 312.04
#2008-09-19| 319.42
#2008-09-22| 313.04
#2008-09-23| 308.27
#2008-09-24| 315.44
#2008-09-25| 316.39
#2008-09-26| 311.05
#2008-09-29| 298.92
#2008-09-30| 296.67
#2008-10-01| 297.95
#2008-10-02| 297.95
#2008-10-03| 294.67
#2008-10-06| 274.78
#2008-10-07| 261.03
#2008-10-08| 247.24
#2008-10-09| 249.07
#2008-10-10| 228.92
#2008-10-13| 245.43
#2008-10-14| 257.62
#2008-10-15| 248.07
#2008-10-16| 247.67
#2008-10-17| 243.99
#2008-10-20| 247.63
#2008-10-21| 247.96
#2008-10-22| 240.54
#2008-10-23| 239.91
#2008-10-24| 221.17
#2008-10-27| 196.76
#2008-10-28| 197.00
#2008-10-29| 195.03
#2008-10-30| 204.41
#2008-10-31| 202.97
#2008-11-03| 221.17
#2008-11-04| 230.44
#2008-11-05| 225.97
#2008-11-06| 231.43
#2008-11-07| 233.56
#2008-11-10| 226.30
#2008-11-11| 217.29
#2008-11-12| 212.77
#2008-11-13| 211.10
#2008-11-14| 209.37
#2008-11-17| 209.90
#2008-11-18| 204.93
#2008-11-19| 200.87
#2008-11-20| 195.17
#2008-11-21| 195.23
#2008-11-24| 187.00
#2008-11-25| 183.15
#2008-11-26| 186.25
#2008-11-27| .
#2008-11-28| 184.76
#2008-12-01| 182.94
#2008-12-02| 184.07
#2008-12-03| 184.26
#2008-12-04| 183.78
#2008-12-05| 183.96
#2008-12-08| 192.49
#2008-12-09| 197.19
#2008-12-10| 197.44
#2008-12-11| 198.25
#2008-12-12| 197.47
#2008-12-15| 204.02
#2008-12-16| 221.39
#2008-12-17| 229.60
#2008-12-18| 235.95
#2008-12-19| 235.57
#2008-12-22| 224.38
#2008-12-23| 226.47
#2008-12-24| 222.75
#2008-12-25| .
#2008-12-26| 224.48
#2008-12-29| 221.84
#2008-12-30| 224.13
#2008-12-31| 224.00
#2009-01-01| .
#2009-01-02| 224.07
#2009-01-05| 241.75
#2009-01-06| 244.28
#2009-01-07| 241.47
#2009-01-08| 243.27
#2009-01-09| 239.48
#2009-01-12| 241.29
#2009-01-13| 225.15
#2009-01-14| 226.66
#2009-01-15| 218.43
#2009-01-16| 223.25
#2009-01-19| .
#2009-01-20| 220.26
#2009-01-21| 220.75
#2009-01-22| 222.52
#2009-01-23| 219.51
#2009-01-26| 220.66
#2009-01-27| 225.91
#2009-01-28| 226.90
#2009-01-29| 220.28
#2009-01-30| 218.47
#2009-02-02| 215.35
#2009-02-03| 215.33
#2009-02-04| 215.93
#2009-02-05| 218.57
#2009-02-06| 223.38
#2009-02-09| 223.28
#2009-02-10| 224.58
#2009-02-11| 223.49
#2009-02-12| 220.58
#2009-02-13| 220.29
#2009-02-16| .
#2009-02-17| 217.06
#2009-02-18| 218.47
#2009-02-19| 217.71
#2009-02-20| 213.47
#2009-02-23| 213.02
#2009-02-24| 209.56
#2009-02-25| 210.27
#2009-02-26| 209.01
#2009-02-27| 207.88
#2009-03-02| 200.82
#2009-03-03| 201.15
#2009-03-04| 202.94
#2009-03-05| 200.78
#2009-03-06| 203.53
#2009-03-09| 196.45
#2009-03-10| 200.33
#2009-03-11| 200.11
#2009-03-12| 197.36
#2009-03-13| 199.82
#2009-03-16| 200.41
#2009-03-17| 199.47
#2009-03-18| 200.90
#2009-03-19| 204.27
#2009-03-20| 205.48
#2009-03-23| 210.43
#2009-03-24| 207.95
#2009-03-25| 206.38
#2009-03-26| 209.92
#2009-03-27| 211.09
#2009-03-30| 205.50
#2009-03-31| 206.22
#2009-04-01| 207.16
#2009-04-02| 218.21
#2009-04-03| 223.34
#2009-04-06| 224.04
#2009-04-07| 224.39
#2009-04-08| 226.60
#2009-04-09| 226.53
#2009-04-10| .
#2009-04-13| 231.88
#2009-04-14| 233.88
#2009-04-15| 233.61
#2009-04-16| 236.44
#2009-04-17| 232.08
#2009-04-20| 237.46
#2009-04-21| 236.43
#2009-04-22| 229.88
#2009-04-23| 232.21
#2009-04-24| 238.47
#2009-04-27| 234.17
#2009-04-28| 234.13
#2009-04-29| 249.07
#2009-04-30| 254.92
#2009-05-01| 254.74
#2009-05-04| 260.00
#2009-05-05| 260.63
#2009-05-06| 270.63
#2009-05-07| 273.15
#2009-05-08| 273.39
#2009-05-11| 280.45
#2009-05-12| 290.89
#2009-05-13| 293.21
#2009-05-14| 278.77
#2009-05-15| 285.15
#2009-05-18| 292.55
#2009-05-19| 303.93
#2009-05-20| 306.08
#2009-05-21| 296.55
#2009-05-22| 299.92
#2009-05-25| .
#2009-05-26| 290.28
#2009-05-27| 297.06
#2009-05-28| 296.85
#2009-05-29| 298.62
#2009-06-01| 311.88
#2009-06-02| 308.57
#2009-06-03| 317.26
#2009-06-04| 327.88
#2009-06-05| 340.00
#2009-06-08| 342.21
#2009-06-09| 347.77
#2009-06-10| 352.50
#2009-06-11| 349.73
#2009-06-12| 348.18
#2009-06-15| 337.36
#2009-06-16| 329.96
#2009-06-17| 323.65
#2009-06-18| 307.96
#2009-06-19| 315.73
#2009-06-22| 311.55
#2009-06-23| 304.07
#2009-06-24| 312.74
#2009-06-25| 324.91
#2009-06-26| 332.01
#2009-06-29| 341.12
#2009-06-30| 335.17
#2009-07-01| 335.17
#2009-07-02| 323.32
#2009-07-03| .
#2009-07-06| 324.11
#2009-07-07| 324.11
#2009-07-08| 319.06
#2009-07-09| 327.34
#2009-07-10| 321.51
#2009-07-13| 320.44
#2009-07-14| 333.89
#2009-07-15| 344.90
#2009-07-16| 340.07
#2009-07-17| 350.54
#2009-07-20| 358.37
#2009-07-21| 358.58
#2009-07-22| 357.85
#2009-07-23| 361.86
#2009-07-24| 364.87
#2009-07-27| 369.68
#2009-07-28| 371.27
#2009-07-29| 367.90
#2009-07-30| 373.95
#2009-07-31| 386.27
#2009-08-03| 409.18
#2009-08-04| 407.76
#2009-08-05| 400.14
#2009-08-06| 407.04
#2009-08-07| 406.68
#2009-08-10| 408.41
#2009-08-11| 416.70
#2009-08-12| 416.70
#2009-08-13| 422.58
#2009-08-14| 424.76
#2009-08-17| 408.99
#2009-08-18| 407.05
#2009-08-19| 397.14
#2009-08-20| 407.24
#2009-08-21| 410.14
#2009-08-24| 413.29
#2009-08-25| 418.38
#2009-08-26| 419.03
#2009-08-27| 417.12
#2009-08-28| 418.12
#2009-08-31| 416.66
#2009-09-01| 414.13
#2009-09-02| 412.92
#2009-09-03| 423.64
#2009-09-04| 433.38
#2009-09-07| .
#2009-09-08| 459.77
#2009-09-09| 456.66
#2009-09-10| 458.58
#2009-09-11| 466.81
#2009-09-14| 456.58
#2009-09-15| 465.54
#2009-09-16| 479.87
#2009-09-17| 483.68
#2009-09-18| 484.46
#2009-09-21| 489.15
#2009-09-22| 500.80
#2009-09-23| 503.67
#2009-09-24| 497.88
#2009-09-25| 488.80
#2009-09-28| 478.67
#2009-09-29| 484.54
#2009-09-30| 481.02
#2009-10-01| 484.04
#2009-10-02| 481.49
#2009-10-05| 480.07
#2009-10-06| 490.52
#2009-10-07| 501.97
#2009-10-08| 506.61
#2009-10-09| 503.72
#2009-10-12| 503.95
#2009-10-13| 499.08
#2009-10-14| 488.95
#2009-10-15| 455.53
#2009-10-16| 473.20
#2009-10-19| 480.26
#2009-10-20| 480.46
#2009-10-21| 474.47
#2009-10-22| 467.29
#2009-10-23| 467.29
#2009-10-26| 469.21
#2009-10-27| 468.41
#2009-10-28| 462.39
#2009-10-29| 450.96
#2009-10-30| 451.13
#2009-11-02| 455.25
#2009-11-03| 447.56
#2009-11-04| 459.39
#2009-11-05| 458.79
#2009-11-06| 472.54
#2009-11-09| 480.56
#2009-11-10| 473.37
#2009-11-11| 479.19
#2009-11-12| 468.53
#2009-11-13| 467.08
#2009-11-16| 479.23
#2009-11-17| 482.34
#2009-11-18| 480.03
#2009-11-19| 473.85
#2009-11-20| 467.00
#2009-11-23| 467.44
#2009-11-24| 457.92
#2009-11-25| 473.23
#2009-11-26| .
#2009-11-27| 471.62
#2009-11-30| 476.73
#2009-12-01| 493.42
#2009-12-02| 476.19
#2009-12-03| 480.50
#2009-12-04| 477.79
#2009-12-07| 477.79
#2009-12-08| 471.07
#2009-12-09| 468.65
#2009-12-10| 468.50
#2009-12-11| 476.14
#2009-12-14| 482.14
#2009-12-15| 486.35
#2009-12-16| 485.19
#2009-12-17| 483.48
#2009-12-18| 483.12
#2009-12-21| 483.25
#2009-12-22| 493.18
#2009-12-23| 497.94
#2009-12-24| 497.40
#2009-12-25| .
#2009-12-28| 501.00
#2009-12-29| 505.70
#2009-12-30| 497.23
#2009-12-31| 497.23
#2010-01-01| .
#2010-01-04| 495.26
#2010-01-05| 499.06
#2010-01-06| 496.75
#2010-01-07| 490.55
#2010-01-08| 490.97
#2010-01-11| 507.46
#2010-01-12| 500.25
#2010-01-13| 502.13
#2010-01-14| 502.75
#2010-01-15| 499.57
#2010-01-18| .
#2010-01-19| 491.64
#2010-01-20| 491.24
#2010-01-21| 482.89
#2010-01-22| 486.12
#2010-01-25| 473.89
#2010-01-26| 471.14
#2010-01-27| 466.53
#2010-01-28| 465.73
#2010-01-29| 469.25
#2010-02-01| 467.56
#2010-02-02| 464.64
#2010-02-03| 472.46
#2010-02-04| 469.65
#2010-02-05| 462.65
#2010-02-08| 461.52
#2010-02-09| 457.12
#2010-02-10| 459.14
#2010-02-11| 463.50
#2010-02-12| 462.70
#2010-02-15| .
#2010-02-16| 457.92
#2010-02-17| 460.59
#2010-02-18| 458.32
#2010-02-19| 465.91
#2010-02-22| 467.04
#2010-02-23| 475.42
#2010-02-24| 473.63
#2010-02-25| 476.24
#2010-02-26| 477.41
#2010-03-01| 477.41
#2010-03-02| 493.37
#2010-03-03| 494.75
#2010-03-04| 496.49
#2010-03-05| 491.89
#2010-03-08| 485.49
#2010-03-09| 484.90
#2010-03-10| 485.28
#2010-03-11| 489.67
#2010-03-12| 496.47
#2010-03-15| 496.85
#2010-03-16| 507.24
#2010-03-17| 519.84
#2010-03-18| 516.29
#2010-03-19| 520.85
#2010-03-22| 524.51
#2010-03-23| 530.61
#2010-03-24| 531.00
#2010-03-25| 533.33
#2010-03-26| 527.88
#2010-03-29| 524.28
#2010-03-30| 538.25
#2010-03-31| 539.08
#2010-04-01| 556.99
#2010-04-02| .
#2010-04-05| 566.72
#2010-04-06| 566.72
#2010-04-07| 565.98
#2010-04-08| 547.00
#2010-04-09| 556.36
#2010-04-12| 534.06
#2010-04-13| 534.06
#2010-04-14| 534.06
#2010-04-15| 534.06
#2010-04-16| 511.84
#2010-04-19| 504.33
#2010-04-20| 542.77
#2010-04-21| 542.79
#2010-04-22| 543.28
#2010-04-23| 540.90
#2010-04-26| 551.44
#2010-04-27| 549.16
#2010-04-28| 539.03
#2010-04-29| 544.73
#2010-04-30| 551.47
#2010-05-03| 551.47
#2010-05-04| 573.41
#2010-05-05| 573.41
#2010-05-06| 560.71
#2010-05-07| 547.84
#2010-05-10| 557.48
#2010-05-11| 551.14
#2010-05-12| 551.92
#2010-05-13| 542.06
#2010-05-14| 543.65
#2010-05-17| 529.05
#2010-05-18| 538.99
#2010-05-19| 543.81
#2010-05-20| 543.81
#2010-05-21| 543.81
#2010-05-24| 518.74
#2010-05-25| 498.87
#2010-05-26| 503.90
#2010-05-27| 510.37
#2010-05-28| 510.37
#2010-05-31| .
#2010-06-01| 513.41
#2010-06-02| 519.00
#2010-06-03| 531.66
#2010-06-04| 536.37
#2010-06-07| 528.98
#2010-06-08| 521.57
#2010-06-09| 524.72
#2010-06-10| 533.46
#2010-06-11| 531.36
#2010-06-14| 546.44
#2010-06-15| 544.97
#2010-06-16| 551.48
#2010-06-17| 548.86
#2010-06-18| 548.12
#2010-06-21| 569.84
#2010-06-22| 563.74
#2010-06-23| 566.08
#2010-06-24| 559.27
#2010-06-25| 561.06
#2010-06-28| 572.15
#2010-06-29| 564.63
#2010-06-30| 563.34
#2010-07-01| 563.34
#2010-07-02| 566.76
#2010-07-05| .
#2010-07-06| 573.18
#2010-07-07| 572.75
#2010-07-08| 572.96
#2010-07-09| 574.56
#2010-07-12| 568.09
#2010-07-13| 564.60
#2010-07-14| 566.50
#2010-07-15| 566.55
#2010-07-16| 565.76
#2010-07-19| 567.27
#2010-07-20| 558.58
#2010-07-21| 559.51
#2010-07-22| 562.90
#2010-07-23| 571.14
#2010-07-26| 571.14
#2010-07-27| 580.23
#2010-07-28| 582.97
#2010-07-29| 585.80
#2010-07-30| 590.55
#2010-08-02| 591.86
#2010-08-03| 587.26
#2010-08-04| 585.84
#2010-08-05| 591.80
#2010-08-06| 589.41
#2010-08-09| 597.37
#2010-08-10| 587.43
#2010-08-11| 590.29
#2010-08-12| 590.29
#2010-08-13| 590.29
#2010-08-16| 590.57
#2010-08-17| 589.09
#2010-08-18| 602.26
#2010-08-19| 617.46
#2010-08-20| 618.65
#2010-08-23| 627.26
#2010-08-24| 623.03
#2010-08-25| 616.26
#2010-08-26| 620.96
#2010-08-27| 634.37
#2010-08-30| 642.61
#2010-08-31| 670.37
#2010-09-01| 688.15
#2010-09-02| 686.96
#2010-09-03| 702.84
#2010-09-06| .
#2010-09-07| 695.50
#2010-09-08| 700.80
#2010-09-09| 693.97
#2010-09-10| 694.93
#2010-09-13| 723.20
#2010-09-14| 700.86
#2010-09-15| 701.77
#2010-09-16| 699.36
#2010-09-17| 712.29
#2010-09-20| 705.94
#2010-09-21| 722.91
#2010-09-22| 730.34
#2010-09-23| 744.54
#2010-09-24| 749.81
#2010-09-27| 757.70
#2010-09-28| 749.76
#2010-09-29| 760.62
#2010-09-30| 760.54
#2010-10-01| 764.54
#2010-10-04| 741.65
#2010-10-05| 747.06
#2010-10-06| 753.99
#2010-10-07| 752.77
#2010-10-08| 740.83
#2010-10-11| 749.13
#2010-10-12| 753.80
#2010-10-13| 761.37
#2010-10-14| 758.11
#2010-10-15| 760.63
#2010-10-18| 752.85
#2010-10-19| 751.94
#2010-10-20| 757.20
#2010-10-21| 762.30
#2010-10-22| 762.40
#2010-10-25| 762.40
#2010-10-26| 771.90
#2010-10-27| 757.33
#2010-10-28| 758.72
#2010-10-29| 753.50
#2010-11-01| 769.10
#2010-11-02| 768.08
#2010-11-03| 787.22
#2010-11-04| 807.60
#2010-11-05| 807.57
#2010-11-08| 811.83
#2010-11-09| 813.77
#2010-11-10| 801.80
#2010-11-11| 788.31
#2010-11-12| 776.71
#2010-11-15| 779.65
#2010-11-16| 762.66
#2010-11-17| 749.92
#2010-11-18| 757.10
#2010-11-19| 750.57
#2010-11-22| 759.08
#2010-11-23| 748.39
#2010-11-24| 746.80
#2010-11-25| .
#2010-11-26| 742.45
#2010-11-29| 758.96
#2010-11-30| 756.14
#2010-12-01| 765.74
#2010-12-02| 780.13
#2010-12-03| 782.89
#2010-12-06| 782.89
#2010-12-07| 792.67
#2010-12-08| 772.37
#2010-12-09| 787.79
#2010-12-10| 787.79
#2010-12-13| 783.55
#2010-12-14| 789.78
#2010-12-15| 780.20
#2010-12-16| 789.02
#2010-12-17| 778.15
#2010-12-20| 756.80
#2010-12-21| 760.06
#2010-12-22| 764.36
#2010-12-23| 768.86
#2010-12-24| .
#2010-12-27| 765.43
#2010-12-28| 772.96
#2010-12-29| 782.04
#2010-12-30| 780.30
#2010-12-31| 780.30
#2011-01-03| 780.30
#2011-01-04| 792.48
#2011-01-05| 790.78
#2011-01-06| 789.57
#2011-01-07| 771.65
#2011-01-10| 750.03
#2011-01-11| 750.73
#2011-01-12| 759.35
#2011-01-13| 759.89
#2011-01-14| 760.68
#2011-01-17| .
#2011-01-18| 755.43
#2011-01-19| 762.28
#2011-01-20| 752.96
#2011-01-21| 741.80
#2011-01-24| 705.51
#2011-01-25| 685.88
#2011-01-26| 697.86
#2011-01-27| 703.33
#2011-01-28| 696.50
#2011-01-31| 686.12
#2011-02-01| 682.52
#2011-02-02| 692.15
#2011-02-03| 693.62
#2011-02-04| 697.47
#2011-02-07| 699.29
#2011-02-08| 700.95
#2011-02-09| 695.49
#2011-02-10| 683.55
#2011-02-11| 670.22
#2011-02-14| 689.61
#2011-02-15| 683.78
#2011-02-16| 692.18
#2011-02-17| 707.23
#2011-02-18| 707.23
#2011-02-21| .
#2011-02-22| 695.75
#2011-02-23| 696.24
#2011-02-24| 683.00
#2011-02-25| 689.16
#2011-02-28| 690.21
#2011-03-01| 697.08
#2011-03-02| 691.69
#2011-03-03| 694.28
#2011-03-04| 705.18
#2011-03-07| 703.12
#2011-03-08| 713.68
#2011-03-09| 718.21
#2011-03-10| 720.34
#2011-03-11| 713.94
#2011-03-14| 731.96
#2011-03-15| 715.93
#2011-03-16| 721.80
#2011-03-17| 719.30
#2011-03-18| 722.20
#2011-03-21| 733.70
#2011-03-22| 745.28
#2011-03-23| 758.32
#2011-03-24| 756.93
#2011-03-25| 763.47
#2011-03-28| 755.10
#2011-03-29| 755.86
#2011-03-30| 764.38
#2011-03-31| 764.60
#2011-04-01| 769.69
#2011-04-04| 777.74
#2011-04-05| 780.51
#2011-04-06| 780.51
#2011-04-07| 789.49
#2011-04-08| 788.27
#2011-04-11| 782.24
#2011-04-12| 794.59
#2011-04-13| 794.59
#2011-04-14| 794.59
#2011-04-15| 794.59
#2011-04-18| 810.30
#2011-04-19| 830.07
#2011-04-20| 836.84
#2011-04-21| 839.86
#2011-04-22| .
#2011-04-25| 833.70
#2011-04-26| 831.28
#2011-04-27| 839.11
#2011-04-28| 824.49
#2011-04-29| 828.65
#2011-05-02| 828.65
#2011-05-03| 809.97
#2011-05-04| 813.04
#2011-05-05| 813.04
#2011-05-06| 790.75
#2011-05-09| 800.39
#2011-05-10| 815.64
#2011-05-11| 832.62
#2011-05-12| 809.72
#2011-05-13| 811.16
#2011-05-16| 811.16
#2011-05-17| 811.16
#2011-05-18| 800.13
#2011-05-19| 794.14
#2011-05-20| 793.24
#2011-05-23| 771.47
#2011-05-24| 773.24
#2011-05-25| 768.13
#2011-05-26| 777.71
#2011-05-27| 779.71
#2011-05-30| .
#2011-05-31| 781.33
#2011-06-01| 773.14
#2011-06-02| 769.50
#2011-06-03| 771.69
#2011-06-06| 760.35
#2011-06-07| 748.26
#2011-06-08| 733.10
#2011-06-09| 735.37
#2011-06-10| 735.43
#2011-06-13| 732.19
#2011-06-14| 744.48
#2011-06-15| 733.21
#2011-06-16| 725.92
#2011-06-17| 728.25
#2011-06-20| 724.57
#2011-06-21| 736.09
#2011-06-22| 743.03
#2011-06-23| 737.97
#2011-06-24| 741.73
#2011-06-27| 727.16
#2011-06-28| 721.04
#2011-06-29| 740.60
#2011-06-30| 748.96
#2011-07-01| 748.96
#2011-07-04| .
#2011-07-05| 786.61
#2011-07-06| 779.97
#2011-07-07| 795.12
#2011-07-08| 807.42
#2011-07-11| 799.30
#2011-07-12| 783.59
#2011-07-13| 792.74
#2011-07-14| 804.64
#2011-07-15| 804.64
#2011-07-18| 807.67
#2011-07-19| 815.12
#2011-07-20| 816.93
#2011-07-21| 812.95
#2011-07-22| 824.34
#2011-07-25| 827.06
#2011-07-26| 835.41
#2011-07-27| 837.40
#2011-07-28| 843.74
#2011-07-29| 841.91
#2011-08-01| 850.07
#2011-08-02| 839.58
#2011-08-03| 838.84
#2011-08-04| 828.05
#2011-08-05| 806.91
#2011-08-08| 793.87
#2011-08-09| 763.28
#2011-08-10| 769.64
#2011-08-11| 767.83
#2011-08-12| 767.83
#2011-08-15| 793.20
#2011-08-16| 787.66
#2011-08-17| 801.47
#2011-08-18| 795.90
#2011-08-19| 781.87
#2011-08-22| 778.55
#2011-08-23| 772.81
#2011-08-24| 750.76
#2011-08-25| 734.94
#2011-08-26| 735.36
#2011-08-29| 757.88
#2011-08-30| 747.70
#2011-08-31| 768.97
#2011-09-01| 769.68
#2011-09-02| 763.08
#2011-09-05| .
#2011-09-06| 753.49
#2011-09-07| 759.67
#2011-09-08| 757.25
#2011-09-09| 750.64
#2011-09-12| 730.10
#2011-09-13| 724.02
#2011-09-14| 720.90
#2011-09-15| 725.24
#2011-09-16| 721.08
#2011-09-19| 705.53
#2011-09-20| 708.81
#2011-09-21| 711.77
#2011-09-22| 678.23
#2011-09-23| 648.22
#2011-09-26| 605.86
#2011-09-27| 638.09
#2011-09-28| 614.64
#2011-09-29| 606.08
#2011-09-30| 601.70
#2011-10-03| 568.14
#2011-10-04| 557.36
#2011-10-05| 559.82
#2011-10-06| 599.94
#2011-10-07| 600.04
#2011-10-10| 620.58
#2011-10-11| 640.18
#2011-10-12| 655.44
#2011-10-13| 643.31
#2011-10-14| 657.44
#2011-10-17| 680.05
#2011-10-18| 663.18
#2011-10-19| 660.83
#2011-10-20| 639.18
#2011-10-21| 639.85
#2011-10-24| 639.85
#2011-10-25| 667.08
#2011-10-26| 676.05
#2011-10-27| 686.77
#2011-10-28| 690.78
#2011-10-31| 688.11
#2011-11-01| 681.05
#2011-11-02| 691.31
#2011-11-03| 684.06
#2011-11-04| 689.48
#2011-11-07| 688.87
#2011-11-08| 704.78
#2011-11-09| 705.11
#2011-11-10| 704.39
#2011-11-11| 708.47
#2011-11-14| 716.16
#2011-11-15| 713.06
#2011-11-16| 719.09
#2011-11-17| 714.92
#2011-11-18| 710.99
#2011-11-21| 694.40
#2011-11-22| 701.78
#2011-11-23| 697.40
#2011-11-24| .
#2011-11-25| 690.08
#2011-11-28| 700.86
#2011-11-29| 699.62
#2011-11-30| 705.07
#2011-12-01| 725.16
#2011-12-02| 730.68
#2011-12-05| 730.68
#2011-12-06| 735.59
#2011-12-07| 745.40
#2011-12-08| 748.09
#2011-12-09| 738.75
#2011-12-12| 738.75
#2011-12-13| 726.37
#2011-12-14| 710.69
#2011-12-15| 706.25
#2011-12-16| 711.42
#2011-12-19| 713.44
#2011-12-20| 711.89
#2011-12-21| 720.21
#2011-12-22| 718.04
#2011-12-23| 716.09
#2011-12-26| .
#2011-12-27| 708.07
#2011-12-28| 700.64
#2011-12-29| 700.53
#2011-12-30| 705.38
#2012-01-02| .
#2012-01-03| 705.38
#2012-01-04| 718.53
#2012-01-05| 719.62
#2012-01-06| 720.95
#2012-01-09| 718.97
#2012-01-10| 729.23
#2012-01-11| 729.98
#2012-01-12| 725.33
#2012-01-13| 720.61
#2012-01-16| .
#2012-01-17| 724.05
#2012-01-18| 723.58
#2012-01-19| 728.41
#2012-01-20| 727.77
#2012-01-23| 731.05
#2012-01-24| 730.27
#2012-01-25| 724.06
#2012-01-26| 743.91
#2012-01-27| 761.99
#2012-01-30| 765.30
#2012-01-31| 778.26
#2012-02-01| 774.90
#2012-02-02| 784.09
#2012-02-03| 795.77
#2012-02-06| 795.32
#2012-02-07| 795.34
#2012-02-08| 809.49
#2012-02-09| 813.90
#2012-02-10| 806.11
#2012-02-13| 807.27
#2012-02-14| 791.98
#2012-02-15| 800.30
#2012-02-16| 791.98
#2012-02-17| 805.18
#2012-02-20| .
#2012-02-21| 813.07
#2012-02-22| 813.62
#2012-02-23| 816.80
#2012-02-24| 814.24
#2012-02-27| 799.66
#2012-02-28| 819.35
#2012-02-29| 830.40
#2012-03-01| 826.52
#2012-03-02| 823.51
#2012-03-05| 813.36
#2012-03-06| 808.04
#2012-03-07| 808.04
#2012-03-08| 817.89
#2012-03-09| 816.40
#2012-03-12| 809.63
#2012-03-13| 805.46
#2012-03-14| 807.29
#2012-03-15| 807.67
#2012-03-16| 828.98
#2012-03-19| 831.55
#2012-03-20| 830.24
#2012-03-21| 835.31
#2012-03-22| 825.37
#2012-03-23| 831.87
#2012-03-26| 827.36
#2012-03-27| 836.72
#2012-03-28| 832.85
#2012-03-29| 833.83
#2012-03-30| 828.17
#2012-04-02| 832.33
#2012-04-03| 833.26
#2012-04-04| 822.69
#2012-04-05| 812.95
#2012-04-06| .
#2012-04-09| 812.95
#2012-04-10| 803.21
#2012-04-11| 802.95
#2012-04-12| 807.79
#2012-04-13| 807.79
#2012-04-16| 807.79
#2012-04-17| 794.48
#2012-04-18| 799.70
#2012-04-19| 811.58
#2012-04-20| 814.72
#2012-04-23| 807.32
#2012-04-24| 807.49
#2012-04-25| 808.12
#2012-04-26| 822.11
#2012-04-27| 829.84
#2012-04-30| 840.58
#2012-05-01| 840.58
#2012-05-02| 844.16
#2012-05-03| 841.50
#2012-05-04| 833.85
#2012-05-07| 833.85
#2012-05-08| 833.06
#2012-05-09| 818.99
#2012-05-10| 810.86
#2012-05-11| 808.53
#2012-05-14| 785.69
#2012-05-15| 789.02
#2012-05-16| 785.76
#2012-05-17| 782.92
#2012-05-18| 774.60
#2012-05-21| 759.39
#2012-05-22| 760.47
#2012-05-23| 742.70
#2012-05-24| 749.38
#2012-05-25| 753.22
#2012-05-28| .
#2012-05-29| 765.95
#2012-05-30| 757.55
#2012-05-31| 767.32
#2012-06-01| 741.53
#2012-06-04| 741.53
#2012-06-05| 736.55
#2012-06-06| 752.48
#2012-06-07| 749.06
#2012-06-08| 742.83
#2012-06-11| 762.94
#2012-06-12| 759.22
#2012-06-13| 755.69
#2012-06-14| 751.66
#2012-06-15| 760.38
#2012-06-18| 759.24
#2012-06-19| 763.94
#2012-06-20| 760.66
#2012-06-21| 754.91
#2012-06-22| 744.85
#2012-06-25| 728.63
#2012-06-26| 730.93
#2012-06-27| 733.95
#2012-06-28| 734.91
#2012-06-29| 740.68
#2012-07-02| 752.96
#2012-07-03| 758.88
#2012-07-04| .
#2012-07-05| 763.84
#2012-07-06| 754.07
#2012-07-09| 746.10
#2012-07-10| 756.64
#2012-07-11| 754.79
#2012-07-12| 745.35
#2012-07-13| 759.82
#2012-07-16| 765.74
#2012-07-17| 768.11
#2012-07-18| 770.06
#2012-07-19| 780.61
#2012-07-20| 768.50
#2012-07-23| 754.42
#2012-07-24| 752.15
#2012-07-25| 755.84
#2012-07-26| 758.17
#2012-07-27| 760.50
#2012-07-30| 772.58
#2012-07-31| 780.69
#2012-08-01| 781.46
#2012-08-02| 781.46
#2012-08-03| 772.47
#2012-08-06| 781.70
#2012-08-07| 788.29
#2012-08-08| 794.77
#2012-08-09| 796.52
#2012-08-10| 799.50
#2012-08-13| 799.50
#2012-08-14| 810.38
#2012-08-15| 807.85
#2012-08-16| 803.54
#2012-08-17| 805.48
#2012-08-20| 808.35
#2012-08-21| 806.92
#2012-08-22| 802.51
#2012-08-23| 807.40
#2012-08-24| 809.76
#2012-08-27| 805.44
#2012-08-28| 802.98
#2012-08-29| 800.50
#2012-08-30| 802.72
#2012-08-31| 808.43
#2012-09-03| .
#2012-09-04| 822.36
#2012-09-05| 817.91
#2012-09-06| 819.80
#2012-09-07| 822.27
#2012-09-10| 827.37
#2012-09-11| 824.09
#2012-09-12| 835.44
#2012-09-13| 832.45
#2012-09-14| 864.34
#2012-09-17| 867.71
#2012-09-18| 870.74
#2012-09-19| 888.51
#2012-09-20| 888.71
#2012-09-21| 892.51
#2012-09-24| 886.07
#2012-09-25| 887.03
#2012-09-26| 877.40
#2012-09-27| 885.30
#2012-09-28| 891.70
#2012-10-01| 895.34
#2012-10-02| 909.28
#2012-10-03| 913.03
#2012-10-04| 919.85
#2012-10-05| 932.14
#2012-10-08| 934.78
#2012-10-09| 922.58
#2012-10-10| 921.60
#2012-10-11| 932.62
#2012-10-12| 929.91
#2012-10-15| 915.54
#2012-10-16| 923.96
#2012-10-17| 932.82
#2012-10-18| 932.93
#2012-10-19| 934.40
#2012-10-22| 943.69
#2012-10-23| 943.69
#2012-10-24| 943.81
#2012-10-25| 947.91
#2012-10-26| 932.73
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 955.43
#2012-11-01| 975.12
#2012-11-02| 999.65
#2012-11-05| 983.42
#2012-11-06| 982.75
#2012-11-07| 981.81
#2012-11-08| 980.10
#2012-11-09| 982.89
#2012-11-12| 983.13
#2012-11-13| 975.98
#2012-11-14| 959.50
#2012-11-15| 964.76
#2012-11-16| 975.27
#2012-11-19| 980.00
#2012-11-20| 979.97
#2012-11-21| 977.43
#2012-11-22| .
#2012-11-23| 980.67
#2012-11-26| 979.44
#2012-11-27| 980.15
#2012-11-28| 982.26
#2012-11-29| 992.38
#2012-11-30|1000.00
#2012-12-03|1010.34
#2012-12-04|1009.79
#2012-12-05|1009.79
#2012-12-06|1012.38
#2012-12-07|1010.60
#2012-12-10|1010.60
#2012-12-11|1024.56
#2012-12-12|1050.43
#2012-12-13|1061.22
#2012-12-14|1052.71
#2012-12-17|1043.05
#2012-12-18|1044.59
#2012-12-19|1070.75
#2012-12-20|1063.67
#2012-12-21|1084.51
#2012-12-24|1090.55
#2012-12-25|1091.60
#2012-12-26|1088.14
#2012-12-27|1109.25
#2012-12-28|1098.99
#2012-12-31|1098.99
#2013-01-01|1098.99
#2013-01-02|1125.11
#2013-01-03|1122.85
#2013-01-04|1126.01
#2013-01-07|1126.82
#2013-01-08|1130.33
#2013-01-09|1127.33
#2013-01-10|1124.04
#2013-01-11|1119.05
#2013-01-14|1126.31
#2013-01-15|1127.61
#2013-01-16|1134.05
#2013-01-17|1132.09
#2013-01-18|1152.72
#2013-01-21|1166.89
#2013-01-22|1168.16
#2013-01-23|1181.64
#2013-01-24|1180.25
#2013-01-25|1191.89
#2013-01-28|1213.18
#2013-01-29|1219.93
#2013-01-30|1220.44
#2013-01-31|1201.15
#2013-02-01|1217.97
#2013-02-04|1219.76
#2013-02-05|1224.09
#2013-02-06|1216.58
#2013-02-07|1229.48
#2013-02-08|1230.90
#2013-02-11|1223.22
#2013-02-12|1227.84
#2013-02-13|1253.34
#2013-02-14|1274.36
#2013-02-15|1264.02
#2013-02-18|1268.54
#2013-02-19|1270.02
#2013-02-20|1282.11
#2013-02-21|1273.33
#2013-02-22|1299.28
#2013-02-25|1299.28
#2013-02-26|1297.26
#2013-02-27|1276.45
#2013-02-28|1293.21
#2013-03-01|1284.91
#2013-03-04|1275.65
#2013-03-05|1287.59
#2013-03-06|1315.16
#2013-03-07|1316.21
#2013-03-08|1345.00
#2013-03-11|1359.18
#2013-03-12|1363.94
#2013-03-13|1351.43
#2013-03-14|1366.48
#2013-03-15|1394.65
#2013-03-18|1391.99
#2013-03-19|1378.20
#2013-03-20|1350.94
#2013-03-21|1329.66
#2013-03-22|1272.28
#2013-03-25|1318.62
#2013-03-26|1321.98
#2013-03-27|1371.89
#2013-03-28|1344.10
#2013-03-29|1368.24
#2013-04-01|1353.12
#2013-04-02|1344.14
#2013-04-03|1300.86
#2013-04-04|1301.64
#2013-04-05|1271.35
#2013-04-08|1271.35
#2013-04-09|1265.54
#2013-04-10|1281.85
#2013-04-11|1315.11
#2013-04-12|1328.52
#2013-04-15|1328.52
#2013-04-16|1328.52
#2013-04-17|1325.23
#2013-04-18|1334.53
#2013-04-19|1362.80
#2013-04-22|1415.34
#2013-04-23|1391.29
#2013-04-24|1395.42
#2013-04-25|1400.48
#2013-04-26|1380.72
#2013-04-29|1384.53
#2013-04-30|1381.77
#2013-05-01|1381.77
#2013-05-02|1387.71
#2013-05-03|1364.91
#2013-05-06|1364.91
#2013-05-07|1388.95
#2013-05-08|1400.70
#2013-05-09|1396.23
#2013-05-10|1379.24
#2013-05-13|1382.37
#2013-05-14|1387.04
#2013-05-15|1386.72
#2013-05-16|1367.84
#2013-05-17|1355.75
#2013-05-20|1368.63
#2013-05-21|1384.86
#2013-05-22|1370.59
#2013-05-23|1344.61
#2013-05-24|1344.61
#2013-05-27|1346.01
#2013-05-28|1361.73
#2013-05-29|1342.73
#2013-05-30|1329.40
#2013-05-31|1325.52
#2013-06-03|1287.57
#2013-06-04|1286.70
#2013-06-05|1254.73
#2013-06-06|1226.30
#2013-06-07|1267.58
#2013-06-10|1264.50
#2013-06-11|1189.89
#2013-06-12|1180.98
#2013-06-13|1160.62
#2013-06-14|1219.41
#2013-06-17|1211.16
#2013-06-18|1165.02
#2013-06-19|1165.84
#2013-06-20|1127.28
#2013-06-21|1131.64
#2013-06-24|1101.55
#2013-06-25|1123.18
#2013-06-26|1149.75
#2013-06-27|1165.56
#2013-06-28|1177.42
#2013-07-01|1177.42
#2013-07-02|1187.23
#2013-07-03|1156.78
#2013-07-04|1118.31
#2013-07-05|1124.84
#2013-07-08|1091.20
#2013-07-09|1103.98
#2013-07-10|1111.75
#2013-07-11|1164.62
#2013-07-12|1167.38
#2013-07-15|1176.57
#2013-07-16|1175.48
#2013-07-17|1186.64
#2013-07-18|1221.09
#2013-07-19|1213.67
#2013-07-22|1213.67
#2013-07-23|1229.04
#2013-07-24|1222.81
#2013-07-25|1173.28
#2013-07-26|1202.02
#2013-07-29|1175.42
#2013-07-30|1169.21
#2013-07-31|1176.21
#2013-08-01|1183.18
#2013-08-02|1160.54
#2013-08-05|1175.87
#2013-08-06|1166.35
#2013-08-07|1164.66
#2013-08-08|1192.34
#2013-08-09|1193.61
#2013-08-12|1193.61
#2013-08-13|1213.38
#2013-08-14|1204.72
#2013-08-15|1202.85
#2013-08-16|1210.56
#2013-08-19|1156.75
#2013-08-20|1116.14
#2013-08-21|1104.39
#2013-08-22|1098.75
#2013-08-23|1077.42
#2013-08-26|1064.27
#2013-08-27|1007.70
#2013-08-28| 979.17
#2013-08-29| 999.51
#2013-08-30|1009.38
#2013-09-02|1049.16
#2013-09-03|1033.32
#2013-09-04|1008.13
#2013-09-05|1017.81
#2013-09-06|1032.72
#2013-09-09|1092.61
#2013-09-10|1115.99
#2013-09-11|1150.55
#2013-09-12|1147.62
#2013-09-13|1136.12
#2013-09-16|1172.72
#2013-09-17|1177.62
#2013-09-18|1185.76
#2013-09-19|1251.75
#2013-09-20|1255.09
#2013-09-23|1189.06
#2013-09-24|1170.64
#2013-09-25|1197.49
#2013-09-26|1203.69
#2013-09-27|1194.95
#2013-09-30|1153.16
#2013-10-01|1183.51
#2013-10-02|1179.09
#2013-10-03|1191.14
#2013-10-04|1189.95
#2013-10-07|1176.00
#2013-10-08|1195.69
#2013-10-09|1185.56
#2013-10-10|1202.10
#2013-10-11|1214.14
#2013-10-14|1215.47
#2013-10-15|1224.71
#2013-10-16|1226.74
#2013-10-17|1249.47
#2013-10-18|1264.01
#2013-10-21|1217.95
#2013-10-22|1222.62
#2013-10-23|1222.62
#2013-10-24|1240.89
#2013-10-25|1234.01
#2013-10-28|1222.13
#2013-10-29|1234.26
#2013-10-30|1213.52
#2013-10-31|1203.51
#2013-11-01|1202.92
#2013-11-04|1141.67
#2013-11-05|1180.41
#2013-11-06|1203.19
#2013-11-07|1191.04
#2013-11-08|1164.70
#2013-11-11|1160.63
#2013-11-12|1158.43
#2013-11-13|1163.57
#2013-11-14|1169.91
#2013-11-15|1170.91
#2013-11-18|1182.87
#2013-11-19|1170.40
#2013-11-20|1167.06
#2013-11-21|1131.25
#2013-11-22|1097.77
#2013-11-25|1085.32
#2013-11-26|1084.04
#2013-11-27|1088.12
#2013-11-28|1078.77
#2013-11-29|1084.83
#2013-12-02|1086.59
#2013-12-03|1096.52
#2013-12-04|1091.72
#2013-12-05|1091.72
#2013-12-06|1084.47
#2013-12-09|1100.25
#2013-12-10|1100.25
#2013-12-11|1095.29
#2013-12-12|1085.80
#2013-12-13|1067.27
#2013-12-16|1058.94
#2013-12-17|1065.79
#2013-12-18|1069.16
#2013-12-19|1057.50
#2013-12-20|1051.71
#2013-12-23|1046.20
#2013-12-24|1047.13
#2013-12-25|1059.74
#2013-12-26|1045.64
#2013-12-27|1035.72
#2013-12-30|1035.72
#2013-12-31|1035.72
#2014-01-01|1035.72
#2014-01-02| 980.21
#2014-01-03| 969.25
#2014-01-06| 967.91
#2014-01-07| 988.30
#2014-01-08| 986.95
#2014-01-09| 986.22
#2014-01-10| 984.17
#2014-01-13|1008.70
#2014-01-14|1036.50
#2014-01-15|1030.05
#2014-01-16|1043.56
#2014-01-17|1032.77
#2014-01-20|1026.90
#2014-01-21|1029.29
#2014-01-22|1027.93
#2014-01-23|1045.63
#2014-01-24|1062.00
#2014-01-27|1032.98
#2014-01-28|1020.24
#2014-01-29|1025.03
#2014-01-30|1020.16
#2014-01-31|1025.21
#2014-02-03|1043.11
#2014-02-04|1042.49
#2014-02-05|1041.32
#2014-02-06|1062.25
#2014-02-07|1057.50
#2014-02-10|1048.30
#2014-02-11|1057.30
#2014-02-12|1079.30
#2014-02-13|1075.69
#2014-02-14|1075.69
#2014-02-17|1102.56
#2014-02-18|1095.25
#2014-02-19|1086.32
#2014-02-20|1078.28
#2014-02-21|1082.64
#2014-02-24|1079.44
#2014-02-25|1080.67
#2014-02-26|1083.58
#2014-02-27|1092.98
#2014-02-28|1108.96
#2014-03-03|1121.70
#2014-03-04|1126.01
#2014-03-05|1132.04
#2014-03-06|1128.94
#2014-03-07|1146.32
#2014-03-10|1137.45
#2014-03-11|1151.80
#2014-03-12|1132.43
#2014-03-13|1147.98
#2014-03-14|1141.05
#2014-03-17|1147.35
#2014-03-18|1141.63
#2014-03-19|1124.34
#2014-03-20|1121.30
#2014-03-21|1129.00
#2014-03-24|1109.93
#2014-03-25|1111.88
#2014-03-26|1115.47
#2014-03-27|1114.71
#2014-03-28|1123.13
#2014-03-31|1126.71
#2014-04-01|1145.83
#2014-04-02|1151.18
#2014-04-03|1149.47
#2014-04-04|1153.12
#2014-04-07|1153.12
#2014-04-08|1140.36
#2014-04-09|1152.15
#2014-04-10|1156.35
#2014-04-11|1152.35
#2014-04-14|1152.35
#2014-04-15|1152.35
#2014-04-16|1158.07
#2014-04-17|1166.36
#2014-04-18|1164.55
#2014-04-21|1162.55
#2014-04-22|1170.58
#2014-04-23|1198.43
#2014-04-24|1198.21
#2014-04-25|1174.29
#2014-04-28|1187.20
#2014-04-29|1193.05
#2014-04-30|1177.07
#2014-05-01|1177.07
#2014-05-02|1168.81
#2014-05-05|1168.81
#2014-05-06|1154.21
#2014-05-07|1153.75
#2014-05-08|1137.30
#2014-05-09|1136.17
#2014-05-12|1127.31
#2014-05-13|1127.31
#2014-05-14|1138.70
#2014-05-15|1138.43
#2014-05-16|1140.56
#2014-05-19|1138.86
#2014-05-20|1116.14
#2014-05-21|1129.34
#2014-05-22|1138.35
#2014-05-23|1123.59
#2014-05-26|1130.99
#2014-05-27|1130.79
#2014-05-28|1143.97
#2014-05-29|1152.77
#2014-05-30|1156.14
#2014-06-02|1181.69
#2014-06-03|1191.41
#2014-06-04|1187.93
#2014-06-05|1189.37
#2014-06-06|1204.07
#2014-06-09|1211.37
#2014-06-10|1222.48
#2014-06-11|1212.29
#2014-06-12|1213.25
#2014-06-13|1225.21
#2014-06-16|1237.20
#2014-06-17|1240.36
#2014-06-18|1212.24
#2014-06-19|1222.95
#2014-06-20|1227.24
#2014-06-23|1227.68
#2014-06-24|1224.25
#2014-06-25|1227.40
#2014-06-26|1228.71
#2014-06-27|1234.96
#2014-06-30|1234.37
#2014-07-01|1234.37
#2014-07-02|1250.58
#2014-07-03|1258.74
#2014-07-04|1262.94
#2014-07-07|1276.40
#2014-07-08|1269.75
#2014-07-09|1263.51
#2014-07-10|1271.71
#2014-07-11|1271.71
#2014-07-14|1276.43
#2014-07-15|1278.53
#2014-07-16|1285.48
#2014-07-17|1263.18
#2014-07-18|1266.65
#2014-07-21|1297.75
#2014-07-22|1290.06
#2014-07-23|1315.86
#2014-07-24|1309.24
#2014-07-25|1311.59
#2014-07-28|1313.89
#2014-07-29|1299.89
#2014-07-30|1291.32
#2014-07-31|1250.58
#2014-08-01|1239.80
#2014-08-04|1246.46
#2014-08-05|1263.58
#2014-08-06|1250.34
#2014-08-07|1252.96
#2014-08-08|1257.86
#2014-08-11|1257.86
#2014-08-12|1257.86
#2014-08-13|1286.20
#2014-08-14|1289.83
#2014-08-15|1290.64
#2014-08-18|1289.11
#2014-08-19|1282.14
#2014-08-20|1286.83
#2014-08-21|1279.34
#2014-08-22|1282.97
#2014-08-25|1293.97
#2014-08-26|1287.43
#2014-08-27|1298.40
#2014-08-28|1297.69
#2014-08-29|1306.55
#2014-09-01|1304.10
#2014-09-02|1305.56
#2014-09-03|1327.61
#2014-09-04|1312.56
#2014-09-05|1331.81
#2014-09-08|1351.58
#2014-09-09|1337.25
#2014-09-10|1337.72
#2014-09-11|1332.26
#2014-09-12|1331.43
#2014-09-15|1323.33
#2014-09-16|1315.72
#2014-09-17|1326.47
#2014-09-18|1330.63
#2014-09-19|1332.45
#2014-09-22|1331.12
#2014-09-23|1332.03
#2014-09-24|1323.02
#2014-09-25|1324.35
#2014-09-26|1326.48
#2014-09-29|1315.46
#2014-09-30|1317.24
#2014-10-01|1317.45
#2014-10-02|1301.31
#2014-10-03|1296.63
#2014-10-06|1271.02
#2014-10-07|1262.52
#2014-10-08|1261.75
#2014-10-09|1273.43
#2014-10-10|1265.16
#2014-10-13|1256.99
#2014-10-14|1262.67
#2014-10-15|1265.46
#2014-10-16|1250.33
#2014-10-17|1259.83
#2014-10-20|1257.39
#2014-10-21|1262.08
#2014-10-22|1266.24
#2014-10-23|1266.24
#2014-10-24|1271.15
#2014-10-27|1276.00
#2014-10-28|1281.42
#2014-10-29|1284.09
#2014-10-30|1291.51
#2014-10-31|1308.29
#2014-11-03|1308.16
#2014-11-04|1307.96
#2014-11-05|1290.99
#2014-11-06|1291.47
#2014-11-07|1298.26
#2014-11-10|1289.81
#2014-11-11|1288.76
#2014-11-12|1282.08
#2014-11-13|1290.51
#2014-11-14|1291.16
#2014-11-17|1290.81
#2014-11-18|1305.41
#2014-11-19|1298.65
#2014-11-20|1296.90
#2014-11-21|1307.04
#2014-11-24|1321.59
#2014-11-25|1316.36
#2014-11-26|1318.99
#2014-11-27|1341.41
#2014-11-28|1352.83
#2014-12-01|1351.87
#2014-12-02|1352.09
#2014-12-03|1353.19
#2014-12-04|1360.20
#2014-12-05|1360.20
#2014-12-08|1328.26
#2014-12-09|1324.18
#2014-12-10|1324.18
#2014-12-11|1312.25
#2014-12-12|1313.80
#2014-12-15|1288.40
#2014-12-16|1273.30
#2014-12-17|1265.15
#2014-12-18|1293.47
#2014-12-19|1298.63
#2014-12-22|1325.75
#2014-12-23|1317.95
#2014-12-24|1312.77
#2014-12-25|1294.51
#2014-12-26|1293.19
#2014-12-29|1281.64
#2014-12-30|1274.21
#2014-12-31|1274.21
#2015-01-01|1274.21
#2015-01-02|1274.21
#2015-01-05|1266.22
#2015-01-06|1258.83
#2015-01-07|1279.28
#2015-01-08|1300.59
#2015-01-09|1313.74
#2015-01-12|1311.28
#2015-01-13|1323.81
#2015-01-14|1313.15
#2015-01-15|1317.90
#2015-01-16|1320.16
#2015-01-19|1330.89
#2015-01-20|1320.30
#2015-01-21|1322.18
#2015-01-22|1352.10
#2015-01-23|1372.02
#2015-01-26|1379.18
#2015-01-27|1390.61
#2015-01-28|1399.69
#2015-01-29|1396.88
#2015-01-30|1426.23
#2015-02-02|1417.71
#2015-02-03|1407.33
#2015-02-04|1408.45
#2015-02-05|1425.26
#2015-02-06|1438.84
#2015-02-09|1418.59
#2015-02-10|1408.37
#2015-02-11|1435.99
#2015-02-12|1436.61
#2015-02-13|1439.51
#2015-02-16|1451.78
#2015-02-17|1429.37
#2015-02-18|1443.88
#2015-02-19|1475.67
#2015-02-20|1490.42
#2015-02-23|1469.43
#2015-02-24|1485.54
#2015-02-25|1479.12
#2015-02-26|1498.41
#2015-02-27|1489.41
#2015-03-02|1495.25
#2015-03-03|1480.71
#2015-03-04|1480.71
#2015-03-05|1463.36
#2015-03-06|1477.33
#2015-03-09|1463.67
#2015-03-10|1424.60
#2015-03-11|1436.81
#2015-03-12|1442.33
#2015-03-13|1443.40
#2015-03-16|1410.85
#2015-03-17|1402.95
#2015-03-18|1428.40
#2015-03-19|1428.25
#2015-03-20|1439.40
#2015-03-23|1447.33
#2015-03-24|1437.31
#2015-03-25|1446.32
#2015-03-26|1407.70
#2015-03-27|1406.71
#2015-03-30|1399.06
#2015-03-31|1410.50
#2015-04-01|1426.13
#2015-04-02|1442.39
#2015-04-03|1449.34
#2015-04-06|1445.03
#2015-04-07|1453.08
#2015-04-08|1439.88
#2015-04-09|1439.56
#2015-04-10|1456.85
#2015-04-13|1456.85
#2015-04-14|1456.85
#2015-04-15|1456.85
#2015-04-16|1484.70
#2015-04-17|1476.12
#2015-04-20|1476.93
#2015-04-21|1498.70
#2015-04-22|1487.82
#2015-04-23|1482.43
#2015-04-24|1488.95
#2015-04-27|1487.94
#2015-04-28|1480.55
#2015-04-29|1457.31
#2015-04-30|1461.72
#2015-05-01|1461.72
#2015-05-04|1461.72
#2015-05-05|1461.72
#2015-05-06|1451.92
#2015-05-07|1417.05
#2015-05-08|1433.24
#2015-05-11|1405.12
#2015-05-12|1378.73
#2015-05-13|1401.75
#2015-05-14|1397.61
#2015-05-15|1412.71
#2015-05-18|1418.16
#2015-05-19|1441.35
#2015-05-20|1445.96
#2015-05-21|1465.08
#2015-05-22|1457.64
#2015-05-25|1426.96
#2015-05-26|1412.77
#2015-05-27|1416.01
#2015-05-28|1410.01
#2015-05-29|1416.18
#2015-06-01|1416.18
#2015-06-02|1393.53
#2015-06-03|1402.14
#2015-06-04|1408.29
#2015-06-05|1433.71
#2015-06-08|1430.05
#2015-06-09|1415.88
#2015-06-10|1425.49
#2015-06-11|1425.78
#2015-06-12|1418.96
#2015-06-15|1407.94
#2015-06-16|1418.45
#2015-06-17|1434.04
#2015-06-18|1425.89
#2015-06-19|1400.12
#2015-06-22|1412.30
#2015-06-23|1405.47
#2015-06-24|1422.54
#2015-06-25|1416.80
#2015-06-26|1420.18
#2015-06-29|1411.12
#2015-06-30|1411.86
#2015-07-01|1411.86
#2015-07-02|1410.89
#2015-07-03|1409.28
#2015-07-06|1389.51
#2015-07-07|1391.74
#2015-07-08|1371.97
#2015-07-09|1375.64
#2015-07-10|1383.87
#2015-07-13|1384.99
#2015-07-14|1384.50
#2015-07-15|1375.15
#2015-07-16|1368.75
#2015-07-17|1371.06
#2015-07-20|1346.43
#2015-07-21|1323.80
#2015-07-22|1328.33
#2015-07-23|1331.97
#2015-07-24|1323.29
#2015-07-27|1296.39
#2015-07-28|1290.32
#2015-07-29|1304.14
#2015-07-30|1304.14
#2015-07-31|1310.61
#2015-08-03|1319.08
#2015-08-04|1322.04
#2015-08-05|1323.40
#2015-08-06|1320.83
#2015-08-07|1318.15
#2015-08-10|1310.57
#2015-08-11|1296.47
#2015-08-12|1296.47
#2015-08-13|1299.96
#2015-08-14|1305.81
#2015-08-17|1304.76
#2015-08-18|1273.47
#2015-08-19|1280.62
#2015-08-20|1279.14
#2015-08-21|1263.37
#2015-08-24|1190.93
#2015-08-25|1222.60
#2015-08-26|1199.92
#2015-08-27|1225.36
#2015-08-28|1227.62
#2015-08-31|1234.51
#2015-09-01|1225.46
#2015-09-02|1252.53
#2015-09-03|1269.11
#2015-09-04|1262.92
#2015-09-07|1249.13
#2015-09-08|1247.02
#2015-09-09|1267.87
#2015-09-10|1267.58
#2015-09-11|1256.23
#2015-09-14|1242.90
#2015-09-15|1243.17
#2015-09-16|1259.01
#2015-09-17|1272.05
#2015-09-18|1275.05
#2015-09-21|1270.57
#2015-09-22|1258.28
#2015-09-23|1231.11
#2015-09-24|1230.23
#2015-09-25|1226.08
#2015-09-28|1198.39
#2015-09-29|1199.99
#2015-09-30|1212.08
#2015-10-01|1196.79
#2015-10-02|1195.12
#2015-10-05|1220.00
#2015-10-06|1235.04
#2015-10-07|1276.65
#2015-10-08|1261.71
#2015-10-09|1297.26
#2015-10-12|1304.86
#2015-10-13|1289.60
#2015-10-14|1286.96
#2015-10-15|1325.12
#2015-10-16|1325.72
#2015-10-19|1311.93
#2015-10-20|1311.11
#2015-10-21|1296.65
#2015-10-22|1297.14
#2015-10-23|1297.14
#2015-10-26|1300.95
#2015-10-27|1295.14
#2015-10-28|1282.38
#2015-10-29|1254.22
#2015-10-30|1260.14
#2015-11-02|1276.75
#2015-11-03|1278.86
#2015-11-04|1293.64
#2015-11-05|1279.95
#2015-11-06|1277.63
#2015-11-09|1257.42
#2015-11-10|1252.12
#2015-11-11|1249.02
#2015-11-12|1244.14
#2015-11-13|1256.48
#2015-11-16|1255.63
#2015-11-17|1262.30
#2015-11-18|1245.31
#2015-11-19|1261.19
#2015-11-20|1272.88
#2015-11-23|1265.15
#2015-11-24|1264.03
#2015-11-25|1260.75
#2015-11-26|1245.21
#2015-11-27|1236.33
#2015-11-30|1240.29
#2015-12-01|1242.76
#2015-12-02|1223.98
#2015-12-03|1228.03
#2015-12-04|1223.96
#2015-12-07|1223.96
#2015-12-08|1199.81
#2015-12-09|1182.52
#2015-12-10|1182.52
#2015-12-11|1174.21
#2015-12-14|1165.30
#2015-12-15|1191.54
#2015-12-16|1204.11
#2015-12-17|1220.22
#2015-12-18|1193.84
#2015-12-21|1203.84
#2015-12-22|1202.90
#2015-12-23|1203.35
#2015-12-24|1222.87
#2015-12-25|1223.67
#2015-12-28|1231.17
#2015-12-29|1240.95
#2015-12-30|1251.12
#2015-12-31|1251.12
#2016-01-01|1251.12
#2016-01-04|1221.29
#2016-01-05|1187.27
#2016-01-06|1175.78
#2016-01-07|1139.04
#2016-01-08|1154.35
#2016-01-11|1142.76
#2016-01-12|1149.70
#2016-01-13|1157.26
#2016-01-14|1151.44
#2016-01-15|1139.35
#2016-01-18|1134.74
#2016-01-19|1150.32
#2016-01-20|1134.19
#2016-01-21|1133.24
#2016-01-22|1155.58
#2016-01-25|1165.67
#2016-01-26|1173.15
#2016-01-27|1192.11
#2016-01-28|1191.37
#2016-01-29|1204.67
#2016-02-01|1198.50
#2016-02-02|1171.24
#2016-02-03|1177.86
#2016-02-04|1195.05
#2016-02-05|1207.13
#2016-02-08|1210.54
#2016-02-09|1211.20
#2016-02-10|1213.11
#2016-02-11|1201.89
#2016-02-12|1186.73
#2016-02-15|1184.47
#2016-02-16|1186.87
#2016-02-17|1188.57
#2016-02-18|1202.52
#2016-02-19|1225.44
#2016-02-22|1225.44
#2016-02-23|1228.37
#2016-02-24|1235.65
#2016-02-25|1238.85
#2016-02-26|1238.30
#2016-02-29|1223.92
#2016-03-01|1245.24
#2016-03-02|1261.22
#2016-03-03|1277.44
#2016-03-04|1276.20
#2016-03-07|1286.53
#2016-03-08|1262.83
#2016-03-09|1293.82
#2016-03-10|1287.69
#2016-03-11|1305.08
#2016-03-14|1313.58
#2016-03-15|1306.70
#2016-03-16|1297.56
#2016-03-17|1304.30
#2016-03-18|1304.78
#2016-03-21|1302.38
#2016-03-22|1291.68
#2016-03-23|1297.70
#2016-03-24|1288.64
#2016-03-25|1280.49
#2016-03-28|1282.06
#2016-03-29|1279.70
#2016-03-30|1299.99
#2016-03-31|1308.39
#2016-04-01|1306.94
#2016-04-04|1299.58
#2016-04-05|1282.95
#2016-04-06|1282.95
#2016-04-07|1271.34
#2016-04-08|1290.73
#2016-04-11|1279.66
#2016-04-12|1300.62
#2016-04-13|1300.62
#2016-04-14|1300.62
#2016-04-15|1300.62
#2016-04-18|1327.84
#2016-04-19|1365.26
#2016-04-20|1368.38
#2016-04-21|1356.92
#2016-04-22|1346.70
#2016-04-25|1344.36
#2016-04-26|1357.08
#2016-04-27|1356.50
#2016-04-28|1344.31
#2016-04-29|1349.14
#2016-05-02|1349.14
#2016-05-03|1339.77
#2016-05-04|1320.37
#2016-05-05|1320.37
#2016-05-06|1320.37
#2016-05-09|1329.76
#2016-05-10|1322.63
#2016-05-11|1314.90
#2016-05-12|1328.10
#2016-05-13|1308.55
#2016-05-16|1316.90
#2016-05-17|1311.65
#2016-05-18|1300.68
#2016-05-19|1285.72
#2016-05-20|1285.72
#2016-05-23|1279.91
#2016-05-24|1275.55
#2016-05-25|1287.04
#2016-05-26|1283.04
#2016-05-27|1292.69
#2016-05-30|1300.87
#2016-05-31|1309.10
#2016-06-01|1299.38
#2016-06-02|1308.30
#2016-06-03|1320.10
#2016-06-06|1331.39
#2016-06-07|1334.52
#2016-06-08|1330.48
#2016-06-09|1324.92
#2016-06-10|1321.10
#2016-06-13|1315.63
#2016-06-14|1314.81
#2016-06-15|1319.64
#2016-06-16|1303.55
#2016-06-17|1310.69
#2016-06-20|1318.91
#2016-06-21|1325.35
#2016-06-22|1320.61
#2016-06-23|1333.03
#2016-06-24|1306.21
#2016-06-27|1320.43
#2016-06-28|1336.95
#2016-06-29|1328.21
#2016-06-30|1336.29
#2016-07-01|1336.29
#2016-07-04|1341.67
#2016-07-05|1331.84
#2016-07-06|1331.09
#2016-07-07|1334.72
#2016-07-08|1330.80
#2016-07-11|1339.39
#2016-07-12|1342.59
#2016-07-13|1351.94
#2016-07-14|1364.14
#2016-07-15|1376.88
#2016-07-18|1376.88
#2016-07-19|1376.88
#2016-07-20|1404.35
#2016-07-21|1393.15
#2016-07-22|1409.33
#2016-07-25|1407.06
#2016-07-26|1399.17
#2016-07-27|1416.88
#2016-07-28|1421.07
#2016-07-29|1422.94
#2016-08-01|1422.79
#2016-08-02|1420.77
#2016-08-03|1416.61
#2016-08-04|1410.27
#2016-08-05|1427.15
#2016-08-08|1450.93
#2016-08-09|1455.03
#2016-08-10|1465.70
#2016-08-11|1473.16
#2016-08-12|1473.16
#2016-08-15|1471.72
#2016-08-16|1448.42
#2016-08-17|1436.42
#2016-08-18|1451.76
#2016-08-19|1433.19
#2016-08-22|1435.77
#2016-08-23|1439.17
#2016-08-24|1453.06
#2016-08-25|1457.10
#2016-08-26|1450.87
#2016-08-29|1449.23
#2016-08-30|1451.47
#2016-08-31|1464.32
#2016-09-01|1476.67
#2016-09-02|1461.07
#2016-09-05|1436.99
#2016-09-06|1442.47
#2016-09-07|1425.01
#2016-09-08|1386.67
#2016-09-09|1381.38
#2016-09-12|1356.08
#2016-09-13|1385.10
#2016-09-14|1395.83
#2016-09-15|1398.91
#2016-09-16|1415.72
#2016-09-19|1425.50
#2016-09-20|1404.46
#2016-09-21|1417.01
#2016-09-22|1440.47
#2016-09-23|1422.82
#2016-09-26|1424.84
#2016-09-27|1425.87
#2016-09-28|1416.63
#2016-09-29|1426.25
#2016-09-30|1419.78
#2016-10-03|1429.28
#2016-10-04|1448.86
#2016-10-05|1443.80
#2016-10-06|1442.43
#2016-10-07|1432.16
#2016-10-10|1377.70
#2016-10-11|1348.27
#2016-10-12|1301.33
#2016-10-13|1312.92
#2016-10-14|1390.14
#2016-10-17|1390.34
#2016-10-18|1401.76
#2016-10-19|1421.78
#2016-10-20|1418.91
#2016-10-21|1413.91
#2016-10-24|1413.91
#2016-10-25|1431.29
#2016-10-26|1416.98
#2016-10-27|1409.24
#2016-10-28|1400.37
#2016-10-31|1410.53
#2016-11-01|1427.98
#2016-11-02|1414.25
#2016-11-03|1415.59
#2016-11-04|1404.65
#2016-11-07|1423.21
#2016-11-08|1420.58
#2016-11-09|1414.60
#2016-11-10|1415.33
#2016-11-11|1385.30
#2016-11-14|1353.13
#2016-11-15|1355.78
#2016-11-16|1348.96
#2016-11-17|1348.98
#2016-11-18|1334.27
#2016-11-21|1349.22
#2016-11-22|1360.24
#2016-11-23|1366.62
#2016-11-24|1357.51
#2016-11-25|1369.43
#2016-11-28|1380.72
#2016-11-29|1374.72
#2016-11-30|1382.06
#2016-12-01|1381.52
#2016-12-02|1373.70
#2016-12-05|1373.70
#2016-12-06|1389.49
#2016-12-07|1392.89
#2016-12-08|1397.83
#2016-12-09|1397.13
#2016-12-12|1397.13
#2016-12-13|1403.37
#2016-12-14|1402.92
#2016-12-15|1391.39
#2016-12-16|1390.38
#2016-12-19|1384.62
#2016-12-20|1371.19
#2016-12-21|1364.34
#2016-12-22|1362.29
#2016-12-23|1370.87
#2016-12-26|1370.34
#2016-12-27|1376.12
#2016-12-28|1387.13
#2016-12-29|1398.08
#2016-12-30|1408.92
#2017-01-02|1408.92
#2017-01-03|1408.92
#2017-01-04|1417.28
#2017-01-05|1425.32
#2017-01-06|1433.53
#2017-01-09|1427.47
#2017-01-10|1438.76
#2017-01-11|1445.36
#2017-01-12|1443.34
#2017-01-13|1444.57
#2017-01-16|1439.40
#2017-01-17|1445.30
#2017-01-18|1439.87
#2017-01-19|1439.06
#2017-01-20|1442.20
#2017-01-23|1453.81
#2017-01-24|1453.11
#2017-01-25|1459.37
#2017-01-26|1464.99
#2017-01-27|1463.82
#2017-01-30|1458.19
#2017-01-31|1457.53
#2017-02-01|1462.75
#2017-02-02|1466.09
#2017-02-03|1478.58
#2017-02-06|1482.54
#2017-02-07|1477.68
#2017-02-08|1488.31
#2017-02-09|1477.45
#2017-02-10|1492.67
#2017-02-13|1492.67
#2017-02-14|1474.05
#2017-02-15|1465.01
#2017-02-16|1474.18
#2017-02-17|1474.19
#2017-02-20|1470.70
#2017-02-21|1457.67
#2017-02-22|1466.84
#2017-02-23|1466.46
#2017-02-24|1460.09
#2017-02-27|1458.00
#2017-02-28|1464.58
#2017-03-01|1463.74
#2017-03-02|1462.26
#2017-03-03|1460.43
#2017-03-06|1455.23
#2017-03-07|1457.12
#2017-03-08|1459.97
#2017-03-09|1458.77
#2017-03-10|1439.53
#2017-03-13|1449.27
#2017-03-14|1447.91
#2017-03-15|1448.90
#2017-03-16|1468.10
#2017-03-17|1486.85
#2017-03-20|1488.88
#2017-03-21|1490.36
#2017-03-22|1485.92
#2017-03-23|1489.37
#2017-03-24|1503.08
#2017-03-27|1511.38
#2017-03-28|1519.29
#2017-03-29|1513.73
#2017-03-30|1523.89
#2017-03-31|1518.23
#2017-04-03|1515.55
#2017-04-04|1517.62
#2017-04-05|1517.32
#2017-04-06|1517.32
#2017-04-07|1527.22
#2017-04-10|1518.14
#2017-04-11|1518.60
#2017-04-12|1527.14
#2017-04-13|1527.14
#2017-04-14|1527.14
#2017-04-17|1523.81
#2017-04-18|1517.34
#2017-04-19|1520.44
#2017-04-20|1525.45
#2017-04-21|1526.43
#2017-04-24|1522.53
#2017-04-25|1513.53
#2017-04-26|1522.89
#2017-04-27|1512.89
#2017-04-28|1503.59
#2017-05-01|1503.59
#2017-05-02|1503.36
#2017-05-03|1505.97
#2017-05-04|1506.80
#2017-05-05|1495.82
#2017-05-08|1504.55
#2017-05-09|1488.22
#2017-05-10|1488.22
#2017-05-11|1473.75
#2017-05-12|1473.01
#2017-05-15|1473.61
#2017-05-16|1495.02
#2017-05-17|1494.53
#2017-05-18|1498.22
#2017-05-19|1499.41
#2017-05-22|1508.71
#2017-05-23|1510.32
#2017-05-24|1510.58
#2017-05-25|1526.54
#2017-05-26|1535.40
#2017-05-29|1530.61
#2017-05-30|1532.52
#2017-05-31|1532.25
#2017-06-01|1530.35
#2017-06-02|1537.92
#2017-06-05|1550.20
#2017-06-06|1549.38
#2017-06-07|1541.42
#2017-06-08|1545.41
#2017-06-09|1542.04
#2017-06-12|1536.85
#2017-06-13|1543.44
#2017-06-14|1550.39
#2017-06-15|1542.87
#2017-06-16|1551.30
#2017-06-19|1556.89
#2017-06-20|1549.98
#2017-06-21|1541.70
#2017-06-22|1552.97
#2017-06-23|1556.78
#2017-06-26|1554.81
#2017-06-27|1554.12
#2017-06-28|1542.25
#2017-06-29|1538.46
#2017-06-30|1539.53
#2017-07-03|1540.35
#2017-07-04|1530.78
#2017-07-05|1531.00
#2017-07-06|1536.46
#2017-07-07|1526.13
#2017-07-10|1526.13
#2017-07-11|1518.68
#2017-07-12|1526.79
#2017-07-13|1536.18
#2017-07-14|1542.05
#2017-07-17|1539.18
#2017-07-18|1546.96
#2017-07-19|1550.74
#2017-07-20|1547.98
#2017-07-21|1554.10
#2017-07-24|1559.43
#2017-07-25|1556.04
#2017-07-26|1554.41
#2017-07-27|1561.06
#2017-07-28|1561.06
#2017-07-31|1560.72
#2017-08-01|1554.45
#2017-08-02|1559.52
#2017-08-03|1547.28
#2017-08-04|1549.14
#2017-08-07|1545.52
#2017-08-08|1550.19
#2017-08-09|1541.69
#2017-08-10|1545.88
#2017-08-11|1534.84
#2017-08-14|1534.84
#2017-08-15|1544.43
#2017-08-16|1554.31
#2017-08-17|1556.02
#2017-08-18|1552.65
#2017-08-21|1540.23
#2017-08-22|1549.83
#2017-08-23|1544.79
#2017-08-24|1545.47
#2017-08-25|1537.71
#2017-08-28|1550.92
#2017-08-29|1598.17
#2017-08-30|1593.44
#2017-08-31|1598.74
#2017-09-01|1593.01
#2017-09-04|1594.35
#2017-09-05|1596.76
#2017-09-06|1601.72
#2017-09-07|1611.49
#2017-09-08|1610.75
#2017-09-11|1613.34
#2017-09-12|1619.61
#2017-09-13|1617.57
#2017-09-14|1631.13
#2017-09-15|1641.07
#2017-09-18|1669.02
#2017-09-19|1671.41
#2017-09-20|1670.79
#2017-09-21|1664.96
#2017-09-22|1647.90
#2017-09-25|1657.96
#2017-09-26|1645.33
#2017-09-27|1640.69
#2017-09-28|1631.71
#2017-09-29|1641.35
#2017-10-02|1643.63
#2017-10-03|1644.22
#2017-10-04|1639.28
#2017-10-05|1642.28
#2017-10-06|1633.25
#2017-10-09|1636.84
#2017-10-10|1648.77
#2017-10-11|1656.66
#2017-10-12|1654.69
#2017-10-13|1654.69
#2017-10-16|1660.34
#2017-10-17|1656.80
#2017-10-18|1644.98
#2017-10-19|1619.07
#2017-10-20|1628.12
#2017-10-23|1628.12
#2017-10-24|1629.31
#2017-10-25|1632.01
#2017-10-26|1632.01
#2017-10-27|1637.61
#2017-10-30|1632.64
#2017-10-31|1640.82
#2017-11-01|1625.73
#2017-11-02|1616.02
#2017-11-03|1618.68
#2017-11-06|1618.19
#2017-11-07|1621.46
#2017-11-08|1609.77
#2017-11-09|1601.72
#2017-11-10|1595.31
#2017-11-13|1591.29
#2017-11-14|1594.29
#2017-11-15|1593.56
#2017-11-16|1598.40
#2017-11-17|1622.70
#2017-11-20|1639.47
#2017-11-21|1649.43
#2017-11-22|1656.96
#2017-11-23|1656.60
#2017-11-24|1642.76
#2017-11-27|1645.67
#2017-11-28|1671.13
#2017-11-29|1664.64
#2017-11-30|1646.13
#2017-12-01|1641.82
#2017-12-04|1635.11
#2017-12-05|1635.11
#2017-12-06|1631.59
#2017-12-07|1641.72
#2017-12-08|1635.65
#2017-12-11|1635.65
#2017-12-12|1639.30
#2017-12-13|1646.47
#2017-12-14|1653.17
#2017-12-15|1647.63
#2017-12-18|1641.22
#2017-12-19|1646.46
#2017-12-20|1656.37
#2017-12-21|1655.25
#2017-12-22|1650.75
#2017-12-25|1661.11
#2017-12-26|1666.71
#2017-12-27|1658.68
#2017-12-28|1650.11
#2017-12-29|1672.78
#2018-01-01|1672.78
#2018-01-02|1672.78
#2018-01-03|1713.51
#2018-01-04|1726.44
#2018-01-05|1735.10
#2018-01-08|1743.07
#2018-01-09|1741.68
#2018-01-10|1738.89
#2018-01-11|1736.64
#2018-01-12|1735.52
#2018-01-15|1754.78
#2018-01-16|1756.81
#2018-01-17|1752.73
#2018-01-18|1745.83
#2018-01-19|1745.87
#2018-01-22|1738.66
#2018-01-23|1736.77
#2018-01-24|1759.33
#2018-01-25|1752.67
#2018-01-26|1761.62
#2018-01-29|1759.68
#2018-01-30|1753.07
#2018-01-31|1759.17
#2018-02-01|1755.52
#2018-02-02|1742.90
#2018-02-05|1725.44
#2018-02-06|1700.99
#2018-02-07|1697.69
#2018-02-08|1683.14
#2018-02-09|1681.11
#2018-02-12|1684.91
#2018-02-13|1705.99
#2018-02-14|1698.60
#2018-02-15|1705.82
#2018-02-16|1707.54
#2018-02-19|1704.03
#2018-02-20|1695.49
#2018-02-21|1672.54
#2018-02-22|1657.51
#2018-02-23|1677.21
#2018-02-26|1697.73
#2018-02-27|1704.11
#2018-02-28|1699.19
#2018-03-01|1699.19
#2018-03-02|1676.03
#2018-03-05|1665.11
#2018-03-06|1656.22
#2018-03-07|1648.07
#2018-03-08|1650.68
#2018-03-09|1649.02
#2018-03-12|1676.60
#2018-03-13|1688.07
#2018-03-14|1698.67
#2018-03-15|1696.32
#2018-03-16|1685.62
#2018-03-19|1666.52
#2018-03-20|1676.03
#2018-03-21|1682.39
#2018-03-22|1680.57
#2018-03-23|1669.03
#2018-03-26|1671.77
#2018-03-27|1676.47
#2018-03-28|1662.15
#2018-03-29|1637.13
#2018-03-30|1656.92
#2018-04-02|1664.80
#2018-04-03|1664.46
#2018-04-04|1635.34
#2018-04-05|1643.94
#2018-04-06|1643.94
#2018-04-09|1654.99
#2018-04-10|1686.11
#2018-04-11|1684.47
#2018-04-12|1679.08
#2018-04-13|1679.08
#2018-04-16|1679.08
#2018-04-17|1663.88
#2018-04-18|1681.12
#2018-04-19|1686.60
#2018-04-20|1689.95
#2018-04-23|1686.39
#2018-04-24|1673.28
#2018-04-25|1662.99
#2018-04-26|1652.27
#2018-04-27|1649.63
#2018-04-30|1654.46
#2018-05-01|1654.46
#2018-05-02|1650.77
#2018-05-03|1663.48
#2018-05-04|1639.14
#2018-05-07|1637.49
#2018-05-08|1631.91
#2018-05-09|1619.00
#2018-05-10|1614.68
#2018-05-11|1636.64
#2018-05-14|1651.49
#2018-05-15|1640.55
#2018-05-16|1615.90
#2018-05-17|1619.12
#2018-05-18|1603.15
#2018-05-21|1619.73
#2018-05-22|1632.30
#2018-05-23|1621.05
#2018-05-24|1624.42
#2018-05-25|1639.99
#2018-05-28|1631.55
#2018-05-29|1631.55
#2018-05-30|1597.37
#2018-05-31|1609.52
#2018-06-01|1601.44
#2018-06-04|1601.87
#2018-06-05|1612.89
#2018-06-06|1606.28
#2018-06-07|1600.88
#2018-06-08|1592.35
#2018-06-11|1591.43
#2018-06-12|1587.00
#2018-06-13|1577.21
#2018-06-14|1565.46
#2018-06-15|1546.29
#2018-06-18|1503.66
#2018-06-19|1457.19
#2018-06-20|1480.45
#2018-06-21|1442.94
#2018-06-22|1441.98
#2018-06-25|1428.79
#2018-06-26|1426.83
#2018-06-27|1412.11
#2018-06-28|1396.17
#2018-06-29|1399.03
#2018-07-02|1436.62
#2018-07-03|1448.70
#2018-07-04|1446.31
#2018-07-05|1426.95
#2018-07-06|1441.74
#2018-07-09|1449.92
#2018-07-10|1457.01
#2018-07-11|1444.57
#2018-07-12|1459.47
#2018-07-13|1463.63
#2018-07-16|1449.27
#2018-07-17|1441.56
#2018-07-18|1442.57
#2018-07-19|1457.10
#2018-07-20|1469.88
#2018-07-23|1470.39
#2018-07-24|1487.75
#2018-07-25|1508.91
#2018-07-26|1519.74
#2018-07-27|1519.74
#2018-07-30|1519.74
#2018-07-31|1520.39
#2018-08-01|1540.01
#2018-08-02|1521.76
#2018-08-03|1523.18
#2018-08-06|1510.83
#2018-08-07|1521.77
#2018-08-08|1538.34
#2018-08-09|1539.42
#2018-08-10|1529.37
#2018-08-13|1529.37
#2018-08-14|1519.91
#2018-08-15|1507.35
#2018-08-16|1509.60
#2018-08-17|1522.04
#2018-08-20|1547.13
#2018-08-21|1555.70
#2018-08-22|1550.77
#2018-08-23|1559.89
#2018-08-24|1558.10
#2018-08-27|1581.08
#2018-08-28|1579.74
#2018-08-29|1576.49
#2018-08-30|1582.19
#2018-08-31|1580.22
#2018-09-03|1580.71
#2018-09-04|1572.21
#2018-09-05|1548.71
#2018-09-06|1552.03
#2018-09-07|1550.03
#2018-09-10|1545.16
#2018-09-11|1524.18
#2018-09-12|1529.58
#2018-09-13|1571.87
#2018-09-14|1578.57
#2018-09-17|1572.57
#2018-09-18|1604.94
#2018-09-19|1616.57
#2018-09-20|1615.73
#2018-09-21|1631.81
#2018-09-24|1612.03
#2018-09-25|1612.53
#2018-09-26|1605.41
#2018-09-27|1607.96
#2018-09-28|1613.83
#2018-10-01|1619.58
#2018-10-02|1598.28
#2018-10-03|1590.78
#2018-10-04|1565.57
#2018-10-05|1542.05
#2018-10-08|1514.14
#2018-10-09|1508.83
#2018-10-10|1528.76
#2018-10-11|1514.59
#2018-10-12|1526.61
#2018-10-15|1526.61
#2018-10-16|1532.16
#2018-10-17|1533.94
#2018-10-18|1517.22
#2018-10-19|1495.67
#2018-10-22|1483.28
#2018-10-23|1483.28
#2018-10-24|1458.43
#2018-10-25|1482.18
#2018-10-26|1450.12
#2018-10-29|1452.18
#2018-10-30|1453.88
#2018-10-31|1489.47
#2018-11-01|1495.34
#2018-11-02|1524.63
#2018-11-05|1510.27
#2018-11-06|1520.51
#2018-11-07|1528.82
#2018-11-08|1527.68
#2018-11-09|1510.88
#2018-11-12|1493.10
#2018-11-13|1512.27
#2018-11-14|1519.47
#2018-11-15|1500.86
#2018-11-16|1495.28
#2018-11-19|1509.49
#2018-11-20|1480.67
#2018-11-21|1484.26
#2018-11-22|1468.96
#2018-11-23|1487.43
#2018-11-26|1502.11
#2018-11-27|1494.43
#2018-11-28|1514.07
#2018-11-29|1512.48
#2018-11-30|1511.14
#2018-12-03|1543.17
#2018-12-04|1550.58
#2018-12-05|1550.58
#2018-12-06|1532.25
#2018-12-07|1536.40
#2018-12-10|1536.40
#2018-12-11|1517.79
#2018-12-12|1523.29
#2018-12-13|1504.91
#2018-12-14|1501.16
#2018-12-17|1492.16
#2018-12-18|1479.71
#2018-12-19|1507.36
#2018-12-20|1510.52
#2018-12-21|1519.41
#2018-12-24|1517.38
#2018-12-25|1482.75
#2018-12-26|1487.58
#2018-12-27|1483.58
#2018-12-28|1504.70
#2018-12-31|1504.70
#2019-01-01|1504.70
#2019-01-02|1520.23
#2019-01-03|1510.85
#2019-01-04|1518.69
#2019-01-07|1529.63
#2019-01-08|1522.80
#2019-01-09|1538.15
#2019-01-10|1536.09
#2019-01-11|1560.79
#2019-01-14|1555.24
#2019-01-15|1540.21
#2019-01-16|1545.24
#2019-01-17|1556.42
#2019-01-18|1569.57
#2019-01-21|1569.60
#2019-01-22|1578.61
#2019-01-23|1600.76
#2019-01-24|1602.62
#2019-01-25|1611.92
#2019-01-28|1634.63
#2019-01-29|1641.82
#2019-01-30|1660.71
#2019-01-31|1662.10
#2019-02-01|1668.17
#2019-02-04|1663.86
#2019-02-05|1670.30
#2019-02-06|1686.02
#2019-02-07|1671.47
#2019-02-08|1663.48
#2019-02-11|1652.44
#2019-02-12|1653.97
#2019-02-13|1673.69
#2019-02-14|1669.57
#2019-02-15|1645.06
#2019-02-18|1642.94
#2019-02-19|1642.94
#2019-02-20|1675.32
#2019-02-21|1669.08
#2019-02-22|1677.65
#2019-02-25|1682.09
#2019-02-26|1671.39
#2019-02-27|1667.77
#2019-02-28|1655.49
#2019-03-01|1628.18
#2019-03-04|1615.83
#2019-03-05|1624.51
#2019-03-06|1612.63
#2019-03-07|1625.26
#2019-03-08|1630.85
#2019-03-11|1629.87
#2019-03-12|1634.95
#2019-03-13|1654.08
#2019-03-14|1651.12
#2019-03-15|1637.32
#2019-03-18|1628.66
#2019-03-19|1641.62
#2019-03-20|1628.73
#2019-03-21|1637.57
#2019-03-22|1651.53
#2019-03-25|1645.86
#2019-03-26|1646.91
#2019-03-27|1637.85
#2019-03-28|1644.41
#2019-03-29|1642.91
#2019-04-01|1650.31
#2019-04-02|1650.74
#2019-04-03|1644.69
#2019-04-04|1639.58
#2019-04-05|1639.89
#2019-04-08|1639.89
#2019-04-09|1648.87
#2019-04-10|1643.02
#2019-04-11|1626.25
#2019-04-12|1635.64
#2019-04-15|1635.64
#2019-04-16|1635.64
#2019-04-17|1649.06
#2019-04-18|1649.10
#2019-04-19|1647.61
#2019-04-22|1638.29
#2019-04-23|1632.08
#2019-04-24|1631.22
#2019-04-25|1623.81
#2019-04-26|1627.74
#2019-04-29|1638.76
#2019-04-30|1652.13
#2019-05-01|1652.13
#2019-05-02|1652.22
#2019-05-03|1658.82
#2019-05-06|1658.82
#2019-05-07|1660.54
#2019-05-08|1649.34
#2019-05-09|1646.41
#2019-05-10|1658.27
#2019-05-13|1656.95
#2019-05-14|1655.18
#2019-05-15|1633.93
#2019-05-16|1632.55
#2019-05-17|1606.32
#2019-05-20|1606.32
#2019-05-21|1604.39
#2019-05-22|1625.32
#2019-05-23|1607.33
#2019-05-24|1613.77
#2019-05-27|1632.59
#2019-05-28|1630.01
#2019-05-29|1607.44
#2019-05-30|1610.64
#2019-05-31|1600.41
#2019-06-03|1600.41
#2019-06-04|1642.47
#2019-06-05|1646.71
#2019-06-06|1663.80
#2019-06-07|1665.03
#2019-06-10|1675.11
#2019-06-11|1679.05
#2019-06-12|1680.09
#2019-06-13|1684.24
#2019-06-14|1687.17
#2019-06-17|1678.89
#2019-06-18|1692.80
#2019-06-19|1751.61
#2019-06-20|1774.99
#2019-06-21|1778.07
#2019-06-24|1781.47
#2019-06-25|1788.76
#2019-06-26|1788.32
#2019-06-27|1789.39
#2019-06-28|1790.40
#2019-07-01|1804.06
#2019-07-02|1789.42
#2019-07-03|1810.61
#2019-07-04|1789.33
#2019-07-05|1789.12
#2019-07-08|1777.90
#2019-07-09|1765.75
#2019-07-10|1767.04
#2019-07-11|1778.81
#2019-07-12|1752.57
#2019-07-15|1750.98
#2019-07-16|1750.98
#2019-07-17|1739.92
#2019-07-18|1741.84
#2019-07-19|1755.23
#2019-07-22|1736.83
#2019-07-23|1736.59
#2019-07-24|1732.60
#2019-07-25|1733.77
#2019-07-26|1714.44
#2019-07-29|1714.44
#2019-07-30|1702.57
#2019-07-31|1708.75
#2019-08-01|1687.91
#2019-08-02|1676.08
#2019-08-05|1654.57
#2019-08-06|1651.29
#2019-08-07|1658.67
#2019-08-08|1668.07
#2019-08-09|1655.73
#2019-08-12|1655.73
#2019-08-13|1613.02
#2019-08-14|1629.02
#2019-08-15|1620.12
#2019-08-16|1637.31
#2019-08-19|1658.02
#2019-08-20|1637.12
#2019-08-21|1649.13
#2019-08-22|1644.35
#2019-08-23|1670.39
#2019-08-26|1652.92
#2019-08-27|1658.05
#2019-08-28|1655.40
#2019-08-29|1670.15
#2019-08-30|1694.59
#2019-09-02|1695.31
#2019-09-03|1676.68
#2019-09-04|1706.83
#2019-09-05|1722.70
#2019-09-06|1719.98
#2019-09-09|1725.94
#2019-09-10|1729.14
#2019-09-11|1745.13
#2019-09-12|1738.86
#2019-09-13|1737.84
#2019-09-16|1726.29
#2019-09-17|1710.04
#2019-09-18|1716.59
#2019-09-19|1709.32
#2019-09-20|1705.99
#2019-09-23|1695.50
#2019-09-24|1696.91
#2019-09-25|1695.91
#2019-09-26|1696.81
#2019-09-27|1702.05
#2019-09-30|1698.09
#2019-10-01|1683.70
#2019-10-02|1670.43
#2019-10-03|1667.61
#2019-10-04|1670.62
#2019-10-07|1671.22
#2019-10-08|1671.80
#2019-10-09|1677.17
#2019-10-10|1655.81
#2019-10-11|1668.12
#2019-10-14|1668.12
#2019-10-15|1674.40
#2019-10-16|1676.40
#2019-10-17|1678.40
#2019-10-18|1685.32
#2019-10-21|1680.15
#2019-10-22|1684.35
#2019-10-23|1684.35
#2019-10-24|1672.55
#2019-10-25|1636.99
#2019-10-28|1646.30
#2019-10-29|1640.64
#2019-10-30|1651.28
#2019-10-31|1658.01
#2019-11-01|1659.07
#2019-11-04|1701.52
#2019-11-05|1703.77
#2019-11-06|1703.69
#2019-11-07|1714.52
#2019-11-08|1718.39
#2019-11-11|1709.25
#2019-11-12|1705.34
#2019-11-13|1687.31
#2019-11-14|1684.54
#2019-11-15|1678.51
#2019-11-18|1693.32
#2019-11-19|1705.23
#2019-11-20|1691.53
#2019-11-21|1688.93
#2019-11-22|1697.61
#2019-11-25|1714.20
#2019-11-26|1709.41
#2019-11-27|1690.96
#2019-11-28|1669.23
#2019-11-29|1662.25
#2019-12-02|1637.20
#2019-12-03|1627.38
#2019-12-04|1631.29
#2019-12-05|1631.29
#2019-12-06|1628.59
#2019-12-09|1614.59
#2019-12-10|1614.59
#2019-12-11|1631.02
#2019-12-12|1660.06
#2019-12-13|1676.46
#2019-12-16|1642.10
#2019-12-17|1636.81
#2019-12-18|1655.94
#2019-12-19|1667.12
#2019-12-20|1677.25
#2019-12-23|1667.71
#2019-12-24|1652.68
#2019-12-25|1657.54
#2019-12-26|1673.81
#2019-12-27|1675.81
#2019-12-30|1688.51
#2019-12-31|1688.51
#2020-01-01|1688.51
#2020-01-02|1681.66
#2020-01-03|1665.68
#2020-01-06|1623.32
#2020-01-07|1645.69
#2020-01-08|1603.13
#2020-01-09|1639.41
#2020-01-10|1648.44
#2020-01-13|1662.87
#2020-01-14|1664.24
#2020-01-15|1657.62
#2020-01-16|1663.15
#2020-01-17|1669.81
#2020-01-20|1662.04
#2020-01-21|1634.43
#2020-01-22|1622.11
#2020-01-23|1617.97
#2020-01-24|1610.44
#2020-01-27|1557.23
#2020-01-28|1520.71
#2020-01-29|1545.70
#2020-01-30|1545.70
#2020-01-31|1552.92
#2020-02-03|1545.03
#2020-02-04|1572.65
#2020-02-05|1591.06
#2020-02-06|1591.21
#2020-02-07|1572.40
#2020-02-10|1572.40
#2020-02-11|1571.47
#2020-02-12|1588.67
#2020-02-13|1582.73
#2020-02-14|1576.03
#2020-02-17|1574.72
#2020-02-18|1557.47
#2020-02-19|1537.78
#2020-02-20|1493.42
#2020-02-21|1485.23
#2020-02-24|1427.84
#2020-02-25|1439.47
#2020-02-26|1365.03
#2020-02-27|1399.51
#2020-02-28|1340.59
#2020-03-02|1348.06
#2020-03-03|1378.41
#2020-03-04|1393.86
#2020-03-05|1404.85
#2020-03-06|1387.60
#2020-03-09|1337.46
#2020-03-10|1358.51
#2020-03-11|1327.31
#2020-03-12|1152.11
#2020-03-13|1174.52
#2020-03-16|1068.59
#2020-03-17|1057.04
#2020-03-18|1062.43
#2020-03-19|1056.69
#2020-03-20|1188.60
#2020-03-23|1044.56
#2020-03-24|1057.02
#2020-03-25|1119.39
#2020-03-26|1142.32
#2020-03-27|1146.51
#2020-03-30|1127.04
#2020-03-31|1154.44
#2020-04-01|1130.86
#2020-04-02|1137.91
#2020-04-03|1127.62
#2020-04-06|1127.62
#2020-04-07|1236.24
#2020-04-08|1235.91
#2020-04-09|1243.80
#2020-04-10|1264.09
#2020-04-13|1263.83
#2020-04-14|1282.23
#2020-04-15|1262.64
#2020-04-16|1224.27
#2020-04-17|1288.79
#2020-04-20|1329.55
#2020-04-21|1311.70
#2020-04-22|1345.25
#2020-04-23|1340.24
#2020-04-24|1310.97
#2020-04-27|1322.93
#2020-04-28|1349.40
#2020-04-29|1359.50
#2020-04-30|1384.88
#2020-05-01|1384.88
#2020-05-04|1384.88
#2020-05-05|1348.98
#2020-05-06|1348.98
#2020-05-07|1328.92
#2020-05-08|1346.30
#2020-05-11|1367.62
#2020-05-12|1390.19
#2020-05-13|1385.18
#2020-05-14|1375.01
#2020-05-15|1370.63
#2020-05-18|1369.90
#2020-05-19|1405.21
#2020-05-20|1420.20
#2020-05-21|1407.74
#2020-05-22|1391.59
#2020-05-25|1403.65
#2020-05-26|1422.21
#2020-05-27|1439.56
#2020-05-28|1422.86
#2020-05-29|1441.36
#2020-06-01|1455.44
#2020-06-02|1493.34
#2020-06-03|1493.34
#2020-06-04|1534.23
#2020-06-05|1558.11
#2020-06-08|1554.52
#2020-06-09|1538.91
#2020-06-10|1567.90
#2020-06-11|1549.02
#2020-06-12|1547.48
#2020-06-15|1499.31
#2020-06-16|1515.57
#2020-06-17|1517.22
#2020-06-18|1515.79
#2020-06-19|1510.11
#2020-06-22|1488.26
#2020-06-23|1502.21
#2020-06-24|1491.36
#2020-06-25|1492.50
#2020-06-26|1504.84
#2020-06-29|1505.75
#2020-06-30|1519.17
#2020-07-01|1526.92
#2020-07-02|1562.46
#2020-07-03|1555.43
#2020-07-06|1555.43
#2020-07-07|1529.14
#2020-07-08|1512.56
#2020-07-09|1515.87
#2020-07-10|1516.00
#2020-07-13|1508.86
#2020-07-14|1495.36
#2020-07-15|1517.06
#2020-07-16|1500.10
#2020-07-17|1512.73
#2020-07-20|1514.50
#2020-07-21|1539.64
#2020-07-22|1528.22
#2020-07-23|1521.28
#2020-07-24|1506.71
#2020-07-27|1506.71
#2020-07-28|1506.71
#2020-07-29|1531.26
#2020-07-30|1513.69
#2020-07-31|1535.66
#2020-08-03|1522.68
#2020-08-04|1535.65
#2020-08-05|1543.78
#2020-08-06|1528.69
#2020-08-07|1516.12
#2020-08-10|1516.01
#2020-08-11|1537.13
#2020-08-12|1537.13
#2020-08-13|1555.68
#2020-08-14|1524.85
#2020-08-17|1523.42
#2020-08-18|1548.43
#2020-08-19|1509.45
#2020-08-20|1489.65
#2020-08-21|1498.16
#2020-08-24|1549.26
#2020-08-25|1529.28
#2020-08-26|1540.50
#2020-08-27|1548.30
#2020-08-28|1541.47
#2020-08-31|1541.59
#2020-09-01|1550.48
#2020-09-02|1575.03
#2020-09-03|1565.19
#2020-09-04|1565.19
#2020-09-07|1565.19
#2020-09-08|1550.16
#2020-09-09|1555.24
#2020-09-10|1544.27
#2020-09-11|1524.73
#2020-09-14|1512.82
#2020-09-15|1533.82
#2020-09-16|1564.12
#2020-09-17|1547.31
#2020-09-18|1557.50
#2020-09-21|1534.55
#2020-09-22|1516.85
#2020-09-23|1515.10
#2020-09-24|1473.68
#2020-09-25|1474.44
#2020-09-28|1489.05
#2020-09-29|1487.13
#2020-09-30|1463.97
#2020-10-01|1490.62
#2020-10-02|1481.34
#2020-10-05|1497.29
#2020-10-06|1515.73
#2020-10-07|1536.05
#2020-10-08|1541.30
#2020-10-09|1542.41
#2020-10-12|1538.22
#2020-10-13|1538.22
#2020-10-14|1530.07
#2020-10-15|1492.69
#2020-10-16|1481.30
#2020-10-19|1442.84
#2020-10-20|1455.21
#2020-10-21|1464.03
#2020-10-22|1447.95
#2020-10-23|1447.95
#2020-10-26|1445.20
#2020-10-27|1457.27
#2020-10-28|1452.22
#2020-10-29|1437.95
#2020-10-30|1429.53
#2020-11-02|1444.81
#2020-11-03|1468.05
#2020-11-04|1469.96
#2020-11-05|1537.11
#2020-11-06|1534.46
#2020-11-09|1582.87
#2020-11-10|1703.98
#2020-11-11|1707.58
#2020-11-12|1682.57
#2020-11-13|1695.00
#2020-11-16|1693.43
#2020-11-17|1698.62
#2020-11-18|1703.68
#2020-11-19|1695.92
#2020-11-20|1724.21
#2020-11-23|1756.91
#2020-11-24|1735.83
#2020-11-25|1734.25
#2020-11-26|1751.66
#2020-11-27|1745.46
#2020-11-30|1719.82
#2020-12-01|1734.13
#2020-12-02|1721.50
#2020-12-03|1741.52
#2020-12-04|1761.35
#2020-12-07|1761.35
#2020-12-08|1807.11
#2020-12-09|1807.67
#2020-12-10|1807.67
#2020-12-11|1807.67
#2020-12-14|1775.72
#2020-12-15|1783.79
#2020-12-16|1799.70
#2020-12-17|1795.91
#2020-12-18|1785.23
#2020-12-21|1683.39
#2020-12-22|1683.63
#2020-12-23|1673.46
#2020-12-24|1704.68
#2020-12-25|1722.05
#2020-12-28|1691.08
#2020-12-29|1728.86
#2020-12-30|1714.10
#2020-12-31|1714.10
#2021-01-01|1714.10
#2021-01-04|1717.48
#2021-01-05|1745.38
#2021-01-06|1730.59
#2021-01-07|1754.98
#2021-01-08|1760.82
#2021-01-11|1736.51
#2021-01-12|1718.84
#2021-01-13|1728.54
#2021-01-14|1741.50
#2021-01-15|1733.91
#2021-01-18|1723.51
#2021-01-19|1733.03
#2021-01-20|1734.78
#2021-01-21|1730.30
#2021-01-22|1726.33
#2021-01-25|1728.07
#2021-01-26|1731.63
#2021-01-27|1722.84
#2021-01-28|1689.56
#2021-01-29|1685.07
#2021-02-01|1691.86
#2021-02-02|1723.40
#2021-02-03|1698.84
#2021-02-04|1692.25
#2021-02-05|1710.33
#2021-02-08|1728.09
#2021-02-09|1731.67
#2021-02-10|1732.36
#2021-02-11|1727.07
#2021-02-12|1727.07
#2021-02-15|1728.80
#2021-02-16|1741.49
#2021-02-17|1719.57
#2021-02-18|1709.54
#2021-02-19|1705.46
#2021-02-22|1688.35
#2021-02-23|1721.73
#2021-02-24|1719.88
#2021-02-25|1723.64
#2021-02-26|1723.64
#2021-03-01|1731.81
#2021-03-02|1731.22
#2021-03-03|1779.93
#2021-03-04|1763.96
#2021-03-05|1758.29
#2021-03-08|1738.84
#2021-03-09|1754.88
#2021-03-10|1781.61
#2021-03-11|1791.18
#2021-03-12|1776.71
#2021-03-15|1784.15
#2021-03-16|1790.81
#2021-03-17|1782.79
#2021-03-18|1784.09
#2021-03-19|1778.85
#2021-03-22|1789.02
#2021-03-23|1799.93
#2021-03-24|1816.67
#2021-03-25|1802.74
#2021-03-26|1812.18
#2021-03-29|1826.52
#2021-03-30|1839.05
#2021-03-31|1832.94
#2021-04-01|1822.18
#2021-04-02|1840.04
#2021-04-05|1807.47
#2021-04-06|1807.47
#2021-04-07|1767.80
#2021-04-08|1771.53
#2021-04-09|1805.76
#2021-04-12|1779.33
#2021-04-13|1779.33
#2021-04-14|1779.33
#2021-04-15|1779.33
#2021-04-16|1806.60
#2021-04-19|1841.72
#2021-04-20|1834.32
#2021-04-21|1830.96
#2021-04-22|1833.73
#2021-04-23|1816.77
#2021-04-26|1835.36
#2021-04-27|1820.19
#2021-04-28|1866.09
#2021-04-29|1903.38
#2021-04-30|1896.44
#2021-05-03|1896.44
#2021-05-04|1896.44
#2021-05-05|1876.99
#2021-05-06|1896.20
#2021-05-07|1894.38
#2021-05-10|1893.11
#2021-05-11|1895.49
#2021-05-12|1859.27
#2021-05-13|1833.00
#2021-05-14|1836.27
#2021-05-17|1808.31
#2021-05-18|1838.89
#2021-05-19|1831.93
#2021-05-20|1830.68
#2021-05-21|1833.22
#2021-05-24|1823.64
#2021-05-25|1833.52
#2021-05-26|1833.52
#2021-05-27|1872.01
#2021-05-28|1877.02
#2021-05-31|1885.51
#2021-06-01|1916.34
#2021-06-02|1904.20
#2021-06-03|1904.20
#2021-06-04|1876.89
#2021-06-07|1884.77
#2021-06-08|1875.84
#2021-06-09|1888.29
#2021-06-10|1896.88
#2021-06-11|1944.94
#2021-06-14|1925.42
#2021-06-15|1913.12
#2021-06-16|1920.98
#2021-06-17|1901.91
#2021-06-18|1890.80
#2021-06-21|1866.12
#2021-06-22|1844.65
#2021-06-23|1831.80
#2021-06-24|1822.83
#2021-06-25|1828.05
#2021-06-28|1799.37
#2021-06-29|1817.24
#2021-06-30|1813.35
#2021-07-01|1817.74
#2021-07-02|1791.36
#2021-07-05|1791.41
#2021-07-06|1786.54
#2021-07-07|1764.61
#2021-07-08|1736.37
#2021-07-09|1734.22
#2021-07-12|1738.74
#2021-07-13|1778.30
#2021-07-14|1762.57
#2021-07-15|1742.34
#2021-07-16|1744.33
#2021-07-19|1728.21
#2021-07-20|1708.59
#2021-07-21|1687.35
#2021-07-22|1701.79
#2021-07-23|1690.57
#2021-07-26|1690.57
#2021-07-27|1685.76
#2021-07-28|1685.76
#2021-07-29|1684.50
#2021-07-30|1677.05
#2021-08-02|1691.78
#2021-08-03|1710.25
#2021-08-04|1698.89
#2021-08-05|1674.71
#2021-08-06|1650.74
#2021-08-09|1675.00
#2021-08-10|1678.58
#2021-08-11|1661.42
#2021-08-12|1661.42
#2021-08-13|1660.92
#2021-08-16|1647.64
#2021-08-17|1665.96
#2021-08-18|1700.17
#2021-08-19|1690.60
#2021-08-20|1704.94
#2021-08-23|1742.68
#2021-08-24|1766.10
#2021-08-25|1794.34
#2021-08-26|1801.35
#2021-08-27|1803.23
#2021-08-30|1829.95
#2021-08-31|1848.15
#2021-09-01|1811.81
#2021-09-02|1812.88
#2021-09-03|1810.28
#2021-09-06|1808.19
#2021-09-07|1791.51
#2021-09-08|1776.37
#2021-09-09|1757.69
#2021-09-10|1751.65
#2021-09-13|1767.88
#2021-09-14|1758.12
#2021-09-15|1763.36
#2021-09-16|1755.88
#2021-09-17|1744.09
#2021-09-20|1701.97
#2021-09-21|1716.56
#2021-09-22|1717.72
#2021-09-23|1729.53
#2021-09-24|1729.53
#2021-09-27|1704.86
#2021-09-28|1673.64
#2021-09-29|1672.24
#2021-09-30|1657.91
#2021-10-01|1672.99
#2021-10-04|1673.99
#2021-10-05|1694.46
#2021-10-06|1673.78
#2021-10-07|1690.06
#2021-10-08|1705.29
#2021-10-11|1688.98
#2021-10-12|1734.54
#2021-10-13|1734.54
#2021-10-14|1743.17
#2021-10-15|1731.31
#2021-10-18|1729.21
#2021-10-19|1710.38
#2021-10-20|1715.36
#2021-10-21|1721.74
#2021-10-22|1721.74
#2021-10-25|1722.67
#2021-10-26|1717.22
#2021-10-27|1707.32
#2021-10-28|1713.09
#2021-10-29|1720.62
#2021-11-01|1699.25
#2021-11-02|1705.26
#2021-11-03|1694.19
#2021-11-04|1697.04
#2021-11-05|1706.49
#2021-11-08|1737.57
#2021-11-09|1751.18
#2021-11-10|1748.60
#2021-11-11|1740.79
#2021-11-12|1749.49
#2021-11-15|1750.44
#2021-11-16|1759.70
#2021-11-17|1752.32
#2021-11-18|1767.29
#2021-11-19|1754.57
#2021-11-22|1747.37
#2021-11-23|1735.51
#2021-11-24|1722.57
#2021-11-25|1721.96
#2021-11-26|1658.81
#2021-11-29|1621.40
#2021-11-30|1594.45
#2021-12-01|1606.33
#2021-12-02|1591.55
#2021-12-03|1597.48
#2021-12-06|1597.48
#2021-12-07|1637.15
#2021-12-08|1649.74
#2021-12-09|1646.19
#2021-12-10|1646.19
#2021-12-13|1652.25
#2021-12-14|1655.71
#2021-12-15|1638.07
#2021-12-16|1650.38
#2021-12-17|1654.12
#2021-12-20|1631.29
#2021-12-21|1638.58
#2021-12-22|1631.84
#2021-12-23|1653.83
#2021-12-24|1662.67
#2021-12-27|1651.20
#2021-12-28|1660.87
#2021-12-29|1681.56
#2021-12-30|1685.47
#2021-12-31|1685.47
#2022-01-03|1685.47
#2022-01-04|1711.44
#2022-01-05|1718.12
#2022-01-06|1671.98
#2022-01-07|1665.49
#2022-01-10|1664.98
#2022-01-11|1687.36
#2022-01-12|1694.74
#2022-01-13|1703.88
#2022-01-14|1686.55
#2022-01-17|1696.84
#2022-01-18|1679.75
#2022-01-19|1676.65
#2022-01-20|1689.66
#2022-01-21|1686.54
#2022-01-24|1665.90
#2022-01-25|1660.35
#2022-01-26|1674.44
#2022-01-27|1670.16
#2022-01-28|1673.16
#2022-01-31|1679.00
#2022-02-01|1701.22
#2022-02-02|1695.28
#2022-02-03|1698.66
#2022-02-04|1707.30
#2022-02-07|1702.11
#2022-02-08|1712.18
#2022-02-09|1747.28
#2022-02-10|1750.80
#2022-02-11|1732.53
#2022-02-14|1719.74
#2022-02-15|1747.14
#2022-02-16|1747.14
#2022-02-17|1779.32
#2022-02-18|1784.62
#2022-02-21|1778.36
#2022-02-22|1748.42
#2022-02-23|1770.89
#2022-02-24|1716.16
#2022-02-25|1736.44
#2022-02-28|1735.63
#2022-03-01|1733.05
#2022-03-02|1716.72
#2022-03-03|1734.85
#2022-03-04|1707.53
#2022-03-07|1645.40
#2022-03-08|1631.49
#2022-03-09|1666.71
#2022-03-10|1673.31
#2022-03-11|1675.13
#2022-03-14|1675.78
#2022-03-15|1652.03
#2022-03-16|1680.63
#2022-03-17|1701.77
#2022-03-18|1688.11
#2022-03-21|1671.25
#2022-03-22|1668.02
#2022-03-23|1662.39
#2022-03-24|1664.12
#2022-03-25|1657.70
#2022-03-28|1651.51
#2022-03-29|1669.02
#2022-03-30|1702.97
#2022-03-31|1709.49
#2022-04-01|1699.62
#2022-04-04|1701.07
#2022-04-05|1704.43
#2022-04-06|1704.43
#2022-04-07|1680.10
#2022-04-08|1676.18
#2022-04-11|1668.34
#2022-04-12|1670.71
#2022-04-13|1670.71
#2022-04-14|1670.71
#2022-04-15|1670.71
#2022-04-18|1662.45
#2022-04-19|1662.62
#2022-04-20|1664.27
#2022-04-21|1669.25
#2022-04-22|1665.33
#2022-04-25|1652.22
#2022-04-26|1642.04
#2022-04-27|1631.77
#2022-04-28|1627.49
#2022-04-29|1647.37
#2022-05-02|1647.37
#2022-05-03|1628.90
#2022-05-04|1628.90
#2022-05-05|1645.27
#2022-05-06|1612.46
#2022-05-09|1582.93
#2022-05-10|1610.79
#2022-05-11|1586.27
#2022-05-12|1563.34
#2022-05-13|1568.80
#2022-05-16|1568.80
#2022-05-17|1616.05
#2022-05-18|1628.22
#2022-05-19|1616.55
#2022-05-20|1650.22
#2022-05-23|1667.45
#2022-05-24|1659.59
#2022-05-25|1664.64
#2022-05-26|1678.31
#2022-05-27|1671.87
#2022-05-30|1689.35
#2022-05-31|1691.67
#2022-06-01|1679.81
#2022-06-02|1671.28
#2022-06-03|1671.28
#2022-06-06|1671.86
#2022-06-07|1651.99
#2022-06-08|1651.10
#2022-06-09|1646.51
#2022-06-10|1629.51
#2022-06-13|1600.69
#2022-06-14|1590.69
#2022-06-15|1593.87
#2022-06-16|1564.39
#2022-06-17|1565.18
#2022-06-20|1581.43
#2022-06-21|1591.00
#2022-06-22|1573.99
#2022-06-23|1571.97
#2022-06-24|1600.98
#2022-06-27|1617.67
#2022-06-28|1648.62
#2022-06-29|1630.20
#2022-06-30|1608.36
#2022-07-01|1601.72
#2022-07-04|1591.65
#2022-07-05|1561.05
#2022-07-06|1554.37
#2022-07-07|1566.42
#2022-07-08|1567.53
#2022-07-11|1562.99
#2022-07-12|1544.45
#2022-07-13|1544.45
#2022-07-14|1525.63
#2022-07-15|1518.68
#2022-07-18|1524.84
#2022-07-19|1516.59
#2022-07-20|1516.96
#2022-07-21|1508.62
#2022-07-22|1527.39
#2022-07-25|1528.43
#2022-07-26|1518.16
#2022-07-27|1527.04
#2022-07-28|1527.04
#2022-07-29|1527.04
#2022-08-01|1566.88
#2022-08-02|1556.39
#2022-08-03|1548.05
#2022-08-04|1575.03
#2022-08-05|1604.08
#2022-08-08|1603.72
#2022-08-09|1620.40
#2022-08-10|1616.04
#2022-08-11|1639.88
#2022-08-12|1639.88
#2022-08-15|1620.38
#2022-08-16|1610.42
#2022-08-17|1621.07
#2022-08-18|1612.64
#2022-08-19|1599.89
#2022-08-22|1572.01
#2022-08-23|1576.40
#2022-08-24|1573.38
#2022-08-25|1598.68
#2022-08-26|1588.77
#2022-08-29|1553.06
#2022-08-30|1569.46
#2022-08-31|1567.45
#2022-09-01|1547.71
#2022-09-02|1549.32
#2022-09-05|1555.43
#2022-09-06|1563.54
#2022-09-07|1559.34
#2022-09-08|1572.85
#2022-09-09|1581.26
#2022-09-12|1588.84
#2022-09-13|1593.01
#2022-09-14|1569.06
#2022-09-15|1548.89
#2022-09-16|1540.70
#2022-09-19|1533.89
#2022-09-20|1535.30
#2022-09-21|1512.76
#2022-09-22|1514.65
#2022-09-23|1505.10
#2022-09-26|1478.04
#2022-09-27|1471.95
#2022-09-28|1442.79
#2022-09-29|1448.31
#2022-09-30|1458.58
#2022-10-03|1416.57
#2022-10-04|1446.15
#2022-10-05|1451.67
#2022-10-06|1466.07
#2022-10-07|1456.21
#2022-10-10|1422.12
#2022-10-11|1403.21
#2022-10-12|1400.95
#2022-10-13|1400.95
#2022-10-14|1400.95
#2022-10-17|1397.03
#2022-10-18|1430.37
#2022-10-19|1427.75
#2022-10-20|1439.92
#2022-10-21|1435.80
#2022-10-24|1435.80
#2022-10-25|1448.86
#2022-10-26|1471.82
#2022-10-27|1466.94
#2022-10-28|1460.48
#2022-10-31|1460.05
#2022-11-01|1494.27
#2022-11-02|1505.55
#2022-11-03|1486.63
#2022-11-04|1501.27
#2022-11-07|1512.98
#2022-11-08|1526.98
#2022-11-09|1538.36
#2022-11-10|1530.85
#2022-11-11|1596.30
#2022-11-14|1597.76
#2022-11-15|1619.11
#2022-11-16|1598.09
#2022-11-17|1587.90
#2022-11-18|1585.31
#2022-11-21|1573.46
#2022-11-22|1569.16
#2022-11-23|1563.87
#2022-11-24|1584.03
#2022-11-25|1574.07
#2022-11-28|1584.26
#2022-11-29|1599.50
#2022-11-30|1611.13
#2022-12-01|1623.96
#2022-12-02|1625.03
#2022-12-05|1625.03
#2022-12-06|1611.65
#2022-12-07|1607.49
#2022-12-08|1626.42
#2022-12-09|1630.04
#2022-12-12|1630.04
#2022-12-13|1626.08
#2022-12-14|1650.91
#2022-12-15|1614.53
#2022-12-16|1613.00
#2022-12-19|1618.46
#2022-12-20|1613.46
#2022-12-21|1611.03
#2022-12-22|1619.50
#2022-12-23|1615.72
#2022-12-26|1625.70
#2022-12-27|1655.59
#2022-12-28|1651.81
#2022-12-29|1672.31
#2022-12-30|1662.33
#2023-01-02|1662.33
#2023-01-03|1668.62
#2023-01-04|1682.49
#2023-01-05|1697.99
#2023-01-06|1701.94
#2023-01-09|1739.08
#2023-01-10|1743.32
#2023-01-11|1740.97
#2023-01-12|1737.81
#2023-01-13|1751.25
#2023-01-16|1745.12
#2023-01-17|1743.06
#2023-01-18|1766.52
#2023-01-19|1753.29
#2023-01-20|1762.88
#2023-01-23|1766.43
#2023-01-24|1756.96
#2023-01-25|1750.91
#2023-01-26|1735.66
#2023-01-27|1745.19
#2023-01-30|1753.70
#2023-01-31|1719.37
#2023-02-01|1743.87
#2023-02-02|1736.05
#2023-02-03|1724.27
#2023-02-06|1683.48
#2023-02-07|1682.17
#2023-02-08|1687.50
#2023-02-09|1685.21
#2023-02-10|1660.71
#2023-02-13|1643.14
#2023-02-14|1639.54
#2023-02-15|1603.90
#2023-02-16|1608.32
#2023-02-17|1587.87
#2023-02-20|1605.11
#2023-02-21|1605.78
#2023-02-22|1589.17
#2023-02-23|1590.03
#2023-02-24|1570.53
#2023-02-27|1549.09
#2023-02-28|1544.31
#2023-03-01|1556.80
#2023-03-02|1556.15
#2023-03-03|1552.16
#2023-03-06|1552.16
#2023-03-07|1567.88
#2023-03-08|1540.19
#2023-03-09|1537.30
#2023-03-10|1525.78
#2023-03-13|1530.78
#2023-03-14|1483.41
#2023-03-15|1528.96
#2023-03-16|1528.04
#2023-03-17|1525.35
#2023-03-20|1526.69
#2023-03-21|1532.61
#2023-03-22|1534.95
#2023-03-23|1561.82
#2023-03-24|1551.14
#2023-03-27|1539.06
#2023-03-28|1556.34
#2023-03-29|1563.11
#2023-03-30|1543.96
#2023-03-31|1543.67
#2023-04-03|1541.12
#2023-04-04|1543.64
#2023-04-05|1551.79
#2023-04-06|1551.79
#2023-04-07|1552.07
#2023-04-10|1542.38
#2023-04-11|1546.47
#2023-04-12|1547.91
#2023-04-13|1547.91
#2023-04-14|1547.91
#2023-04-17|1548.13
#2023-04-18|1545.31
#2023-04-19|1523.30
#2023-04-20|1515.11
#2023-04-21|1510.63
#2023-04-24|1516.25
#2023-04-25|1500.06
#2023-04-26|1512.63
#2023-04-27|1527.37
#2023-04-28|1528.75
#2023-05-01|1528.75
#2023-05-02|1525.83
#2023-05-03|1551.27
#2023-05-04|1551.27
#2023-05-05|1551.27
#2023-05-08|1586.08
#2023-05-09|1589.52
#2023-05-10|1600.23
#2023-05-11|1597.41
#2023-05-12|1580.01
#2023-05-15|1562.79
#2023-05-16|1547.98
#2023-05-17|1532.35
#2023-05-18|1520.37
#2023-05-19|1504.56
#2023-05-22|1514.07
#2023-05-23|1500.04
#2023-05-24|1502.69
#2023-05-25|1478.89
#2023-05-26|1474.77
#2023-05-29|1477.73
#2023-05-30|1467.24
#2023-05-31|1457.59
#2023-06-01|1458.98
#2023-06-02|1472.82
#2023-06-05|1472.82
#2023-06-06|1459.78
#2023-06-07|1470.69
#2023-06-08|1490.68
#2023-06-09|1499.74
#2023-06-12|1495.56
#2023-06-13|1506.23
#2023-06-14|1503.51
#2023-06-15|1483.64
#2023-06-16|1486.71
#2023-06-19|1473.99
#2023-06-20|1486.83
#2023-06-21|1464.89
#2023-06-22|1452.16
#2023-06-23|1436.40
#2023-06-26|1423.23
#2023-06-27|1411.82
#2023-06-28|1398.10
#2023-06-29|1404.35
#2023-06-30|1427.66
#2023-07-03|1442.14
#2023-07-04|1460.49
#2023-07-05|1452.28
#2023-07-06|1425.40
#2023-07-07|1420.35
#2023-07-10|1419.68
#2023-07-11|1435.49
#2023-07-12|1434.17
#2023-07-13|1436.53
#2023-07-14|1456.88
#2023-07-17|1470.74
#2023-07-18|1489.62
#2023-07-19|1502.50
#2023-07-20|1482.37
#2023-07-21|1474.96
#2023-07-24|1464.49
#2023-07-25|1466.64
#2023-07-26|1472.07
#2023-07-27|1498.98
#2023-07-28|1498.98
#2023-07-31|1500.39
#2023-08-01|1500.39
#2023-08-02|1492.20
#2023-08-03|1460.39
#2023-08-04|1450.86
#2023-08-07|1444.98
#2023-08-08|1430.93
#2023-08-09|1437.65
#2023-08-10|1437.69
#2023-08-11|1445.60
#2023-08-14|1445.60
#2023-08-15|1417.51
#2023-08-16|1412.98
#2023-08-17|1423.72
#2023-08-18|1421.23
#2023-08-21|1428.41
#2023-08-22|1449.43
#2023-08-23|1455.45
#2023-08-24|1468.33
#2023-08-25|1466.66
#2023-08-28|1454.82
#2023-08-29|1469.45
#2023-08-30|1475.48
#2023-08-31|1468.50
#2023-09-01|1468.47
#2023-09-04|1447.75
#2023-09-05|1438.68
#2023-09-06|1432.96
#2023-09-07|1430.18
#2023-09-08|1427.67
#2023-09-11|1428.00
#2023-09-12|1424.40
#2023-09-13|1404.51
#2023-09-14|1412.71
#2023-09-15|1413.37
#2023-09-18|1408.60
#2023-09-19|1392.70
#2023-09-20|1371.99
#2023-09-21|1380.32
#2023-09-22|1395.99
#2023-09-25|1370.89
#2023-09-26|1353.51
#2023-09-27|1350.93
#2023-09-28|1326.23
#2023-09-29|1348.89
#2023-10-02|1326.27
#2023-10-03|1303.83
#2023-10-04|1299.84
#2023-10-05|1316.57
#2023-10-06|1304.29
#2023-10-09|1300.20
#2023-10-10|1302.52
#2023-10-11|1327.47
#2023-10-12|1328.36
#2023-10-13|1328.36
#2023-10-16|1299.21
#2023-10-17|1313.11
#2023-10-18|1315.46
#2023-10-19|1296.15
#2023-10-20|1272.15
#2023-10-23|1272.15
#2023-10-24|1277.02
#2023-10-25|1294.92
#2023-10-26|1277.60
#2023-10-27|1295.71
#2023-10-30|1303.11
#2023-10-31|1296.12
#2023-11-01|1281.25
#2023-11-02|1316.25
#2023-11-03|1333.21
#2023-11-06|1340.79
#2023-11-07|1332.65
#2023-11-08|1341.67
#2023-11-09|1331.35
#2023-11-10|1298.45
#2023-11-13|1290.26
#2023-11-14|1291.91
#2023-11-15|1328.22
#2023-11-16|1330.31
#2023-11-17|1349.23
#2023-11-20|1344.65
#2023-11-21|1336.05
#2023-11-22|1328.37
#2023-11-23|1301.34
#2023-11-24|1288.19
#2023-11-27|1286.98
#2023-11-28|1299.36
#2023-11-29|1284.04
#2023-11-30|1269.47
#2023-12-01|1267.86
#2023-12-04|1293.34
#2023-12-05|1293.34
#2023-12-06|1288.21
#2023-12-07|1286.98
#2023-12-08|1281.36
#2023-12-11|1281.36
#2023-12-12|1248.74
#2023-12-13|1235.32
#2023-12-14|1279.33
#2023-12-15|1297.93
#2023-12-18|1291.69
#2023-12-19|1292.01
#2023-12-20|1296.20
#2023-12-21|1301.83
#2023-12-22|1307.08
#2023-12-25|1303.72
#2023-12-26|1309.86
#2023-12-27|1319.43
#2023-12-28|1336.22
#2023-12-29|1336.22
#2024-01-01|1336.22
#2024-01-02|1362.31
#2024-01-03|1358.98
#2024-01-04|1376.65
#2024-01-05|1352.37
#2024-01-08|1327.73
#2024-01-09|1324.66
#2024-01-10|1318.60
#2024-01-11|1301.40
#2024-01-12|1308.85
#2024-01-15|1301.48
#2024-01-16|1288.27
#2024-01-17|1247.79
#2024-01-18|1241.67
#2024-01-19|1233.66
#2024-01-22|1220.57
#2024-01-23|1200.24
#2024-01-24|1220.81
#2024-01-25|1210.25
#2024-01-26|1212.46
#2024-01-29|1225.45
#2024-01-30|1217.95
#2024-01-31|1205.27
#2024-02-01|1219.71
#2024-02-02|1238.43
#2024-02-05|1225.87
#2024-02-06|1246.77
#2024-02-07|1248.38
#2024-02-08|1226.29
#2024-02-09|1222.84
#2024-02-12|1229.95
#2024-02-13|1227.45
#2024-02-14|1217.55
#2024-02-15|1211.38
#2024-02-16|1215.01
#2024-02-19|1216.98
#2024-02-20|1208.38
#2024-02-21|1222.52
#2024-02-22|1239.55
#2024-02-23|1225.51
#2024-02-26|1225.51
#2024-02-27|1228.81
#2024-02-28|1218.13
#2024-02-29|1214.05
#2024-03-01|1221.13
#2024-03-04|1219.39
#2024-03-05|1211.14
#2024-03-06|1222.05
#2024-03-07|1224.75
#2024-03-08|1251.96
#2024-03-11|1249.77
#2024-03-12|1243.16
#2024-03-13|1250.14
#2024-03-14|1260.45
#2024-03-15|1253.30
#2024-03-18|1238.22
#2024-03-19|1223.29
#2024-03-20|1211.21
#2024-03-21|1223.05
#2024-03-22|1195.61
#2024-03-25|1194.78
#2024-03-26|1201.47
#2024-03-27|1208.08
#2024-03-28|1192.73
#2024-03-29|1197.67
#2024-04-01|1208.73
#2024-04-02|1202.60
#2024-04-03|1189.62
#2024-04-04|1192.11
#2024-04-05|1198.87
#2024-04-08|1198.87
#2024-04-09|1232.11
#2024-04-10|1241.41
#2024-04-11|1226.88
#2024-04-12|1226.88
#2024-04-15|1226.88
#2024-04-16|1226.88
#2024-04-17|1196.36
#2024-04-18|1195.37
#2024-04-19|1153.67
#2024-04-22|1172.84
#2024-04-23|1183.65
#2024-04-24|1184.40
#2024-04-25|1180.69
#2024-04-26|1177.55
#2024-04-29|1183.57
#2024-04-30|1191.83
#2024-05-01|1191.83
#2024-05-02|1191.41
#2024-05-03|1204.27
#2024-05-06|1204.27
#2024-05-07|1197.25
#2024-05-08|1189.14
#2024-05-09|1190.16
#2024-05-10|1200.90
#2024-05-13|1200.34
#2024-05-14|1205.89
#2024-05-15|1204.36
#2024-05-16|1220.73
#2024-05-17|1233.31
#2024-05-20|1225.52
#2024-05-21|1215.19
#2024-05-22|1215.19
#2024-05-23|1208.29
#2024-05-24|1197.33
#2024-05-27|1199.10
#2024-05-28|1201.10
#2024-05-29|1176.22
#2024-05-30|1179.85
#2024-05-31|1162.82
#2024-06-03|1162.82
#2024-06-04|1155.31
#2024-06-05|1157.06
#2024-06-06|1141.42
#2024-06-07|1141.03
#2024-06-10|1119.05
#2024-06-11|1121.08
#2024-06-12|1110.30
#2024-06-13|1107.44
#2024-06-14|1101.89
#2024-06-17|1099.02
#2024-06-18|1099.55
#2024-06-19|1107.69
#2024-06-20|1095.64
#2024-06-21|1102.05
#2024-06-24|1097.94
#2024-06-25|1098.74
#2024-06-26|1093.17
#2024-06-27|1078.74
#2024-06-28|1079.09
#2024-07-01|1073.12
#2024-07-02|1056.80
#2024-07-03|1062.35
#2024-07-04|1066.92
#2024-07-05|1071.19
#2024-07-08|1083.70
#2024-07-09|1079.72
#2024-07-10|1088.14
#2024-07-11|1098.03
#2024-07-12|1098.05
#2024-07-15|1091.51
#2024-07-16|1083.51
#2024-07-17|1075.98
#2024-07-18|1084.05
#2024-07-19|1071.48
#2024-07-22|1071.48
#2024-07-23|1060.56
#2024-07-24|1063.00
#2024-07-25|1059.45
#2024-07-26|1069.48
#2024-07-29|1069.48
#2024-07-30|1057.44
#2024-07-31|1069.42
#2024-08-01|1071.79
#2024-08-02|1062.70
#2024-08-05|1026.37
#2024-08-06|1015.82
#2024-08-07|1016.08
#2024-08-08|1030.97
#2024-08-09|1027.40
#2024-08-12|1027.40
#2024-08-13|1029.99
#2024-08-14|1039.06
#2024-08-15|1036.13
#2024-08-16|1056.29
#2024-08-19|1099.89
#2024-08-20|1106.60
#2024-08-21|1116.66
#2024-08-22|1121.31
#2024-08-23|1129.37
#2024-08-26|1164.87
#2024-08-27|1157.49
#2024-08-28|1158.96
#2024-08-29|1154.56
#2024-08-30|1164.30
#2024-09-02|1146.41
#2024-09-03|1155.93
#2024-09-04|1160.77
#2024-09-05|1219.55
#2024-09-06|1250.32
#2024-09-09|1236.04
#2024-09-10|1231.65
#2024-09-11|1227.05
#2024-09-12|1223.17
#2024-09-13|1244.90
#2024-09-16|1265.59
#2024-09-17|1271.35
#2024-09-18|1264.50
#2024-09-19|1278.02
#2024-09-20|1273.71
#2024-09-23|1259.67
#2024-09-24|1283.26
#2024-09-25|1298.65
#2024-09-26|1289.24
#2024-09-27|1304.78
#2024-09-30|1312.28
#2024-10-01|1311.85
#2024-10-02|1296.61
#2024-10-03|1277.82
#2024-10-04|1272.37
#2024-10-07|1265.06
#2024-10-08|1262.14
#2024-10-09|1253.87
#2024-10-10|1248.38
#2024-10-11|1236.93
#2024-10-14|1236.93
#2024-10-15|1212.98
#2024-10-16|1233.70
#2024-10-17|1219.56
#2024-10-18|1220.71
#2024-10-21|1204.21
#2024-10-22|1188.47
#2024-10-23|1188.47
#2024-10-24|1164.94
#2024-10-25|1158.95
#2024-10-28|1165.90
#2024-10-29|1176.85
#2024-10-30|1168.35
#2024-10-31|1175.42
#2024-11-01|1173.26
#2024-11-04|1181.46
#2024-11-05|1188.84
#2024-11-06|1145.66
#2024-11-07|1136.04
#2024-11-08|1143.29
#2024-11-11|1124.19
#2024-11-12|1103.65
#2024-11-13|1104.71
#2024-11-14|1078.88
#2024-11-15|1084.58
#2024-11-18|1104.12
#2024-11-19|1117.68
#2024-11-20|1096.45
#2024-11-21|1115.20
#2024-11-22|1113.02
#2024-11-25|1113.78
#2024-11-26|1108.44
#2024-11-27|1111.17
#2024-11-28|1107.17
#2024-11-29|1109.67
#2024-12-02|1113.88
#2024-12-03|1126.79
#2024-12-04|1131.38
#2024-12-05|1131.38
#2024-12-06|1133.56
#2024-12-09|1131.70
#2024-12-10|1131.70
#2024-12-11|1130.27
#2024-12-12|1132.54
#2024-12-13|1124.00
#2024-12-16|1124.99
#2024-12-17|1086.00
#2024-12-18|1087.92
#2024-12-19|1061.44
#2024-12-20|1047.16
#2024-12-23|1072.42
#2024-12-24|1087.72
#2024-12-25|1090.93
#2024-12-26|1078.97
#2024-12-27|1088.11
#2024-12-30|1089.69
#2024-12-31|1089.69
#2025-01-01|1089.69
#2025-01-02|1083.61
#2025-01-03|1070.55
#2025-01-06|1049.35
#2025-01-07|1072.29
#2025-01-08|1053.16
#2025-01-09|1029.67
#2025-01-10|1028.84
#2025-01-13|1005.54
#2025-01-14|1001.96
#2025-01-15|1018.12
#2025-01-16|1017.05
#2025-01-17|1010.21
#2025-01-20|1015.10
#2025-01-21|1031.49
#2025-01-22|1043.54
#2025-01-23|1018.07
#2025-01-24|1037.98
#2025-01-27|1030.63
#2025-01-28|1029.22
#2025-01-29|1037.01
#2025-01-30|1040.43
#2025-01-31|1023.81
#2025-02-03|1001.90
#2025-02-04|1010.43
#2025-02-05|1022.02
#2025-02-06| 992.80
#2025-02-07|1010.02
#2025-02-10| 982.50
#2025-02-11| 989.85
#2025-02-12| 989.85
#2025-02-13| 986.55
#2025-02-14| 933.89
#2025-02-17| 914.51
#2025-02-18| 918.59
#2025-02-19| 915.92
#2025-02-20| 910.80
#2025-02-21| 912.18
#2025-02-24| 898.40
#2025-02-25| 875.37
#2025-02-26| 890.64
#2025-02-27| 870.76
#2025-02-28| 858.46
#2025-03-03| 856.68
#2025-03-04| 847.42
#2025-03-05| 899.74
#2025-03-06| 879.78
#2025-03-07| 888.32
#2025-03-10| 860.84
#2025-03-11| 889.00
#2025-03-12| 869.80
#2025-03-13| 861.85
#2025-03-14| 897.53
#2025-03-17| 893.69
#2025-03-18| 887.28
#2025-03-19| 905.03
#2025-03-20| 895.70
#2025-03-21| 880.70
#2025-03-24| 887.87
#2025-03-25| 861.92
#2025-03-26| 864.51
#2025-03-27| 868.09
#2025-03-28| 847.86
#2025-03-31| 837.01
#2025-04-01| 835.35
#2025-04-02| 836.20
#2025-04-03| 830.56
#2025-04-04| 794.13
#2025-04-07| 794.13
#2025-04-08| 743.63
#2025-04-09| 760.77
#2025-04-10| 811.87
#2025-04-11| 812.48
#2025-04-14| 812.48
#2025-04-15| 812.48
#2025-04-16| 847.81
#2025-04-17| 851.25
#2025-04-18| 862.64
#2025-04-21| 847.56
#2025-04-22| 857.69
#2025-04-23| 857.35
#2025-04-24| 848.65
#2025-04-25| 848.82
#2025-04-28| 840.80
#2025-04-29| 851.65
#2025-04-30| 871.77
#2025-05-01| 871.77
#2025-05-02| 882.83
#2025-05-05| 882.83
#2025-05-06| 889.45
#2025-05-07| 920.79
#2025-05-08| 901.17
#2025-05-09| 898.68
#2025-05-12| 898.68
#2025-05-13| 902.50
#2025-05-14| 888.53
#2025-05-15| 857.73
#2025-05-16| 857.89
#2025-05-19| 863.38
#2025-05-20| 861.62
#2025-05-21| 869.69
#2025-05-22| 866.42
#2025-05-23| 874.74
#2025-05-26| 871.46
#2025-05-27| 848.31
#2025-05-28| 873.42
#2025-05-29| 861.50
#2025-05-30| 844.05
#2025-06-02| 844.05
#2025-06-03| 844.05
#2025-06-04| 835.66
#2025-06-05| 838.07
#2025-06-06| 834.07
#2025-06-09| 822.85
#2025-06-10| 830.20
#2025-06-11| 846.89
#2025-06-12| 851.18
#2025-06-13| 822.87
#2025-06-16| 794.13
#2025-06-17| 798.72
#2025-06-18| 786.05
#2025-06-19| 749.60
#2025-06-20| 746.53
#2025-06-23| 741.99
#2025-06-24| 784.01
#2025-06-25| 804.85
#2025-06-26| 808.98
#2025-06-27| 785.87
#2025-06-30| 791.52
#2025-07-01| 802.87
#2025-07-02| 801.79
#2025-07-03| 814.26
#2025-07-04| 801.38
#2025-07-07| 795.71
#2025-07-08| 794.82
#2025-07-09| 798.78
#2025-07-10| 798.78
#2025-07-11| 822.96
#2025-07-14| 851.90
#2025-07-15| 872.09
#2025-07-16| 869.90
#2025-07-17| 924.22
#2025-07-18| 917.95
#2025-07-21| 916.64
#2025-07-22| 905.97
#2025-07-23| 933.98
#2025-07-24| 930.60
#2025-07-25| 953.72
#2025-07-28| 953.72
#2025-07-29| 967.39
#2025-07-30| 977.94
#2025-07-31| 950.26
#2025-08-01| 919.25
#2025-08-04| 938.83
#2025-08-05| 943.28
#2025-08-06| 958.27
#2025-08-07| 961.26
#2025-08-08| 954.55
#2025-08-11| 954.55
#2025-08-12| 954.55
#2025-08-13| 960.06
#2025-08-14| 937.41
#2025-08-15| 936.34
#2025-08-18| 929.41
#2025-08-19| 924.37
#2025-08-20| 946.52
#2025-08-21| 959.32
#2025-08-22| 950.99
#2025-08-25| 966.18
#2025-08-26| 940.61
#2025-08-27| 928.61
#2025-08-28| 935.64
#2025-08-29| 926.17
#2025-09-01| 931.34
#2025-09-02| 929.69
#2025-09-03| 936.87
#2025-09-04| 935.19
#2025-09-05| 965.85
#2025-09-08| 984.53
#2025-09-09| 995.60
#2025-09-10| 997.05
#2025-09-11| 993.84
#2025-09-12|1007.81
#2025-09-15|1000.98
#2025-09-16|1023.74
#2025-09-17|1018.78
#2025-09-18|1014.46
#2025-09-19|1000.83
#2025-09-22| 989.18
#2025-09-23| 980.81
#2025-09-24| 986.15
#2025-09-25| 994.05
#2025-09-26| 981.70
#2025-09-29| 993.71
#2025-09-30| 990.38
#2025-10-01| 993.64
#2025-10-02|1000.43
#2025-10-03|1014.95
#2025-10-06| 989.51
#2025-10-07| 996.14
#2025-10-08| 981.57
#2025-10-09| 983.55
#2025-10-10| 958.85
#2025-10-13| 958.85
#2025-10-14| 928.06
#2025-10-15| 941.28
#2025-10-16| 936.22
#2025-10-17| 923.48
#2025-10-20| 931.23
#2025-10-21| 927.19
#2025-10-22| 924.75
#2025-10-23| 924.75
#2025-10-24| 932.43
#2025-10-27| 929.01
#2025-10-28| 942.28
#2025-10-29| 958.51
#2025-10-30| 962.86
#2025-10-31| 950.91
#2025-11-03| 940.19
#2025-11-04| 923.30
#2025-11-05| 914.56
#2025-11-06| 927.30
#2025-11-07| 931.77
#2025-11-10| 938.39
#2025-11-11| 943.61
#2025-11-12| 927.63
#2025-11-13| 932.97
#2025-11-14| 916.47
#2025-11-17| 925.75
#2025-11-18| 917.73
#2025-11-19| 901.69
#2025-11-20| 919.66
#2025-11-21| 902.02
#2025-11-24| 907.78
#2025-11-25| 932.70
#2025-11-26| 934.58
#2025-11-27| 936.05
#2025-11-28| 937.20
#2025-12-01| 962.57
#2025-12-02| 964.01
#2025-12-03| 983.40
#2025-12-04|1016.98
#2025-12-05|1016.98
#2025-12-08|1014.65
#2025-12-09|1020.34
#2025-12-10|1020.34
#2025-12-11|1010.95
#2025-12-12|1008.12
#2025-12-15|1047.15
#2025-12-16|1048.12
#2025-12-17|1046.54
#2025-12-18|1049.89
#2025-12-19|1040.28
#2025-12-22|1052.95
#2025-12-23|1074.02
#2025-12-24|1074.70
#2025-12-25|1069.20
#2025-12-26|1058.82
#2025-12-29|1045.99
#2025-12-30|1034.45
#2025-12-31|1034.45
#2026-01-01|1034.45
#2026-01-02|1034.45
#2026-01-05|1065.63
#2026-01-06|1041.87
#2026-01-07|1056.72
#2026-01-08|1045.14
#2026-01-09|1049.58
#2026-01-12|1036.24
#2026-01-13|1024.32
#2026-01-14|1043.86
#2026-01-15|1065.08
#2026-01-16|1075.90
#2026-01-19|1079.93
#2026-01-20|1103.79
#2026-01-21|1106.54
#2026-01-22|1082.95
#2026-01-23|1084.02
#2026-01-26|1088.25
#2026-01-27|1093.52
#2026-01-28|1102.12
#2026-01-29|1071.88
#2026-01-30|1053.44
#2026-02-02|1049.76
#2026-02-03|1067.84
#2026-02-04|1072.78
#2026-02-05|1061.97
#2026-02-06|1087.62
#2026-02-09|1158.41
#2026-02-10|1162.46
#2026-02-11|1151.22
#2026-02-12|1175.12
#2026-02-13|1180.97
#2026-02-16|1163.67
#2026-02-17|1171.40
#2026-02-18|1175.69
#2026-02-19|1188.34
#2026-02-20|1176.38
#2026-02-23|1153.86
#2026-02-24|1150.33
#2026-02-25|1169.09
#2026-02-26|1180.30
#2026-02-27|1177.33
#2026-03-02|1112.61
#2026-03-03|1112.61
#2026-03-04|1028.13
#2026-03-05|1046.22
#2026-03-06|1025.55
#2026-03-09| 979.13
#2026-03-10|1003.60
#2026-03-11|1013.21
#2026-03-12|1020.52
#2026-03-13| 979.49
#2026-03-16| 962.03
#2026-03-17| 998.85
#2026-03-18|1002.81
#2026-03-19| 961.29
#2026-03-20| 979.71
#2026-03-23| 952.16
#2026-03-24| 976.15
#2026-03-25|1015.24
#2026-03-26|1004.32
#2026-03-27|1028.19
#2026-03-30|1031.66
#2026-03-31|1038.00
#2026-04-01|1075.00
#2026-04-02|1059.86
#2026-04-03|1046.39
#2026-04-06|1046.39
#2026-04-07|1060.81
#2026-04-08|1102.21
#2026-04-09|1097.65
#2026-04-10|1101.03
#2026-04-13|1101.03
#2026-04-14|1101.03
#2026-04-15|1101.03
#2026-04-16|1134.30
#2026-04-17|1135.70
#2026-04-20|1130.85
#2026-04-21|1133.37
#2026-04-22|1137.85
#2026-04-23|1098.53
#2026-04-24|1101.69
#2026-04-27|1108.07
#2026-04-28|1100.53
#2026-04-29|1089.03
#2026-04-30|1112.18
#2026-05-01|1112.18
#2026-05-04|1112.18
#2026-05-05|1097.66
#2026-05-06|1149.99
#2026-05-07|1140.24
#2026-05-08|1119.38
#2026-05-11|1101.56
#2026-05-12|1103.33