Table Data - Nasdaq Thailand Industrials Total Return Index
| Title | Nasdaq Thailand Industrials Total Return Index |
|---|---|
| Series ID | NASDAQNQTH50T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:56 PM CDT |
| Notes | For more information about this series, see: NQTH50T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 58.75 |
| 2001-04-02 | 58.11 |
| 2001-04-03 | 57.39 |
| 2001-04-04 | 56.79 |
| 2001-04-05 | 57.59 |
| 2001-04-06 | 57.35 |
| 2001-04-09 | 56.86 |
| 2001-04-10 | 57.80 |
| 2001-04-11 | 59.93 |
| 2001-04-12 | 62.07 |
| 2001-04-13 | . |
| 2001-04-16 | 61.86 |
| 2001-04-17 | 61.64 |
| 2001-04-18 | 64.85 |
| 2001-04-19 | 64.94 |
| 2001-04-20 | 62.89 |
| 2001-04-23 | 62.52 |
| 2001-04-24 | 63.76 |
| 2001-04-25 | 64.88 |
| 2001-04-26 | 64.95 |
| 2001-04-27 | 65.28 |
| 2001-04-30 | 66.71 |
| 2001-05-01 | 66.72 |
| 2001-05-02 | 68.67 |
| 2001-05-03 | 67.71 |
| 2001-05-04 | 67.32 |
| 2001-05-07 | 67.36 |
| 2001-05-08 | 67.31 |
| 2001-05-09 | 68.91 |
| 2001-05-10 | 69.83 |
| 2001-05-11 | 70.26 |
| 2001-05-14 | 69.45 |
| 2001-05-15 | 69.41 |
| 2001-05-16 | 68.86 |
| 2001-05-17 | 69.23 |
| 2001-05-18 | 69.19 |
| 2001-05-21 | 69.95 |
| 2001-05-22 | 71.19 |
| 2001-05-23 | 73.10 |
| 2001-05-24 | 73.83 |
| 2001-05-25 | 75.33 |
| 2001-05-28 | . |
| 2001-05-29 | 74.16 |
| 2001-05-30 | 74.62 |
| 2001-05-31 | 74.68 |
| 2001-06-01 | 74.85 |
| 2001-06-04 | 75.23 |
| 2001-06-05 | 75.91 |
| 2001-06-06 | 76.27 |
| 2001-06-07 | 74.99 |
| 2001-06-08 | 76.89 |
| 2001-06-11 | 77.73 |
| 2001-06-12 | 77.54 |
| 2001-06-13 | 79.45 |
| 2001-06-14 | 78.57 |
| 2001-06-15 | 79.46 |
| 2001-06-18 | 78.91 |
| 2001-06-19 | 78.69 |
| 2001-06-20 | 77.94 |
| 2001-06-21 | 78.15 |
| 2001-06-22 | 78.03 |
| 2001-06-25 | 78.24 |
| 2001-06-26 | 78.71 |
| 2001-06-27 | 78.23 |
| 2001-06-28 | 78.73 |
| 2001-06-29 | 79.01 |
| 2001-07-02 | 78.37 |
| 2001-07-03 | 78.59 |
| 2001-07-04 | . |
| 2001-07-05 | 80.38 |
| 2001-07-06 | 80.62 |
| 2001-07-09 | 84.74 |
| 2001-07-10 | 83.16 |
| 2001-07-11 | 80.69 |
| 2001-07-12 | 79.96 |
| 2001-07-13 | 80.14 |
| 2001-07-16 | 79.37 |
| 2001-07-17 | 79.36 |
| 2001-07-18 | 78.90 |
| 2001-07-19 | 79.15 |
| 2001-07-20 | 78.17 |
| 2001-07-23 | 77.15 |
| 2001-07-24 | 76.67 |
| 2001-07-25 | 76.02 |
| 2001-07-26 | 75.31 |
| 2001-07-27 | 73.68 |
| 2001-07-30 | 72.30 |
| 2001-07-31 | 72.03 |
| 2001-08-01 | 72.53 |
| 2001-08-02 | 72.40 |
| 2001-08-03 | 75.38 |
| 2001-08-06 | 77.72 |
| 2001-08-07 | 78.98 |
| 2001-08-08 | 82.34 |
| 2001-08-09 | 80.23 |
| 2001-08-10 | 80.65 |
| 2001-08-13 | 80.88 |
| 2001-08-14 | 80.83 |
| 2001-08-15 | 81.85 |
| 2001-08-16 | 82.00 |
| 2001-08-17 | 82.39 |
| 2001-08-20 | 82.17 |
| 2001-08-21 | 81.46 |
| 2001-08-22 | 82.21 |
| 2001-08-23 | 83.48 |
| 2001-08-24 | 87.48 |
| 2001-08-27 | 88.87 |
| 2001-08-28 | 88.10 |
| 2001-08-29 | 86.85 |
| 2001-08-30 | 86.23 |
| 2001-08-31 | 87.54 |
| 2001-09-03 | . |
| 2001-09-04 | 91.07 |
| 2001-09-05 | 89.90 |
| 2001-09-06 | 90.27 |
| 2001-09-07 | 90.48 |
| 2001-09-10 | 89.19 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 73.49 |
| 2001-09-18 | 74.09 |
| 2001-09-19 | 76.48 |
| 2001-09-20 | 74.74 |
| 2001-09-21 | 73.40 |
| 2001-09-24 | 74.74 |
| 2001-09-25 | 74.82 |
| 2001-09-26 | 74.82 |
| 2001-09-27 | 73.07 |
| 2001-09-28 | 73.45 |
| 2001-10-01 | 70.42 |
| 2001-10-02 | 70.25 |
| 2001-10-03 | 69.96 |
| 2001-10-04 | 71.03 |
| 2001-10-05 | 71.51 |
| 2001-10-08 | 71.23 |
| 2001-10-09 | 72.25 |
| 2001-10-10 | 72.49 |
| 2001-10-11 | 73.12 |
| 2001-10-12 | 74.05 |
| 2001-10-15 | 74.78 |
| 2001-10-16 | 74.17 |
| 2001-10-17 | 75.00 |
| 2001-10-18 | 74.61 |
| 2001-10-19 | 74.62 |
| 2001-10-22 | 74.45 |
| 2001-10-23 | 74.32 |
| 2001-10-24 | 75.26 |
| 2001-10-25 | 74.52 |
| 2001-10-26 | 74.55 |
| 2001-10-29 | 73.69 |
| 2001-10-30 | 72.92 |
| 2001-10-31 | 73.35 |
| 2001-11-01 | 73.33 |
| 2001-11-02 | 72.58 |
| 2001-11-05 | 72.79 |
| 2001-11-06 | 72.44 |
| 2001-11-07 | 70.42 |
| 2001-11-08 | 69.50 |
| 2001-11-09 | 69.54 |
| 2001-11-12 | 71.39 |
| 2001-11-13 | 73.32 |
| 2001-11-14 | 73.38 |
| 2001-11-15 | 74.36 |
| 2001-11-16 | 78.37 |
| 2001-11-19 | 79.02 |
| 2001-11-20 | 80.88 |
| 2001-11-21 | 80.02 |
| 2001-11-22 | . |
| 2001-11-23 | 81.46 |
| 2001-11-26 | 80.92 |
| 2001-11-27 | 82.35 |
| 2001-11-28 | 81.68 |
| 2001-11-29 | 82.48 |
| 2001-11-30 | 84.49 |
| 2001-12-03 | 84.33 |
| 2001-12-04 | 88.19 |
| 2001-12-05 | 88.35 |
| 2001-12-06 | 92.47 |
| 2001-12-07 | 92.30 |
| 2001-12-10 | 92.22 |
| 2001-12-11 | 90.53 |
| 2001-12-12 | 90.76 |
| 2001-12-13 | 89.03 |
| 2001-12-14 | 89.05 |
| 2001-12-17 | 88.97 |
| 2001-12-18 | 87.27 |
| 2001-12-19 | 88.40 |
| 2001-12-20 | 89.87 |
| 2001-12-21 | 88.57 |
| 2001-12-24 | 88.96 |
| 2001-12-25 | . |
| 2001-12-26 | 89.49 |
| 2001-12-27 | 88.58 |
| 2001-12-28 | 89.83 |
| 2001-12-31 | 89.71 |
| 2002-01-01 | . |
| 2002-01-02 | 88.45 |
| 2002-01-03 | 90.02 |
| 2002-01-04 | 95.11 |
| 2002-01-07 | 97.30 |
| 2002-01-08 | 99.18 |
| 2002-01-09 | 103.04 |
| 2002-01-10 | 102.49 |
| 2002-01-11 | 106.72 |
| 2002-01-14 | 107.01 |
| 2002-01-15 | 108.89 |
| 2002-01-16 | 108.12 |
| 2002-01-17 | 108.43 |
| 2002-01-18 | 107.67 |
| 2002-01-21 | . |
| 2002-01-22 | 108.18 |
| 2002-01-23 | 112.74 |
| 2002-01-24 | 118.92 |
| 2002-01-25 | 118.23 |
| 2002-01-28 | 117.80 |
| 2002-01-29 | 118.83 |
| 2002-01-30 | 119.41 |
| 2002-01-31 | 120.35 |
| 2002-02-01 | 116.35 |
| 2002-02-04 | 112.22 |
| 2002-02-05 | 116.32 |
| 2002-02-06 | 119.71 |
| 2002-02-07 | 117.71 |
| 2002-02-08 | 119.42 |
| 2002-02-11 | 120.26 |
| 2002-02-12 | 120.10 |
| 2002-02-13 | 120.21 |
| 2002-02-14 | 126.23 |
| 2002-02-15 | 132.49 |
| 2002-02-18 | . |
| 2002-02-19 | 132.28 |
| 2002-02-20 | 131.47 |
| 2002-02-21 | 127.78 |
| 2002-02-22 | 123.21 |
| 2002-02-25 | 125.84 |
| 2002-02-26 | 125.81 |
| 2002-02-27 | 134.38 |
| 2002-02-28 | 135.19 |
| 2002-03-01 | 136.24 |
| 2002-03-04 | 144.35 |
| 2002-03-05 | 146.36 |
| 2002-03-06 | 147.49 |
| 2002-03-07 | 151.08 |
| 2002-03-08 | 153.03 |
| 2002-03-11 | 153.61 |
| 2002-03-12 | 154.72 |
| 2002-03-13 | 151.29 |
| 2002-03-14 | 151.36 |
| 2002-03-15 | 151.95 |
| 2002-03-18 | 148.96 |
| 2002-03-19 | 148.64 |
| 2002-03-20 | 151.34 |
| 2002-03-21 | 154.17 |
| 2002-03-22 | 155.24 |
| 2002-03-25 | 152.66 |
| 2002-03-26 | 152.14 |
| 2002-03-27 | 151.11 |
| 2002-03-28 | 152.06 |
| 2002-03-29 | . |
| 2002-04-01 | 150.58 |
| 2002-04-02 | 151.19 |
| 2002-04-03 | 145.81 |
| 2002-04-04 | 146.10 |
| 2002-04-05 | 148.35 |
| 2002-04-08 | 148.43 |
| 2002-04-09 | 149.06 |
| 2002-04-10 | 148.82 |
| 2002-04-11 | 148.72 |
| 2002-04-12 | 149.76 |
| 2002-04-15 | 150.03 |
| 2002-04-16 | 150.10 |
| 2002-04-17 | 153.05 |
| 2002-04-18 | 152.54 |
| 2002-04-19 | 153.11 |
| 2002-04-22 | 153.83 |
| 2002-04-23 | 151.98 |
| 2002-04-24 | 152.02 |
| 2002-04-25 | 151.20 |
| 2002-04-26 | 151.58 |
| 2002-04-29 | 151.12 |
| 2002-04-30 | 150.97 |
| 2002-05-01 | 150.92 |
| 2002-05-02 | 150.33 |
| 2002-05-03 | 151.77 |
| 2002-05-06 | 152.21 |
| 2002-05-07 | 151.52 |
| 2002-05-08 | 153.38 |
| 2002-05-09 | 154.21 |
| 2002-05-10 | 155.33 |
| 2002-05-13 | 154.97 |
| 2002-05-14 | 155.95 |
| 2002-05-15 | 154.31 |
| 2002-05-16 | 154.43 |
| 2002-05-17 | 153.01 |
| 2002-05-20 | 153.24 |
| 2002-05-21 | 156.64 |
| 2002-05-22 | 157.93 |
| 2002-05-23 | 161.48 |
| 2002-05-24 | 161.96 |
| 2002-05-27 | . |
| 2002-05-28 | 173.14 |
| 2002-05-29 | 173.80 |
| 2002-05-30 | 170.82 |
| 2002-05-31 | 171.15 |
| 2002-06-03 | 171.66 |
| 2002-06-04 | 171.30 |
| 2002-06-05 | 174.30 |
| 2002-06-06 | 179.71 |
| 2002-06-07 | 180.35 |
| 2002-06-10 | 181.57 |
| 2002-06-11 | 177.08 |
| 2002-06-12 | 178.54 |
| 2002-06-13 | 180.53 |
| 2002-06-14 | 178.18 |
| 2002-06-17 | 175.89 |
| 2002-06-18 | 177.11 |
| 2002-06-19 | 174.16 |
| 2002-06-20 | 169.79 |
| 2002-06-21 | 163.18 |
| 2002-06-24 | 161.77 |
| 2002-06-25 | 164.33 |
| 2002-06-26 | 161.33 |
| 2002-06-27 | 162.17 |
| 2002-06-28 | 164.74 |
| 2002-07-01 | 164.60 |
| 2002-07-02 | 166.20 |
| 2002-07-03 | 167.47 |
| 2002-07-04 | . |
| 2002-07-05 | 169.54 |
| 2002-07-08 | 169.33 |
| 2002-07-09 | 170.13 |
| 2002-07-10 | 170.86 |
| 2002-07-11 | 170.57 |
| 2002-07-12 | 172.55 |
| 2002-07-15 | 170.40 |
| 2002-07-16 | 171.21 |
| 2002-07-17 | 170.81 |
| 2002-07-18 | 172.28 |
| 2002-07-19 | 171.58 |
| 2002-07-22 | 168.18 |
| 2002-07-23 | 169.33 |
| 2002-07-24 | 161.92 |
| 2002-07-25 | 162.22 |
| 2002-07-26 | 154.77 |
| 2002-07-29 | 154.70 |
| 2002-07-30 | 165.38 |
| 2002-07-31 | 163.86 |
| 2002-08-01 | 163.03 |
| 2002-08-02 | 161.47 |
| 2002-08-05 | 152.88 |
| 2002-08-06 | 148.96 |
| 2002-08-07 | 150.98 |
| 2002-08-08 | 147.56 |
| 2002-08-09 | 150.77 |
| 2002-08-12 | 151.67 |
| 2002-08-13 | 158.24 |
| 2002-08-14 | 158.83 |
| 2002-08-15 | 157.90 |
| 2002-08-16 | 161.08 |
| 2002-08-19 | 160.03 |
| 2002-08-20 | 160.86 |
| 2002-08-21 | 160.28 |
| 2002-08-22 | 156.47 |
| 2002-08-23 | 156.85 |
| 2002-08-26 | 158.97 |
| 2002-08-27 | 157.39 |
| 2002-08-28 | 156.65 |
| 2002-08-29 | 155.41 |
| 2002-08-30 | 154.34 |
| 2002-09-02 | . |
| 2002-09-03 | 152.00 |
| 2002-09-04 | 151.34 |
| 2002-09-05 | 154.09 |
| 2002-09-06 | 152.11 |
| 2002-09-09 | 153.01 |
| 2002-09-10 | 154.90 |
| 2002-09-11 | 155.26 |
| 2002-09-12 | 155.75 |
| 2002-09-13 | 152.97 |
| 2002-09-16 | 149.57 |
| 2002-09-17 | 152.68 |
| 2002-09-18 | 151.89 |
| 2002-09-19 | 150.28 |
| 2002-09-20 | 149.78 |
| 2002-09-23 | 149.32 |
| 2002-09-24 | 143.97 |
| 2002-09-25 | 138.16 |
| 2002-09-26 | 134.20 |
| 2002-09-27 | 136.98 |
| 2002-09-30 | 130.37 |
| 2002-10-01 | 129.35 |
| 2002-10-02 | 133.07 |
| 2002-10-03 | 133.53 |
| 2002-10-04 | 138.04 |
| 2002-10-07 | 135.34 |
| 2002-10-08 | 136.66 |
| 2002-10-09 | 137.87 |
| 2002-10-10 | 133.01 |
| 2002-10-11 | 131.78 |
| 2002-10-14 | 130.14 |
| 2002-10-15 | 130.52 |
| 2002-10-16 | 134.30 |
| 2002-10-17 | 136.64 |
| 2002-10-18 | 140.62 |
| 2002-10-21 | 143.69 |
| 2002-10-22 | 143.79 |
| 2002-10-23 | 143.89 |
| 2002-10-24 | 144.44 |
| 2002-10-25 | 145.47 |
| 2002-10-28 | 148.50 |
| 2002-10-29 | 148.67 |
| 2002-10-30 | 151.04 |
| 2002-10-31 | 156.26 |
| 2002-11-01 | 159.09 |
| 2002-11-04 | 157.71 |
| 2002-11-05 | 158.40 |
| 2002-11-06 | 156.13 |
| 2002-11-07 | 157.40 |
| 2002-11-08 | 157.08 |
| 2002-11-11 | 155.35 |
| 2002-11-12 | 152.50 |
| 2002-11-13 | 150.17 |
| 2002-11-14 | 154.51 |
| 2002-11-15 | 157.88 |
| 2002-11-18 | 157.52 |
| 2002-11-19 | 157.26 |
| 2002-11-20 | 156.07 |
| 2002-11-21 | 157.98 |
| 2002-11-22 | 164.35 |
| 2002-11-25 | 165.11 |
| 2002-11-26 | 162.14 |
| 2002-11-27 | 161.10 |
| 2002-11-28 | . |
| 2002-11-29 | 168.42 |
| 2002-12-02 | 171.89 |
| 2002-12-03 | 167.86 |
| 2002-12-04 | 169.28 |
| 2002-12-05 | 168.86 |
| 2002-12-06 | 168.67 |
| 2002-12-09 | 171.08 |
| 2002-12-10 | 170.93 |
| 2002-12-11 | 171.18 |
| 2002-12-12 | 165.00 |
| 2002-12-13 | 163.90 |
| 2002-12-16 | 163.61 |
| 2002-12-17 | 163.22 |
| 2002-12-18 | 163.27 |
| 2002-12-19 | 166.09 |
| 2002-12-20 | 166.87 |
| 2002-12-23 | 169.92 |
| 2002-12-24 | 170.34 |
| 2002-12-25 | . |
| 2002-12-26 | 171.35 |
| 2002-12-27 | 171.67 |
| 2002-12-30 | 171.71 |
| 2002-12-31 | 172.47 |
| 2003-01-01 | . |
| 2003-01-02 | 169.56 |
| 2003-01-03 | 175.62 |
| 2003-01-06 | 183.37 |
| 2003-01-07 | 186.76 |
| 2003-01-08 | 181.55 |
| 2003-01-09 | 182.70 |
| 2003-01-10 | 183.54 |
| 2003-01-13 | 185.25 |
| 2003-01-14 | 189.01 |
| 2003-01-15 | 190.09 |
| 2003-01-16 | 187.73 |
| 2003-01-17 | 183.60 |
| 2003-01-20 | . |
| 2003-01-21 | 187.78 |
| 2003-01-22 | 189.24 |
| 2003-01-23 | 194.16 |
| 2003-01-24 | 195.69 |
| 2003-01-27 | 191.82 |
| 2003-01-28 | 198.29 |
| 2003-01-29 | 194.21 |
| 2003-01-30 | 190.17 |
| 2003-01-31 | 189.21 |
| 2003-02-03 | 189.26 |
| 2003-02-04 | 191.31 |
| 2003-02-05 | 192.48 |
| 2003-02-06 | 194.54 |
| 2003-02-07 | 191.54 |
| 2003-02-10 | 188.44 |
| 2003-02-11 | 190.18 |
| 2003-02-12 | 189.14 |
| 2003-02-13 | 185.32 |
| 2003-02-14 | 182.74 |
| 2003-02-17 | . |
| 2003-02-18 | 183.39 |
| 2003-02-19 | 186.09 |
| 2003-02-20 | 179.02 |
| 2003-02-21 | 175.24 |
| 2003-02-24 | 176.18 |
| 2003-02-25 | 175.34 |
| 2003-02-26 | 174.69 |
| 2003-02-27 | 175.83 |
| 2003-02-28 | 178.09 |
| 2003-03-03 | 183.65 |
| 2003-03-04 | 184.85 |
| 2003-03-05 | 183.23 |
| 2003-03-06 | 182.47 |
| 2003-03-07 | 182.01 |
| 2003-03-10 | 181.00 |
| 2003-03-11 | 178.28 |
| 2003-03-12 | 181.30 |
| 2003-03-13 | 182.05 |
| 2003-03-14 | 184.33 |
| 2003-03-17 | 181.99 |
| 2003-03-18 | 186.97 |
| 2003-03-19 | 185.91 |
| 2003-03-20 | 187.32 |
| 2003-03-21 | 186.44 |
| 2003-03-24 | 186.95 |
| 2003-03-25 | 187.79 |
| 2003-03-26 | 188.71 |
| 2003-03-27 | 190.38 |
| 2003-03-28 | 189.09 |
| 2003-03-31 | 187.96 |
| 2003-04-01 | 185.93 |
| 2003-04-02 | 184.82 |
| 2003-04-03 | 189.12 |
| 2003-04-04 | 192.74 |
| 2003-04-07 | 192.29 |
| 2003-04-08 | 196.04 |
| 2003-04-09 | 194.84 |
| 2003-04-10 | 191.35 |
| 2003-04-11 | 192.83 |
| 2003-04-14 | 193.26 |
| 2003-04-15 | 193.12 |
| 2003-04-16 | 194.79 |
| 2003-04-17 | 195.11 |
| 2003-04-18 | . |
| 2003-04-21 | 197.76 |
| 2003-04-22 | 194.50 |
| 2003-04-23 | 191.07 |
| 2003-04-24 | 189.34 |
| 2003-04-25 | 182.98 |
| 2003-04-28 | 184.65 |
| 2003-04-29 | 185.27 |
| 2003-04-30 | 185.83 |
| 2003-05-01 | 186.13 |
| 2003-05-02 | 184.66 |
| 2003-05-05 | 185.09 |
| 2003-05-06 | 186.50 |
| 2003-05-07 | 184.11 |
| 2003-05-08 | 181.32 |
| 2003-05-09 | 183.96 |
| 2003-05-12 | 186.39 |
| 2003-05-13 | 186.09 |
| 2003-05-14 | 181.76 |
| 2003-05-15 | 182.28 |
| 2003-05-16 | 178.80 |
| 2003-05-19 | 177.38 |
| 2003-05-20 | 179.06 |
| 2003-05-21 | 182.81 |
| 2003-05-22 | 182.09 |
| 2003-05-23 | 186.68 |
| 2003-05-26 | . |
| 2003-05-27 | 189.21 |
| 2003-05-28 | 188.18 |
| 2003-05-29 | 188.73 |
| 2003-05-30 | 190.64 |
| 2003-06-02 | 192.03 |
| 2003-06-03 | 189.24 |
| 2003-06-04 | 192.44 |
| 2003-06-05 | 196.38 |
| 2003-06-06 | 198.73 |
| 2003-06-09 | 198.46 |
| 2003-06-10 | 198.75 |
| 2003-06-11 | 197.89 |
| 2003-06-12 | 207.89 |
| 2003-06-13 | 210.31 |
| 2003-06-16 | 208.77 |
| 2003-06-17 | 215.87 |
| 2003-06-18 | 213.41 |
| 2003-06-19 | 216.57 |
| 2003-06-20 | 214.50 |
| 2003-06-23 | 222.18 |
| 2003-06-24 | 215.85 |
| 2003-06-25 | 219.37 |
| 2003-06-26 | 219.00 |
| 2003-06-27 | 218.27 |
| 2003-06-30 | 225.76 |
| 2003-07-01 | 226.59 |
| 2003-07-02 | 237.70 |
| 2003-07-03 | 241.61 |
| 2003-07-04 | . |
| 2003-07-07 | 236.09 |
| 2003-07-08 | 242.47 |
| 2003-07-09 | 234.92 |
| 2003-07-10 | 227.81 |
| 2003-07-11 | 234.03 |
| 2003-07-14 | 234.14 |
| 2003-07-15 | 244.68 |
| 2003-07-16 | 246.21 |
| 2003-07-17 | 241.56 |
| 2003-07-18 | 238.75 |
| 2003-07-21 | 237.53 |
| 2003-07-22 | 232.87 |
| 2003-07-23 | 228.11 |
| 2003-07-24 | 229.39 |
| 2003-07-25 | 229.93 |
| 2003-07-28 | 224.83 |
| 2003-07-29 | 223.77 |
| 2003-07-30 | 227.70 |
| 2003-07-31 | 234.38 |
| 2003-08-01 | 240.30 |
| 2003-08-04 | 245.03 |
| 2003-08-05 | 239.07 |
| 2003-08-06 | 237.19 |
| 2003-08-07 | 242.70 |
| 2003-08-08 | 245.44 |
| 2003-08-11 | 248.42 |
| 2003-08-12 | 248.39 |
| 2003-08-13 | 256.87 |
| 2003-08-14 | 253.46 |
| 2003-08-15 | 253.92 |
| 2003-08-18 | 252.07 |
| 2003-08-19 | 259.09 |
| 2003-08-20 | 257.15 |
| 2003-08-21 | 257.53 |
| 2003-08-22 | 257.40 |
| 2003-08-25 | 253.20 |
| 2003-08-26 | 251.45 |
| 2003-08-27 | 250.10 |
| 2003-08-28 | 254.34 |
| 2003-08-29 | 261.49 |
| 2003-09-01 | . |
| 2003-09-02 | 266.63 |
| 2003-09-03 | 260.52 |
| 2003-09-04 | 260.30 |
| 2003-09-05 | 266.95 |
| 2003-09-08 | 270.25 |
| 2003-09-09 | 270.20 |
| 2003-09-10 | 267.77 |
| 2003-09-11 | 266.37 |
| 2003-09-12 | 268.01 |
| 2003-09-15 | 268.68 |
| 2003-09-16 | 267.42 |
| 2003-09-17 | 262.93 |
| 2003-09-18 | 261.14 |
| 2003-09-19 | 266.46 |
| 2003-09-22 | 264.20 |
| 2003-09-23 | 266.38 |
| 2003-09-24 | 270.91 |
| 2003-09-25 | 269.50 |
| 2003-09-26 | 273.33 |
| 2003-09-29 | 284.60 |
| 2003-09-30 | 282.64 |
| 2003-10-01 | 278.31 |
| 2003-10-02 | 280.39 |
| 2003-10-03 | 277.65 |
| 2003-10-06 | 269.49 |
| 2003-10-07 | 272.46 |
| 2003-10-08 | 279.16 |
| 2003-10-09 | 285.02 |
| 2003-10-10 | 289.77 |
| 2003-10-13 | 283.19 |
| 2003-10-14 | 273.92 |
| 2003-10-15 | 279.55 |
| 2003-10-16 | 282.34 |
| 2003-10-17 | 284.60 |
| 2003-10-20 | 287.75 |
| 2003-10-21 | 286.23 |
| 2003-10-22 | 296.59 |
| 2003-10-23 | 296.81 |
| 2003-10-24 | 296.83 |
| 2003-10-27 | 301.41 |
| 2003-10-28 | 301.20 |
| 2003-10-29 | 308.13 |
| 2003-10-30 | 311.68 |
| 2003-10-31 | 318.36 |
| 2003-11-03 | 329.97 |
| 2003-11-04 | 331.25 |
| 2003-11-05 | 333.23 |
| 2003-11-06 | 334.15 |
| 2003-11-07 | 335.18 |
| 2003-11-10 | 329.87 |
| 2003-11-11 | 322.60 |
| 2003-11-12 | 315.37 |
| 2003-11-13 | 321.71 |
| 2003-11-14 | 323.64 |
| 2003-11-17 | 317.53 |
| 2003-11-18 | 312.57 |
| 2003-11-19 | 305.75 |
| 2003-11-20 | 302.88 |
| 2003-11-21 | 309.22 |
| 2003-11-24 | 303.79 |
| 2003-11-25 | 305.48 |
| 2003-11-26 | 315.15 |
| 2003-11-27 | . |
| 2003-11-28 | 331.90 |
| 2003-12-01 | 330.26 |
| 2003-12-02 | 329.15 |
| 2003-12-03 | 334.69 |
| 2003-12-04 | 336.41 |
| 2003-12-05 | 336.33 |
| 2003-12-08 | 339.76 |
| 2003-12-09 | 345.82 |
| 2003-12-10 | 345.69 |
| 2003-12-11 | 357.24 |
| 2003-12-12 | 364.81 |
| 2003-12-15 | 377.01 |
| 2003-12-16 | 369.72 |
| 2003-12-17 | 369.99 |
| 2003-12-18 | 375.07 |
| 2003-12-19 | 375.94 |
| 2003-12-22 | 378.17 |
| 2003-12-23 | 376.08 |
| 2003-12-24 | 378.52 |
| 2003-12-25 | . |
| 2003-12-26 | 376.98 |
| 2003-12-29 | 407.04 |
| 2003-12-30 | 399.99 |
| 2003-12-31 | 400.41 |
| 2004-01-01 | . |
| 2004-01-02 | 401.05 |
| 2004-01-05 | 410.93 |
| 2004-01-06 | 409.53 |
| 2004-01-07 | 398.58 |
| 2004-01-08 | 412.00 |
| 2004-01-09 | 420.21 |
| 2004-01-12 | 425.61 |
| 2004-01-13 | 425.02 |
| 2004-01-14 | 416.90 |
| 2004-01-15 | 408.51 |
| 2004-01-16 | 412.98 |
| 2004-01-19 | . |
| 2004-01-20 | 411.23 |
| 2004-01-21 | 413.13 |
| 2004-01-22 | 410.25 |
| 2004-01-23 | 405.67 |
| 2004-01-26 | 391.55 |
| 2004-01-27 | 401.76 |
| 2004-01-28 | 394.78 |
| 2004-01-29 | 388.09 |
| 2004-01-30 | 384.21 |
| 2004-02-02 | 365.67 |
| 2004-02-03 | 383.77 |
| 2004-02-04 | 392.29 |
| 2004-02-05 | 402.50 |
| 2004-02-06 | 391.26 |
| 2004-02-09 | 401.97 |
| 2004-02-10 | 401.56 |
| 2004-02-11 | 408.39 |
| 2004-02-12 | 410.16 |
| 2004-02-13 | 414.42 |
| 2004-02-16 | . |
| 2004-02-17 | 411.42 |
| 2004-02-18 | 406.93 |
| 2004-02-19 | 401.47 |
| 2004-02-20 | 396.98 |
| 2004-02-23 | 397.82 |
| 2004-02-24 | 390.73 |
| 2004-02-25 | 381.41 |
| 2004-02-26 | 382.38 |
| 2004-02-27 | 390.24 |
| 2004-03-01 | 385.36 |
| 2004-03-02 | 387.34 |
| 2004-03-03 | 382.14 |
| 2004-03-04 | 382.89 |
| 2004-03-05 | 384.94 |
| 2004-03-08 | 382.38 |
| 2004-03-09 | 382.89 |
| 2004-03-10 | 381.99 |
| 2004-03-11 | 378.07 |
| 2004-03-12 | 368.30 |
| 2004-03-15 | 358.55 |
| 2004-03-16 | 353.37 |
| 2004-03-17 | 357.10 |
| 2004-03-18 | 363.38 |
| 2004-03-19 | 357.44 |
| 2004-03-22 | 358.88 |
| 2004-03-23 | 355.63 |
| 2004-03-24 | 354.82 |
| 2004-03-25 | 352.23 |
| 2004-03-26 | 351.83 |
| 2004-03-29 | 342.67 |
| 2004-03-30 | 353.31 |
| 2004-03-31 | 359.89 |
| 2004-04-01 | 370.07 |
| 2004-04-02 | 379.52 |
| 2004-04-05 | 394.39 |
| 2004-04-06 | 394.19 |
| 2004-04-07 | 391.89 |
| 2004-04-08 | 383.18 |
| 2004-04-09 | . |
| 2004-04-12 | 387.30 |
| 2004-04-13 | 387.60 |
| 2004-04-14 | 385.04 |
| 2004-04-15 | 383.44 |
| 2004-04-16 | 390.35 |
| 2004-04-19 | 384.21 |
| 2004-04-20 | 391.13 |
| 2004-04-21 | 383.05 |
| 2004-04-22 | 373.59 |
| 2004-04-23 | 368.15 |
| 2004-04-26 | 356.73 |
| 2004-04-27 | 368.24 |
| 2004-04-28 | 361.18 |
| 2004-04-29 | 345.76 |
| 2004-04-30 | 337.09 |
| 2004-05-03 | 337.43 |
| 2004-05-04 | 329.57 |
| 2004-05-05 | 330.69 |
| 2004-05-06 | 325.26 |
| 2004-05-07 | 328.54 |
| 2004-05-10 | 302.89 |
| 2004-05-11 | 317.72 |
| 2004-05-12 | 317.40 |
| 2004-05-13 | 310.08 |
| 2004-05-14 | 309.17 |
| 2004-05-17 | 294.72 |
| 2004-05-18 | 299.31 |
| 2004-05-19 | 317.84 |
| 2004-05-20 | 309.24 |
| 2004-05-21 | 316.79 |
| 2004-05-24 | 311.04 |
| 2004-05-25 | 306.84 |
| 2004-05-26 | 310.79 |
| 2004-05-27 | 325.77 |
| 2004-05-28 | 332.91 |
| 2004-05-31 | . |
| 2004-06-01 | 331.97 |
| 2004-06-02 | 332.38 |
| 2004-06-03 | 324.86 |
| 2004-06-04 | 325.73 |
| 2004-06-07 | 328.16 |
| 2004-06-08 | 319.95 |
| 2004-06-09 | 320.31 |
| 2004-06-10 | 319.71 |
| 2004-06-11 | . |
| 2004-06-14 | 324.72 |
| 2004-06-15 | 319.18 |
| 2004-06-16 | 324.00 |
| 2004-06-17 | 322.86 |
| 2004-06-18 | 322.04 |
| 2004-06-21 | 322.68 |
| 2004-06-22 | 326.64 |
| 2004-06-23 | 324.56 |
| 2004-06-24 | 331.80 |
| 2004-06-25 | 338.13 |
| 2004-06-28 | 344.71 |
| 2004-06-29 | 343.04 |
| 2004-06-30 | 343.62 |
| 2004-07-01 | 344.55 |
| 2004-07-02 | 343.45 |
| 2004-07-05 | . |
| 2004-07-06 | 356.30 |
| 2004-07-07 | 355.44 |
| 2004-07-08 | 350.73 |
| 2004-07-09 | 354.21 |
| 2004-07-12 | 353.74 |
| 2004-07-13 | 351.78 |
| 2004-07-14 | 346.17 |
| 2004-07-15 | 340.33 |
| 2004-07-16 | 339.64 |
| 2004-07-19 | 336.92 |
| 2004-07-20 | 339.11 |
| 2004-07-21 | 343.45 |
| 2004-07-22 | 339.48 |
| 2004-07-23 | 337.85 |
| 2004-07-26 | 330.16 |
| 2004-07-27 | 327.04 |
| 2004-07-28 | 329.35 |
| 2004-07-29 | 331.32 |
| 2004-07-30 | 332.01 |
| 2004-08-02 | 332.05 |
| 2004-08-03 | 331.48 |
| 2004-08-04 | 322.51 |
| 2004-08-05 | 324.11 |
| 2004-08-06 | 322.81 |
| 2004-08-09 | 315.58 |
| 2004-08-10 | 312.58 |
| 2004-08-11 | 308.35 |
| 2004-08-12 | 308.57 |
| 2004-08-13 | 300.66 |
| 2004-08-16 | 304.59 |
| 2004-08-17 | 308.94 |
| 2004-08-18 | 314.78 |
| 2004-08-19 | 315.68 |
| 2004-08-20 | 310.33 |
| 2004-08-23 | 307.73 |
| 2004-08-24 | 309.64 |
| 2004-08-25 | 314.34 |
| 2004-08-26 | 320.82 |
| 2004-08-27 | 321.02 |
| 2004-08-30 | 319.74 |
| 2004-08-31 | 327.34 |
| 2004-09-01 | 326.79 |
| 2004-09-02 | 325.27 |
| 2004-09-03 | 326.50 |
| 2004-09-06 | . |
| 2004-09-07 | 326.01 |
| 2004-09-08 | 325.22 |
| 2004-09-09 | 336.73 |
| 2004-09-10 | 339.56 |
| 2004-09-13 | 348.14 |
| 2004-09-14 | 356.56 |
| 2004-09-15 | 358.76 |
| 2004-09-16 | 357.89 |
| 2004-09-17 | 363.35 |
| 2004-09-20 | 364.47 |
| 2004-09-21 | 361.17 |
| 2004-09-22 | 361.29 |
| 2004-09-23 | 350.36 |
| 2004-09-24 | 356.52 |
| 2004-09-27 | 350.90 |
| 2004-09-28 | 341.52 |
| 2004-09-29 | 343.12 |
| 2004-09-30 | 346.48 |
| 2004-10-01 | 357.86 |
| 2004-10-04 | 366.20 |
| 2004-10-05 | 362.47 |
| 2004-10-06 | 361.10 |
| 2004-10-07 | 363.58 |
| 2004-10-08 | 364.19 |
| 2004-10-11 | 365.02 |
| 2004-10-12 | 353.49 |
| 2004-10-13 | 354.90 |
| 2004-10-14 | 340.59 |
| 2004-10-15 | 340.35 |
| 2004-10-18 | 341.36 |
| 2004-10-19 | 350.41 |
| 2004-10-20 | 344.70 |
| 2004-10-21 | 342.43 |
| 2004-10-22 | 344.40 |
| 2004-10-25 | 346.24 |
| 2004-10-26 | 342.31 |
| 2004-10-27 | 331.93 |
| 2004-10-28 | 325.91 |
| 2004-10-29 | 327.26 |
| 2004-11-01 | 330.48 |
| 2004-11-02 | 334.38 |
| 2004-11-03 | 338.39 |
| 2004-11-04 | 336.38 |
| 2004-11-05 | 334.39 |
| 2004-11-08 | 334.05 |
| 2004-11-09 | 338.22 |
| 2004-11-10 | 334.98 |
| 2004-11-11 | 337.82 |
| 2004-11-12 | 346.34 |
| 2004-11-15 | 348.17 |
| 2004-11-16 | 345.78 |
| 2004-11-17 | 349.01 |
| 2004-11-18 | 349.94 |
| 2004-11-19 | 355.18 |
| 2004-11-22 | 351.59 |
| 2004-11-23 | 356.47 |
| 2004-11-24 | 353.26 |
| 2004-11-25 | . |
| 2004-11-26 | 357.42 |
| 2004-11-29 | 365.29 |
| 2004-11-30 | 364.11 |
| 2004-12-01 | 364.44 |
| 2004-12-02 | 366.10 |
| 2004-12-03 | 371.35 |
| 2004-12-06 | 371.30 |
| 2004-12-07 | 366.99 |
| 2004-12-08 | 357.50 |
| 2004-12-09 | 356.34 |
| 2004-12-10 | 355.98 |
| 2004-12-13 | 357.23 |
| 2004-12-14 | 354.24 |
| 2004-12-15 | 365.19 |
| 2004-12-16 | 366.11 |
| 2004-12-17 | 370.92 |
| 2004-12-20 | 372.84 |
| 2004-12-21 | 367.77 |
| 2004-12-22 | 370.59 |
| 2004-12-23 | 367.76 |
| 2004-12-24 | . |
| 2004-12-27 | 368.72 |
| 2004-12-28 | 371.62 |
| 2004-12-29 | 374.34 |
| 2004-12-30 | 375.55 |
| 2004-12-31 | 377.24 |
| 2005-01-03 | 376.56 |
| 2005-01-04 | 389.78 |
| 2005-01-05 | 397.42 |
| 2005-01-06 | 397.29 |
| 2005-01-07 | 396.94 |
| 2005-01-10 | 394.00 |
| 2005-01-11 | 395.12 |
| 2005-01-12 | 400.57 |
| 2005-01-13 | 399.61 |
| 2005-01-14 | 406.33 |
| 2005-01-17 | . |
| 2005-01-18 | 414.95 |
| 2005-01-19 | 412.61 |
| 2005-01-20 | 409.66 |
| 2005-01-21 | 403.61 |
| 2005-01-24 | 405.85 |
| 2005-01-25 | 407.73 |
| 2005-01-26 | 410.66 |
| 2005-01-27 | 404.64 |
#2005-01-28| 404.78
#2005-01-31| 406.01
#2005-02-01| 409.75
#2005-02-02| 413.59
#2005-02-03| 418.58
#2005-02-04| 419.91
#2005-02-07| 425.53
#2005-02-08| 427.90
#2005-02-09| 428.86
#2005-02-10| 431.21
#2005-02-11| 425.15
#2005-02-14| 429.08
#2005-02-15| 437.56
#2005-02-16| 437.26
#2005-02-17| 433.29
#2005-02-18| 435.10
#2005-02-21| .
#2005-02-22| 434.22
#2005-02-23| 432.64
#2005-02-24| 432.17
#2005-02-25| 432.32
#2005-02-28| 430.79
#2005-03-01| 428.72
#2005-03-02| 421.39
#2005-03-03| 420.39
#2005-03-04| 422.82
#2005-03-07| 431.65
#2005-03-08| 424.46
#2005-03-09| 424.83
#2005-03-10| 425.26
#2005-03-11| 423.87
#2005-03-14| 412.77
#2005-03-15| 411.14
#2005-03-16| 418.25
#2005-03-17| 419.11
#2005-03-18| 416.89
#2005-03-21| 414.15
#2005-03-22| 409.66
#2005-03-23| 405.92
#2005-03-24| 397.12
#2005-03-25| .
#2005-03-28| 396.08
#2005-03-29| 389.92
#2005-03-30| 388.49
#2005-03-31| 396.94
#2005-04-01| 406.84
#2005-04-04| 395.59
#2005-04-05| 394.52
#2005-04-06| 394.58
#2005-04-07| 392.80
#2005-04-08| 391.72
#2005-04-11| 400.44
#2005-04-12| 403.22
#2005-04-13| 404.90
#2005-04-14| 402.56
#2005-04-15| 403.22
#2005-04-18| 394.12
#2005-04-19| 395.95
#2005-04-20| 399.13
#2005-04-21| 392.74
#2005-04-22| 391.83
#2005-04-25| 381.25
#2005-04-26| 374.69
#2005-04-27| 379.09
#2005-04-28| 371.60
#2005-04-29| 368.50
#2005-05-02| 367.89
#2005-05-03| 377.21
#2005-05-04| 383.55
#2005-05-05| 383.70
#2005-05-06| 390.85
#2005-05-09| 387.21
#2005-05-10| 383.97
#2005-05-11| 384.51
#2005-05-12| 380.55
#2005-05-13| 376.71
#2005-05-16| 369.78
#2005-05-17| 368.98
#2005-05-18| 374.73
#2005-05-19| 378.76
#2005-05-20| 375.80
#2005-05-23| 375.12
#2005-05-24| 374.02
#2005-05-25| 366.83
#2005-05-26| 363.79
#2005-05-27| 363.63
#2005-05-30| .
#2005-05-31| 362.51
#2005-06-01| 363.31
#2005-06-02| 364.80
#2005-06-03| 365.04
#2005-06-06| 373.14
#2005-06-07| 371.02
#2005-06-08| 373.65
#2005-06-09| 367.80
#2005-06-10| 368.08
#2005-06-13| 361.71
#2005-06-14| 367.84
#2005-06-15| 370.52
#2005-06-16| 367.03
#2005-06-17| 367.37
#2005-06-20| 360.19
#2005-06-21| 363.38
#2005-06-22| 357.44
#2005-06-23| 364.03
#2005-06-24| 363.05
#2005-06-27| 361.29
#2005-06-28| 360.62
#2005-06-29| 358.31
#2005-06-30| 355.71
#2005-07-01| 354.98
#2005-07-04| .
#2005-07-05| 348.67
#2005-07-06| 344.57
#2005-07-07| 330.60
#2005-07-08| 332.82
#2005-07-11| 330.86
#2005-07-12| 337.51
#2005-07-13| 343.11
#2005-07-14| 344.62
#2005-07-15| 339.68
#2005-07-18| 338.84
#2005-07-19| 333.10
#2005-07-20| 333.79
#2005-07-21| 341.86
#2005-07-22| 341.98
#2005-07-25| 345.77
#2005-07-26| 343.67
#2005-07-27| 349.98
#2005-07-28| 347.19
#2005-07-29| 352.80
#2005-08-01| 352.45
#2005-08-02| 358.96
#2005-08-03| 362.36
#2005-08-04| 365.60
#2005-08-05| 366.07
#2005-08-08| 364.71
#2005-08-09| 360.60
#2005-08-10| 364.41
#2005-08-11| 362.80
#2005-08-12| 362.62
#2005-08-15| 357.76
#2005-08-16| 353.24
#2005-08-17| 348.86
#2005-08-18| 353.93
#2005-08-19| 360.89
#2005-08-22| 367.31
#2005-08-23| 368.99
#2005-08-24| 366.29
#2005-08-25| 365.57
#2005-08-26| 367.63
#2005-08-29| 360.06
#2005-08-30| 361.32
#2005-08-31| 364.41
#2005-09-01| 373.20
#2005-09-02| 371.69
#2005-09-05| .
#2005-09-06| 373.73
#2005-09-07| 374.28
#2005-09-08| 377.09
#2005-09-09| 376.91
#2005-09-12| 376.66
#2005-09-13| 372.48
#2005-09-14| 375.49
#2005-09-15| 370.98
#2005-09-16| 369.61
#2005-09-19| 368.65
#2005-09-20| 372.32
#2005-09-21| 374.27
#2005-09-22| 375.51
#2005-09-23| 373.65
#2005-09-26| 375.22
#2005-09-27| 378.33
#2005-09-28| 374.92
#2005-09-29| 374.67
#2005-09-30| 377.11
#2005-10-03| 370.08
#2005-10-04| 372.26
#2005-10-05| 371.42
#2005-10-06| 371.79
#2005-10-07| 373.19
#2005-10-10| 374.49
#2005-10-11| 371.36
#2005-10-12| 372.43
#2005-10-13| 369.60
#2005-10-14| 369.27
#2005-10-17| 364.92
#2005-10-18| 364.20
#2005-10-19| 355.62
#2005-10-20| 355.68
#2005-10-21| 357.14
#2005-10-24| 357.23
#2005-10-25| 353.21
#2005-10-26| 357.08
#2005-10-27| 356.31
#2005-10-28| 357.25
#2005-10-31| 356.18
#2005-11-01| 363.91
#2005-11-02| 369.47
#2005-11-03| 374.30
#2005-11-04| 371.29
#2005-11-07| 366.44
#2005-11-08| 364.33
#2005-11-09| 364.18
#2005-11-10| 363.10
#2005-11-11| 362.31
#2005-11-14| 359.75
#2005-11-15| 354.74
#2005-11-16| 353.37
#2005-11-17| 355.42
#2005-11-18| 354.82
#2005-11-21| 355.17
#2005-11-22| 357.82
#2005-11-23| 354.74
#2005-11-24| .
#2005-11-25| 351.58
#2005-11-28| 348.65
#2005-11-29| 353.43
#2005-11-30| 353.39
#2005-12-01| 348.20
#2005-12-02| 341.06
#2005-12-05| 341.22
#2005-12-06| 348.53
#2005-12-07| 358.88
#2005-12-08| 356.88
#2005-12-09| 358.36
#2005-12-12| 358.80
#2005-12-13| 358.67
#2005-12-14| 361.87
#2005-12-15| 361.94
#2005-12-16| 361.71
#2005-12-19| 364.36
#2005-12-20| 369.26
#2005-12-21| 371.41
#2005-12-22| 369.84
#2005-12-23| 372.33
#2005-12-26| .
#2005-12-27| 376.20
#2005-12-28| 376.13
#2005-12-29| 376.09
#2005-12-30| 374.73
#2006-01-02| .
#2006-01-03| 383.63
#2006-01-04| 395.75
#2006-01-05| 388.71
#2006-01-06| 393.82
#2006-01-09| 407.12
#2006-01-10| 401.55
#2006-01-11| 405.95
#2006-01-12| 403.69
#2006-01-13| 403.07
#2006-01-16| .
#2006-01-17| 399.89
#2006-01-18| 392.30
#2006-01-19| 396.51
#2006-01-20| 403.23
#2006-01-23| 398.54
#2006-01-24| 391.22
#2006-01-25| 393.65
#2006-01-26| 396.76
#2006-01-27| 399.12
#2006-01-30| 393.31
#2006-01-31| 399.85
#2006-02-01| 398.12
#2006-02-02| 389.11
#2006-02-03| 387.66
#2006-02-06| 386.26
#2006-02-07| 385.84
#2006-02-08| 378.52
#2006-02-09| 381.78
#2006-02-10| 388.31
#2006-02-13| 387.81
#2006-02-14| 383.30
#2006-02-15| 382.71
#2006-02-16| 384.86
#2006-02-17| 385.20
#2006-02-20| .
#2006-02-21| 377.53
#2006-02-22| 375.87
#2006-02-23| 378.27
#2006-02-24| 383.54
#2006-02-27| 390.36
#2006-02-28| 386.31
#2006-03-01| 386.15
#2006-03-02| 395.69
#2006-03-03| 391.32
#2006-03-06| 388.34
#2006-03-07| 379.82
#2006-03-08| 371.95
#2006-03-09| 374.91
#2006-03-10| 374.69
#2006-03-13| 377.58
#2006-03-14| 381.93
#2006-03-15| 384.00
#2006-03-16| 382.76
#2006-03-17| 386.16
#2006-03-20| 383.08
#2006-03-21| 380.89
#2006-03-22| 374.40
#2006-03-23| 375.47
#2006-03-24| 377.87
#2006-03-27| 383.20
#2006-03-28| 382.29
#2006-03-29| 377.69
#2006-03-30| 384.14
#2006-03-31| 381.94
#2006-04-03| 386.74
#2006-04-04| 393.05
#2006-04-05| 406.52
#2006-04-06| 406.79
#2006-04-07| 405.24
#2006-04-10| 402.16
#2006-04-11| 399.24
#2006-04-12| 397.25
#2006-04-13| 396.73
#2006-04-14| .
#2006-04-17| 396.21
#2006-04-18| 402.84
#2006-04-19| 403.05
#2006-04-20| 407.03
#2006-04-21| 402.87
#2006-04-24| 400.18
#2006-04-25| 396.29
#2006-04-26| 402.73
#2006-04-27| 407.62
#2006-04-28| 403.02
#2006-05-01| 404.32
#2006-05-02| 399.99
#2006-05-03| 402.23
#2006-05-04| 396.38
#2006-05-05| 397.12
#2006-05-08| 405.49
#2006-05-09| 403.58
#2006-05-10| 403.56
#2006-05-11| 401.29
#2006-05-12| 399.81
#2006-05-15| 386.43
#2006-05-16| 385.96
#2006-05-17| 387.12
#2006-05-18| 383.38
#2006-05-19| 379.96
#2006-05-22| 367.33
#2006-05-23| 373.32
#2006-05-24| 360.57
#2006-05-25| 357.48
#2006-05-26| 368.19
#2006-05-29| .
#2006-05-30| 362.17
#2006-05-31| 363.00
#2006-06-01| 361.34
#2006-06-02| 364.80
#2006-06-05| 362.09
#2006-06-06| 355.26
#2006-06-07| 348.84
#2006-06-08| 338.70
#2006-06-09| 339.46
#2006-06-12| 338.27
#2006-06-13| 337.57
#2006-06-14| 324.03
#2006-06-15| 326.08
#2006-06-16| 336.62
#2006-06-19| 335.46
#2006-06-20| 328.47
#2006-06-21| 329.16
#2006-06-22| 336.10
#2006-06-23| 336.41
#2006-06-26| 334.55
#2006-06-27| 336.33
#2006-06-28| 337.47
#2006-06-29| 339.00
#2006-06-30| 346.74
#2006-07-03| 349.67
#2006-07-04| .
#2006-07-05| 346.35
#2006-07-06| 347.66
#2006-07-07| 346.82
#2006-07-10| 344.92
#2006-07-11| 345.20
#2006-07-12| 345.33
#2006-07-13| 336.15
#2006-07-14| 329.84
#2006-07-17| 322.00
#2006-07-18| 329.52
#2006-07-19| 332.52
#2006-07-20| 339.90
#2006-07-21| 348.01
#2006-07-24| 348.09
#2006-07-25| 350.48
#2006-07-26| 353.53
#2006-07-27| 360.19
#2006-07-28| 354.79
#2006-07-31| 351.03
#2006-08-01| 351.45
#2006-08-02| 354.78
#2006-08-03| 361.20
#2006-08-04| 363.14
#2006-08-07| 365.73
#2006-08-08| 370.41
#2006-08-09| 369.48
#2006-08-10| 364.69
#2006-08-11| 367.87
#2006-08-14| 367.67
#2006-08-15| 369.05
#2006-08-16| 369.98
#2006-08-17| 369.74
#2006-08-18| 368.97
#2006-08-21| 366.63
#2006-08-22| 367.29
#2006-08-23| 363.98
#2006-08-24| 363.04
#2006-08-25| 360.92
#2006-08-28| 359.88
#2006-08-29| 364.29
#2006-08-30| 365.44
#2006-08-31| 370.15
#2006-09-01| 372.48
#2006-09-04| .
#2006-09-05| 385.80
#2006-09-06| 387.75
#2006-09-07| 383.96
#2006-09-08| 388.65
#2006-09-11| 390.64
#2006-09-12| 394.95
#2006-09-13| 405.40
#2006-09-14| 405.27
#2006-09-15| 409.70
#2006-09-18| 417.83
#2006-09-19| 413.86
#2006-09-20| 408.66
#2006-09-21| 405.87
#2006-09-22| 396.52
#2006-09-25| 401.05
#2006-09-26| 402.01
#2006-09-27| 406.07
#2006-09-28| 396.88
#2006-09-29| 397.01
#2006-10-02| 391.02
#2006-10-03| 391.81
#2006-10-04| 400.87
#2006-10-05| 411.67
#2006-10-06| 408.20
#2006-10-09| 409.14
#2006-10-10| 414.09
#2006-10-11| 415.35
#2006-10-12| 421.88
#2006-10-13| 424.12
#2006-10-16| 424.59
#2006-10-17| 418.48
#2006-10-18| 421.17
#2006-10-19| 418.73
#2006-10-20| 418.99
#2006-10-23| 419.11
#2006-10-24| 429.35
#2006-10-25| 426.44
#2006-10-26| 423.43
#2006-10-27| 424.12
#2006-10-30| 422.07
#2006-10-31| 424.20
#2006-11-01| 429.67
#2006-11-02| 429.81
#2006-11-03| 430.73
#2006-11-06| 435.85
#2006-11-07| 438.56
#2006-11-08| 441.42
#2006-11-09| 450.19
#2006-11-10| 449.81
#2006-11-13| 447.55
#2006-11-14| 446.78
#2006-11-15| 449.28
#2006-11-16| 447.40
#2006-11-17| 453.53
#2006-11-20| 445.99
#2006-11-21| 445.81
#2006-11-22| 447.56
#2006-11-23| .
#2006-11-24| 445.12
#2006-11-27| 452.77
#2006-11-28| 446.95
#2006-11-29| 455.39
#2006-11-30| 452.80
#2006-12-01| 453.48
#2006-12-04| 455.45
#2006-12-05| 457.95
#2006-12-06| 459.59
#2006-12-07| 457.22
#2006-12-08| 457.79
#2006-12-11| 456.88
#2006-12-12| 460.78
#2006-12-13| 464.84
#2006-12-14| 463.75
#2006-12-15| 468.15
#2006-12-18| 458.01
#2006-12-19| 395.81
#2006-12-20| 427.34
#2006-12-21| 416.67
#2006-12-22| 423.57
#2006-12-25| .
#2006-12-26| 431.71
#2006-12-27| 438.58
#2006-12-28| 425.37
#2006-12-29| 426.48
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 418.60
#2007-01-04| 408.94
#2007-01-05| 397.18
#2007-01-08| 404.59
#2007-01-09| 393.20
#2007-01-10| 394.57
#2007-01-11| 402.52
#2007-01-12| 405.54
#2007-01-15| .
#2007-01-16| 415.30
#2007-01-17| 412.88
#2007-01-18| 419.70
#2007-01-19| 420.87
#2007-01-22| 418.55
#2007-01-23| 421.41
#2007-01-24| 419.10
#2007-01-25| 414.17
#2007-01-26| 444.64
#2007-01-29| 409.62
#2007-01-30| 409.75
#2007-01-31| 408.93
#2007-02-01| 408.27
#2007-02-02| 414.05
#2007-02-05| 415.93
#2007-02-06| 417.57
#2007-02-07| 419.77
#2007-02-08| 429.88
#2007-02-09| 432.13
#2007-02-12| 430.92
#2007-02-13| 429.22
#2007-02-14| 431.93
#2007-02-15| 431.89
#2007-02-16| 431.44
#2007-02-19| .
#2007-02-20| 437.58
#2007-02-21| 434.84
#2007-02-22| 435.61
#2007-02-23| 432.37
#2007-02-26| 432.48
#2007-02-27| 429.36
#2007-02-28| 428.27
#2007-03-01| 428.25
#2007-03-02| 431.42
#2007-03-05| 431.42
#2007-03-06| 432.61
#2007-03-07| 429.57
#2007-03-08| 430.79
#2007-03-09| 427.70
#2007-03-12| 431.38
#2007-03-13| 434.73
#2007-03-14| 430.74
#2007-03-15| 431.53
#2007-03-16| 427.44
#2007-03-19| 430.60
#2007-03-20| 433.50
#2007-03-21| 434.16
#2007-03-22| 437.32
#2007-03-23| 435.20
#2007-03-26| 434.13
#2007-03-27| 436.11
#2007-03-28| 428.28
#2007-03-29| 431.64
#2007-03-30| 433.68
#2007-04-02| 439.46
#2007-04-03| 442.51
#2007-04-04| 449.11
#2007-04-05| 451.73
#2007-04-06| .
#2007-04-09| 450.26
#2007-04-10| 447.19
#2007-04-11| 448.54
#2007-04-12| 447.45
#2007-04-13| 447.45
#2007-04-16| 447.45
#2007-04-17| 452.87
#2007-04-18| 451.67
#2007-04-19| 448.24
#2007-04-20| 448.68
#2007-04-23| 449.47
#2007-04-24| 449.39
#2007-04-25| 453.54
#2007-04-26| 450.83
#2007-04-27| 453.12
#2007-04-30| 452.05
#2007-05-01| 452.05
#2007-05-02| 459.85
#2007-05-03| 460.65
#2007-05-04| 460.24
#2007-05-07| 460.24
#2007-05-08| 462.78
#2007-05-09| 457.58
#2007-05-10| 459.70
#2007-05-11| 461.27
#2007-05-14| 462.20
#2007-05-15| 459.75
#2007-05-16| 465.66
#2007-05-17| 468.31
#2007-05-18| 469.49
#2007-05-21| 465.95
#2007-05-22| 470.35
#2007-05-23| 466.56
#2007-05-24| 462.73
#2007-05-25| 464.13
#2007-05-28| .
#2007-05-29| 466.47
#2007-05-30| 470.98
#2007-05-31| 470.98
#2007-06-01| 480.49
#2007-06-04| 502.57
#2007-06-05| 495.67
#2007-06-06| 488.27
#2007-06-07| 487.33
#2007-06-08| 482.44
#2007-06-11| 485.98
#2007-06-12| 478.49
#2007-06-13| 470.20
#2007-06-14| 476.50
#2007-06-15| 482.67
#2007-06-18| 495.65
#2007-06-19| 489.85
#2007-06-20| 501.71
#2007-06-21| 500.60
#2007-06-22| 502.81
#2007-06-25| 496.01
#2007-06-26| 498.67
#2007-06-27| 500.13
#2007-06-28| 507.83
#2007-06-29| 509.98
#2007-07-02| 520.02
#2007-07-03| 534.34
#2007-07-04| .
#2007-07-05| 546.10
#2007-07-06| 552.75
#2007-07-09| 566.62
#2007-07-10| 581.96
#2007-07-11| 573.76
#2007-07-12| 579.85
#2007-07-13| 589.02
#2007-07-16| 582.67
#2007-07-17| 573.84
#2007-07-18| 563.78
#2007-07-19| 563.83
#2007-07-20| 563.91
#2007-07-23| 574.37
#2007-07-24| 577.46
#2007-07-25| 582.21
#2007-07-26| 581.70
#2007-07-27| 567.24
#2007-07-30| 567.24
#2007-07-31| 568.24
#2007-08-01| 556.06
#2007-08-02| 558.32
#2007-08-03| 559.69
#2007-08-06| 541.07
#2007-08-07| 541.24
#2007-08-08| 553.43
#2007-08-09| 538.08
#2007-08-10| 528.91
#2007-08-13| 528.91
#2007-08-14| 523.70
#2007-08-15| 507.58
#2007-08-16| 482.91
#2007-08-17| 493.44
#2007-08-20| 514.58
#2007-08-21| 490.84
#2007-08-22| 504.35
#2007-08-23| 514.38
#2007-08-24| 510.02
#2007-08-27| 505.09
#2007-08-28| 503.07
#2007-08-29| 509.19
#2007-08-30| 509.68
#2007-08-31| 524.90
#2007-09-03| .
#2007-09-04| 528.15
#2007-09-05| 528.56
#2007-09-06| 520.93
#2007-09-07| 519.56
#2007-09-10| 517.41
#2007-09-11| 518.50
#2007-09-12| 517.39
#2007-09-13| 515.86
#2007-09-14| 520.89
#2007-09-17| 519.34
#2007-09-18| 516.67
#2007-09-19| 520.46
#2007-09-20| 521.56
#2007-09-21| 532.50
#2007-09-24| 539.35
#2007-09-25| 538.72
#2007-09-26| 541.49
#2007-09-27| 542.65
#2007-09-28| 545.94
#2007-10-01| 562.03
#2007-10-02| 571.55
#2007-10-03| 568.78
#2007-10-04| 567.89
#2007-10-05| 566.59
#2007-10-08| 572.31
#2007-10-09| 573.35
#2007-10-10| 578.61
#2007-10-11| 588.71
#2007-10-12| 585.64
#2007-10-15| 590.13
#2007-10-16| 575.23
#2007-10-17| 569.19
#2007-10-18| 562.90
#2007-10-19| 560.89
#2007-10-22| 547.35
#2007-10-23| 547.35
#2007-10-24| 553.61
#2007-10-25| 563.28
#2007-10-26| 554.00
#2007-10-29| 556.44
#2007-10-30| 553.72
#2007-10-31| 559.79
#2007-11-01| 551.76
#2007-11-02| 550.44
#2007-11-05| 541.20
#2007-11-06| 544.00
#2007-11-07| 541.27
#2007-11-08| 538.15
#2007-11-09| 539.97
#2007-11-12| 536.30
#2007-11-13| 531.66
#2007-11-14| 534.46
#2007-11-15| 527.19
#2007-11-16| 522.58
#2007-11-19| 508.30
#2007-11-20| 500.86
#2007-11-21| 484.61
#2007-11-22| .
#2007-11-23| 494.27
#2007-11-26| 494.74
#2007-11-27| 485.99
#2007-11-28| 483.62
#2007-11-29| 502.63
#2007-11-30| 498.82
#2007-12-03| 496.56
#2007-12-04| 492.01
#2007-12-05| 492.01
#2007-12-06| 494.57
#2007-12-07| 496.88
#2007-12-10| 496.88
#2007-12-11| 496.10
#2007-12-12| 483.79
#2007-12-13| 484.74
#2007-12-14| 486.60
#2007-12-17| 472.36
#2007-12-18| 476.95
#2007-12-19| 481.58
#2007-12-20| 478.60
#2007-12-21| 486.45
#2007-12-24| 486.45
#2007-12-25| .
#2007-12-26| 491.75
#2007-12-27| 498.85
#2007-12-28| 499.46
#2007-12-31| 499.46
#2008-01-01| .
#2008-01-02| 491.20
#2008-01-03| 482.09
#2008-01-04| 479.85
#2008-01-07| 479.14
#2008-01-08| 484.86
#2008-01-09| 485.69
#2008-01-10| 476.33
#2008-01-11| 474.32
#2008-01-14| 471.75
#2008-01-15| 467.75
#2008-01-16| 464.99
#2008-01-17| 471.48
#2008-01-18| 470.20
#2008-01-21| .
#2008-01-22| 449.31
#2008-01-23| 451.06
#2008-01-24| 434.87
#2008-01-25| 447.56
#2008-01-28| 435.38
#2008-01-29| 439.42
#2008-01-30| 445.37
#2008-01-31| 458.24
#2008-02-01| 479.50
#2008-02-04| 485.97
#2008-02-05| 478.43
#2008-02-06| 473.14
#2008-02-07| 478.70
#2008-02-08| 483.29
#2008-02-11| 474.70
#2008-02-12| 482.02
#2008-02-13| 486.75
#2008-02-14| 494.62
#2008-02-15| 499.86
#2008-02-18| .
#2008-02-19| 500.03
#2008-02-20| 490.33
#2008-02-21| 490.33
#2008-02-22| 497.07
#2008-02-25| 502.50
#2008-02-26| 497.45
#2008-02-27| 495.79
#2008-02-28| 502.67
#2008-02-29| 513.20
#2008-03-03| 511.33
#2008-03-04| 506.29
#2008-03-05| 501.54
#2008-03-06| 502.65
#2008-03-07| 498.99
#2008-03-10| 486.93
#2008-03-11| 493.78
#2008-03-12| 493.74
#2008-03-13| 488.26
#2008-03-14| 487.41
#2008-03-17| 475.01
#2008-03-18| 488.99
#2008-03-19| 488.94
#2008-03-20| 487.91
#2008-03-21| .
#2008-03-24| 491.30
#2008-03-25| 495.34
#2008-03-26| 493.89
#2008-03-27| 496.78
#2008-03-28| 499.63
#2008-03-31| 494.15
#2008-04-01| 499.20
#2008-04-02| 497.94
#2008-04-03| 500.46
#2008-04-04| 494.67
#2008-04-07| 494.67
#2008-04-08| 489.09
#2008-04-09| 489.54
#2008-04-10| 489.77
#2008-04-11| 488.06
#2008-04-14| 488.06
#2008-04-15| 488.06
#2008-04-16| 491.74
#2008-04-17| 500.14
#2008-04-18| 501.76
#2008-04-21| 500.47
#2008-04-22| 502.16
#2008-04-23| 494.45
#2008-04-24| 498.24
#2008-04-25| 497.16
#2008-04-28| 495.31
#2008-04-29| 493.67
#2008-04-30| 496.49
#2008-05-01| 496.49
#2008-05-02| 508.81
#2008-05-05| 508.81
#2008-05-06| 514.65
#2008-05-07| 511.61
#2008-05-08| 508.63
#2008-05-09| 507.22
#2008-05-12| 495.67
#2008-05-13| 492.44
#2008-05-14| 494.79
#2008-05-15| 499.68
#2008-05-16| 507.56
#2008-05-19| 507.56
#2008-05-20| 511.00
#2008-05-21| 509.29
#2008-05-22| 499.51
#2008-05-23| 495.60
#2008-05-26| .
#2008-05-27| 489.83
#2008-05-28| 481.91
#2008-05-29| 481.22
#2008-05-30| 476.70
#2008-06-02| 469.08
#2008-06-03| 468.73
#2008-06-04| 472.06
#2008-06-05| 473.79
#2008-06-06| 469.77
#2008-06-09| 457.33
#2008-06-10| 455.85
#2008-06-11| 455.10
#2008-06-12| 450.43
#2008-06-13| 441.66
#2008-06-16| 445.60
#2008-06-17| 445.20
#2008-06-18| 441.00
#2008-06-19| 423.70
#2008-06-20| 435.59
#2008-06-23| 430.88
#2008-06-24| 425.93
#2008-06-25| 430.53
#2008-06-26| 427.14
#2008-06-27| 427.17
#2008-06-30| 423.64
#2008-07-01| 423.64
#2008-07-02| 417.89
#2008-07-03| 406.82
#2008-07-04| .
#2008-07-07| 401.07
#2008-07-08| 396.49
#2008-07-09| 392.75
#2008-07-10| 389.15
#2008-07-11| 393.80
#2008-07-14| 390.53
#2008-07-15| 379.66
#2008-07-16| 371.19
#2008-07-17| 371.19
#2008-07-18| 378.08
#2008-07-21| 387.39
#2008-07-22| 379.08
#2008-07-23| 388.99
#2008-07-24| 383.34
#2008-07-25| 375.96
#2008-07-28| 374.16
#2008-07-29| 369.63
#2008-07-30| 369.64
#2008-07-31| 371.21
#2008-08-01| 372.20
#2008-08-04| 373.09
#2008-08-05| 375.52
#2008-08-06| 381.20
#2008-08-07| 391.23
#2008-08-08| 378.69
#2008-08-11| 380.57
#2008-08-12| 380.57
#2008-08-13| 382.97
#2008-08-14| 382.20
#2008-08-15| 380.00
#2008-08-18| 375.79
#2008-08-19| 371.35
#2008-08-20| 368.57
#2008-08-21| 363.12
#2008-08-22| 363.11
#2008-08-25| 362.29
#2008-08-26| 355.71
#2008-08-27| 362.46
#2008-08-28| 364.80
#2008-08-29| 363.60
#2008-09-01| .
#2008-09-02| 345.19
#2008-09-03| 344.13
#2008-09-04| 342.46
#2008-09-05| 333.49
#2008-09-08| 346.98
#2008-09-09| 339.76
#2008-09-10| 331.61
#2008-09-11| 327.39
#2008-09-12| 326.97
#2008-09-15| 321.66
#2008-09-16| 318.11
#2008-09-17| 308.19
#2008-09-18| 306.99
#2008-09-19| 314.25
#2008-09-22| 307.97
#2008-09-23| 303.28
#2008-09-24| 310.33
#2008-09-25| 311.26
#2008-09-26| 306.01
#2008-09-29| 294.08
#2008-09-30| 291.87
#2008-10-01| 293.13
#2008-10-02| 293.13
#2008-10-03| 289.90
#2008-10-06| 270.33
#2008-10-07| 256.81
#2008-10-08| 243.24
#2008-10-09| 245.04
#2008-10-10| 225.22
#2008-10-13| 241.46
#2008-10-14| 253.44
#2008-10-15| 244.05
#2008-10-16| 243.66
#2008-10-17| 240.04
#2008-10-20| 243.62
#2008-10-21| 243.94
#2008-10-22| 236.64
#2008-10-23| 236.03
#2008-10-24| 217.59
#2008-10-27| 193.57
#2008-10-28| 193.81
#2008-10-29| 191.87
#2008-10-30| 201.10
#2008-10-31| 199.68
#2008-11-03| 217.59
#2008-11-04| 226.71
#2008-11-05| 222.31
#2008-11-06| 227.69
#2008-11-07| 229.78
#2008-11-10| 222.64
#2008-11-11| 213.77
#2008-11-12| 209.32
#2008-11-13| 207.68
#2008-11-14| 205.98
#2008-11-17| 206.50
#2008-11-18| 201.62
#2008-11-19| 197.62
#2008-11-20| 192.01
#2008-11-21| 192.07
#2008-11-24| 183.97
#2008-11-25| 180.23
#2008-11-26| 183.27
#2008-11-27| .
#2008-11-28| 181.81
#2008-12-01| 180.03
#2008-12-02| 181.13
#2008-12-03| 181.32
#2008-12-04| 180.85
#2008-12-05| 181.03
#2008-12-08| 189.41
#2008-12-09| 194.04
#2008-12-10| 194.29
#2008-12-11| 195.09
#2008-12-12| 194.32
#2008-12-15| 200.77
#2008-12-16| 217.86
#2008-12-17| 225.94
#2008-12-18| 232.19
#2008-12-19| 231.81
#2008-12-22| 220.80
#2008-12-23| 222.86
#2008-12-24| 219.19
#2008-12-25| .
#2008-12-26| 220.90
#2008-12-29| 218.46
#2008-12-30| 220.72
#2008-12-31| 220.60
#2009-01-01| .
#2009-01-02| 220.66
#2009-01-05| 238.07
#2009-01-06| 240.56
#2009-01-07| 237.79
#2009-01-08| 239.57
#2009-01-09| 235.83
#2009-01-12| 237.61
#2009-01-13| 221.72
#2009-01-14| 223.21
#2009-01-15| 215.10
#2009-01-16| 219.85
#2009-01-19| .
#2009-01-20| 216.90
#2009-01-21| 217.39
#2009-01-22| 219.13
#2009-01-23| 216.17
#2009-01-26| 217.30
#2009-01-27| 222.47
#2009-01-28| 223.45
#2009-01-29| 216.93
#2009-01-30| 215.15
#2009-02-02| 212.07
#2009-02-03| 212.05
#2009-02-04| 212.72
#2009-02-05| 215.32
#2009-02-06| 220.06
#2009-02-09| 219.96
#2009-02-10| 221.24
#2009-02-11| 220.16
#2009-02-12| 217.30
#2009-02-13| 217.01
#2009-02-16| .
#2009-02-17| 213.88
#2009-02-18| 215.27
#2009-02-19| 214.51
#2009-02-20| 210.34
#2009-02-23| 209.89
#2009-02-24| 206.48
#2009-02-25| 207.18
#2009-02-26| 205.94
#2009-02-27| 204.83
#2009-03-02| 197.87
#2009-03-03| 198.20
#2009-03-04| 199.96
#2009-03-05| 197.84
#2009-03-06| 200.54
#2009-03-09| 193.57
#2009-03-10| 197.43
#2009-03-11| 197.31
#2009-03-12| 194.70
#2009-03-13| 197.12
#2009-03-16| 197.71
#2009-03-17| 196.78
#2009-03-18| 198.19
#2009-03-19| 201.51
#2009-03-20| 202.71
#2009-03-23| 207.59
#2009-03-24| 205.14
#2009-03-25| 203.60
#2009-03-26| 207.09
#2009-03-27| 208.24
#2009-03-30| 202.72
#2009-03-31| 203.44
#2009-04-01| 204.36
#2009-04-02| 215.53
#2009-04-03| 220.59
#2009-04-06| 221.28
#2009-04-07| 221.62
#2009-04-08| 223.85
#2009-04-09| 223.78
#2009-04-10| .
#2009-04-13| 229.07
#2009-04-14| 231.04
#2009-04-15| 230.78
#2009-04-16| 233.58
#2009-04-17| 229.27
#2009-04-20| 234.59
#2009-04-21| 233.57
#2009-04-22| 227.10
#2009-04-23| 229.40
#2009-04-24| 235.58
#2009-04-27| 231.33
#2009-04-28| 231.30
#2009-04-29| 246.05
#2009-04-30| 251.83
#2009-05-01| 251.65
#2009-05-04| 256.85
#2009-05-05| 257.47
#2009-05-06| 267.35
#2009-05-07| 269.84
#2009-05-08| 270.07
#2009-05-11| 277.05
#2009-05-12| 287.37
#2009-05-13| 289.66
#2009-05-14| 275.39
#2009-05-15| 281.70
#2009-05-18| 289.01
#2009-05-19| 300.25
#2009-05-20| 302.38
#2009-05-21| 292.96
#2009-05-22| 296.31
#2009-05-25| .
#2009-05-26| 286.79
#2009-05-27| 293.48
#2009-05-28| 293.28
#2009-05-29| 295.02
#2009-06-01| 308.13
#2009-06-02| 304.86
#2009-06-03| 313.44
#2009-06-04| 323.94
#2009-06-05| 335.91
#2009-06-08| 338.10
#2009-06-09| 343.59
#2009-06-10| 348.26
#2009-06-11| 345.52
#2009-06-12| 343.99
#2009-06-15| 333.30
#2009-06-16| 325.99
#2009-06-17| 319.75
#2009-06-18| 304.25
#2009-06-19| 311.93
#2009-06-22| 307.80
#2009-06-23| 300.41
#2009-06-24| 308.98
#2009-06-25| 321.01
#2009-06-26| 328.01
#2009-06-29| 337.01
#2009-06-30| 331.13
#2009-07-01| 331.13
#2009-07-02| 319.43
#2009-07-03| .
#2009-07-06| 320.21
#2009-07-07| 320.21
#2009-07-08| 315.23
#2009-07-09| 323.41
#2009-07-10| 317.65
#2009-07-13| 316.59
#2009-07-14| 329.87
#2009-07-15| 340.75
#2009-07-16| 335.98
#2009-07-17| 346.32
#2009-07-20| 354.06
#2009-07-21| 354.27
#2009-07-22| 353.55
#2009-07-23| 357.51
#2009-07-24| 360.49
#2009-07-27| 365.23
#2009-07-28| 366.80
#2009-07-29| 363.48
#2009-07-30| 369.45
#2009-07-31| 381.63
#2009-08-03| 404.26
#2009-08-04| 402.85
#2009-08-05| 395.33
#2009-08-06| 402.14
#2009-08-07| 401.79
#2009-08-10| 403.95
#2009-08-11| 412.15
#2009-08-12| 412.15
#2009-08-13| 417.96
#2009-08-14| 420.12
#2009-08-17| 404.55
#2009-08-18| 402.70
#2009-08-19| 392.88
#2009-08-20| 402.88
#2009-08-21| 405.75
#2009-08-24| 408.86
#2009-08-25| 413.90
#2009-08-26| 414.54
#2009-08-27| 412.66
#2009-08-28| 413.64
#2009-08-31| 412.19
#2009-09-01| 409.70
#2009-09-02| 408.50
#2009-09-03| 419.11
#2009-09-04| 428.74
#2009-09-07| .
#2009-09-08| 454.89
#2009-09-09| 451.82
#2009-09-10| 453.71
#2009-09-11| 461.86
#2009-09-14| 451.74
#2009-09-15| 460.60
#2009-09-16| 474.78
#2009-09-17| 478.54
#2009-09-18| 479.32
#2009-09-21| 483.96
#2009-09-22| 495.48
#2009-09-23| 498.33
#2009-09-24| 492.60
#2009-09-25| 483.61
#2009-09-28| 473.59
#2009-09-29| 479.40
#2009-09-30| 475.92
#2009-10-01| 478.91
#2009-10-02| 476.39
#2009-10-05| 474.98
#2009-10-06| 485.32
#2009-10-07| 496.64
#2009-10-08| 501.23
#2009-10-09| 498.37
#2009-10-12| 498.60
#2009-10-13| 493.79
#2009-10-14| 483.76
#2009-10-15| 450.70
#2009-10-16| 468.17
#2009-10-19| 475.16
#2009-10-20| 475.36
#2009-10-21| 469.44
#2009-10-22| 462.34
#2009-10-23| 462.34
#2009-10-26| 464.23
#2009-10-27| 463.44
#2009-10-28| 457.49
#2009-10-29| 446.18
#2009-10-30| 446.34
#2009-11-02| 450.42
#2009-11-03| 442.81
#2009-11-04| 454.52
#2009-11-05| 453.92
#2009-11-06| 467.53
#2009-11-09| 475.46
#2009-11-10| 468.36
#2009-11-11| 474.12
#2009-11-12| 463.57
#2009-11-13| 462.13
#2009-11-16| 474.16
#2009-11-17| 477.23
#2009-11-18| 474.95
#2009-11-19| 468.86
#2009-11-20| 462.08
#2009-11-23| 462.51
#2009-11-24| 453.10
#2009-11-25| 468.24
#2009-11-26| .
#2009-11-27| 466.66
#2009-11-30| 471.71
#2009-12-01| 488.23
#2009-12-02| 471.17
#2009-12-03| 475.44
#2009-12-04| 472.76
#2009-12-07| 472.76
#2009-12-08| 466.11
#2009-12-09| 463.71
#2009-12-10| 463.57
#2009-12-11| 471.13
#2009-12-14| 477.06
#2009-12-15| 481.23
#2009-12-16| 480.08
#2009-12-17| 478.39
#2009-12-18| 478.07
#2009-12-21| 478.19
#2009-12-22| 488.01
#2009-12-23| 492.72
#2009-12-24| 492.19
#2009-12-25| .
#2009-12-28| 495.75
#2009-12-29| 500.41
#2009-12-30| 492.02
#2009-12-31| 492.02
#2010-01-01| .
#2010-01-04| 490.07
#2010-01-05| 493.83
#2010-01-06| 491.55
#2010-01-07| 485.41
#2010-01-08| 485.83
#2010-01-11| 502.14
#2010-01-12| 495.01
#2010-01-13| 496.87
#2010-01-14| 497.49
#2010-01-15| 494.34
#2010-01-18| .
#2010-01-19| 486.49
#2010-01-20| 486.10
#2010-01-21| 477.84
#2010-01-22| 481.03
#2010-01-25| 468.92
#2010-01-26| 466.21
#2010-01-27| 461.65
#2010-01-28| 460.85
#2010-01-29| 464.34
#2010-02-01| 462.67
#2010-02-02| 459.78
#2010-02-03| 467.52
#2010-02-04| 464.79
#2010-02-05| 457.86
#2010-02-08| 456.74
#2010-02-09| 452.40
#2010-02-10| 454.39
#2010-02-11| 458.71
#2010-02-12| 457.95
#2010-02-15| .
#2010-02-16| 453.21
#2010-02-17| 455.86
#2010-02-18| 453.62
#2010-02-19| 461.12
#2010-02-22| 462.24
#2010-02-23| 470.54
#2010-02-24| 468.77
#2010-02-25| 471.35
#2010-02-26| 472.51
#2010-03-01| 472.51
#2010-03-02| 488.31
#2010-03-03| 489.67
#2010-03-04| 491.39
#2010-03-05| 486.96
#2010-03-08| 480.63
#2010-03-09| 480.05
#2010-03-10| 480.57
#2010-03-11| 484.98
#2010-03-12| 491.72
#2010-03-15| 492.10
#2010-03-16| 502.39
#2010-03-17| 514.87
#2010-03-18| 511.35
#2010-03-19| 515.87
#2010-03-22| 519.49
#2010-03-23| 525.55
#2010-03-24| 525.94
#2010-03-25| 528.24
#2010-03-26| 522.84
#2010-03-29| 519.28
#2010-03-30| 533.12
#2010-03-31| 533.94
#2010-04-01| 551.68
#2010-04-02| .
#2010-04-05| 561.33
#2010-04-06| 561.33
#2010-04-07| 561.22
#2010-04-08| 542.40
#2010-04-09| 551.69
#2010-04-12| 529.57
#2010-04-13| 529.57
#2010-04-14| 529.57
#2010-04-15| 529.57
#2010-04-16| 507.54
#2010-04-19| 500.09
#2010-04-20| 538.21
#2010-04-21| 538.23
#2010-04-22| 538.71
#2010-04-23| 536.35
#2010-04-26| 546.80
#2010-04-27| 544.56
#2010-04-28| 534.57
#2010-04-29| 540.23
#2010-04-30| 546.90
#2010-05-03| 546.90
#2010-05-04| 568.66
#2010-05-05| 568.66
#2010-05-06| 556.07
#2010-05-07| 543.30
#2010-05-10| 552.87
#2010-05-11| 546.60
#2010-05-12| 547.37
#2010-05-13| 537.59
#2010-05-14| 539.17
#2010-05-17| 524.69
#2010-05-18| 534.57
#2010-05-19| 539.35
#2010-05-20| 539.35
#2010-05-21| 539.35
#2010-05-24| 514.48
#2010-05-25| 494.78
#2010-05-26| 499.77
#2010-05-27| 506.18
#2010-05-28| 506.18
#2010-05-31| .
#2010-06-01| 509.20
#2010-06-02| 514.74
#2010-06-03| 527.30
#2010-06-04| 531.97
#2010-06-07| 524.64
#2010-06-08| 517.29
#2010-06-09| 520.42
#2010-06-10| 529.08
#2010-06-11| 527.00
#2010-06-14| 541.96
#2010-06-15| 540.50
#2010-06-16| 546.95
#2010-06-17| 544.36
#2010-06-18| 543.63
#2010-06-21| 565.16
#2010-06-22| 559.11
#2010-06-23| 561.43
#2010-06-24| 554.68
#2010-06-25| 556.46
#2010-06-28| 567.46
#2010-06-29| 560.00
#2010-06-30| 558.72
#2010-07-01| 558.72
#2010-07-02| 562.11
#2010-07-05| .
#2010-07-06| 568.48
#2010-07-07| 568.05
#2010-07-08| 568.26
#2010-07-09| 569.85
#2010-07-12| 563.43
#2010-07-13| 559.97
#2010-07-14| 561.85
#2010-07-15| 561.91
#2010-07-16| 561.12
#2010-07-19| 562.62
#2010-07-20| 554.00
#2010-07-21| 554.92
#2010-07-22| 558.28
#2010-07-23| 566.45
#2010-07-26| 566.45
#2010-07-27| 575.47
#2010-07-28| 578.19
#2010-07-29| 581.00
#2010-07-30| 585.71
#2010-08-02| 587.00
#2010-08-03| 582.45
#2010-08-04| 581.04
#2010-08-05| 586.95
#2010-08-06| 584.57
#2010-08-09| 593.07
#2010-08-10| 583.27
#2010-08-11| 586.11
#2010-08-12| 586.11
#2010-08-13| 586.11
#2010-08-16| 586.39
#2010-08-17| 584.93
#2010-08-18| 598.01
#2010-08-19| 613.11
#2010-08-20| 614.28
#2010-08-23| 622.83
#2010-08-24| 618.63
#2010-08-25| 611.92
#2010-08-26| 616.59
#2010-08-27| 629.91
#2010-08-30| 638.10
#2010-08-31| 665.66
#2010-09-01| 683.31
#2010-09-02| 682.14
#2010-09-03| 697.91
#2010-09-06| .
#2010-09-07| 690.66
#2010-09-08| 695.92
#2010-09-09| 689.14
#2010-09-10| 690.09
#2010-09-13| 718.17
#2010-09-14| 695.99
#2010-09-15| 696.89
#2010-09-16| 694.49
#2010-09-17| 707.33
#2010-09-20| 701.02
#2010-09-21| 717.88
#2010-09-22| 725.26
#2010-09-23| 739.35
#2010-09-24| 744.59
#2010-09-27| 752.42
#2010-09-28| 744.54
#2010-09-29| 755.33
#2010-09-30| 755.25
#2010-10-01| 759.22
#2010-10-04| 736.49
#2010-10-05| 741.87
#2010-10-06| 748.74
#2010-10-07| 747.53
#2010-10-08| 735.68
#2010-10-11| 743.91
#2010-10-12| 748.56
#2010-10-13| 756.07
#2010-10-14| 752.84
#2010-10-15| 755.33
#2010-10-18| 747.61
#2010-10-19| 746.71
#2010-10-20| 751.94
#2010-10-21| 756.99
#2010-10-22| 757.09
#2010-10-25| 757.09
#2010-10-26| 766.53
#2010-10-27| 752.06
#2010-10-28| 753.44
#2010-10-29| 748.25
#2010-11-01| 763.74
#2010-11-02| 762.74
#2010-11-03| 781.74
#2010-11-04| 801.98
#2010-11-05| 801.95
#2010-11-08| 806.18
#2010-11-09| 808.13
#2010-11-10| 796.24
#2010-11-11| 782.85
#2010-11-12| 771.33
#2010-11-15| 774.26
#2010-11-16| 757.39
#2010-11-17| 744.73
#2010-11-18| 751.86
#2010-11-19| 745.38
#2010-11-22| 753.83
#2010-11-23| 743.21
#2010-11-24| 741.64
#2010-11-25| .
#2010-11-26| 737.31
#2010-11-29| 753.71
#2010-11-30| 750.91
#2010-12-01| 760.45
#2010-12-02| 774.73
#2010-12-03| 777.47
#2010-12-06| 777.47
#2010-12-07| 787.19
#2010-12-08| 767.03
#2010-12-09| 782.35
#2010-12-10| 782.35
#2010-12-13| 778.13
#2010-12-14| 784.32
#2010-12-15| 774.80
#2010-12-16| 783.57
#2010-12-17| 772.77
#2010-12-20| 751.61
#2010-12-21| 754.84
#2010-12-22| 759.12
#2010-12-23| 763.59
#2010-12-24| .
#2010-12-27| 760.18
#2010-12-28| 767.66
#2010-12-29| 776.67
#2010-12-30| 774.94
#2010-12-31| 774.94
#2011-01-03| 774.94
#2011-01-04| 787.04
#2011-01-05| 785.35
#2011-01-06| 784.15
#2011-01-07| 766.35
#2011-01-10| 744.88
#2011-01-11| 745.57
#2011-01-12| 754.13
#2011-01-13| 754.68
#2011-01-14| 755.46
#2011-01-17| .
#2011-01-18| 750.25
#2011-01-19| 757.05
#2011-01-20| 747.79
#2011-01-21| 736.71
#2011-01-24| 700.67
#2011-01-25| 681.17
#2011-01-26| 693.07
#2011-01-27| 698.50
#2011-01-28| 691.72
#2011-01-31| 681.42
#2011-02-01| 677.84
#2011-02-02| 687.40
#2011-02-03| 688.86
#2011-02-04| 692.69
#2011-02-07| 694.49
#2011-02-08| 696.16
#2011-02-09| 690.74
#2011-02-10| 678.88
#2011-02-11| 665.64
#2011-02-14| 684.90
#2011-02-15| 679.10
#2011-02-16| 687.44
#2011-02-17| 702.39
#2011-02-18| 702.39
#2011-02-21| .
#2011-02-22| 690.99
#2011-02-23| 691.48
#2011-02-24| 678.32
#2011-02-25| 684.44
#2011-02-28| 685.66
#2011-03-01| 692.49
#2011-03-02| 687.13
#2011-03-03| 689.76
#2011-03-04| 700.60
#2011-03-07| 698.59
#2011-03-08| 709.08
#2011-03-09| 713.59
#2011-03-10| 715.72
#2011-03-11| 709.50
#2011-03-14| 727.42
#2011-03-15| 711.50
#2011-03-16| 717.33
#2011-03-17| 714.85
#2011-03-18| 717.76
#2011-03-21| 729.19
#2011-03-22| 740.72
#2011-03-23| 753.67
#2011-03-24| 752.29
#2011-03-25| 758.79
#2011-03-28| 750.47
#2011-03-29| 751.23
#2011-03-30| 759.69
#2011-03-31| 759.91
#2011-04-01| 764.97
#2011-04-04| 772.99
#2011-04-05| 776.82
#2011-04-06| 776.82
#2011-04-07| 785.78
#2011-04-08| 784.56
#2011-04-11| 778.57
#2011-04-12| 790.92
#2011-04-13| 790.92
#2011-04-14| 790.92
#2011-04-15| 790.92
#2011-04-18| 806.55
#2011-04-19| 826.23
#2011-04-20| 832.97
#2011-04-21| 835.97
#2011-04-22| .
#2011-04-25| 829.85
#2011-04-26| 827.44
#2011-04-27| 835.24
#2011-04-28| 820.69
#2011-04-29| 824.83
#2011-05-02| 824.83
#2011-05-03| 806.25
#2011-05-04| 809.31
#2011-05-05| 809.31
#2011-05-06| 787.12
#2011-05-09| 796.72
#2011-05-10| 811.92
#2011-05-11| 828.85
#2011-05-12| 806.05
#2011-05-13| 807.49
#2011-05-16| 807.49
#2011-05-17| 807.49
#2011-05-18| 796.51
#2011-05-19| 790.54
#2011-05-20| 789.66
#2011-05-23| 767.98
#2011-05-24| 769.75
#2011-05-25| 764.66
#2011-05-26| 774.20
#2011-05-27| 776.19
#2011-05-30| .
#2011-05-31| 777.80
#2011-06-01| 769.65
#2011-06-02| 766.03
#2011-06-03| 768.21
#2011-06-06| 756.92
#2011-06-07| 744.88
#2011-06-08| 729.79
#2011-06-09| 732.05
#2011-06-10| 732.10
#2011-06-13| 728.89
#2011-06-14| 741.12
#2011-06-15| 729.90
#2011-06-16| 722.64
#2011-06-17| 724.96
#2011-06-20| 721.29
#2011-06-21| 732.76
#2011-06-22| 739.68
#2011-06-23| 734.64
#2011-06-24| 738.38
#2011-06-27| 723.88
#2011-06-28| 717.79
#2011-06-29| 737.26
#2011-06-30| 745.63
#2011-07-01| 745.63
#2011-07-04| .
#2011-07-05| 783.12
#2011-07-06| 776.51
#2011-07-07| 791.59
#2011-07-08| 803.84
#2011-07-11| 795.76
#2011-07-12| 780.12
#2011-07-13| 789.23
#2011-07-14| 801.07
#2011-07-15| 801.07
#2011-07-18| 804.09
#2011-07-19| 811.50
#2011-07-20| 813.31
#2011-07-21| 809.35
#2011-07-22| 820.68
#2011-07-25| 823.39
#2011-07-26| 831.71
#2011-07-27| 833.68
#2011-07-28| 840.00
#2011-07-29| 838.17
#2011-08-01| 846.30
#2011-08-02| 835.85
#2011-08-03| 835.11
#2011-08-04| 824.37
#2011-08-05| 803.33
#2011-08-08| 791.08
#2011-08-09| 760.62
#2011-08-10| 766.96
#2011-08-11| 765.16
#2011-08-12| 765.16
#2011-08-15| 790.44
#2011-08-16| 784.92
#2011-08-17| 798.77
#2011-08-18| 793.21
#2011-08-19| 779.23
#2011-08-22| 775.93
#2011-08-23| 770.21
#2011-08-24| 748.24
#2011-08-25| 732.49
#2011-08-26| 732.93
#2011-08-29| 755.38
#2011-08-30| 745.22
#2011-08-31| 766.42
#2011-09-01| 767.13
#2011-09-02| 760.55
#2011-09-05| .
#2011-09-06| 751.01
#2011-09-07| 757.17
#2011-09-08| 754.76
#2011-09-09| 748.17
#2011-09-12| 727.71
#2011-09-13| 721.65
#2011-09-14| 718.54
#2011-09-15| 722.87
#2011-09-16| 718.72
#2011-09-19| 703.22
#2011-09-20| 706.49
#2011-09-21| 709.43
#2011-09-22| 676.01
#2011-09-23| 646.09
#2011-09-26| 603.92
#2011-09-27| 636.04
#2011-09-28| 612.67
#2011-09-29| 604.14
#2011-09-30| 599.77
#2011-10-03| 566.32
#2011-10-04| 555.58
#2011-10-05| 558.02
#2011-10-06| 598.01
#2011-10-07| 598.12
#2011-10-10| 618.60
#2011-10-11| 638.13
#2011-10-12| 653.34
#2011-10-13| 641.25
#2011-10-14| 655.33
#2011-10-17| 677.87
#2011-10-18| 661.05
#2011-10-19| 658.71
#2011-10-20| 637.13
#2011-10-21| 637.80
#2011-10-24| 637.80
#2011-10-25| 664.95
#2011-10-26| 673.88
#2011-10-27| 684.57
#2011-10-28| 688.57
#2011-10-31| 685.91
#2011-11-01| 678.87
#2011-11-02| 689.10
#2011-11-03| 681.87
#2011-11-04| 687.27
#2011-11-07| 686.66
#2011-11-08| 702.55
#2011-11-09| 702.88
#2011-11-10| 702.15
#2011-11-11| 706.22
#2011-11-14| 713.89
#2011-11-15| 710.80
#2011-11-16| 716.83
#2011-11-17| 712.67
#2011-11-18| 708.75
#2011-11-21| 692.21
#2011-11-22| 699.57
#2011-11-23| 695.20
#2011-11-24| .
#2011-11-25| 687.91
#2011-11-28| 698.65
#2011-11-29| 697.41
#2011-11-30| 702.85
#2011-12-01| 722.87
#2011-12-02| 728.38
#2011-12-05| 728.38
#2011-12-06| 733.27
#2011-12-07| 743.05
#2011-12-08| 745.73
#2011-12-09| 736.42
#2011-12-12| 736.42
#2011-12-13| 724.08
#2011-12-14| 708.45
#2011-12-15| 704.02
#2011-12-16| 709.18
#2011-12-19| 711.19
#2011-12-20| 709.64
#2011-12-21| 717.94
#2011-12-22| 715.77
#2011-12-23| 713.83
#2011-12-26| .
#2011-12-27| 705.89
#2011-12-28| 698.49
#2011-12-29| 698.37
#2011-12-30| 703.21
#2012-01-02| .
#2012-01-03| 703.21
#2012-01-04| 716.32
#2012-01-05| 717.40
#2012-01-06| 718.73
#2012-01-09| 716.75
#2012-01-10| 726.99
#2012-01-11| 727.74
#2012-01-12| 723.10
#2012-01-13| 718.39
#2012-01-16| .
#2012-01-17| 721.82
#2012-01-18| 721.35
#2012-01-19| 726.17
#2012-01-20| 725.53
#2012-01-23| 728.80
#2012-01-24| 728.02
#2012-01-25| 721.83
#2012-01-26| 741.62
#2012-01-27| 759.64
#2012-01-30| 762.95
#2012-01-31| 775.86
#2012-02-01| 772.51
#2012-02-02| 781.68
#2012-02-03| 793.32
#2012-02-06| 792.93
#2012-02-07| 792.95
#2012-02-08| 807.06
#2012-02-09| 811.46
#2012-02-10| 803.69
#2012-02-13| 804.84
#2012-02-14| 789.60
#2012-02-15| 797.90
#2012-02-16| 789.61
#2012-02-17| 802.77
#2012-02-20| .
#2012-02-21| 810.64
#2012-02-22| 811.18
#2012-02-23| 814.35
#2012-02-24| 811.80
#2012-02-27| 797.40
#2012-02-28| 817.03
#2012-02-29| 828.05
#2012-03-01| 824.18
#2012-03-02| 821.17
#2012-03-05| 811.05
#2012-03-06| 805.75
#2012-03-07| 805.75
#2012-03-08| 815.57
#2012-03-09| 814.10
#2012-03-12| 807.38
#2012-03-13| 803.24
#2012-03-14| 805.14
#2012-03-15| 805.52
#2012-03-16| 826.89
#2012-03-19| 829.45
#2012-03-20| 828.14
#2012-03-21| 833.20
#2012-03-22| 823.28
#2012-03-23| 829.77
#2012-03-26| 825.27
#2012-03-27| 834.61
#2012-03-28| 830.75
#2012-03-29| 831.73
#2012-03-30| 826.08
#2012-04-02| 830.25
#2012-04-03| 831.17
#2012-04-04| 821.55
#2012-04-05| 811.82
#2012-04-06| .
#2012-04-09| 811.82
#2012-04-10| 802.10
#2012-04-11| 801.83
#2012-04-12| 806.67
#2012-04-13| 806.67
#2012-04-16| 806.67
#2012-04-17| 793.38
#2012-04-18| 798.59
#2012-04-19| 810.46
#2012-04-20| 813.59
#2012-04-23| 806.20
#2012-04-24| 806.37
#2012-04-25| 807.00
#2012-04-26| 820.97
#2012-04-27| 828.69
#2012-04-30| 839.45
#2012-05-01| 839.45
#2012-05-02| 843.15
#2012-05-03| 840.50
#2012-05-04| 832.86
#2012-05-07| 832.86
#2012-05-08| 832.13
#2012-05-09| 818.09
#2012-05-10| 809.97
#2012-05-11| 807.64
#2012-05-14| 784.82
#2012-05-15| 788.14
#2012-05-16| 784.89
#2012-05-17| 782.05
#2012-05-18| 773.74
#2012-05-21| 758.55
#2012-05-22| 759.63
#2012-05-23| 741.88
#2012-05-24| 748.55
#2012-05-25| 752.40
#2012-05-28| .
#2012-05-29| 765.10
#2012-05-30| 756.71
#2012-05-31| 766.47
#2012-06-01| 740.71
#2012-06-04| 740.71
#2012-06-05| 735.74
#2012-06-06| 751.65
#2012-06-07| 748.24
#2012-06-08| 742.01
#2012-06-11| 762.11
#2012-06-12| 758.38
#2012-06-13| 754.86
#2012-06-14| 750.83
#2012-06-15| 759.55
#2012-06-18| 758.40
#2012-06-19| 763.10
#2012-06-20| 759.82
#2012-06-21| 754.08
#2012-06-22| 744.03
#2012-06-25| 727.83
#2012-06-26| 730.13
#2012-06-27| 733.14
#2012-06-28| 734.11
#2012-06-29| 739.87
#2012-07-02| 752.13
#2012-07-03| 758.05
#2012-07-04| .
#2012-07-05| 763.00
#2012-07-06| 753.25
#2012-07-09| 745.28
#2012-07-10| 755.80
#2012-07-11| 753.96
#2012-07-12| 744.53
#2012-07-13| 758.99
#2012-07-16| 764.89
#2012-07-17| 767.26
#2012-07-18| 769.21
#2012-07-19| 779.75
#2012-07-20| 767.66
#2012-07-23| 753.59
#2012-07-24| 751.33
#2012-07-25| 755.00
#2012-07-26| 757.33
#2012-07-27| 759.67
#2012-07-30| 771.73
#2012-07-31| 779.83
#2012-08-01| 780.60
#2012-08-02| 780.60
#2012-08-03| 771.62
#2012-08-06| 781.44
#2012-08-07| 788.05
#2012-08-08| 794.53
#2012-08-09| 796.28
#2012-08-10| 799.26
#2012-08-13| 799.26
#2012-08-14| 810.21
#2012-08-15| 807.68
#2012-08-16| 803.37
#2012-08-17| 805.31
#2012-08-20| 808.18
#2012-08-21| 806.76
#2012-08-22| 802.37
#2012-08-23| 807.28
#2012-08-24| 809.64
#2012-08-27| 805.33
#2012-08-28| 802.87
#2012-08-29| 800.39
#2012-08-30| 802.61
#2012-08-31| 808.32
#2012-09-03| .
#2012-09-04| 822.25
#2012-09-05| 817.80
#2012-09-06| 819.69
#2012-09-07| 822.16
#2012-09-10| 827.25
#2012-09-11| 823.98
#2012-09-12| 835.32
#2012-09-13| 832.33
#2012-09-14| 864.22
#2012-09-17| 867.65
#2012-09-18| 870.67
#2012-09-19| 888.45
#2012-09-20| 888.64
#2012-09-21| 892.45
#2012-09-24| 886.00
#2012-09-25| 886.96
#2012-09-26| 877.33
#2012-09-27| 885.23
#2012-09-28| 891.63
#2012-10-01| 895.27
#2012-10-02| 909.21
#2012-10-03| 912.96
#2012-10-04| 919.78
#2012-10-05| 932.07
#2012-10-08| 934.71
#2012-10-09| 922.51
#2012-10-10| 921.53
#2012-10-11| 932.54
#2012-10-12| 929.84
#2012-10-15| 915.47
#2012-10-16| 923.89
#2012-10-17| 932.75
#2012-10-18| 932.86
#2012-10-19| 934.33
#2012-10-22| 943.62
#2012-10-23| 943.62
#2012-10-24| 943.74
#2012-10-25| 947.83
#2012-10-26| 932.66
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 955.36
#2012-11-01| 975.05
#2012-11-02| 999.58
#2012-11-05| 983.34
#2012-11-06| 982.68
#2012-11-07| 981.74
#2012-11-08| 980.02
#2012-11-09| 982.81
#2012-11-12| 983.05
#2012-11-13| 975.93
#2012-11-14| 959.44
#2012-11-15| 964.70
#2012-11-16| 975.21
#2012-11-19| 979.94
#2012-11-20| 979.92
#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|1070.88
#2012-12-20|1063.79
#2012-12-21|1084.64
#2012-12-24|1090.68
#2012-12-25|1091.73
#2012-12-26|1088.27
#2012-12-27|1109.38
#2012-12-28|1099.12
#2012-12-31|1099.12
#2013-01-01|1099.12
#2013-01-02|1125.25
#2013-01-03|1122.99
#2013-01-04|1126.14
#2013-01-07|1126.96
#2013-01-08|1130.46
#2013-01-09|1127.47
#2013-01-10|1124.18
#2013-01-11|1119.18
#2013-01-14|1126.45
#2013-01-15|1127.75
#2013-01-16|1134.19
#2013-01-17|1132.23
#2013-01-18|1152.86
#2013-01-21|1167.03
#2013-01-22|1168.30
#2013-01-23|1181.78
#2013-01-24|1180.39
#2013-01-25|1192.03
#2013-01-28|1213.32
#2013-01-29|1220.08
#2013-01-30|1220.58
#2013-01-31|1201.29
#2013-02-01|1218.11
#2013-02-04|1219.91
#2013-02-05|1224.24
#2013-02-06|1216.72
#2013-02-07|1229.63
#2013-02-08|1231.05
#2013-02-11|1223.37
#2013-02-12|1227.99
#2013-02-13|1253.49
#2013-02-14|1274.52
#2013-02-15|1264.18
#2013-02-18|1268.70
#2013-02-19|1270.18
#2013-02-20|1282.27
#2013-02-21|1273.49
#2013-02-22|1299.45
#2013-02-25|1299.45
#2013-02-26|1297.42
#2013-02-27|1276.61
#2013-02-28|1293.38
#2013-03-01|1285.07
#2013-03-04|1275.81
#2013-03-05|1287.75
#2013-03-06|1315.33
#2013-03-07|1316.38
#2013-03-08|1345.17
#2013-03-11|1359.41
#2013-03-12|1364.20
#2013-03-13|1351.70
#2013-03-14|1366.75
#2013-03-15|1394.94
#2013-03-18|1392.27
#2013-03-19|1378.49
#2013-03-20|1351.25
#2013-03-21|1329.97
#2013-03-22|1272.57
#2013-03-25|1318.92
#2013-03-26|1322.28
#2013-03-27|1372.21
#2013-03-28|1344.41
#2013-03-29|1368.56
#2013-04-01|1353.46
#2013-04-02|1345.43
#2013-04-03|1302.11
#2013-04-04|1302.89
#2013-04-05|1272.59
#2013-04-08|1272.59
#2013-04-09|1266.77
#2013-04-10|1283.10
#2013-04-11|1316.39
#2013-04-12|1329.82
#2013-04-15|1329.82
#2013-04-16|1329.82
#2013-04-17|1326.53
#2013-04-18|1335.85
#2013-04-19|1364.14
#2013-04-22|1416.73
#2013-04-23|1392.68
#2013-04-24|1396.81
#2013-04-25|1401.88
#2013-04-26|1382.10
#2013-04-29|1385.91
#2013-04-30|1383.20
#2013-05-01|1383.20
#2013-05-02|1389.21
#2013-05-03|1366.39
#2013-05-06|1366.39
#2013-05-07|1390.58
#2013-05-08|1402.35
#2013-05-09|1397.88
#2013-05-10|1380.87
#2013-05-13|1384.00
#2013-05-14|1388.68
#2013-05-15|1388.36
#2013-05-16|1369.46
#2013-05-17|1357.35
#2013-05-20|1370.25
#2013-05-21|1386.50
#2013-05-22|1372.22
#2013-05-23|1346.21
#2013-05-24|1346.21
#2013-05-27|1347.61
#2013-05-28|1363.35
#2013-05-29|1344.32
#2013-05-30|1330.98
#2013-05-31|1327.10
#2013-06-03|1289.10
#2013-06-04|1288.23
#2013-06-05|1256.22
#2013-06-06|1227.75
#2013-06-07|1269.08
#2013-06-10|1266.00
#2013-06-11|1191.31
#2013-06-12|1182.38
#2013-06-13|1162.00
#2013-06-14|1220.85
#2013-06-17|1212.59
#2013-06-18|1166.41
#2013-06-19|1167.22
#2013-06-20|1128.62
#2013-06-21|1132.98
#2013-06-24|1102.86
#2013-06-25|1124.52
#2013-06-26|1151.11
#2013-06-27|1166.94
#2013-06-28|1178.82
#2013-07-01|1178.82
#2013-07-02|1188.64
#2013-07-03|1158.15
#2013-07-04|1119.64
#2013-07-05|1126.18
#2013-07-08|1092.49
#2013-07-09|1105.29
#2013-07-10|1113.07
#2013-07-11|1166.00
#2013-07-12|1168.77
#2013-07-15|1177.97
#2013-07-16|1176.88
#2013-07-17|1188.05
#2013-07-18|1222.54
#2013-07-19|1215.11
#2013-07-22|1215.11
#2013-07-23|1230.50
#2013-07-24|1224.26
#2013-07-25|1174.68
#2013-07-26|1203.45
#2013-07-29|1176.82
#2013-07-30|1170.60
#2013-07-31|1177.61
#2013-08-01|1184.58
#2013-08-02|1161.92
#2013-08-05|1177.27
#2013-08-06|1167.75
#2013-08-07|1166.06
#2013-08-08|1193.77
#2013-08-09|1195.79
#2013-08-12|1195.79
#2013-08-13|1215.60
#2013-08-14|1207.02
#2013-08-15|1205.14
#2013-08-16|1212.87
#2013-08-19|1158.95
#2013-08-20|1118.29
#2013-08-21|1106.52
#2013-08-22|1100.86
#2013-08-23|1079.51
#2013-08-26|1066.36
#2013-08-27|1009.72
#2013-08-28| 981.14
#2013-08-29|1001.52
#2013-08-30|1011.41
#2013-09-02|1051.28
#2013-09-03|1035.41
#2013-09-04|1010.18
#2013-09-05|1019.87
#2013-09-06|1034.81
#2013-09-09|1094.87
#2013-09-10|1118.29
#2013-09-11|1152.93
#2013-09-12|1149.99
#2013-09-13|1138.47
#2013-09-16|1175.18
#2013-09-17|1180.09
#2013-09-18|1188.25
#2013-09-19|1254.37
#2013-09-20|1257.72
#2013-09-23|1191.55
#2013-09-24|1173.09
#2013-09-25|1200.00
#2013-09-26|1206.21
#2013-09-27|1197.45
#2013-09-30|1155.57
#2013-10-01|1185.99
#2013-10-02|1181.56
#2013-10-03|1193.63
#2013-10-04|1192.44
#2013-10-07|1178.46
#2013-10-08|1198.19
#2013-10-09|1188.05
#2013-10-10|1204.62
#2013-10-11|1216.68
#2013-10-14|1218.01
#2013-10-15|1227.27
#2013-10-16|1229.31
#2013-10-17|1252.09
#2013-10-18|1266.66
#2013-10-21|1220.50
#2013-10-22|1225.18
#2013-10-23|1225.18
#2013-10-24|1243.49
#2013-10-25|1236.59
#2013-10-28|1224.69
#2013-10-29|1236.85
#2013-10-30|1216.06
#2013-10-31|1206.03
#2013-11-01|1205.44
#2013-11-04|1144.06
#2013-11-05|1182.90
#2013-11-06|1205.73
#2013-11-07|1193.55
#2013-11-08|1167.16
#2013-11-11|1163.48
#2013-11-12|1161.28
#2013-11-13|1166.44
#2013-11-14|1172.79
#2013-11-15|1173.79
#2013-11-18|1185.78
#2013-11-19|1173.28
#2013-11-20|1169.93
#2013-11-21|1134.03
#2013-11-22|1100.47
#2013-11-25|1087.99
#2013-11-26|1086.76
#2013-11-27|1090.85
#2013-11-28|1081.48
#2013-11-29|1087.55
#2013-12-02|1089.31
#2013-12-03|1099.27
#2013-12-04|1094.45
#2013-12-05|1094.45
#2013-12-06|1087.18
#2013-12-09|1103.01
#2013-12-10|1103.01
#2013-12-11|1098.04
#2013-12-12|1088.53
#2013-12-13|1069.95
#2013-12-16|1061.59
#2013-12-17|1068.46
#2013-12-18|1071.84
#2013-12-19|1060.46
#2013-12-20|1054.65
#2013-12-23|1049.12
#2013-12-24|1050.06
#2013-12-25|1062.70
#2013-12-26|1048.56
#2013-12-27|1038.62
#2013-12-30|1038.62
#2013-12-31|1038.62
#2014-01-01|1038.62
#2014-01-02| 982.97
#2014-01-03| 971.97
#2014-01-06| 970.62
#2014-01-07| 991.08
#2014-01-08| 989.73
#2014-01-09| 988.99
#2014-01-10| 986.93
#2014-01-13|1011.53
#2014-01-14|1039.41
#2014-01-15|1032.95
#2014-01-16|1046.50
#2014-01-17|1035.67
#2014-01-20|1029.78
#2014-01-21|1032.18
#2014-01-22|1030.82
#2014-01-23|1048.57
#2014-01-24|1064.98
#2014-01-27|1035.89
#2014-01-28|1023.10
#2014-01-29|1027.91
#2014-01-30|1023.03
#2014-01-31|1028.09
#2014-02-03|1046.04
#2014-02-04|1045.42
#2014-02-05|1044.25
#2014-02-06|1065.23
#2014-02-07|1060.47
#2014-02-10|1051.24
#2014-02-11|1060.27
#2014-02-12|1082.33
#2014-02-13|1078.71
#2014-02-14|1078.71
#2014-02-17|1105.66
#2014-02-18|1098.32
#2014-02-19|1089.37
#2014-02-20|1081.31
#2014-02-21|1085.69
#2014-02-24|1082.48
#2014-02-25|1083.71
#2014-02-26|1086.63
#2014-02-27|1096.05
#2014-02-28|1112.35
#2014-03-03|1125.12
#2014-03-04|1129.45
#2014-03-05|1135.50
#2014-03-06|1132.39
#2014-03-07|1149.83
#2014-03-10|1140.93
#2014-03-11|1155.50
#2014-03-12|1136.11
#2014-03-13|1151.72
#2014-03-14|1144.78
#2014-03-17|1151.10
#2014-03-18|1145.37
#2014-03-19|1128.03
#2014-03-20|1124.98
#2014-03-21|1132.71
#2014-03-24|1113.57
#2014-03-25|1115.53
#2014-03-26|1119.13
#2014-03-27|1118.37
#2014-03-28|1126.86
#2014-03-31|1130.44
#2014-04-01|1150.55
#2014-04-02|1155.93
#2014-04-03|1154.21
#2014-04-04|1157.88
#2014-04-07|1157.88
#2014-04-08|1145.06
#2014-04-09|1156.91
#2014-04-10|1161.12
#2014-04-11|1157.10
#2014-04-14|1157.10
#2014-04-15|1157.10
#2014-04-16|1162.85
#2014-04-17|1171.17
#2014-04-18|1169.36
#2014-04-21|1167.43
#2014-04-22|1175.49
#2014-04-23|1203.46
#2014-04-24|1203.24
#2014-04-25|1179.21
#2014-04-28|1192.18
#2014-04-29|1198.16
#2014-04-30|1182.11
#2014-05-01|1182.11
#2014-05-02|1173.84
#2014-05-05|1173.84
#2014-05-06|1159.23
#2014-05-07|1158.79
#2014-05-08|1142.27
#2014-05-09|1141.15
#2014-05-12|1132.27
#2014-05-13|1132.27
#2014-05-14|1143.70
#2014-05-15|1143.43
#2014-05-16|1145.57
#2014-05-19|1143.87
#2014-05-20|1121.04
#2014-05-21|1134.31
#2014-05-22|1143.35
#2014-05-23|1128.53
#2014-05-26|1135.96
#2014-05-27|1135.76
#2014-05-28|1148.99
#2014-05-29|1157.84
#2014-05-30|1161.22
#2014-06-02|1186.88
#2014-06-03|1196.65
#2014-06-04|1193.16
#2014-06-05|1194.60
#2014-06-06|1209.37
#2014-06-09|1216.70
#2014-06-10|1227.85
#2014-06-11|1217.62
#2014-06-12|1218.59
#2014-06-13|1230.60
#2014-06-16|1242.64
#2014-06-17|1245.81
#2014-06-18|1217.57
#2014-06-19|1228.32
#2014-06-20|1232.64
#2014-06-23|1233.08
#2014-06-24|1229.63
#2014-06-25|1232.79
#2014-06-26|1234.11
#2014-06-27|1240.39
#2014-06-30|1239.79
#2014-07-01|1239.79
#2014-07-02|1256.08
#2014-07-03|1264.27
#2014-07-04|1268.50
#2014-07-07|1282.01
#2014-07-08|1275.33
#2014-07-09|1269.07
#2014-07-10|1277.30
#2014-07-11|1277.30
#2014-07-14|1282.05
#2014-07-15|1284.15
#2014-07-16|1291.14
#2014-07-17|1268.73
#2014-07-18|1272.22
#2014-07-21|1303.45
#2014-07-22|1295.74
#2014-07-23|1321.65
#2014-07-24|1314.99
#2014-07-25|1317.36
#2014-07-28|1319.67
#2014-07-29|1305.61
#2014-07-30|1297.00
#2014-07-31|1256.08
#2014-08-01|1245.34
#2014-08-04|1252.03
#2014-08-05|1269.25
#2014-08-06|1255.94
#2014-08-07|1259.33
#2014-08-08|1264.25
#2014-08-11|1264.25
#2014-08-12|1264.25
#2014-08-13|1292.74
#2014-08-14|1296.39
#2014-08-15|1297.20
#2014-08-18|1295.69
#2014-08-19|1288.68
#2014-08-20|1293.43
#2014-08-21|1285.89
#2014-08-22|1289.55
#2014-08-25|1300.61
#2014-08-26|1294.06
#2014-08-27|1305.09
#2014-08-28|1304.39
#2014-08-29|1313.32
#2014-09-01|1310.86
#2014-09-02|1312.33
#2014-09-03|1334.50
#2014-09-04|1319.41
#2014-09-05|1338.75
#2014-09-08|1358.67
#2014-09-09|1344.27
#2014-09-10|1344.75
#2014-09-11|1339.25
#2014-09-12|1338.42
#2014-09-15|1330.28
#2014-09-16|1322.63
#2014-09-17|1333.43
#2014-09-18|1337.63
#2014-09-19|1339.46
#2014-09-22|1338.12
#2014-09-23|1339.03
#2014-09-24|1329.97
#2014-09-25|1331.31
#2014-09-26|1333.46
#2014-09-29|1322.38
#2014-09-30|1324.17
#2014-10-01|1324.38
#2014-10-02|1308.15
#2014-10-03|1303.44
#2014-10-06|1277.70
#2014-10-07|1269.16
#2014-10-08|1268.38
#2014-10-09|1280.12
#2014-10-10|1271.81
#2014-10-13|1263.60
#2014-10-14|1269.31
#2014-10-15|1272.11
#2014-10-16|1256.90
#2014-10-17|1266.45
#2014-10-20|1264.00
#2014-10-21|1268.72
#2014-10-22|1272.89
#2014-10-23|1272.89
#2014-10-24|1277.83
#2014-10-27|1282.71
#2014-10-28|1288.15
#2014-10-29|1290.84
#2014-10-30|1298.29
#2014-10-31|1315.16
#2014-11-03|1315.03
#2014-11-04|1314.84
#2014-11-05|1297.77
#2014-11-06|1298.25
#2014-11-07|1305.09
#2014-11-10|1296.59
#2014-11-11|1295.55
#2014-11-12|1288.83
#2014-11-13|1297.31
#2014-11-14|1297.96
#2014-11-17|1297.61
#2014-11-18|1312.29
#2014-11-19|1305.49
#2014-11-20|1303.73
#2014-11-21|1313.93
#2014-11-24|1328.55
#2014-11-25|1323.38
#2014-11-26|1326.05
#2014-11-27|1348.60
#2014-11-28|1360.07
#2014-12-01|1359.11
#2014-12-02|1359.33
#2014-12-03|1360.44
#2014-12-04|1367.49
#2014-12-05|1367.49
#2014-12-08|1335.38
#2014-12-09|1331.27
#2014-12-10|1331.27
#2014-12-11|1319.28
#2014-12-12|1320.84
#2014-12-15|1295.30
#2014-12-16|1280.34
#2014-12-17|1272.14
#2014-12-18|1300.63
#2014-12-19|1305.81
#2014-12-22|1333.08
#2014-12-23|1325.24
#2014-12-24|1320.03
#2014-12-25|1301.67
#2014-12-26|1300.35
#2014-12-29|1288.73
#2014-12-30|1281.26
#2014-12-31|1281.26
#2015-01-01|1281.26
#2015-01-02|1281.26
#2015-01-05|1273.23
#2015-01-06|1265.79
#2015-01-07|1286.36
#2015-01-08|1307.78
#2015-01-09|1321.01
#2015-01-12|1318.53
#2015-01-13|1331.13
#2015-01-14|1320.42
#2015-01-15|1325.18
#2015-01-16|1327.47
#2015-01-19|1338.25
#2015-01-20|1327.60
#2015-01-21|1329.49
#2015-01-22|1359.58
#2015-01-23|1379.60
#2015-01-26|1386.81
#2015-01-27|1398.30
#2015-01-28|1407.44
#2015-01-29|1404.61
#2015-01-30|1434.11
#2015-02-02|1425.55
#2015-02-03|1415.14
#2015-02-04|1416.26
#2015-02-05|1433.17
#2015-02-06|1446.83
#2015-02-09|1426.46
#2015-02-10|1416.18
#2015-02-11|1443.96
#2015-02-12|1444.59
#2015-02-13|1447.50
#2015-02-16|1459.84
#2015-02-17|1437.30
#2015-02-18|1451.89
#2015-02-19|1483.86
#2015-02-20|1498.69
#2015-02-23|1477.81
#2015-02-24|1494.02
#2015-02-25|1487.56
#2015-02-26|1506.96
#2015-02-27|1497.91
#2015-03-02|1503.89
#2015-03-03|1489.27
#2015-03-04|1489.27
#2015-03-05|1471.81
#2015-03-06|1485.97
#2015-03-09|1472.30
#2015-03-10|1433.01
#2015-03-11|1445.28
#2015-03-12|1450.86
#2015-03-13|1451.96
#2015-03-16|1419.22
#2015-03-17|1411.28
#2015-03-18|1436.88
#2015-03-19|1436.72
#2015-03-20|1448.01
#2015-03-23|1455.98
#2015-03-24|1445.91
#2015-03-25|1454.97
#2015-03-26|1416.12
#2015-03-27|1415.12
#2015-03-30|1407.42
#2015-03-31|1419.79
#2015-04-01|1435.52
#2015-04-02|1451.89
#2015-04-03|1458.89
#2015-04-06|1454.55
#2015-04-07|1462.65
#2015-04-08|1449.37
#2015-04-09|1449.04
#2015-04-10|1466.45
#2015-04-13|1466.45
#2015-04-14|1466.45
#2015-04-15|1466.45
#2015-04-16|1494.48
#2015-04-17|1485.91
#2015-04-20|1486.73
#2015-04-21|1508.67
#2015-04-22|1497.72
#2015-04-23|1492.30
#2015-04-24|1498.87
#2015-04-27|1497.91
#2015-04-28|1490.48
#2015-04-29|1467.12
#2015-04-30|1471.56
#2015-05-01|1471.56
#2015-05-04|1471.56
#2015-05-05|1471.56
#2015-05-06|1461.71
#2015-05-07|1426.62
#2015-05-08|1442.93
#2015-05-11|1414.64
#2015-05-12|1388.08
#2015-05-13|1411.25
#2015-05-14|1407.08
#2015-05-15|1422.30
#2015-05-18|1427.78
#2015-05-19|1451.13
#2015-05-20|1455.77
#2015-05-21|1475.02
#2015-05-22|1467.53
#2015-05-25|1436.64
#2015-05-26|1422.36
#2015-05-27|1425.62
#2015-05-28|1419.58
#2015-05-29|1425.88
#2015-06-01|1425.88
#2015-06-02|1403.08
#2015-06-03|1411.75
#2015-06-04|1417.94
#2015-06-05|1443.54
#2015-06-08|1439.85
#2015-06-09|1425.58
#2015-06-10|1435.25
#2015-06-11|1435.55
#2015-06-12|1428.68
#2015-06-15|1417.58
#2015-06-16|1428.17
#2015-06-17|1443.86
#2015-06-18|1435.66
#2015-06-19|1409.71
#2015-06-22|1421.98
#2015-06-23|1415.10
#2015-06-24|1432.29
#2015-06-25|1426.51
#2015-06-26|1429.92
#2015-06-29|1420.79
#2015-06-30|1421.54
#2015-07-01|1421.54
#2015-07-02|1420.56
#2015-07-03|1418.94
#2015-07-06|1399.03
#2015-07-07|1401.28
#2015-07-08|1381.37
#2015-07-09|1385.07
#2015-07-10|1393.36
#2015-07-13|1394.48
#2015-07-14|1393.98
#2015-07-15|1384.57
#2015-07-16|1378.13
#2015-07-17|1380.45
#2015-07-20|1355.65
#2015-07-21|1332.88
#2015-07-22|1337.44
#2015-07-23|1341.09
#2015-07-24|1332.36
#2015-07-27|1305.27
#2015-07-28|1299.17
#2015-07-29|1313.08
#2015-07-30|1313.08
#2015-07-31|1319.59
#2015-08-03|1328.12
#2015-08-04|1331.10
#2015-08-05|1332.47
#2015-08-06|1329.88
#2015-08-07|1327.18
#2015-08-10|1320.54
#2015-08-11|1306.32
#2015-08-12|1306.32
#2015-08-13|1309.84
#2015-08-14|1315.74
#2015-08-17|1314.68
#2015-08-18|1283.16
#2015-08-19|1290.36
#2015-08-20|1288.87
#2015-08-21|1273.01
#2015-08-24|1200.06
#2015-08-25|1232.02
#2015-08-26|1209.21
#2015-08-27|1234.87
#2015-08-28|1237.15
#2015-08-31|1244.09
#2015-09-01|1234.98
#2015-09-02|1262.26
#2015-09-03|1278.96
#2015-09-04|1272.72
#2015-09-07|1258.84
#2015-09-08|1256.71
#2015-09-09|1277.72
#2015-09-10|1277.43
#2015-09-11|1265.99
#2015-09-14|1252.57
#2015-09-15|1252.83
#2015-09-16|1268.80
#2015-09-17|1281.94
#2015-09-18|1284.96
#2015-09-21|1280.45
#2015-09-22|1268.07
#2015-09-23|1240.68
#2015-09-24|1239.79
#2015-09-25|1235.62
#2015-09-28|1207.71
#2015-09-29|1209.31
#2015-09-30|1221.50
#2015-10-01|1206.10
#2015-10-02|1204.41
#2015-10-05|1229.49
#2015-10-06|1244.64
#2015-10-07|1286.58
#2015-10-08|1271.52
#2015-10-09|1307.35
#2015-10-12|1315.00
#2015-10-13|1299.63
#2015-10-14|1296.97
#2015-10-15|1335.42
#2015-10-16|1336.03
#2015-10-19|1322.13
#2015-10-20|1321.31
#2015-10-21|1306.73
#2015-10-22|1307.22
#2015-10-23|1307.22
#2015-10-26|1311.07
#2015-10-27|1305.21
#2015-10-28|1292.35
#2015-10-29|1263.97
#2015-10-30|1269.94
#2015-11-02|1286.68
#2015-11-03|1288.80
#2015-11-04|1303.70
#2015-11-05|1289.90
#2015-11-06|1287.57
#2015-11-09|1267.21
#2015-11-10|1261.87
#2015-11-11|1258.75
#2015-11-12|1253.82
#2015-11-13|1266.27
#2015-11-16|1265.41
#2015-11-17|1272.13
#2015-11-18|1255.00
#2015-11-19|1271.01
#2015-11-20|1282.79
#2015-11-23|1275.00
#2015-11-24|1273.87
#2015-11-25|1270.66
#2015-11-26|1255.01
#2015-11-27|1246.07
#2015-11-30|1250.05
#2015-12-01|1252.54
#2015-12-02|1233.62
#2015-12-03|1237.70
#2015-12-04|1233.60
#2015-12-07|1233.60
#2015-12-08|1209.26
#2015-12-09|1191.83
#2015-12-10|1191.83
#2015-12-11|1183.45
#2015-12-14|1174.77
#2015-12-15|1201.23
#2015-12-16|1213.90
#2015-12-17|1230.14
#2015-12-18|1203.55
#2015-12-21|1213.63
#2015-12-22|1212.68
#2015-12-23|1213.13
#2015-12-24|1232.82
#2015-12-25|1233.63
#2015-12-28|1241.18
#2015-12-29|1251.04
#2015-12-30|1261.29
#2015-12-31|1261.29
#2016-01-01|1261.29
#2016-01-04|1231.22
#2016-01-05|1196.93
#2016-01-06|1185.34
#2016-01-07|1148.30
#2016-01-08|1163.74
#2016-01-11|1152.05
#2016-01-12|1159.05
#2016-01-13|1166.67
#2016-01-14|1160.81
#2016-01-15|1148.61
#2016-01-18|1143.97
#2016-01-19|1159.67
#2016-01-20|1143.41
#2016-01-21|1142.46
#2016-01-22|1164.98
#2016-01-25|1175.15
#2016-01-26|1182.69
#2016-01-27|1201.81
#2016-01-28|1201.06
#2016-01-29|1214.47
#2016-02-01|1208.24
#2016-02-02|1180.76
#2016-02-03|1187.44
#2016-02-04|1204.77
#2016-02-05|1216.94
#2016-02-08|1220.38
#2016-02-09|1221.05
#2016-02-10|1222.98
#2016-02-11|1211.66
#2016-02-12|1196.38
#2016-02-15|1194.10
#2016-02-16|1196.52
#2016-02-17|1198.24
#2016-02-18|1212.30
#2016-02-19|1235.41
#2016-02-22|1235.41
#2016-02-23|1238.36
#2016-02-24|1245.70
#2016-02-25|1248.93
#2016-02-26|1248.37
#2016-02-29|1233.87
#2016-03-01|1255.67
#2016-03-02|1271.78
#2016-03-03|1288.14
#2016-03-04|1286.89
#2016-03-07|1297.39
#2016-03-08|1273.49
#2016-03-09|1304.77
#2016-03-10|1298.58
#2016-03-11|1316.11
#2016-03-14|1324.69
#2016-03-15|1317.76
#2016-03-16|1308.54
#2016-03-17|1315.36
#2016-03-18|1315.85
#2016-03-21|1313.43
#2016-03-22|1302.69
#2016-03-23|1308.80
#2016-03-24|1299.66
#2016-03-25|1291.48
#2016-03-28|1293.07
#2016-03-29|1290.69
#2016-03-30|1311.16
#2016-03-31|1319.63
#2016-04-01|1318.17
#2016-04-04|1311.79
#2016-04-05|1295.01
#2016-04-06|1295.01
#2016-04-07|1283.29
#2016-04-08|1302.86
#2016-04-11|1291.69
#2016-04-12|1312.84
#2016-04-13|1312.84
#2016-04-14|1312.84
#2016-04-15|1312.84
#2016-04-18|1340.40
#2016-04-19|1378.17
#2016-04-20|1381.33
#2016-04-21|1369.76
#2016-04-22|1359.44
#2016-04-25|1357.08
#2016-04-26|1369.92
#2016-04-27|1369.33
#2016-04-28|1357.04
#2016-04-29|1361.95
#2016-05-02|1361.95
#2016-05-03|1352.51
#2016-05-04|1332.98
#2016-05-05|1332.98
#2016-05-06|1332.98
#2016-05-09|1342.49
#2016-05-10|1335.29
#2016-05-11|1327.49
#2016-05-12|1340.81
#2016-05-13|1321.08
#2016-05-16|1329.51
#2016-05-17|1324.21
#2016-05-18|1313.13
#2016-05-19|1298.03
#2016-05-20|1298.03
#2016-05-23|1292.17
#2016-05-24|1287.76
#2016-05-25|1299.37
#2016-05-26|1295.33
#2016-05-27|1305.06
#2016-05-30|1313.33
#2016-05-31|1321.64
#2016-06-01|1311.83
#2016-06-02|1320.83
#2016-06-03|1332.74
#2016-06-06|1344.14
#2016-06-07|1347.30
#2016-06-08|1343.21
#2016-06-09|1337.60
#2016-06-10|1333.75
#2016-06-13|1328.23
#2016-06-14|1327.40
#2016-06-15|1332.27
#2016-06-16|1316.03
#2016-06-17|1323.24
#2016-06-20|1331.54
#2016-06-21|1338.04
#2016-06-22|1333.26
#2016-06-23|1345.79
#2016-06-24|1318.71
#2016-06-27|1333.07
#2016-06-28|1349.76
#2016-06-29|1340.93
#2016-06-30|1349.09
#2016-07-01|1349.09
#2016-07-04|1354.52
#2016-07-05|1344.59
#2016-07-06|1343.84
#2016-07-07|1347.50
#2016-07-08|1343.54
#2016-07-11|1352.21
#2016-07-12|1355.45
#2016-07-13|1364.88
#2016-07-14|1377.20
#2016-07-15|1390.07
#2016-07-18|1390.07
#2016-07-19|1390.07
#2016-07-20|1417.79
#2016-07-21|1406.49
#2016-07-22|1422.83
#2016-07-25|1420.54
#2016-07-26|1412.57
#2016-07-27|1430.45
#2016-07-28|1434.68
#2016-07-29|1436.56
#2016-08-01|1436.41
#2016-08-02|1434.37
#2016-08-03|1430.18
#2016-08-04|1423.86
#2016-08-05|1440.91
#2016-08-08|1465.97
#2016-08-09|1470.11
#2016-08-10|1480.89
#2016-08-11|1488.44
#2016-08-12|1488.44
#2016-08-15|1486.98
#2016-08-16|1463.43
#2016-08-17|1451.31
#2016-08-18|1466.81
#2016-08-19|1448.11
#2016-08-22|1450.72
#2016-08-23|1454.17
#2016-08-24|1468.22
#2016-08-25|1472.30
#2016-08-26|1466.03
#2016-08-29|1464.39
#2016-08-30|1466.66
#2016-08-31|1479.64
#2016-09-01|1492.12
#2016-09-02|1476.36
#2016-09-05|1452.02
#2016-09-06|1457.55
#2016-09-07|1439.92
#2016-09-08|1401.20
#2016-09-09|1395.87
#2016-09-12|1370.30
#2016-09-13|1399.62
#2016-09-14|1410.47
#2016-09-15|1413.58
#2016-09-16|1430.56
#2016-09-19|1440.44
#2016-09-20|1419.18
#2016-09-21|1431.87
#2016-09-22|1455.57
#2016-09-23|1437.73
#2016-09-26|1439.78
#2016-09-27|1440.82
#2016-09-28|1431.48
#2016-09-29|1441.20
#2016-09-30|1434.67
#2016-10-03|1444.26
#2016-10-04|1464.05
#2016-10-05|1458.93
#2016-10-06|1457.55
#2016-10-07|1447.18
#2016-10-10|1392.14
#2016-10-11|1362.40
#2016-10-12|1314.97
#2016-10-13|1326.69
#2016-10-14|1404.71
#2016-10-17|1404.92
#2016-10-18|1416.45
#2016-10-19|1436.68
#2016-10-20|1433.79
#2016-10-21|1428.73
#2016-10-24|1428.73
#2016-10-25|1446.36
#2016-10-26|1431.90
#2016-10-27|1424.07
#2016-10-28|1415.10
#2016-10-31|1425.38
#2016-11-01|1443.01
#2016-11-02|1429.14
#2016-11-03|1430.49
#2016-11-04|1419.43
#2016-11-07|1438.19
#2016-11-08|1435.53
#2016-11-09|1429.48
#2016-11-10|1430.23
#2016-11-11|1399.89
#2016-11-14|1367.38
#2016-11-15|1370.06
#2016-11-16|1363.17
#2016-11-17|1363.19
#2016-11-18|1348.32
#2016-11-21|1363.44
#2016-11-22|1374.57
#2016-11-23|1381.02
#2016-11-24|1371.83
#2016-11-25|1383.88
#2016-11-28|1395.29
#2016-11-29|1389.22
#2016-11-30|1396.64
#2016-12-01|1396.10
#2016-12-02|1388.19
#2016-12-05|1388.19
#2016-12-06|1404.16
#2016-12-07|1407.59
#2016-12-08|1412.91
#2016-12-09|1412.20
#2016-12-12|1412.20
#2016-12-13|1418.51
#2016-12-14|1418.06
#2016-12-15|1406.40
#2016-12-16|1405.38
#2016-12-19|1399.56
#2016-12-20|1385.98
#2016-12-21|1379.06
#2016-12-22|1376.99
#2016-12-23|1385.66
#2016-12-26|1385.12
#2016-12-27|1390.97
#2016-12-28|1402.09
#2016-12-29|1413.16
#2016-12-30|1424.12
#2017-01-02|1424.12
#2017-01-03|1424.12
#2017-01-04|1432.57
#2017-01-05|1440.70
#2017-01-06|1449.00
#2017-01-09|1442.87
#2017-01-10|1454.29
#2017-01-11|1460.95
#2017-01-12|1458.91
#2017-01-13|1460.15
#2017-01-16|1454.93
#2017-01-17|1460.89
#2017-01-18|1455.41
#2017-01-19|1454.58
#2017-01-20|1457.76
#2017-01-23|1469.50
#2017-01-24|1468.79
#2017-01-25|1475.12
#2017-01-26|1480.79
#2017-01-27|1479.61
#2017-01-30|1473.92
#2017-01-31|1473.26
#2017-02-01|1478.54
#2017-02-02|1481.91
#2017-02-03|1494.53
#2017-02-06|1498.54
#2017-02-07|1493.63
#2017-02-08|1504.37
#2017-02-09|1493.39
#2017-02-10|1508.78
#2017-02-13|1508.78
#2017-02-14|1489.95
#2017-02-15|1480.82
#2017-02-16|1490.08
#2017-02-17|1490.10
#2017-02-20|1486.57
#2017-02-21|1473.40
#2017-02-22|1482.67
#2017-02-23|1482.28
#2017-02-24|1476.26
#2017-02-27|1474.14
#2017-02-28|1480.87
#2017-03-01|1480.06
#2017-03-02|1478.56
#2017-03-03|1476.74
#2017-03-06|1471.48
#2017-03-07|1473.42
#2017-03-08|1476.30
#2017-03-09|1475.14
#2017-03-10|1455.74
#2017-03-13|1465.61
#2017-03-14|1464.23
#2017-03-15|1465.23
#2017-03-16|1484.68
#2017-03-17|1503.64
#2017-03-20|1505.71
#2017-03-21|1507.23
#2017-03-22|1502.74
#2017-03-23|1506.23
#2017-03-24|1520.14
#2017-03-27|1528.53
#2017-03-28|1536.54
#2017-03-29|1530.91
#2017-03-30|1541.19
#2017-03-31|1535.47
#2017-04-03|1532.75
#2017-04-04|1535.89
#2017-04-05|1535.59
#2017-04-06|1535.59
#2017-04-07|1545.66
#2017-04-10|1536.48
#2017-04-11|1536.94
#2017-04-12|1545.59
#2017-04-13|1545.59
#2017-04-14|1545.59
#2017-04-17|1542.22
#2017-04-18|1535.68
#2017-04-19|1538.89
#2017-04-20|1543.96
#2017-04-21|1544.95
#2017-04-24|1541.00
#2017-04-25|1531.91
#2017-04-26|1541.38
#2017-04-27|1531.26
#2017-04-28|1521.84
#2017-05-01|1521.84
#2017-05-02|1521.61
#2017-05-03|1524.26
#2017-05-04|1525.10
#2017-05-05|1514.18
#2017-05-08|1523.12
#2017-05-09|1506.60
#2017-05-10|1506.60
#2017-05-11|1491.96
#2017-05-12|1491.21
#2017-05-15|1491.81
#2017-05-16|1513.48
#2017-05-17|1512.99
#2017-05-18|1516.72
#2017-05-19|1517.93
#2017-05-22|1527.34
#2017-05-23|1528.98
#2017-05-24|1529.23
#2017-05-25|1545.40
#2017-05-26|1554.36
#2017-05-29|1549.52
#2017-05-30|1551.45
#2017-05-31|1551.18
#2017-06-01|1549.26
#2017-06-02|1556.91
#2017-06-05|1569.35
#2017-06-06|1568.52
#2017-06-07|1560.46
#2017-06-08|1564.50
#2017-06-09|1561.09
#2017-06-12|1555.83
#2017-06-13|1562.50
#2017-06-14|1569.54
#2017-06-15|1561.93
#2017-06-16|1570.47
#2017-06-19|1576.13
#2017-06-20|1569.12
#2017-06-21|1560.75
#2017-06-22|1572.15
#2017-06-23|1576.01
#2017-06-26|1574.02
#2017-06-27|1573.32
#2017-06-28|1561.30
#2017-06-29|1557.46
#2017-06-30|1558.55
#2017-07-03|1559.38
#2017-07-04|1549.69
#2017-07-05|1549.91
#2017-07-06|1555.44
#2017-07-07|1544.99
#2017-07-10|1544.99
#2017-07-11|1537.44
#2017-07-12|1545.65
#2017-07-13|1555.15
#2017-07-14|1561.10
#2017-07-17|1558.20
#2017-07-18|1566.07
#2017-07-19|1569.90
#2017-07-20|1567.11
#2017-07-21|1573.30
#2017-07-24|1578.69
#2017-07-25|1575.26
#2017-07-26|1573.61
#2017-07-27|1580.34
#2017-07-28|1580.34
#2017-07-31|1580.00
#2017-08-01|1573.66
#2017-08-02|1578.79
#2017-08-03|1566.39
#2017-08-04|1568.27
#2017-08-07|1565.45
#2017-08-08|1570.18
#2017-08-09|1561.58
#2017-08-10|1565.82
#2017-08-11|1554.64
#2017-08-14|1554.64
#2017-08-15|1564.36
#2017-08-16|1574.36
#2017-08-17|1576.19
#2017-08-18|1572.83
#2017-08-21|1560.25
#2017-08-22|1570.05
#2017-08-23|1564.95
#2017-08-24|1565.66
#2017-08-25|1557.79
#2017-08-28|1571.21
#2017-08-29|1619.07
#2017-08-30|1614.28
#2017-08-31|1619.66
#2017-09-01|1613.86
#2017-09-04|1615.22
#2017-09-05|1617.73
#2017-09-06|1622.75
#2017-09-07|1632.65
#2017-09-08|1631.90
#2017-09-11|1634.52
#2017-09-12|1640.88
#2017-09-13|1638.81
#2017-09-14|1652.55
#2017-09-15|1662.62
#2017-09-18|1690.93
#2017-09-19|1693.35
#2017-09-20|1692.73
#2017-09-21|1686.82
#2017-09-22|1669.54
#2017-09-25|1679.73
#2017-09-26|1666.94
#2017-09-27|1662.27
#2017-09-28|1653.16
#2017-09-29|1662.93
#2017-10-02|1665.24
#2017-10-03|1665.84
#2017-10-04|1660.84
#2017-10-05|1663.88
#2017-10-06|1654.73
#2017-10-09|1658.36
#2017-10-10|1670.45
#2017-10-11|1678.45
#2017-10-12|1676.45
#2017-10-13|1676.45
#2017-10-16|1682.18
#2017-10-17|1678.59
#2017-10-18|1666.69
#2017-10-19|1640.44
#2017-10-20|1649.60
#2017-10-23|1649.60
#2017-10-24|1650.81
#2017-10-25|1653.54
#2017-10-26|1653.54
#2017-10-27|1659.22
#2017-10-30|1654.18
#2017-10-31|1662.47
#2017-11-01|1647.18
#2017-11-02|1637.35
#2017-11-03|1640.04
#2017-11-06|1639.54
#2017-11-07|1642.85
#2017-11-08|1631.01
#2017-11-09|1622.85
#2017-11-10|1616.36
#2017-11-13|1612.28
#2017-11-14|1615.32
#2017-11-15|1614.58
#2017-11-16|1619.49
#2017-11-17|1644.11
#2017-11-20|1661.10
#2017-11-21|1671.19
#2017-11-22|1678.88
#2017-11-23|1678.50
#2017-11-24|1664.49
#2017-11-27|1667.45
#2017-11-28|1693.25
#2017-11-29|1686.67
#2017-11-30|1667.91
#2017-12-01|1663.55
#2017-12-04|1656.75
#2017-12-05|1656.75
#2017-12-06|1653.18
#2017-12-07|1663.45
#2017-12-08|1657.30
#2017-12-11|1657.30
#2017-12-12|1661.45
#2017-12-13|1668.73
#2017-12-14|1675.51
#2017-12-15|1669.90
#2017-12-18|1663.40
#2017-12-19|1668.71
#2017-12-20|1678.76
#2017-12-21|1677.63
#2017-12-22|1673.06
#2017-12-25|1683.56
#2017-12-26|1689.23
#2017-12-27|1681.10
#2017-12-28|1672.41
#2017-12-29|1695.38
#2018-01-01|1695.38
#2018-01-02|1695.38
#2018-01-03|1736.67
#2018-01-04|1749.77
#2018-01-05|1758.55
#2018-01-08|1766.63
#2018-01-09|1765.22
#2018-01-10|1762.39
#2018-01-11|1760.11
#2018-01-12|1758.98
#2018-01-15|1778.49
#2018-01-16|1780.55
#2018-01-17|1776.42
#2018-01-18|1769.43
#2018-01-19|1769.46
#2018-01-22|1762.15
#2018-01-23|1760.26
#2018-01-24|1783.13
#2018-01-25|1776.38
#2018-01-26|1785.45
#2018-01-29|1783.48
#2018-01-30|1776.78
#2018-01-31|1782.96
#2018-02-01|1779.27
#2018-02-02|1766.47
#2018-02-05|1748.78
#2018-02-06|1724.00
#2018-02-07|1720.65
#2018-02-08|1705.90
#2018-02-09|1703.85
#2018-02-12|1707.70
#2018-02-13|1729.06
#2018-02-14|1721.57
#2018-02-15|1728.89
#2018-02-16|1730.63
#2018-02-19|1727.08
#2018-02-20|1718.42
#2018-02-21|1695.16
#2018-02-22|1679.93
#2018-02-23|1699.90
#2018-02-26|1720.69
#2018-02-27|1727.29
#2018-02-28|1722.30
#2018-03-01|1722.30
#2018-03-02|1698.83
#2018-03-05|1687.77
#2018-03-06|1678.77
#2018-03-07|1670.50
#2018-03-08|1673.52
#2018-03-09|1671.84
#2018-03-12|1699.80
#2018-03-13|1711.44
#2018-03-14|1722.30
#2018-03-15|1719.95
#2018-03-16|1709.13
#2018-03-19|1689.75
#2018-03-20|1699.41
#2018-03-21|1705.86
#2018-03-22|1704.01
#2018-03-23|1692.31
#2018-03-26|1695.15
#2018-03-27|1699.92
#2018-03-28|1685.40
#2018-03-29|1660.03
#2018-03-30|1680.10
#2018-04-02|1688.09
#2018-04-03|1687.76
#2018-04-04|1659.38
#2018-04-05|1668.10
#2018-04-06|1668.10
#2018-04-09|1679.31
#2018-04-10|1710.94
#2018-04-11|1709.27
#2018-04-12|1703.81
#2018-04-13|1703.81
#2018-04-16|1703.81
#2018-04-17|1688.38
#2018-04-18|1705.87
#2018-04-19|1711.43
#2018-04-20|1714.84
#2018-04-23|1711.22
#2018-04-24|1697.95
#2018-04-25|1687.50
#2018-04-26|1676.63
#2018-04-27|1674.03
#2018-04-30|1678.92
#2018-05-01|1678.92
#2018-05-02|1675.18
#2018-05-03|1688.10
#2018-05-04|1663.51
#2018-05-07|1661.84
#2018-05-08|1656.29
#2018-05-09|1643.22
#2018-05-10|1638.83
#2018-05-11|1661.13
#2018-05-14|1676.20
#2018-05-15|1665.10
#2018-05-16|1640.09
#2018-05-17|1643.35
#2018-05-18|1627.15
#2018-05-21|1643.97
#2018-05-22|1656.73
#2018-05-23|1645.31
#2018-05-24|1648.73
#2018-05-25|1664.54
#2018-05-28|1655.99
#2018-05-29|1655.99
#2018-05-30|1621.30
#2018-05-31|1633.63
#2018-06-01|1625.43
#2018-06-04|1625.87
#2018-06-05|1637.05
#2018-06-06|1630.34
#2018-06-07|1624.86
#2018-06-08|1616.21
#2018-06-11|1615.26
#2018-06-12|1610.77
#2018-06-13|1600.83
#2018-06-14|1588.91
#2018-06-15|1569.45
#2018-06-18|1526.18
#2018-06-19|1479.02
#2018-06-20|1502.63
#2018-06-21|1464.56
#2018-06-22|1463.58
#2018-06-25|1450.19
#2018-06-26|1448.21
#2018-06-27|1433.27
#2018-06-28|1417.09
#2018-06-29|1419.98
#2018-07-02|1458.14
#2018-07-03|1470.40
#2018-07-04|1467.97
#2018-07-05|1448.32
#2018-07-06|1463.33
#2018-07-09|1471.64
#2018-07-10|1478.84
#2018-07-11|1466.21
#2018-07-12|1481.33
#2018-07-13|1485.55
#2018-07-16|1470.98
#2018-07-17|1463.15
#2018-07-18|1464.18
#2018-07-19|1478.92
#2018-07-20|1491.90
#2018-07-23|1492.41
#2018-07-24|1510.03
#2018-07-25|1531.52
#2018-07-26|1542.50
#2018-07-27|1542.50
#2018-07-30|1542.50
#2018-07-31|1543.17
#2018-08-01|1563.08
#2018-08-02|1544.55
#2018-08-03|1546.00
#2018-08-06|1533.47
#2018-08-07|1544.61
#2018-08-08|1562.31
#2018-08-09|1563.41
#2018-08-10|1553.20
#2018-08-13|1553.20
#2018-08-14|1543.60
#2018-08-15|1530.84
#2018-08-16|1533.13
#2018-08-17|1545.76
#2018-08-20|1571.30
#2018-08-21|1580.00
#2018-08-22|1575.00
#2018-08-23|1584.28
#2018-08-24|1582.47
#2018-08-27|1605.86
#2018-08-28|1604.53
#2018-08-29|1601.24
#2018-08-30|1607.02
#2018-08-31|1605.02
#2018-09-03|1605.54
#2018-09-04|1596.97
#2018-09-05|1573.10
#2018-09-06|1576.47
#2018-09-07|1574.44
#2018-09-10|1569.49
#2018-09-11|1548.18
#2018-09-12|1553.66
#2018-09-13|1596.62
#2018-09-14|1603.43
#2018-09-17|1597.33
#2018-09-18|1630.22
#2018-09-19|1642.03
#2018-09-20|1641.18
#2018-09-21|1657.51
#2018-09-24|1637.41
#2018-09-25|1637.93
#2018-09-26|1630.70
#2018-09-27|1633.28
#2018-09-28|1639.24
#2018-10-01|1645.08
#2018-10-02|1623.45
#2018-10-03|1615.83
#2018-10-04|1590.22
#2018-10-05|1566.33
#2018-10-08|1537.99
#2018-10-09|1532.59
#2018-10-10|1552.84
#2018-10-11|1538.44
#2018-10-12|1550.65
#2018-10-15|1550.65
#2018-10-16|1556.29
#2018-10-17|1558.10
#2018-10-18|1541.11
#2018-10-19|1519.23
#2018-10-22|1506.72
#2018-10-23|1506.72
#2018-10-24|1481.48
#2018-10-25|1505.60
#2018-10-26|1473.03
#2018-10-29|1475.12
#2018-10-30|1476.86
#2018-10-31|1513.01
#2018-11-01|1518.97
#2018-11-02|1548.72
#2018-11-05|1534.14
#2018-11-06|1544.53
#2018-11-07|1552.98
#2018-11-08|1551.82
#2018-11-09|1534.76
#2018-11-12|1516.69
#2018-11-13|1536.17
#2018-11-14|1543.49
#2018-11-15|1524.57
#2018-11-16|1518.91
#2018-11-19|1533.34
#2018-11-20|1504.07
#2018-11-21|1507.72
#2018-11-22|1492.18
#2018-11-23|1510.94
#2018-11-26|1525.84
#2018-11-27|1518.06
#2018-11-28|1538.01
#2018-11-29|1536.40
#2018-11-30|1535.03
#2018-12-03|1567.57
#2018-12-04|1575.09
#2018-12-05|1575.09
#2018-12-06|1556.47
#2018-12-07|1560.69
#2018-12-10|1560.69
#2018-12-11|1541.79
#2018-12-12|1547.38
#2018-12-13|1529.32
#2018-12-14|1525.50
#2018-12-17|1516.36
#2018-12-18|1503.71
#2018-12-19|1531.80
#2018-12-20|1535.02
#2018-12-21|1544.05
#2018-12-24|1541.98
#2018-12-25|1506.80
#2018-12-26|1511.71
#2018-12-27|1507.65
#2018-12-28|1529.11
#2018-12-31|1529.11
#2019-01-01|1529.11
#2019-01-02|1544.89
#2019-01-03|1535.36
#2019-01-04|1543.32
#2019-01-07|1554.44
#2019-01-08|1547.50
#2019-01-09|1563.09
#2019-01-10|1561.00
#2019-01-11|1586.10
#2019-01-14|1580.46
#2019-01-15|1565.19
#2019-01-16|1570.30
#2019-01-17|1581.67
#2019-01-18|1595.03
#2019-01-21|1595.05
#2019-01-22|1604.21
#2019-01-23|1626.72
#2019-01-24|1628.61
#2019-01-25|1638.06
#2019-01-28|1661.14
#2019-01-29|1668.44
#2019-01-30|1687.64
#2019-01-31|1689.06
#2019-02-01|1695.22
#2019-02-04|1690.85
#2019-02-05|1697.39
#2019-02-06|1713.36
#2019-02-07|1698.58
#2019-02-08|1690.45
#2019-02-11|1679.24
#2019-02-12|1680.79
#2019-02-13|1700.83
#2019-02-14|1696.65
#2019-02-15|1671.74
#2019-02-18|1669.58
#2019-02-19|1669.58
#2019-02-20|1702.49
#2019-02-21|1696.14
#2019-02-22|1704.86
#2019-02-25|1709.37
#2019-02-26|1698.50
#2019-02-27|1694.82
#2019-02-28|1682.34
#2019-03-01|1654.64
#2019-03-04|1642.10
#2019-03-05|1650.92
#2019-03-06|1638.84
#2019-03-07|1651.74
#2019-03-08|1657.42
#2019-03-11|1656.42
#2019-03-12|1661.61
#2019-03-13|1681.08
#2019-03-14|1678.17
#2019-03-15|1664.14
#2019-03-18|1655.34
#2019-03-19|1668.61
#2019-03-20|1655.51
#2019-03-21|1664.50
#2019-03-22|1678.69
#2019-03-25|1672.99
#2019-03-26|1674.06
#2019-03-27|1664.85
#2019-03-28|1671.52
#2019-03-29|1670.00
#2019-04-01|1677.52
#2019-04-02|1677.95
#2019-04-03|1673.03
#2019-04-04|1667.84
#2019-04-05|1668.15
#2019-04-08|1668.15
#2019-04-09|1677.28
#2019-04-10|1671.33
#2019-04-11|1654.28
#2019-04-12|1663.83
#2019-04-15|1663.83
#2019-04-16|1663.83
#2019-04-17|1677.48
#2019-04-18|1677.52
#2019-04-19|1676.01
#2019-04-22|1666.56
#2019-04-23|1660.24
#2019-04-24|1659.37
#2019-04-25|1651.83
#2019-04-26|1655.83
#2019-04-29|1667.04
#2019-04-30|1680.73
#2019-05-01|1680.73
#2019-05-02|1680.86
#2019-05-03|1687.60
#2019-05-06|1687.60
#2019-05-07|1689.47
#2019-05-08|1678.14
#2019-05-09|1675.17
#2019-05-10|1687.24
#2019-05-13|1685.89
#2019-05-14|1684.10
#2019-05-15|1662.48
#2019-05-16|1661.07
#2019-05-17|1634.41
#2019-05-20|1634.41
#2019-05-21|1632.44
#2019-05-22|1653.74
#2019-05-23|1635.43
#2019-05-24|1641.99
#2019-05-27|1661.13
#2019-05-28|1658.51
#2019-05-29|1635.55
#2019-05-30|1638.80
#2019-05-31|1628.39
#2019-06-03|1628.39
#2019-06-04|1671.18
#2019-06-05|1675.50
#2019-06-06|1692.89
#2019-06-07|1694.14
#2019-06-10|1704.39
#2019-06-11|1708.41
#2019-06-12|1709.46
#2019-06-13|1713.68
#2019-06-14|1716.67
#2019-06-17|1708.24
#2019-06-18|1722.40
#2019-06-19|1782.23
#2019-06-20|1806.02
#2019-06-21|1809.16
#2019-06-24|1812.61
#2019-06-25|1820.04
#2019-06-26|1819.58
#2019-06-27|1820.68
#2019-06-28|1821.70
#2019-07-01|1835.60
#2019-07-02|1820.70
#2019-07-03|1842.26
#2019-07-04|1820.61
#2019-07-05|1820.39
#2019-07-08|1808.98
#2019-07-09|1796.62
#2019-07-10|1797.93
#2019-07-11|1809.91
#2019-07-12|1783.21
#2019-07-15|1781.59
#2019-07-16|1781.59
#2019-07-17|1770.34
#2019-07-18|1772.30
#2019-07-19|1785.92
#2019-07-22|1767.19
#2019-07-23|1766.95
#2019-07-24|1762.90
#2019-07-25|1764.08
#2019-07-26|1744.42
#2019-07-29|1744.42
#2019-07-30|1732.33
#2019-07-31|1738.62
#2019-08-01|1717.42
#2019-08-02|1705.38
#2019-08-05|1683.49
#2019-08-06|1680.16
#2019-08-07|1687.66
#2019-08-08|1698.13
#2019-08-09|1685.57
#2019-08-12|1685.57
#2019-08-13|1642.15
#2019-08-14|1658.43
#2019-08-15|1649.38
#2019-08-16|1666.87
#2019-08-19|1687.96
#2019-08-20|1666.70
#2019-08-21|1678.92
#2019-08-22|1674.13
#2019-08-23|1700.66
#2019-08-26|1682.92
#2019-08-27|1688.23
#2019-08-28|1685.57
#2019-08-29|1700.59
#2019-08-30|1725.47
#2019-09-02|1726.21
#2019-09-03|1707.27
#2019-09-04|1737.98
#2019-09-05|1754.14
#2019-09-06|1751.37
#2019-09-09|1757.44
#2019-09-10|1760.69
#2019-09-11|1776.97
#2019-09-12|1770.59
#2019-09-13|1769.55
#2019-09-16|1757.79
#2019-09-17|1741.24
#2019-09-18|1747.91
#2019-09-19|1740.51
#2019-09-20|1737.12
#2019-09-23|1726.44
#2019-09-24|1727.87
#2019-09-25|1726.85
#2019-09-26|1727.77
#2019-09-27|1733.11
#2019-09-30|1729.07
#2019-10-01|1714.43
#2019-10-02|1700.91
#2019-10-03|1698.04
#2019-10-04|1701.10
#2019-10-07|1701.71
#2019-10-08|1702.31
#2019-10-09|1707.78
#2019-10-10|1686.02
#2019-10-11|1698.56
#2019-10-14|1698.56
#2019-10-15|1704.96
#2019-10-16|1706.99
#2019-10-17|1709.02
#2019-10-18|1716.07
#2019-10-21|1710.81
#2019-10-22|1715.08
#2019-10-23|1715.08
#2019-10-24|1703.13
#2019-10-25|1666.91
#2019-10-28|1676.39
#2019-10-29|1670.63
#2019-10-30|1681.46
#2019-10-31|1688.32
#2019-11-01|1689.40
#2019-11-04|1732.63
#2019-11-05|1734.92
#2019-11-06|1734.83
#2019-11-07|1745.87
#2019-11-08|1749.80
#2019-11-11|1740.49
#2019-11-12|1736.52
#2019-11-13|1718.16
#2019-11-14|1715.33
#2019-11-15|1709.19
#2019-11-18|1724.28
#2019-11-19|1736.41
#2019-11-20|1722.46
#2019-11-21|1719.80
#2019-11-22|1728.64
#2019-11-25|1745.53
#2019-11-26|1740.67
#2019-11-27|1721.91
#2019-11-28|1699.78
#2019-11-29|1692.68
#2019-12-02|1667.17
#2019-12-03|1657.17
#2019-12-04|1661.15
#2019-12-05|1661.15
#2019-12-06|1658.40
#2019-12-09|1644.15
#2019-12-10|1644.15
#2019-12-11|1660.92
#2019-12-12|1691.19
#2019-12-13|1707.90
#2019-12-16|1672.89
#2019-12-17|1667.50
#2019-12-18|1686.99
#2019-12-19|1698.77
#2019-12-20|1709.09
#2019-12-23|1699.37
#2019-12-24|1684.06
#2019-12-25|1689.01
#2019-12-26|1705.59
#2019-12-27|1707.62
#2019-12-30|1720.56
#2019-12-31|1720.56
#2020-01-01|1720.56
#2020-01-02|1713.58
#2020-01-03|1697.30
#2020-01-06|1654.14
#2020-01-07|1676.93
#2020-01-08|1633.57
#2020-01-09|1670.54
#2020-01-10|1679.74
#2020-01-13|1694.43
#2020-01-14|1695.83
#2020-01-15|1689.08
#2020-01-16|1694.72
#2020-01-17|1701.51
#2020-01-20|1693.59
#2020-01-21|1665.46
#2020-01-22|1652.90
#2020-01-23|1648.68
#2020-01-24|1641.01
#2020-01-27|1586.79
#2020-01-28|1549.58
#2020-01-29|1575.04
#2020-01-30|1575.04
#2020-01-31|1582.40
#2020-02-03|1574.36
#2020-02-04|1602.50
#2020-02-05|1621.26
#2020-02-06|1621.42
#2020-02-07|1602.25
#2020-02-10|1602.25
#2020-02-11|1601.30
#2020-02-12|1618.83
#2020-02-13|1612.77
#2020-02-14|1605.95
#2020-02-17|1604.61
#2020-02-18|1587.04
#2020-02-19|1566.97
#2020-02-20|1521.77
#2020-02-21|1513.43
#2020-02-24|1454.95
#2020-02-25|1466.79
#2020-02-26|1390.94
#2020-02-27|1426.08
#2020-02-28|1366.42
#2020-03-02|1374.03
#2020-03-03|1404.98
#2020-03-04|1420.78
#2020-03-05|1432.02
#2020-03-06|1414.44
#2020-03-09|1363.39
#2020-03-10|1384.84
#2020-03-11|1353.09
#2020-03-12|1174.55
#2020-03-13|1197.40
#2020-03-16|1089.40
#2020-03-17|1077.62
#2020-03-18|1083.13
#2020-03-19|1077.27
#2020-03-20|1211.75
#2020-03-23|1064.95
#2020-03-24|1077.70
#2020-03-25|1141.32
#2020-03-26|1164.69
#2020-03-27|1168.97
#2020-03-30|1149.12
#2020-03-31|1177.08
#2020-04-01|1153.03
#2020-04-02|1160.22
#2020-04-03|1149.74
#2020-04-06|1149.74
#2020-04-07|1260.48
#2020-04-08|1260.15
#2020-04-09|1269.01
#2020-04-10|1289.71
#2020-04-13|1289.44
#2020-04-14|1308.21
#2020-04-15|1288.23
#2020-04-16|1249.08
#2020-04-17|1314.91
#2020-04-20|1356.53
#2020-04-21|1338.32
#2020-04-22|1372.66
#2020-04-23|1367.55
#2020-04-24|1337.68
#2020-04-27|1349.88
#2020-04-28|1376.98
#2020-04-29|1387.29
#2020-04-30|1413.33
#2020-05-01|1413.33
#2020-05-04|1413.33
#2020-05-05|1376.69
#2020-05-06|1376.69
#2020-05-07|1356.22
#2020-05-08|1373.97
#2020-05-11|1395.73
#2020-05-12|1418.76
#2020-05-13|1413.65
#2020-05-14|1403.27
#2020-05-15|1398.80
#2020-05-18|1398.05
#2020-05-19|1434.09
#2020-05-20|1449.41
#2020-05-21|1436.69
#2020-05-22|1420.22
#2020-05-25|1432.52
#2020-05-26|1451.47
#2020-05-27|1469.17
#2020-05-28|1452.13
#2020-05-29|1471.00
#2020-06-01|1485.37
#2020-06-02|1524.06
#2020-06-03|1524.06
#2020-06-04|1565.79
#2020-06-05|1590.16
#2020-06-08|1586.50
#2020-06-09|1570.56
#2020-06-10|1600.15
#2020-06-11|1580.89
#2020-06-12|1579.31
#2020-06-15|1530.15
#2020-06-16|1546.75
#2020-06-17|1548.43
#2020-06-18|1546.97
#2020-06-19|1541.17
#2020-06-22|1518.87
#2020-06-23|1533.11
#2020-06-24|1522.03
#2020-06-25|1523.20
#2020-06-26|1535.79
#2020-06-29|1536.72
#2020-06-30|1550.42
#2020-07-01|1558.32
#2020-07-02|1594.59
#2020-07-03|1587.42
#2020-07-06|1587.42
#2020-07-07|1560.59
#2020-07-08|1543.67
#2020-07-09|1547.05
#2020-07-10|1547.19
#2020-07-13|1539.89
#2020-07-14|1526.12
#2020-07-15|1548.27
#2020-07-16|1530.96
#2020-07-17|1543.84
#2020-07-20|1545.65
#2020-07-21|1571.31
#2020-07-22|1559.65
#2020-07-23|1552.57
#2020-07-24|1537.70
#2020-07-27|1537.70
#2020-07-28|1537.70
#2020-07-29|1562.75
#2020-07-30|1544.82
#2020-07-31|1567.24
#2020-08-03|1554.00
#2020-08-04|1567.23
#2020-08-05|1575.53
#2020-08-06|1560.13
#2020-08-07|1547.31
#2020-08-10|1547.19
#2020-08-11|1568.74
#2020-08-12|1568.74
#2020-08-13|1588.34
#2020-08-14|1556.87
#2020-08-17|1555.41
#2020-08-18|1580.95
#2020-08-19|1541.14
#2020-08-20|1520.93
#2020-08-21|1529.61
#2020-08-24|1581.86
#2020-08-25|1561.46
#2020-08-26|1572.95
#2020-08-27|1580.95
#2020-08-28|1573.98
#2020-08-31|1574.15
#2020-09-01|1583.24
#2020-09-02|1608.30
#2020-09-03|1598.26
#2020-09-04|1598.26
#2020-09-07|1598.26
#2020-09-08|1582.91
#2020-09-09|1588.14
#2020-09-10|1576.94
#2020-09-11|1556.98
#2020-09-14|1544.82
#2020-09-15|1566.27
#2020-09-16|1597.21
#2020-09-17|1580.05
#2020-09-18|1590.45
#2020-09-21|1567.02
#2020-09-22|1548.94
#2020-09-23|1547.15
#2020-09-24|1504.86
#2020-09-25|1505.64
#2020-09-28|1520.55
#2020-09-29|1518.59
#2020-09-30|1494.94
#2020-10-01|1522.16
#2020-10-02|1512.68
#2020-10-05|1528.96
#2020-10-06|1547.80
#2020-10-07|1568.55
#2020-10-08|1573.91
#2020-10-09|1575.04
#2020-10-12|1570.76
#2020-10-13|1570.76
#2020-10-14|1562.44
#2020-10-15|1524.27
#2020-10-16|1512.64
#2020-10-19|1473.36
#2020-10-20|1485.99
#2020-10-21|1495.01
#2020-10-22|1478.58
#2020-10-23|1478.58
#2020-10-26|1475.77
#2020-10-27|1488.10
#2020-10-28|1482.94
#2020-10-29|1468.38
#2020-10-30|1459.77
#2020-11-02|1475.38
#2020-11-03|1499.11
#2020-11-04|1501.06
#2020-11-05|1569.63
#2020-11-06|1566.92
#2020-11-09|1616.35
#2020-11-10|1740.03
#2020-11-11|1743.71
#2020-11-12|1718.17
#2020-11-13|1730.86
#2020-11-16|1729.26
#2020-11-17|1734.59
#2020-11-18|1739.76
#2020-11-19|1731.84
#2020-11-20|1760.72
#2020-11-23|1794.12
#2020-11-24|1772.59
#2020-11-25|1770.98
#2020-11-26|1788.76
#2020-11-27|1782.45
#2020-11-30|1756.27
#2020-12-01|1770.88
#2020-12-02|1757.99
#2020-12-03|1778.43
#2020-12-04|1798.68
#2020-12-07|1798.68
#2020-12-08|1845.58
#2020-12-09|1846.16
#2020-12-10|1846.16
#2020-12-11|1846.16
#2020-12-14|1813.52
#2020-12-15|1821.76
#2020-12-16|1838.01
#2020-12-17|1834.14
#2020-12-18|1823.24
#2020-12-21|1719.23
#2020-12-22|1719.47
#2020-12-23|1709.09
#2020-12-24|1740.96
#2020-12-25|1758.71
#2020-12-28|1727.08
#2020-12-29|1765.66
#2020-12-30|1750.59
#2020-12-31|1750.59
#2021-01-01|1750.59
#2021-01-04|1754.04
#2021-01-05|1782.53
#2021-01-06|1767.43
#2021-01-07|1792.34
#2021-01-08|1798.30
#2021-01-11|1773.48
#2021-01-12|1755.43
#2021-01-13|1765.33
#2021-01-14|1778.57
#2021-01-15|1770.82
#2021-01-18|1760.20
#2021-01-19|1769.92
#2021-01-20|1771.71
#2021-01-21|1767.13
#2021-01-22|1763.08
#2021-01-25|1764.86
#2021-01-26|1768.50
#2021-01-27|1759.59
#2021-01-28|1725.60
#2021-01-29|1721.01
#2021-02-01|1727.94
#2021-02-02|1760.17
#2021-02-03|1735.08
#2021-02-04|1728.34
#2021-02-05|1746.82
#2021-02-08|1764.95
#2021-02-09|1768.61
#2021-02-10|1769.31
#2021-02-11|1763.91
#2021-02-12|1763.91
#2021-02-15|1765.67
#2021-02-16|1778.64
#2021-02-17|1756.25
#2021-02-18|1746.00
#2021-02-19|1741.84
#2021-02-22|1724.36
#2021-02-23|1758.45
#2021-02-24|1756.73
#2021-02-25|1760.57
#2021-02-26|1760.57
#2021-03-01|1768.91
#2021-03-02|1768.56
#2021-03-03|1818.32
#2021-03-04|1802.12
#2021-03-05|1796.33
#2021-03-08|1776.46
#2021-03-09|1792.84
#2021-03-10|1820.22
#2021-03-11|1830.01
#2021-03-12|1815.22
#2021-03-15|1822.82
#2021-03-16|1829.62
#2021-03-17|1821.43
#2021-03-18|1822.76
#2021-03-19|1817.40
#2021-03-22|1827.80
#2021-03-23|1838.94
#2021-03-24|1856.05
#2021-03-25|1841.90
#2021-03-26|1851.54
#2021-03-29|1866.19
#2021-03-30|1878.99
#2021-03-31|1872.75
#2021-04-01|1861.76
#2021-04-02|1880.00
#2021-04-05|1846.76
#2021-04-06|1846.76
#2021-04-07|1806.22
#2021-04-08|1811.33
#2021-04-09|1846.33
#2021-04-12|1819.30
#2021-04-13|1819.30
#2021-04-14|1819.30
#2021-04-15|1819.30
#2021-04-16|1847.19
#2021-04-19|1883.09
#2021-04-20|1875.56
#2021-04-21|1872.13
#2021-04-22|1874.96
#2021-04-23|1857.62
#2021-04-26|1876.63
#2021-04-27|1861.12
#2021-04-28|1908.04
#2021-04-29|1946.33
#2021-04-30|1939.25
#2021-05-03|1939.25
#2021-05-04|1939.25
#2021-05-05|1919.36
#2021-05-06|1939.16
#2021-05-07|1937.47
#2021-05-10|1936.24
#2021-05-11|1938.67
#2021-05-12|1901.63
#2021-05-13|1874.76
#2021-05-14|1878.10
#2021-05-17|1849.54
#2021-05-18|1880.82
#2021-05-19|1873.70
#2021-05-20|1872.43
#2021-05-21|1875.02
#2021-05-24|1865.23
#2021-05-25|1875.33
#2021-05-26|1875.33
#2021-05-27|1914.69
#2021-05-28|1919.83
#2021-05-31|1928.50
#2021-06-01|1960.04
#2021-06-02|1947.62
#2021-06-03|1947.62
#2021-06-04|1919.69
#2021-06-07|1927.75
#2021-06-08|1918.62
#2021-06-09|1931.35
#2021-06-10|1940.13
#2021-06-11|1989.29
#2021-06-14|1969.33
#2021-06-15|1956.74
#2021-06-16|1964.78
#2021-06-17|1945.28
#2021-06-18|1933.92
#2021-06-21|1908.68
#2021-06-22|1886.71
#2021-06-23|1873.57
#2021-06-24|1864.39
#2021-06-25|1869.73
#2021-06-28|1840.40
#2021-06-29|1858.68
#2021-06-30|1854.70
#2021-07-01|1859.19
#2021-07-02|1832.21
#2021-07-05|1832.26
#2021-07-06|1827.28
#2021-07-07|1804.85
#2021-07-08|1775.96
#2021-07-09|1773.76
#2021-07-12|1778.39
#2021-07-13|1818.85
#2021-07-14|1802.77
#2021-07-15|1782.08
#2021-07-16|1784.10
#2021-07-19|1767.62
#2021-07-20|1747.55
#2021-07-21|1725.83
#2021-07-22|1740.60
#2021-07-23|1729.12
#2021-07-26|1729.12
#2021-07-27|1724.20
#2021-07-28|1724.20
#2021-07-29|1722.91
#2021-07-30|1715.30
#2021-08-02|1730.36
#2021-08-03|1749.29
#2021-08-04|1737.67
#2021-08-05|1712.94
#2021-08-06|1688.42
#2021-08-09|1713.24
#2021-08-10|1716.90
#2021-08-11|1699.34
#2021-08-12|1699.34
#2021-08-13|1700.07
#2021-08-16|1686.48
#2021-08-17|1705.23
#2021-08-18|1740.24
#2021-08-19|1730.44
#2021-08-20|1745.12
#2021-08-23|1783.83
#2021-08-24|1807.89
#2021-08-25|1836.85
#2021-08-26|1844.03
#2021-08-27|1846.03
#2021-08-30|1873.38
#2021-08-31|1892.01
#2021-09-01|1854.82
#2021-09-02|1855.91
#2021-09-03|1853.25
#2021-09-06|1851.11
#2021-09-07|1834.03
#2021-09-08|1818.54
#2021-09-09|1799.40
#2021-09-10|1793.23
#2021-09-13|1809.84
#2021-09-14|1799.85
#2021-09-15|1805.21
#2021-09-16|1797.56
#2021-09-17|1785.48
#2021-09-20|1742.37
#2021-09-21|1757.30
#2021-09-22|1758.49
#2021-09-23|1770.58
#2021-09-24|1770.58
#2021-09-27|1745.33
#2021-09-28|1713.37
#2021-09-29|1711.93
#2021-09-30|1697.26
#2021-10-01|1712.70
#2021-10-04|1713.72
#2021-10-05|1734.68
#2021-10-06|1713.51
#2021-10-07|1730.17
#2021-10-08|1745.77
#2021-10-11|1729.07
#2021-10-12|1775.75
#2021-10-13|1775.75
#2021-10-14|1784.59
#2021-10-15|1772.45
#2021-10-18|1770.30
#2021-10-19|1751.02
#2021-10-20|1756.12
#2021-10-21|1762.65
#2021-10-22|1762.65
#2021-10-25|1763.61
#2021-10-26|1758.02
#2021-10-27|1747.89
#2021-10-28|1753.79
#2021-10-29|1761.51
#2021-11-01|1739.63
#2021-11-02|1745.78
#2021-11-03|1734.44
#2021-11-04|1737.36
#2021-11-05|1747.04
#2021-11-08|1778.86
#2021-11-09|1792.79
#2021-11-10|1790.15
#2021-11-11|1782.16
#2021-11-12|1791.06
#2021-11-15|1792.03
#2021-11-16|1801.51
#2021-11-17|1793.96
#2021-11-18|1809.39
#2021-11-19|1796.39
#2021-11-22|1789.03
#2021-11-23|1776.88
#2021-11-24|1763.63
#2021-11-25|1763.04
#2021-11-26|1698.45
#2021-11-29|1660.15
#2021-11-30|1632.56
#2021-12-01|1644.72
#2021-12-02|1629.59
#2021-12-03|1635.66
#2021-12-06|1635.66
#2021-12-07|1676.27
#2021-12-08|1689.16
#2021-12-09|1685.53
#2021-12-10|1685.53
#2021-12-13|1691.74
#2021-12-14|1695.27
#2021-12-15|1677.21
#2021-12-16|1689.82
#2021-12-17|1693.65
#2021-12-20|1670.27
#2021-12-21|1677.74
#2021-12-22|1670.83
#2021-12-23|1693.35
#2021-12-24|1702.40
#2021-12-27|1690.66
#2021-12-28|1700.56
#2021-12-29|1721.74
#2021-12-30|1725.75
#2021-12-31|1725.75
#2022-01-03|1725.75
#2022-01-04|1752.34
#2022-01-05|1759.18
#2022-01-06|1711.94
#2022-01-07|1705.29
#2022-01-10|1704.77
#2022-01-11|1727.68
#2022-01-12|1735.24
#2022-01-13|1744.59
#2022-01-14|1726.86
#2022-01-17|1737.39
#2022-01-18|1719.90
#2022-01-19|1716.71
#2022-01-20|1730.04
#2022-01-21|1726.84
#2022-01-24|1705.71
#2022-01-25|1700.02
#2022-01-26|1714.45
#2022-01-27|1710.08
#2022-01-28|1713.15
#2022-01-31|1719.12
#2022-02-01|1741.87
#2022-02-02|1735.79
#2022-02-03|1739.25
#2022-02-04|1748.10
#2022-02-07|1742.79
#2022-02-08|1753.10
#2022-02-09|1789.04
#2022-02-10|1792.64
#2022-02-11|1773.93
#2022-02-14|1760.84
#2022-02-15|1788.89
#2022-02-16|1788.89
#2022-02-17|1821.84
#2022-02-18|1827.27
#2022-02-21|1820.86
#2022-02-22|1790.20
#2022-02-23|1813.21
#2022-02-24|1757.30
#2022-02-25|1778.07
#2022-02-28|1777.32
#2022-03-01|1774.67
#2022-03-02|1758.19
#2022-03-03|1776.75
#2022-03-04|1748.77
#2022-03-07|1685.14
#2022-03-08|1671.01
#2022-03-09|1707.17
#2022-03-10|1713.93
#2022-03-11|1715.80
#2022-03-14|1716.51
#2022-03-15|1692.19
#2022-03-16|1721.48
#2022-03-17|1743.13
#2022-03-18|1729.14
#2022-03-21|1711.88
#2022-03-22|1708.56
#2022-03-23|1702.98
#2022-03-24|1704.87
#2022-03-25|1698.29
#2022-03-28|1691.95
#2022-03-29|1709.89
#2022-03-30|1744.67
#2022-03-31|1751.35
#2022-04-01|1741.23
#2022-04-04|1742.73
#2022-04-05|1746.28
#2022-04-06|1746.28
#2022-04-07|1722.62
#2022-04-08|1718.60
#2022-04-11|1710.59
#2022-04-12|1713.02
#2022-04-13|1713.02
#2022-04-14|1713.02
#2022-04-15|1713.02
#2022-04-18|1704.55
#2022-04-19|1704.76
#2022-04-20|1706.45
#2022-04-21|1711.56
#2022-04-22|1707.54
#2022-04-25|1694.09
#2022-04-26|1683.65
#2022-04-27|1673.13
#2022-04-28|1668.82
#2022-04-29|1689.20
#2022-05-02|1689.20
#2022-05-03|1670.27
#2022-05-04|1670.27
#2022-05-05|1687.14
#2022-05-06|1653.51
#2022-05-09|1623.23
#2022-05-10|1651.81
#2022-05-11|1626.67
#2022-05-12|1603.15
#2022-05-13|1608.80
#2022-05-16|1608.80
#2022-05-17|1657.25
#2022-05-18|1669.73
#2022-05-19|1657.76
#2022-05-20|1692.30
#2022-05-23|1709.96
#2022-05-24|1701.96
#2022-05-25|1707.15
#2022-05-26|1721.16
#2022-05-27|1714.56
#2022-05-30|1732.49
#2022-05-31|1734.87
#2022-06-01|1722.70
#2022-06-02|1713.95
#2022-06-03|1713.95
#2022-06-06|1714.54
#2022-06-07|1694.17
#2022-06-08|1693.26
#2022-06-09|1688.55
#2022-06-10|1671.12
#2022-06-13|1641.56
#2022-06-14|1631.30
#2022-06-15|1634.57
#2022-06-16|1604.33
#2022-06-17|1605.15
#2022-06-20|1621.81
#2022-06-21|1631.62
#2022-06-22|1614.18
#2022-06-23|1612.11
#2022-06-24|1641.86
#2022-06-27|1658.98
#2022-06-28|1690.71
#2022-06-29|1671.82
#2022-06-30|1649.42
#2022-07-01|1642.61
#2022-07-04|1632.29
#2022-07-05|1600.91
#2022-07-06|1594.06
#2022-07-07|1606.42
#2022-07-08|1607.55
#2022-07-11|1602.90
#2022-07-12|1583.89
#2022-07-13|1583.89
#2022-07-14|1564.59
#2022-07-15|1557.46
#2022-07-18|1563.78
#2022-07-19|1555.32
#2022-07-20|1555.70
#2022-07-21|1547.14
#2022-07-22|1566.39
#2022-07-25|1567.45
#2022-07-26|1556.92
#2022-07-27|1566.03
#2022-07-28|1566.03
#2022-07-29|1566.03
#2022-08-01|1606.91
#2022-08-02|1596.16
#2022-08-03|1587.61
#2022-08-04|1615.27
#2022-08-05|1645.06
#2022-08-08|1644.75
#2022-08-09|1661.85
#2022-08-10|1658.10
#2022-08-11|1682.56
#2022-08-12|1682.56
#2022-08-15|1662.55
#2022-08-16|1652.33
#2022-08-17|1663.26
#2022-08-18|1654.72
#2022-08-19|1641.64
#2022-08-22|1613.05
#2022-08-23|1617.56
#2022-08-24|1614.51
#2022-08-25|1640.48
#2022-08-26|1630.40
#2022-08-29|1593.76
#2022-08-30|1610.59
#2022-08-31|1608.53
#2022-09-01|1588.27
#2022-09-02|1589.93
#2022-09-05|1596.20
#2022-09-06|1604.51
#2022-09-07|1600.21
#2022-09-08|1614.07
#2022-09-09|1622.70
#2022-09-12|1630.48
#2022-09-13|1634.76
#2022-09-14|1610.18
#2022-09-15|1589.48
#2022-09-16|1581.08
#2022-09-19|1574.08
#2022-09-20|1575.54
#2022-09-21|1552.40
#2022-09-22|1554.34
#2022-09-23|1544.54
#2022-09-26|1516.78
#2022-09-27|1510.53
#2022-09-28|1480.60
#2022-09-29|1486.27
#2022-09-30|1496.81
#2022-10-03|1453.70
#2022-10-04|1484.04
#2022-10-05|1489.71
#2022-10-06|1504.49
#2022-10-07|1494.37
#2022-10-10|1459.39
#2022-10-11|1439.98
#2022-10-12|1437.67
#2022-10-13|1437.67
#2022-10-14|1437.67
#2022-10-17|1433.64
#2022-10-18|1467.85
#2022-10-19|1465.22
#2022-10-20|1477.71
#2022-10-21|1473.48
#2022-10-24|1473.48
#2022-10-25|1486.88
#2022-10-26|1510.45
#2022-10-27|1505.44
#2022-10-28|1498.81
#2022-10-31|1498.36
#2022-11-01|1533.49
#2022-11-02|1545.06
#2022-11-03|1525.65
#2022-11-04|1540.67
#2022-11-07|1552.69
#2022-11-08|1567.06
#2022-11-09|1578.73
#2022-11-10|1571.03
#2022-11-11|1638.19
#2022-11-14|1639.69
#2022-11-15|1661.60
#2022-11-16|1640.03
#2022-11-17|1629.58
#2022-11-18|1626.92
#2022-11-21|1614.75
#2022-11-22|1610.34
#2022-11-23|1604.92
#2022-11-24|1625.60
#2022-11-25|1615.38
#2022-11-28|1625.84
#2022-11-29|1641.48
#2022-11-30|1653.41
#2022-12-01|1666.58
#2022-12-02|1667.68
#2022-12-05|1667.68
#2022-12-06|1653.95
#2022-12-07|1649.72
#2022-12-08|1669.14
#2022-12-09|1672.86
#2022-12-12|1672.86
#2022-12-13|1668.79
#2022-12-14|1694.28
#2022-12-15|1656.94
#2022-12-16|1655.38
#2022-12-19|1660.98
#2022-12-20|1655.85
#2022-12-21|1653.35
#2022-12-22|1662.04
#2022-12-23|1658.16
#2022-12-26|1668.40
#2022-12-27|1699.07
#2022-12-28|1695.20
#2022-12-29|1716.30
#2022-12-30|1706.06
#2023-01-02|1706.06
#2023-01-03|1712.51
#2023-01-04|1726.75
#2023-01-05|1742.66
#2023-01-06|1746.72
#2023-01-09|1784.82
#2023-01-10|1789.19
#2023-01-11|1786.76
#2023-01-12|1783.53
#2023-01-13|1797.32
#2023-01-16|1791.03
#2023-01-17|1788.91
#2023-01-18|1812.99
#2023-01-19|1799.41
#2023-01-20|1809.26
#2023-01-23|1812.90
#2023-01-24|1803.18
#2023-01-25|1796.97
#2023-01-26|1781.32
#2023-01-27|1791.10
#2023-01-30|1799.84
#2023-01-31|1764.60
#2023-02-01|1789.74
#2023-02-02|1781.72
#2023-02-03|1769.63
#2023-02-06|1727.77
#2023-02-07|1726.42
#2023-02-08|1731.89
#2023-02-09|1729.54
#2023-02-10|1704.39
#2023-02-13|1686.37
#2023-02-14|1682.67
#2023-02-15|1646.10
#2023-02-16|1650.63
#2023-02-17|1629.64
#2023-02-20|1647.34
#2023-02-21|1648.02
#2023-02-22|1630.97
#2023-02-23|1631.97
#2023-02-24|1611.96
#2023-02-27|1589.96
#2023-02-28|1585.05
#2023-03-01|1597.93
#2023-03-02|1597.45
#2023-03-03|1593.36
#2023-03-06|1593.36
#2023-03-07|1609.49
#2023-03-08|1581.32
#2023-03-09|1578.35
#2023-03-10|1566.52
#2023-03-13|1571.67
#2023-03-14|1523.03
#2023-03-15|1569.80
#2023-03-16|1569.04
#2023-03-17|1566.34
#2023-03-20|1567.71
#2023-03-21|1573.85
#2023-03-22|1576.26
#2023-03-23|1603.92
#2023-03-24|1592.95
#2023-03-27|1580.55
#2023-03-28|1598.29
#2023-03-29|1605.24
#2023-03-30|1585.58
#2023-03-31|1585.28
#2023-04-03|1582.66
#2023-04-04|1585.32
#2023-04-05|1593.70
#2023-04-06|1593.70
#2023-04-07|1594.24
#2023-04-10|1584.29
#2023-04-11|1588.52
#2023-04-12|1590.00
#2023-04-13|1590.00
#2023-04-14|1590.00
#2023-04-17|1590.23
#2023-04-18|1587.33
#2023-04-19|1564.72
#2023-04-20|1556.31
#2023-04-21|1551.74
#2023-04-24|1557.51
#2023-04-25|1540.89
#2023-04-26|1553.84
#2023-04-27|1568.98
#2023-04-28|1570.40
#2023-05-01|1570.40
#2023-05-02|1567.40
#2023-05-03|1593.65
#2023-05-04|1593.65
#2023-05-05|1593.65
#2023-05-08|1629.42
#2023-05-09|1632.95
#2023-05-10|1643.96
#2023-05-11|1641.06
#2023-05-12|1623.21
#2023-05-15|1605.52
#2023-05-16|1590.31
#2023-05-17|1574.25
#2023-05-18|1561.95
#2023-05-19|1545.70
#2023-05-22|1555.48
#2023-05-23|1541.07
#2023-05-24|1543.79
#2023-05-25|1519.34
#2023-05-26|1515.11
#2023-05-29|1518.15
#2023-05-30|1507.37
#2023-05-31|1497.46
#2023-06-01|1498.90
#2023-06-02|1513.11
#2023-06-05|1513.11
#2023-06-06|1499.71
#2023-06-07|1510.93
#2023-06-08|1531.47
#2023-06-09|1540.77
#2023-06-12|1536.48
#2023-06-13|1547.44
#2023-06-14|1544.64
#2023-06-15|1524.23
#2023-06-16|1527.38
#2023-06-19|1514.31
#2023-06-20|1527.50
#2023-06-21|1504.97
#2023-06-22|1491.89
#2023-06-23|1475.69
#2023-06-26|1462.16
#2023-06-27|1450.44
#2023-06-28|1436.35
#2023-06-29|1442.77
#2023-06-30|1466.72
#2023-07-03|1481.59
#2023-07-04|1500.44
#2023-07-05|1492.01
#2023-07-06|1464.40
#2023-07-07|1459.21
#2023-07-10|1458.52
#2023-07-11|1474.76
#2023-07-12|1473.41
#2023-07-13|1475.83
#2023-07-14|1496.74
#2023-07-17|1510.98
#2023-07-18|1530.37
#2023-07-19|1543.61
#2023-07-20|1522.93
#2023-07-21|1515.31
#2023-07-24|1504.55
#2023-07-25|1506.76
#2023-07-26|1512.34
#2023-07-27|1539.99
#2023-07-28|1539.99
#2023-07-31|1541.46
#2023-08-01|1541.46
#2023-08-02|1533.05
#2023-08-03|1500.37
#2023-08-04|1490.58
#2023-08-07|1484.54
#2023-08-08|1470.15
#2023-08-09|1477.36
#2023-08-10|1477.40
#2023-08-11|1485.53
#2023-08-14|1485.53
#2023-08-15|1456.66
#2023-08-16|1452.01
#2023-08-17|1463.04
#2023-08-18|1460.49
#2023-08-21|1467.88
#2023-08-22|1489.47
#2023-08-23|1495.72
#2023-08-24|1509.02
#2023-08-25|1507.30
#2023-08-28|1495.16
#2023-08-29|1510.21
#2023-08-30|1516.40
#2023-08-31|1509.23
#2023-09-01|1509.20
#2023-09-04|1487.91
#2023-09-05|1478.58
#2023-09-06|1472.71
#2023-09-07|1469.85
#2023-09-08|1467.27
#2023-09-11|1467.61
#2023-09-12|1463.91
#2023-09-13|1443.51
#2023-09-14|1451.94
#2023-09-15|1452.61
#2023-09-18|1447.71
#2023-09-19|1431.36
#2023-09-20|1410.14
#2023-09-21|1418.70
#2023-09-22|1434.80
#2023-09-25|1409.01
#2023-09-26|1391.14
#2023-09-27|1388.50
#2023-09-28|1363.11
#2023-09-29|1386.40
#2023-10-02|1363.15
#2023-10-03|1340.08
#2023-10-04|1335.99
#2023-10-05|1353.18
#2023-10-06|1340.56
#2023-10-09|1336.35
#2023-10-10|1338.74
#2023-10-11|1364.39
#2023-10-12|1365.29
#2023-10-13|1365.29
#2023-10-16|1335.34
#2023-10-17|1349.62
#2023-10-18|1352.04
#2023-10-19|1332.19
#2023-10-20|1307.52
#2023-10-23|1307.52
#2023-10-24|1312.53
#2023-10-25|1330.92
#2023-10-26|1313.13
#2023-10-27|1331.74
#2023-10-30|1339.34
#2023-10-31|1332.16
#2023-11-01|1316.88
#2023-11-02|1352.85
#2023-11-03|1370.28
#2023-11-06|1378.08
#2023-11-07|1369.70
#2023-11-08|1378.97
#2023-11-09|1368.37
#2023-11-10|1334.56
#2023-11-13|1326.14
#2023-11-14|1327.83
#2023-11-15|1365.16
#2023-11-16|1367.30
#2023-11-17|1386.74
#2023-11-20|1382.05
#2023-11-21|1373.22
#2023-11-22|1365.32
#2023-11-23|1337.55
#2023-11-24|1324.03
#2023-11-27|1322.81
#2023-11-28|1335.53
#2023-11-29|1319.78
#2023-11-30|1304.81
#2023-12-01|1303.15
#2023-12-04|1329.34
#2023-12-05|1329.34
#2023-12-06|1324.07
#2023-12-07|1322.81
#2023-12-08|1317.26
#2023-12-11|1317.26
#2023-12-12|1283.72
#2023-12-13|1269.92
#2023-12-14|1315.17
#2023-12-15|1334.30
#2023-12-18|1327.88
#2023-12-19|1328.21
#2023-12-20|1332.52
#2023-12-21|1338.30
#2023-12-22|1343.69
#2023-12-25|1340.25
#2023-12-26|1346.56
#2023-12-27|1356.40
#2023-12-28|1373.66
#2023-12-29|1373.66
#2024-01-01|1373.66
#2024-01-02|1400.47
#2024-01-03|1397.06
#2024-01-04|1415.21
#2024-01-05|1390.26
#2024-01-08|1364.92
#2024-01-09|1361.77
#2024-01-10|1355.54
#2024-01-11|1337.86
#2024-01-12|1345.52
#2024-01-15|1337.94
#2024-01-16|1324.36
#2024-01-17|1282.75
#2024-01-18|1276.46
#2024-01-19|1268.22
#2024-01-22|1254.76
#2024-01-23|1233.87
#2024-01-24|1255.02
#2024-01-25|1244.15
#2024-01-26|1246.42
#2024-01-29|1259.78
#2024-01-30|1252.07
#2024-01-31|1239.04
#2024-02-01|1253.88
#2024-02-02|1273.13
#2024-02-05|1260.21
#2024-02-06|1281.70
#2024-02-07|1283.35
#2024-02-08|1260.65
#2024-02-09|1257.10
#2024-02-12|1264.41
#2024-02-13|1261.84
#2024-02-14|1251.66
#2024-02-15|1245.31
#2024-02-16|1249.05
#2024-02-19|1251.08
#2024-02-20|1242.24
#2024-02-21|1256.77
#2024-02-22|1274.36
#2024-02-23|1259.94
#2024-02-26|1259.94
#2024-02-27|1263.33
#2024-02-28|1252.35
#2024-02-29|1248.34
#2024-03-01|1255.62
#2024-03-04|1253.83
#2024-03-05|1245.35
#2024-03-06|1256.57
#2024-03-07|1259.34
#2024-03-08|1287.31
#2024-03-11|1285.07
#2024-03-12|1278.44
#2024-03-13|1285.76
#2024-03-14|1296.37
#2024-03-15|1289.02
#2024-03-18|1273.50
#2024-03-19|1258.15
#2024-03-20|1245.77
#2024-03-21|1257.94
#2024-03-22|1229.73
#2024-03-25|1228.87
#2024-03-26|1235.75
#2024-03-27|1242.55
#2024-03-28|1226.79
#2024-03-29|1231.87
#2024-04-01|1243.25
#2024-04-02|1237.00
#2024-04-03|1223.65
#2024-04-04|1226.63
#2024-04-05|1233.59
#2024-04-08|1233.59
#2024-04-09|1267.79
#2024-04-10|1277.36
#2024-04-11|1262.41
#2024-04-12|1262.41
#2024-04-15|1262.41
#2024-04-16|1262.41
#2024-04-17|1231.03
#2024-04-18|1230.02
#2024-04-19|1187.11
#2024-04-22|1206.85
#2024-04-23|1217.97
#2024-04-24|1218.74
#2024-04-25|1214.93
#2024-04-26|1211.70
#2024-04-29|1217.89
#2024-04-30|1226.39
#2024-05-01|1226.39
#2024-05-02|1225.96
#2024-05-03|1239.19
#2024-05-06|1239.19
#2024-05-07|1231.97
#2024-05-08|1223.65
#2024-05-09|1224.71
#2024-05-10|1235.76
#2024-05-13|1235.18
#2024-05-14|1240.90
#2024-05-15|1239.32
#2024-05-16|1256.17
#2024-05-17|1269.11
#2024-05-20|1261.11
#2024-05-21|1250.47
#2024-05-22|1250.47
#2024-05-23|1243.39
#2024-05-24|1232.12
#2024-05-27|1233.93
#2024-05-28|1235.99
#2024-05-29|1210.39
#2024-05-30|1214.12
#2024-05-31|1196.60
#2024-06-03|1196.60
#2024-06-04|1188.87
#2024-06-05|1190.67
#2024-06-06|1174.58
#2024-06-07|1174.17
#2024-06-10|1151.56
#2024-06-11|1153.65
#2024-06-12|1142.56
#2024-06-13|1139.61
#2024-06-14|1133.90
#2024-06-17|1130.95
#2024-06-18|1131.49
#2024-06-19|1139.87
#2024-06-20|1127.47
#2024-06-21|1134.06
#2024-06-24|1129.84
#2024-06-25|1130.66
#2024-06-26|1124.93
#2024-06-27|1110.08
#2024-06-28|1110.44
#2024-07-01|1104.30
#2024-07-02|1087.51
#2024-07-03|1093.21
#2024-07-04|1097.92
#2024-07-05|1102.31
#2024-07-08|1115.19
#2024-07-09|1111.09
#2024-07-10|1119.75
#2024-07-11|1129.93
#2024-07-12|1129.95
#2024-07-15|1123.22
#2024-07-16|1114.99
#2024-07-17|1107.24
#2024-07-18|1115.55
#2024-07-19|1102.61
#2024-07-22|1102.61
#2024-07-23|1091.37
#2024-07-24|1093.88
#2024-07-25|1090.23
#2024-07-26|1100.54
#2024-07-29|1100.54
#2024-07-30|1088.15
#2024-07-31|1100.48
#2024-08-01|1102.95
#2024-08-02|1093.60
#2024-08-05|1056.22
#2024-08-06|1045.41
#2024-08-07|1045.97
#2024-08-08|1061.30
#2024-08-09|1057.62
#2024-08-12|1057.62
#2024-08-13|1060.29
#2024-08-14|1069.62
#2024-08-15|1066.66
#2024-08-16|1087.42
#2024-08-19|1132.32
#2024-08-20|1139.24
#2024-08-21|1149.59
#2024-08-22|1154.45
#2024-08-23|1162.74
#2024-08-26|1199.29
#2024-08-27|1191.73
#2024-08-28|1193.25
#2024-08-29|1188.72
#2024-08-30|1198.75
#2024-09-02|1180.32
#2024-09-03|1190.13
#2024-09-04|1195.11
#2024-09-05|1255.63
#2024-09-06|1287.31
#2024-09-09|1272.61
#2024-09-10|1268.09
#2024-09-11|1263.38
#2024-09-12|1259.38
#2024-09-13|1281.76
#2024-09-16|1303.06
#2024-09-17|1308.99
#2024-09-18|1301.94
#2024-09-19|1315.86
#2024-09-20|1311.42
#2024-09-23|1296.97
#2024-09-24|1321.26
#2024-09-25|1337.10
#2024-09-26|1327.41
#2024-09-27|1343.41
#2024-09-30|1351.14
#2024-10-01|1350.69
#2024-10-02|1335.00
#2024-10-03|1315.65
#2024-10-04|1310.05
#2024-10-07|1302.51
#2024-10-08|1299.51
#2024-10-09|1291.01
#2024-10-10|1285.35
#2024-10-11|1273.56
#2024-10-14|1273.56
#2024-10-15|1248.91
#2024-10-16|1270.24
#2024-10-17|1255.68
#2024-10-18|1256.87
#2024-10-21|1239.87
#2024-10-22|1223.67
#2024-10-23|1223.67
#2024-10-24|1199.45
#2024-10-25|1193.27
#2024-10-28|1200.43
#2024-10-29|1211.71
#2024-10-30|1202.95
#2024-10-31|1210.23
#2024-11-01|1208.01
#2024-11-04|1216.45
#2024-11-05|1224.05
#2024-11-06|1179.59
#2024-11-07|1169.68
#2024-11-08|1177.15
#2024-11-11|1157.49
#2024-11-12|1136.34
#2024-11-13|1137.43
#2024-11-14|1110.84
#2024-11-15|1116.70
#2024-11-18|1136.84
#2024-11-19|1150.80
#2024-11-20|1128.94
#2024-11-21|1148.30
#2024-11-22|1146.07
#2024-11-25|1146.85
#2024-11-26|1141.35
#2024-11-27|1144.16
#2024-11-28|1140.05
#2024-11-29|1142.63
#2024-12-02|1146.96
#2024-12-03|1160.25
#2024-12-04|1165.56
#2024-12-05|1165.56
#2024-12-06|1167.80
#2024-12-09|1165.88
#2024-12-10|1165.88
#2024-12-11|1164.41
#2024-12-12|1166.75
#2024-12-13|1157.95
#2024-12-16|1158.97
#2024-12-17|1118.81
#2024-12-18|1120.78
#2024-12-19|1093.50
#2024-12-20|1078.79
#2024-12-23|1104.81
#2024-12-24|1120.57
#2024-12-25|1123.88
#2024-12-26|1111.56
#2024-12-27|1120.98
#2024-12-30|1122.61
#2024-12-31|1122.61
#2025-01-01|1122.61
#2025-01-02|1116.34
#2025-01-03|1102.88
#2025-01-06|1081.05
#2025-01-07|1104.68
#2025-01-08|1084.97
#2025-01-09|1060.77
#2025-01-10|1059.91
#2025-01-13|1035.91
#2025-01-14|1032.22
#2025-01-15|1048.87
#2025-01-16|1047.77
#2025-01-17|1040.72
#2025-01-20|1045.77
#2025-01-21|1062.64
#2025-01-22|1075.06
#2025-01-23|1048.82
#2025-01-24|1069.33
#2025-01-27|1061.76
#2025-01-28|1060.31
#2025-01-29|1068.33
#2025-01-30|1071.85
#2025-01-31|1054.73
#2025-02-03|1032.17
#2025-02-04|1040.95
#2025-02-05|1052.89
#2025-02-06|1022.79
#2025-02-07|1040.53
#2025-02-10|1012.18
#2025-02-11|1019.75
#2025-02-12|1019.75
#2025-02-13|1016.35
#2025-02-14| 962.10
#2025-02-17| 942.13
#2025-02-18| 946.34
#2025-02-19| 943.59
#2025-02-20| 938.31
#2025-02-21| 939.73
#2025-02-24| 925.54
#2025-02-25| 901.81
#2025-02-26| 917.54
#2025-02-27| 897.06
#2025-02-28| 884.39
#2025-03-03| 882.74
#2025-03-04| 873.21
#2025-03-05| 927.12
#2025-03-06| 906.55
#2025-03-07| 915.35
#2025-03-10| 887.03
#2025-03-11| 916.24
#2025-03-12| 896.74
#2025-03-13| 888.57
#2025-03-14| 925.36
#2025-03-17| 921.39
#2025-03-18| 914.78
#2025-03-19| 933.08
#2025-03-20| 923.53
#2025-03-21| 908.06
#2025-03-24| 915.46
#2025-03-25| 888.70
#2025-03-26| 891.37
#2025-03-27| 895.06
#2025-03-28| 874.20
#2025-03-31| 863.02
#2025-04-01| 861.37
#2025-04-02| 862.56
#2025-04-03| 856.74
#2025-04-04| 819.16
#2025-04-07| 819.16
#2025-04-08| 767.09
#2025-04-09| 784.77
#2025-04-10| 837.49
#2025-04-11| 838.11
#2025-04-14| 838.11
#2025-04-15| 838.11
#2025-04-16| 874.56
#2025-04-17| 878.12
#2025-04-18| 889.87
#2025-04-21| 874.31
#2025-04-22| 884.80
#2025-04-23| 884.45
#2025-04-24| 875.48
#2025-04-25| 875.65
#2025-04-28| 867.38
#2025-04-29| 878.57
#2025-04-30| 899.33
#2025-05-01| 899.33
#2025-05-02| 910.73
#2025-05-05| 910.73
#2025-05-06| 917.58
#2025-05-07| 949.93
#2025-05-08| 929.70
#2025-05-09| 927.14
#2025-05-12| 927.14
#2025-05-13| 931.08
#2025-05-14| 916.67
#2025-05-15| 884.89
#2025-05-16| 885.06
#2025-05-19| 890.75
#2025-05-20| 888.94
#2025-05-21| 897.26
#2025-05-22| 893.90
#2025-05-23| 902.48
#2025-05-26| 899.10
#2025-05-27| 875.22
#2025-05-28| 901.12
#2025-05-29| 888.82
#2025-05-30| 870.82
#2025-06-02| 870.82
#2025-06-03| 870.82
#2025-06-04| 862.16
#2025-06-05| 864.66
#2025-06-06| 860.52
#2025-06-09| 848.95
#2025-06-10| 856.53
#2025-06-11| 873.75
#2025-06-12| 878.18
#2025-06-13| 848.97
#2025-06-16| 819.31
#2025-06-17| 824.05
#2025-06-18| 810.98
#2025-06-19| 773.38
#2025-06-20| 770.21
#2025-06-23| 765.53
#2025-06-24| 808.87
#2025-06-25| 830.38
#2025-06-26| 834.63
#2025-06-27| 810.80
#2025-06-30| 816.62
#2025-07-01| 828.33
#2025-07-02| 827.22
#2025-07-03| 840.08
#2025-07-04| 826.79
#2025-07-07| 820.95
#2025-07-08| 820.03
#2025-07-09| 824.11
#2025-07-10| 824.11
#2025-07-11| 849.06
#2025-07-14| 878.92
#2025-07-15| 899.75
#2025-07-16| 897.49
#2025-07-17| 953.54
#2025-07-18| 947.06
#2025-07-21| 945.72
#2025-07-22| 934.70
#2025-07-23| 963.60
#2025-07-24| 960.11
#2025-07-25| 983.97
#2025-07-28| 983.97
#2025-07-29| 998.08
#2025-07-30|1008.96
#2025-07-31| 980.40
#2025-08-01| 948.42
#2025-08-04| 968.62
#2025-08-05| 973.22
#2025-08-06| 988.68
#2025-08-07| 991.77
#2025-08-08| 984.92
#2025-08-11| 984.92
#2025-08-12| 984.92
#2025-08-13| 990.94
#2025-08-14| 967.56
#2025-08-15| 966.46
#2025-08-18| 959.33
#2025-08-19| 954.13
#2025-08-20| 977.00
#2025-08-21| 990.27
#2025-08-22| 981.71
#2025-08-25| 997.39
#2025-08-26| 971.00
#2025-08-27| 958.67
#2025-08-28| 965.95
#2025-08-29| 956.18
#2025-09-01| 961.52
#2025-09-02| 959.81
#2025-09-03| 967.22
#2025-09-04| 965.49
#2025-09-05| 997.14
#2025-09-08|1016.43
#2025-09-09|1027.85
#2025-09-10|1029.35
#2025-09-11|1026.04
#2025-09-12|1040.46
#2025-09-15|1033.41
#2025-09-16|1056.90
#2025-09-17|1051.79
#2025-09-18|1047.33
#2025-09-19|1033.26
#2025-09-22|1021.23
#2025-09-23|1012.58
#2025-09-24|1018.10
#2025-09-25|1026.25
#2025-09-26|1013.51
#2025-09-29|1025.90
#2025-09-30|1022.47
#2025-10-01|1025.83
#2025-10-02|1032.85
#2025-10-03|1047.83
#2025-10-06|1021.57
#2025-10-07|1028.41
#2025-10-08|1013.38
#2025-10-09|1015.43
#2025-10-10| 989.93
#2025-10-13| 989.93
#2025-10-14| 958.14
#2025-10-15| 971.79
#2025-10-16| 966.56
#2025-10-17| 953.41
#2025-10-20| 961.42
#2025-10-21| 957.25
#2025-10-22| 954.72
#2025-10-23| 954.72
#2025-10-24| 962.65
#2025-10-27| 959.13
#2025-10-28| 972.82
#2025-10-29| 989.58
#2025-10-30| 994.07
#2025-10-31| 981.73
#2025-11-03| 970.67
#2025-11-04| 953.22
#2025-11-05| 944.20
#2025-11-06| 957.36
#2025-11-07| 961.97
#2025-11-10| 968.81
#2025-11-11| 974.20
#2025-11-12| 957.70
#2025-11-13| 963.21
#2025-11-14| 946.18
#2025-11-17| 955.76
#2025-11-18| 947.48
#2025-11-19| 930.91
#2025-11-20| 949.53
#2025-11-21| 931.43
#2025-11-24| 937.38
#2025-11-25| 963.11
#2025-11-26| 965.05
#2025-11-27| 966.59
#2025-11-28| 967.77
#2025-12-01| 993.97
#2025-12-02| 995.45
#2025-12-03|1015.48
#2025-12-04|1050.15
#2025-12-05|1050.15
#2025-12-08|1047.75
#2025-12-09|1053.62
#2025-12-10|1053.62
#2025-12-11|1044.62
#2025-12-12|1041.69
#2025-12-15|1082.02
#2025-12-16|1083.03
#2025-12-17|1081.39
#2025-12-18|1084.85
#2025-12-19|1074.93
#2025-12-22|1088.02
#2025-12-23|1109.79
#2025-12-24|1110.49
#2025-12-25|1104.82
#2025-12-26|1094.08
#2025-12-29|1080.83
#2025-12-30|1068.90
#2025-12-31|1068.90
#2026-01-01|1068.90
#2026-01-02|1068.90
#2026-01-05|1101.12
#2026-01-06|1076.58
#2026-01-07|1091.92
#2026-01-08|1079.95
#2026-01-09|1084.54
#2026-01-12|1070.75
#2026-01-13|1058.44
#2026-01-14|1078.63
#2026-01-15|1100.56
#2026-01-16|1111.74
#2026-01-19|1115.90
#2026-01-20|1140.55
#2026-01-21|1143.40
#2026-01-22|1119.02
#2026-01-23|1120.13
#2026-01-26|1124.49
#2026-01-27|1129.94
#2026-01-28|1138.82
#2026-01-29|1107.58
#2026-01-30|1088.53
#2026-02-02|1084.73
#2026-02-03|1103.40
#2026-02-04|1108.51
#2026-02-05|1097.34
#2026-02-06|1123.84
#2026-02-09|1196.99
#2026-02-10|1201.17
#2026-02-11|1189.56
#2026-02-12|1214.25
#2026-02-13|1220.31
#2026-02-16|1202.43
#2026-02-17|1210.42
#2026-02-18|1214.85
#2026-02-19|1227.92
#2026-02-20|1215.56
#2026-02-23|1192.29
#2026-02-24|1188.64
#2026-02-25|1208.02
#2026-02-26|1219.61
#2026-02-27|1216.54
#2026-03-02|1149.67
#2026-03-03|1149.67
#2026-03-04|1062.40
#2026-03-05|1081.19
#2026-03-06|1059.83
#2026-03-09|1011.86
#2026-03-10|1037.36
#2026-03-11|1047.54
#2026-03-12|1055.09
#2026-03-13|1012.68
#2026-03-16| 994.63
#2026-03-17|1032.69
#2026-03-18|1036.79
#2026-03-19| 993.93
#2026-03-20|1012.98
#2026-03-23| 984.49
#2026-03-24|1009.30
#2026-03-25|1049.71
#2026-03-26|1038.42
#2026-03-27|1063.10
#2026-03-30|1066.69
#2026-03-31|1073.33
#2026-04-01|1111.94
#2026-04-02|1096.28