Table Data - Nasdaq Thailand Basic Materials Total Return Index
| Title | Nasdaq Thailand Basic Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQTH55T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-09-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:55 PM CDT |
| Notes | For more information about this series, see: NQTH55T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 398.43 |
| 2003-10-01 | 388.66 |
| 2003-10-02 | 386.90 |
| 2003-10-03 | 384.54 |
| 2003-10-06 | 374.33 |
| 2003-10-07 | 382.65 |
| 2003-10-08 | 396.68 |
| 2003-10-09 | 415.19 |
| 2003-10-10 | 419.16 |
| 2003-10-13 | 412.09 |
| 2003-10-14 | 396.84 |
| 2003-10-15 | 418.14 |
| 2003-10-16 | 426.60 |
| 2003-10-17 | 428.46 |
| 2003-10-20 | 443.11 |
| 2003-10-21 | 473.39 |
| 2003-10-22 | 492.45 |
| 2003-10-23 | 492.82 |
| 2003-10-24 | 542.25 |
| 2003-10-27 | 564.87 |
| 2003-10-28 | 557.37 |
| 2003-10-29 | 629.96 |
| 2003-10-30 | 608.19 |
| 2003-10-31 | 651.84 |
| 2003-11-03 | 683.90 |
| 2003-11-04 | 623.13 |
| 2003-11-05 | 622.17 |
| 2003-11-06 | 605.64 |
| 2003-11-07 | 624.75 |
| 2003-11-10 | 624.37 |
| 2003-11-11 | 605.17 |
| 2003-11-12 | 645.04 |
| 2003-11-13 | 645.12 |
| 2003-11-14 | 634.36 |
| 2003-11-17 | 627.13 |
| 2003-11-18 | 604.85 |
| 2003-11-19 | 570.42 |
| 2003-11-20 | 568.97 |
| 2003-11-21 | 553.67 |
| 2003-11-24 | 530.22 |
| 2003-11-25 | 532.30 |
| 2003-11-26 | 563.94 |
| 2003-11-27 | . |
| 2003-11-28 | 603.58 |
| 2003-12-01 | 575.93 |
| 2003-12-02 | 576.55 |
| 2003-12-03 | 619.89 |
| 2003-12-04 | 621.19 |
| 2003-12-05 | 621.04 |
| 2003-12-08 | 662.17 |
| 2003-12-09 | 677.91 |
| 2003-12-10 | 677.66 |
| 2003-12-11 | 652.39 |
| 2003-12-12 | 647.08 |
| 2003-12-15 | 654.66 |
| 2003-12-16 | 672.95 |
| 2003-12-17 | 699.99 |
| 2003-12-18 | 731.91 |
| 2003-12-19 | 709.49 |
| 2003-12-22 | 710.87 |
| 2003-12-23 | 712.69 |
| 2003-12-24 | 675.35 |
| 2003-12-25 | . |
| 2003-12-26 | 593.85 |
| 2003-12-29 | 562.41 |
| 2003-12-30 | 566.72 |
| 2003-12-31 | 568.03 |
| 2004-01-01 | . |
| 2004-01-02 | 568.92 |
| 2004-01-05 | 592.95 |
| 2004-01-06 | 613.28 |
| 2004-01-07 | 614.40 |
| 2004-01-08 | 632.81 |
| 2004-01-09 | 670.09 |
| 2004-01-12 | 659.16 |
| 2004-01-13 | 653.18 |
| 2004-01-14 | 644.07 |
| 2004-01-15 | 635.53 |
| 2004-01-16 | 636.36 |
| 2004-01-19 | . |
| 2004-01-20 | 640.03 |
| 2004-01-21 | 620.35 |
| 2004-01-22 | 584.24 |
| 2004-01-23 | 551.66 |
| 2004-01-26 | 534.68 |
| 2004-01-27 | 545.74 |
| 2004-01-28 | 508.69 |
| 2004-01-29 | 496.07 |
| 2004-01-30 | 436.28 |
| 2004-02-02 | 420.93 |
| 2004-02-03 | 466.06 |
| 2004-02-04 | 481.57 |
| 2004-02-05 | 518.99 |
| 2004-02-06 | 498.46 |
| 2004-02-09 | 527.96 |
| 2004-02-10 | 528.22 |
| 2004-02-11 | 533.74 |
| 2004-02-12 | 536.82 |
| 2004-02-13 | 531.21 |
| 2004-02-16 | . |
| 2004-02-17 | 525.44 |
| 2004-02-18 | 520.17 |
| 2004-02-19 | 499.21 |
| 2004-02-20 | 492.16 |
| 2004-02-23 | 482.73 |
| 2004-02-24 | 479.83 |
| 2004-02-25 | 471.97 |
| 2004-02-26 | 466.99 |
| 2004-02-27 | 498.15 |
| 2004-03-01 | 469.32 |
| 2004-03-02 | 461.45 |
| 2004-03-03 | 452.49 |
| 2004-03-04 | 444.06 |
| 2004-03-05 | 446.44 |
| 2004-03-08 | 446.99 |
| 2004-03-09 | 464.44 |
| 2004-03-10 | 463.92 |
| 2004-03-11 | 481.00 |
| 2004-03-12 | 459.93 |
| 2004-03-15 | 426.40 |
| 2004-03-16 | 428.44 |
| 2004-03-17 | 433.45 |
| 2004-03-18 | 445.70 |
| 2004-03-19 | 435.19 |
| 2004-03-22 | 430.17 |
| 2004-03-23 | 426.03 |
| 2004-03-24 | 427.69 |
| 2004-03-25 | 381.42 |
| 2004-03-26 | 383.33 |
| 2004-03-29 | 383.17 |
| 2004-03-30 | 379.48 |
| 2004-03-31 | 384.81 |
| 2004-04-01 | 406.34 |
| 2004-04-02 | 443.04 |
| 2004-04-05 | 457.84 |
| 2004-04-06 | 457.60 |
| 2004-04-07 | 460.39 |
| 2004-04-08 | 460.29 |
| 2004-04-09 | . |
| 2004-04-12 | 467.99 |
| 2004-04-13 | 468.35 |
| 2004-04-14 | 465.26 |
| 2004-04-15 | 463.32 |
| 2004-04-16 | 462.75 |
| 2004-04-19 | 458.08 |
| 2004-04-20 | 468.87 |
| 2004-04-21 | 464.99 |
| 2004-04-22 | 446.95 |
| 2004-04-23 | 442.12 |
| 2004-04-26 | 424.90 |
| 2004-04-27 | 439.25 |
| 2004-04-28 | 430.45 |
| 2004-04-29 | 420.43 |
| 2004-04-30 | 405.72 |
| 2004-05-03 | 406.12 |
| 2004-05-04 | 405.58 |
| 2004-05-05 | 406.96 |
| 2004-05-06 | 394.67 |
| 2004-05-07 | 394.27 |
| 2004-05-10 | 360.41 |
| 2004-05-11 | 368.71 |
| 2004-05-12 | 377.55 |
| 2004-05-13 | 364.79 |
| 2004-05-14 | 361.94 |
| 2004-05-17 | 330.31 |
| 2004-05-18 | 323.32 |
| 2004-05-19 | 362.46 |
| 2004-05-20 | 351.19 |
| 2004-05-21 | 376.94 |
| 2004-05-24 | 374.00 |
| 2004-05-25 | 365.23 |
| 2004-05-26 | 366.90 |
| 2004-05-27 | 392.67 |
| 2004-05-28 | 403.23 |
| 2004-05-31 | . |
| 2004-06-01 | 395.86 |
| 2004-06-02 | 396.35 |
| 2004-06-03 | 387.76 |
| 2004-06-04 | 391.73 |
| 2004-06-07 | 392.27 |
| 2004-06-08 | 378.96 |
| 2004-06-09 | 375.86 |
| 2004-06-10 | 376.02 |
| 2004-06-11 | . |
| 2004-06-14 | 367.74 |
| 2004-06-15 | 377.15 |
| 2004-06-16 | 392.84 |
| 2004-06-17 | 391.83 |
| 2004-06-18 | 390.83 |
| 2004-06-21 | 398.85 |
| 2004-06-22 | 395.86 |
| 2004-06-23 | 395.32 |
| 2004-06-24 | 400.48 |
| 2004-06-25 | 401.04 |
| 2004-06-28 | 409.41 |
| 2004-06-29 | 411.10 |
| 2004-06-30 | 406.17 |
| 2004-07-01 | 407.27 |
| 2004-07-02 | 407.58 |
| 2004-07-05 | . |
| 2004-07-06 | 412.36 |
| 2004-07-07 | 419.48 |
| 2004-07-08 | 415.39 |
| 2004-07-09 | 422.98 |
| 2004-07-12 | 414.63 |
| 2004-07-13 | 423.07 |
| 2004-07-14 | 412.70 |
| 2004-07-15 | 407.67 |
| 2004-07-16 | 408.62 |
| 2004-07-19 | 407.59 |
| 2004-07-20 | 404.69 |
| 2004-07-21 | 407.16 |
| 2004-07-22 | 406.57 |
| 2004-07-23 | 408.23 |
| 2004-07-26 | 395.03 |
| 2004-07-27 | 394.13 |
| 2004-07-28 | 391.85 |
| 2004-07-29 | 389.26 |
| 2004-07-30 | 395.32 |
| 2004-08-02 | 395.37 |
| 2004-08-03 | 391.69 |
| 2004-08-04 | 380.74 |
| 2004-08-05 | 386.62 |
| 2004-08-06 | 377.44 |
| 2004-08-09 | 372.48 |
| 2004-08-10 | 367.56 |
| 2004-08-11 | 358.53 |
| 2004-08-12 | 358.79 |
| 2004-08-13 | 350.99 |
| 2004-08-16 | 360.27 |
| 2004-08-17 | 361.20 |
| 2004-08-18 | 366.22 |
| 2004-08-19 | 360.24 |
| 2004-08-20 | 355.83 |
| 2004-08-23 | 358.76 |
| 2004-08-24 | 364.71 |
| 2004-08-25 | 365.95 |
| 2004-08-26 | 372.63 |
| 2004-08-27 | 375.08 |
| 2004-08-30 | 371.01 |
| 2004-08-31 | 381.46 |
| 2004-09-01 | 394.72 |
| 2004-09-02 | 393.80 |
| 2004-09-03 | 391.45 |
| 2004-09-06 | . |
| 2004-09-07 | 393.55 |
| 2004-09-08 | 394.08 |
| 2004-09-09 | 400.44 |
| 2004-09-10 | 409.02 |
| 2004-09-13 | 437.08 |
| 2004-09-14 | 431.58 |
| 2004-09-15 | 439.88 |
| 2004-09-16 | 448.73 |
| 2004-09-17 | 444.82 |
| 2004-09-20 | 434.36 |
| 2004-09-21 | 427.16 |
| 2004-09-22 | 436.47 |
| 2004-09-23 | 426.70 |
| 2004-09-24 | 430.02 |
| 2004-09-27 | 424.35 |
| 2004-09-28 | 413.85 |
| 2004-09-29 | 410.63 |
| 2004-09-30 | 418.96 |
| 2004-10-01 | 433.70 |
| 2004-10-04 | 452.51 |
| 2004-10-05 | 445.78 |
| 2004-10-06 | 449.71 |
| 2004-10-07 | 450.40 |
| 2004-10-08 | 460.32 |
| 2004-10-11 | 467.02 |
| 2004-10-12 | 441.43 |
| 2004-10-13 | 440.00 |
| 2004-10-14 | 421.26 |
| 2004-10-15 | 425.66 |
| 2004-10-18 | 426.83 |
| 2004-10-19 | 437.50 |
| 2004-10-20 | 428.81 |
| 2004-10-21 | 420.49 |
| 2004-10-22 | 430.24 |
| 2004-10-25 | 432.54 |
| 2004-10-26 | 426.37 |
| 2004-10-27 | 407.24 |
| 2004-10-28 | 402.62 |
| 2004-10-29 | 406.54 |
| 2004-11-01 | 401.67 |
| 2004-11-02 | 408.87 |
| 2004-11-03 | 411.47 |
| 2004-11-04 | 411.76 |
| 2004-11-05 | 407.84 |
| 2004-11-08 | 404.80 |
| 2004-11-09 | 414.74 |
| 2004-11-10 | 399.97 |
| 2004-11-11 | 399.35 |
| 2004-11-12 | 413.57 |
| 2004-11-15 | 416.28 |
| 2004-11-16 | 414.21 |
| 2004-11-17 | 416.20 |
| 2004-11-18 | 420.99 |
| 2004-11-19 | 426.11 |
| 2004-11-22 | 422.48 |
| 2004-11-23 | 423.71 |
| 2004-11-24 | 418.70 |
| 2004-11-25 | . |
| 2004-11-26 | 433.72 |
| 2004-11-29 | 441.09 |
| 2004-11-30 | 444.14 |
| 2004-12-01 | 443.25 |
| 2004-12-02 | 446.78 |
| 2004-12-03 | 459.08 |
| 2004-12-06 | 459.02 |
| 2004-12-07 | 449.66 |
| 2004-12-08 | 430.20 |
| 2004-12-09 | 433.34 |
| 2004-12-10 | 432.90 |
| 2004-12-13 | 431.84 |
| 2004-12-14 | 425.36 |
| 2004-12-15 | 433.32 |
| 2004-12-16 | 437.61 |
| 2004-12-17 | 439.49 |
| 2004-12-20 | 450.76 |
| 2004-12-21 | 447.25 |
| 2004-12-22 | 445.47 |
| 2004-12-23 | 440.37 |
| 2004-12-24 | . |
| 2004-12-27 | 439.08 |
| 2004-12-28 | 440.21 |
| 2004-12-29 | 438.80 |
| 2004-12-30 | 444.09 |
| 2004-12-31 | 446.09 |
| 2005-01-03 | 445.29 |
| 2005-01-04 | 451.64 |
| 2005-01-05 | 454.60 |
| 2005-01-06 | 454.77 |
| 2005-01-07 | 462.42 |
| 2005-01-10 | 463.52 |
| 2005-01-11 | 465.80 |
| 2005-01-12 | 471.73 |
| 2005-01-13 | 476.38 |
| 2005-01-14 | 478.96 |
| 2005-01-17 | . |
| 2005-01-18 | 502.93 |
| 2005-01-19 | 500.58 |
| 2005-01-20 | 501.03 |
| 2005-01-21 | 487.46 |
| 2005-01-24 | 487.27 |
| 2005-01-25 | 489.79 |
| 2005-01-26 | 485.11 |
| 2005-01-27 | 486.49 |
| 2005-01-28 | 487.00 |
| 2005-01-31 | 486.72 |
| 2005-02-01 | 488.95 |
| 2005-02-02 | 485.21 |
| 2005-02-03 | 491.34 |
| 2005-02-04 | 493.57 |
| 2005-02-07 | 494.17 |
| 2005-02-08 | 495.85 |
| 2005-02-09 | 494.76 |
| 2005-02-10 | 497.31 |
| 2005-02-11 | 495.12 |
| 2005-02-14 | 498.05 |
| 2005-02-15 | 505.41 |
| 2005-02-16 | 507.46 |
| 2005-02-17 | 500.11 |
| 2005-02-18 | 500.95 |
| 2005-02-21 | . |
| 2005-02-22 | 499.61 |
| 2005-02-23 | 497.79 |
| 2005-02-24 | 500.28 |
| 2005-02-25 | 501.85 |
| 2005-02-28 | 505.77 |
| 2005-03-01 | 510.46 |
| 2005-03-02 | 496.95 |
| 2005-03-03 | 493.44 |
| 2005-03-04 | 495.61 |
| 2005-03-07 | 511.29 |
| 2005-03-08 | 500.30 |
| 2005-03-09 | 499.88 |
| 2005-03-10 | 496.82 |
| 2005-03-11 | 494.79 |
| 2005-03-14 | 483.13 |
| 2005-03-15 | 482.21 |
| 2005-03-16 | 487.66 |
| 2005-03-17 | 486.92 |
| 2005-03-18 | 487.95 |
| 2005-03-21 | 487.53 |
| 2005-03-22 | 486.27 |
| 2005-03-23 | 482.61 |
| 2005-03-24 | 475.44 |
| 2005-03-25 | . |
| 2005-03-28 | 468.66 |
| 2005-03-29 | 462.46 |
| 2005-03-30 | 460.38 |
| 2005-03-31 | 466.48 |
| 2005-04-01 | 480.24 |
| 2005-04-04 | 469.48 |
| 2005-04-05 | 465.20 |
| 2005-04-06 | 465.27 |
| 2005-04-07 | 458.63 |
| 2005-04-08 | 464.39 |
| 2005-04-11 | 475.45 |
| 2005-04-12 | 474.70 |
| 2005-04-13 | 476.68 |
| 2005-04-14 | 473.92 |
| 2005-04-15 | 474.70 |
| 2005-04-18 | 459.49 |
| 2005-04-19 | 462.38 |
| 2005-04-20 | 478.31 |
| 2005-04-21 | 479.20 |
| 2005-04-22 | 483.82 |
| 2005-04-25 | 469.91 |
| 2005-04-26 | 465.75 |
| 2005-04-27 | 469.76 |
| 2005-04-28 | 450.99 |
| 2005-04-29 | 453.90 |
| 2005-05-02 | 453.16 |
| 2005-05-03 | 471.81 |
| 2005-05-04 | 478.76 |
| 2005-05-05 | 478.96 |
| 2005-05-06 | 500.08 |
| 2005-05-09 | 505.43 |
| 2005-05-10 | 515.63 |
| 2005-05-11 | 531.19 |
| 2005-05-12 | 524.68 |
| 2005-05-13 | 515.87 |
| 2005-05-16 | 494.21 |
| 2005-05-17 | 490.67 |
| 2005-05-18 | 517.16 |
| 2005-05-19 | 519.45 |
| 2005-05-20 | 514.76 |
| 2005-05-23 | 513.83 |
| 2005-05-24 | 503.84 |
| 2005-05-25 | 486.72 |
| 2005-05-26 | 496.99 |
| 2005-05-27 | 497.01 |
| 2005-05-30 | . |
| 2005-05-31 | 500.35 |
| 2005-06-01 | 490.17 |
| 2005-06-02 | 495.80 |
| 2005-06-03 | 496.97 |
| 2005-06-06 | 498.38 |
| 2005-06-07 | 499.84 |
| 2005-06-08 | 495.39 |
| 2005-06-09 | 483.06 |
| 2005-06-10 | 481.09 |
| 2005-06-13 | 472.28 |
| 2005-06-14 | 479.65 |
| 2005-06-15 | 479.89 |
| 2005-06-16 | 480.62 |
| 2005-06-17 | 469.20 |
| 2005-06-20 | 449.85 |
| 2005-06-21 | 459.29 |
| 2005-06-22 | 456.60 |
| 2005-06-23 | 464.52 |
| 2005-06-24 | 467.00 |
| 2005-06-27 | 461.63 |
| 2005-06-28 | 461.95 |
| 2005-06-29 | 461.08 |
| 2005-06-30 | 457.18 |
| 2005-07-01 | 456.24 |
| 2005-07-04 | . |
| 2005-07-05 | 440.07 |
| 2005-07-06 | 436.77 |
| 2005-07-07 | 402.70 |
| 2005-07-08 | 396.77 |
| 2005-07-11 | 383.28 |
| 2005-07-12 | 404.55 |
| 2005-07-13 | 400.31 |
| 2005-07-14 | 402.80 |
| 2005-07-15 | 412.65 |
| 2005-07-18 | 404.95 |
| 2005-07-19 | 400.11 |
| 2005-07-20 | 396.07 |
| 2005-07-21 | 397.75 |
| 2005-07-22 | 397.89 |
| 2005-07-25 | 398.74 |
| 2005-07-26 | 395.75 |
| 2005-07-27 | 405.29 |
| 2005-07-28 | 403.81 |
| 2005-07-29 | 410.18 |
| 2005-08-01 | 407.79 |
| 2005-08-02 | 416.48 |
| 2005-08-03 | 429.20 |
| 2005-08-04 | 429.75 |
| 2005-08-05 | 433.84 |
| 2005-08-08 | 436.27 |
| 2005-08-09 | 433.38 |
| 2005-08-10 | 449.36 |
| 2005-08-11 | 442.80 |
| 2005-08-12 | 442.58 |
| 2005-08-15 | 430.77 |
| 2005-08-16 | 419.17 |
| 2005-08-17 | 417.42 |
| 2005-08-18 | 421.77 |
| 2005-08-19 | 432.71 |
| 2005-08-22 | 448.73 |
| 2005-08-23 | 446.62 |
| 2005-08-24 | 445.14 |
| 2005-08-25 | 444.52 |
| 2005-08-26 | 452.63 |
| 2005-08-29 | 450.44 |
| 2005-08-30 | 449.75 |
| 2005-08-31 | 451.42 |
| 2005-09-01 | 458.99 |
| 2005-09-02 | 473.97 |
| 2005-09-05 | . |
| 2005-09-06 | 477.51 |
| 2005-09-07 | 484.87 |
| 2005-09-08 | 478.54 |
| 2005-09-09 | 485.43 |
| 2005-09-12 | 489.60 |
| 2005-09-13 | 497.97 |
| 2005-09-14 | 513.69 |
| 2005-09-15 | 510.44 |
| 2005-09-16 | 492.77 |
| 2005-09-19 | 480.18 |
| 2005-09-20 | 489.85 |
| 2005-09-21 | 482.80 |
| 2005-09-22 | 485.22 |
| 2005-09-23 | 486.07 |
| 2005-09-26 | 478.42 |
| 2005-09-27 | 481.95 |
| 2005-09-28 | 476.40 |
| 2005-09-29 | 480.74 |
| 2005-09-30 | 475.11 |
| 2005-10-03 | 480.21 |
| 2005-10-04 | 483.32 |
| 2005-10-05 | 485.65 |
| 2005-10-06 | 483.24 |
| 2005-10-07 | 484.30 |
| 2005-10-10 | 482.29 |
| 2005-10-11 | 489.64 |
| 2005-10-12 | 475.42 |
| 2005-10-13 | 467.38 |
| 2005-10-14 | 468.05 |
| 2005-10-17 | 465.80 |
| 2005-10-18 | 465.38 |
| 2005-10-19 | 458.94 |
| 2005-10-20 | 457.89 |
| 2005-10-21 | 463.11 |
| 2005-10-24 | 463.22 |
| 2005-10-25 | 453.92 |
| 2005-10-26 | 459.49 |
| 2005-10-27 | 457.07 |
| 2005-10-28 | 454.88 |
| 2005-10-31 | 456.26 |
| 2005-11-01 | 467.74 |
| 2005-11-02 | 476.88 |
| 2005-11-03 | 484.29 |
| 2005-11-04 | 480.52 |
| 2005-11-07 | 477.19 |
| 2005-11-08 | 466.29 |
| 2005-11-09 | 465.35 |
| 2005-11-10 | 465.73 |
| 2005-11-11 | 458.40 |
| 2005-11-14 | 462.82 |
| 2005-11-15 | 469.36 |
| 2005-11-16 | 462.23 |
| 2005-11-17 | 454.84 |
| 2005-11-18 | 449.79 |
| 2005-11-21 | 440.38 |
| 2005-11-22 | 445.14 |
| 2005-11-23 | 438.82 |
| 2005-11-24 | . |
| 2005-11-25 | 430.11 |
| 2005-11-28 | 432.62 |
| 2005-11-29 | 438.94 |
| 2005-11-30 | 446.60 |
| 2005-12-01 | 444.72 |
| 2005-12-02 | 442.72 |
| 2005-12-05 | 442.93 |
| 2005-12-06 | 447.92 |
| 2005-12-07 | 453.34 |
| 2005-12-08 | 457.26 |
| 2005-12-09 | 464.46 |
| 2005-12-12 | 465.03 |
| 2005-12-13 | 468.86 |
| 2005-12-14 | 459.52 |
| 2005-12-15 | 455.35 |
| 2005-12-16 | 457.45 |
| 2005-12-19 | 447.42 |
| 2005-12-20 | 456.97 |
| 2005-12-21 | 460.46 |
| 2005-12-22 | 455.16 |
| 2005-12-23 | 459.57 |
| 2005-12-26 | . |
| 2005-12-27 | 471.34 |
| 2005-12-28 | 470.11 |
| 2005-12-29 | 482.11 |
| 2005-12-30 | 486.71 |
| 2006-01-02 | . |
| 2006-01-03 | 511.77 |
| 2006-01-04 | 523.22 |
| 2006-01-05 | 517.85 |
| 2006-01-06 | 520.80 |
| 2006-01-09 | 523.98 |
| 2006-01-10 | 517.05 |
| 2006-01-11 | 538.74 |
| 2006-01-12 | 531.52 |
| 2006-01-13 | 534.68 |
| 2006-01-16 | . |
| 2006-01-17 | 520.25 |
| 2006-01-18 | 515.58 |
| 2006-01-19 | 521.56 |
| 2006-01-20 | 524.76 |
| 2006-01-23 | 530.37 |
| 2006-01-24 | 525.81 |
| 2006-01-25 | 541.81 |
| 2006-01-26 | 538.27 |
| 2006-01-27 | 536.33 |
| 2006-01-30 | 527.04 |
| 2006-01-31 | 535.92 |
| 2006-02-01 | 514.92 |
| 2006-02-02 | 490.05 |
| 2006-02-03 | 499.86 |
| 2006-02-06 | 498.87 |
| 2006-02-07 | 498.76 |
| 2006-02-08 | 494.74 |
| 2006-02-09 | 496.64 |
| 2006-02-10 | 503.64 |
| 2006-02-13 | 503.00 |
| 2006-02-14 | 492.71 |
| 2006-02-15 | 487.48 |
| 2006-02-16 | 496.48 |
| 2006-02-17 | 496.77 |
| 2006-02-20 | . |
| 2006-02-21 | 484.24 |
| 2006-02-22 | 484.48 |
| 2006-02-23 | 491.51 |
| 2006-02-24 | 494.46 |
| 2006-02-27 | 502.04 |
| 2006-02-28 | 498.08 |
| 2006-03-01 | 506.93 |
| 2006-03-02 | 513.58 |
| 2006-03-03 | 505.18 |
| 2006-03-06 | 506.04 |
| 2006-03-07 | 495.65 |
| 2006-03-08 | 484.10 |
| 2006-03-09 | 487.48 |
| 2006-03-10 | 490.50 |
| 2006-03-13 | 493.98 |
| 2006-03-14 | 496.38 |
| 2006-03-15 | 502.39 |
| 2006-03-16 | 503.22 |
| 2006-03-17 | 507.55 |
| 2006-03-20 | 505.13 |
| 2006-03-21 | 502.74 |
| 2006-03-22 | 501.47 |
| 2006-03-23 | 502.62 |
| 2006-03-24 | 505.34 |
| 2006-03-27 | 508.96 |
| 2006-03-28 | 509.41 |
| 2006-03-29 | 505.47 |
| 2006-03-30 | 520.45 |
| 2006-03-31 | 519.23 |
| 2006-04-03 | 536.13 |
| 2006-04-04 | 541.80 |
| 2006-04-05 | 555.25 |
| 2006-04-06 | 555.61 |
| 2006-04-07 | 554.44 |
| 2006-04-10 | 546.09 |
| 2006-04-11 | 548.51 |
| 2006-04-12 | 555.56 |
| 2006-04-13 | 554.83 |
| 2006-04-14 | . |
| 2006-04-17 | 555.13 |
| 2006-04-18 | 560.39 |
| 2006-04-19 | 560.68 |
| 2006-04-20 | 573.86 |
| 2006-04-21 | 573.36 |
| 2006-04-24 | 585.92 |
| 2006-04-25 | 575.03 |
| 2006-04-26 | 569.97 |
| 2006-04-27 | 582.17 |
| 2006-04-28 | 583.30 |
| 2006-05-01 | 585.17 |
| 2006-05-02 | 579.35 |
| 2006-05-03 | 575.17 |
| 2006-05-04 | 569.56 |
| 2006-05-05 | 570.62 |
| 2006-05-08 | 580.29 |
| 2006-05-09 | 580.89 |
| 2006-05-10 | 583.79 |
| 2006-05-11 | 580.94 |
| 2006-05-12 | 578.80 |
| 2006-05-15 | 560.94 |
| 2006-05-16 | 561.36 |
| 2006-05-17 | 563.70 |
| 2006-05-18 | 549.68 |
| 2006-05-19 | 553.38 |
| 2006-05-22 | 531.49 |
| 2006-05-23 | 539.69 |
| 2006-05-24 | 529.17 |
| 2006-05-25 | 519.91 |
| 2006-05-26 | 528.95 |
| 2006-05-29 | . |
| 2006-05-30 | 527.17 |
| 2006-05-31 | 521.28 |
| 2006-06-01 | 524.00 |
| 2006-06-02 | 534.68 |
| 2006-06-05 | 528.63 |
| 2006-06-06 | 512.83 |
| 2006-06-07 | 507.74 |
| 2006-06-08 | 494.21 |
| 2006-06-09 | 493.52 |
| 2006-06-12 | 491.79 |
| 2006-06-13 | 490.77 |
| 2006-06-14 | 475.77 |
| 2006-06-15 | 476.04 |
| 2006-06-16 | 485.84 |
| 2006-06-19 | 484.31 |
| 2006-06-20 | 470.71 |
| 2006-06-21 | 475.59 |
| 2006-06-22 | 479.03 |
| 2006-06-23 | 482.08 |
| 2006-06-26 | 479.56 |
| 2006-06-27 | 481.21 |
| 2006-06-28 | 489.04 |
| 2006-06-29 | 491.81 |
| 2006-06-30 | 498.33 |
| 2006-07-03 | 500.84 |
| 2006-07-04 | . |
| 2006-07-05 | 494.66 |
| 2006-07-06 | 498.36 |
| 2006-07-07 | 505.17 |
| 2006-07-10 | 499.91 |
| 2006-07-11 | 500.30 |
| 2006-07-12 | 498.24 |
| 2006-07-13 | 489.95 |
| 2006-07-14 | 483.23 |
| 2006-07-17 | 469.73 |
| 2006-07-18 | 482.52 |
| 2006-07-19 | 484.36 |
| 2006-07-20 | 494.21 |
| 2006-07-21 | 514.82 |
| 2006-07-24 | 515.52 |
| 2006-07-25 | 519.30 |
| 2006-07-26 | 520.24 |
| 2006-07-27 | 522.88 |
| 2006-07-28 | 516.35 |
| 2006-07-31 | 518.83 |
| 2006-08-01 | 516.07 |
| 2006-08-02 | 524.60 |
| 2006-08-03 | 522.40 |
| 2006-08-04 | 525.65 |
| 2006-08-07 | 524.87 |
| 2006-08-08 | 530.86 |
| 2006-08-09 | 534.01 |
| 2006-08-10 | 527.38 |
| 2006-08-11 | 538.45 |
| 2006-08-14 | 538.16 |
| 2006-08-15 | 535.82 |
| 2006-08-16 | 547.35 |
| 2006-08-17 | 540.71 |
| 2006-08-18 | 540.75 |
| 2006-08-21 | 537.07 |
| 2006-08-22 | 536.63 |
| 2006-08-23 | 532.11 |
| 2006-08-24 | 524.05 |
| 2006-08-25 | 510.63 |
| 2006-08-28 | 508.80 |
| 2006-08-29 | 511.19 |
| 2006-08-30 | 509.98 |
| 2006-08-31 | 512.73 |
| 2006-09-01 | 523.57 |
| 2006-09-04 | . |
| 2006-09-05 | 526.38 |
| 2006-09-06 | 522.65 |
| 2006-09-07 | 516.63 |
| 2006-09-08 | 519.81 |
| 2006-09-11 | 508.90 |
| 2006-09-12 | 508.79 |
| 2006-09-13 | 517.77 |
| 2006-09-14 | 520.59 |
| 2006-09-15 | 519.36 |
| 2006-09-18 | 518.27 |
| 2006-09-19 | 517.03 |
| 2006-09-20 | 510.53 |
| 2006-09-21 | 504.45 |
| 2006-09-22 | 501.30 |
| 2006-09-25 | 500.48 |
| 2006-09-26 | 504.49 |
| 2006-09-27 | 507.01 |
| 2006-09-28 | 506.14 |
| 2006-09-29 | 504.08 |
| 2006-10-02 | 501.47 |
| 2006-10-03 | 506.26 |
| 2006-10-04 | 507.60 |
| 2006-10-05 | 513.92 |
| 2006-10-06 | 514.23 |
| 2006-10-09 | 516.96 |
| 2006-10-10 | 521.04 |
| 2006-10-11 | 519.47 |
| 2006-10-12 | 523.95 |
| 2006-10-13 | 525.81 |
| 2006-10-16 | 527.09 |
| 2006-10-17 | 524.15 |
| 2006-10-18 | 527.18 |
| 2006-10-19 | 527.34 |
| 2006-10-20 | 529.43 |
| 2006-10-23 | 529.58 |
| 2006-10-24 | 529.56 |
| 2006-10-25 | 544.25 |
| 2006-10-26 | 539.78 |
| 2006-10-27 | 543.21 |
| 2006-10-30 | 543.66 |
| 2006-10-31 | 543.81 |
| 2006-11-01 | 548.41 |
| 2006-11-02 | 544.97 |
| 2006-11-03 | 547.65 |
| 2006-11-06 | 546.14 |
| 2006-11-07 | 549.55 |
| 2006-11-08 | 553.92 |
| 2006-11-09 | 554.18 |
| 2006-11-10 | 552.90 |
| 2006-11-13 | 547.52 |
| 2006-11-14 | 546.34 |
| 2006-11-15 | 550.68 |
| 2006-11-16 | 549.75 |
| 2006-11-17 | 549.32 |
| 2006-11-20 | 544.22 |
| 2006-11-21 | 546.71 |
| 2006-11-22 | 548.52 |
| 2006-11-23 | . |
| 2006-11-24 | 550.37 |
| 2006-11-27 | 554.90 |
| 2006-11-28 | 551.32 |
| 2006-11-29 | 557.15 |
| 2006-11-30 | 574.00 |
| 2006-12-01 | 575.47 |
| 2006-12-04 | 573.00 |
| 2006-12-05 | 576.14 |
| 2006-12-06 | 576.37 |
| 2006-12-07 | 578.58 |
| 2006-12-08 | 580.65 |
| 2006-12-11 | 579.51 |
| 2006-12-12 | 582.60 |
| 2006-12-13 | 573.92 |
| 2006-12-14 | 576.30 |
| 2006-12-15 | 574.13 |
| 2006-12-18 | 561.53 |
| 2006-12-19 | 487.09 |
| 2006-12-20 | 527.86 |
| 2006-12-21 | 514.03 |
| 2006-12-22 | 514.84 |
| 2006-12-25 | . |
| 2006-12-26 | 519.22 |
| 2006-12-27 | 526.05 |
| 2006-12-28 | 510.26 |
| 2006-12-29 | 519.71 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 515.86 |
| 2007-01-04 | 495.10 |
| 2007-01-05 | 469.00 |
| 2007-01-08 | 472.93 |
| 2007-01-09 | 463.37 |
| 2007-01-10 | 464.10 |
| 2007-01-11 | 482.15 |
| 2007-01-12 | 496.99 |
| 2007-01-15 | . |
| 2007-01-16 | 508.76 |
| 2007-01-17 | 502.76 |
| 2007-01-18 | 521.47 |
| 2007-01-19 | 523.97 |
| 2007-01-22 | 515.82 |
| 2007-01-23 | 519.19 |
| 2007-01-24 | 524.26 |
| 2007-01-25 | 515.32 |
| 2007-01-26 | 548.39 |
| 2007-01-29 | 504.34 |
| 2007-01-30 | 506.46 |
| 2007-01-31 | 501.94 |
| 2007-02-01 | 505.38 |
| 2007-02-02 | 519.46 |
| 2007-02-05 | 524.36 |
| 2007-02-06 | 518.36 |
| 2007-02-07 | 519.78 |
| 2007-02-08 | 531.63 |
| 2007-02-09 | 534.64 |
| 2007-02-12 | 539.92 |
| 2007-02-13 | 530.20 |
| 2007-02-14 | 537.44 |
| 2007-02-15 | 531.11 |
| 2007-02-16 | 529.29 |
| 2007-02-19 | . |
| 2007-02-20 | 533.96 |
| 2007-02-21 | 531.94 |
| 2007-02-22 | 539.74 |
| 2007-02-23 | 537.91 |
| 2007-02-26 | 542.20 |
| 2007-02-27 | 538.87 |
| 2007-02-28 | 536.84 |
| 2007-03-01 | 545.71 |
| 2007-03-02 | 546.73 |
| 2007-03-05 | 546.73 |
| 2007-03-06 | 543.28 |
| 2007-03-07 | 540.39 |
| 2007-03-08 | 543.58 |
| 2007-03-09 | 540.76 |
| 2007-03-12 | 545.83 |
| 2007-03-13 | 547.35 |
| 2007-03-14 | 550.49 |
| 2007-03-15 | 554.86 |
| 2007-03-16 | 559.82 |
| 2007-03-19 | 560.89 |
| 2007-03-20 | 563.94 |
| 2007-03-21 | 563.87 |
| 2007-03-22 | 571.52 |
| 2007-03-23 | 561.20 |
| 2007-03-26 | 562.64 |
| 2007-03-27 | 562.48 |
| 2007-03-28 | 555.18 |
| 2007-03-29 | 556.53 |
| 2007-03-30 | 562.53 |
| 2007-04-02 | 573.69 |
| 2007-04-03 | 583.64 |
| 2007-04-04 | 582.49 |
| 2007-04-05 | 579.32 |
| 2007-04-06 | . |
| 2007-04-09 | 577.82 |
| 2007-04-10 | 577.86 |
| 2007-04-11 | 586.67 |
| 2007-04-12 | 581.01 |
| 2007-04-13 | 581.01 |
| 2007-04-16 | 581.01 |
| 2007-04-17 | 584.84 |
| 2007-04-18 | 582.05 |
| 2007-04-19 | 578.71 |
| 2007-04-20 | 578.20 |
| 2007-04-23 | 574.89 |
| 2007-04-24 | 582.62 |
| 2007-04-25 | 588.31 |
| 2007-04-26 | 588.96 |
| 2007-04-27 | 586.55 |
| 2007-04-30 | 586.88 |
| 2007-05-01 | 586.88 |
| 2007-05-02 | 591.96 |
| 2007-05-03 | 592.24 |
| 2007-05-04 | 597.46 |
| 2007-05-07 | 597.46 |
| 2007-05-08 | 602.26 |
| 2007-05-09 | 601.53 |
| 2007-05-10 | 608.55 |
| 2007-05-11 | 609.03 |
| 2007-05-14 | 617.10 |
| 2007-05-15 | 614.63 |
| 2007-05-16 | 618.07 |
| 2007-05-17 | 614.03 |
| 2007-05-18 | 616.78 |
| 2007-05-21 | 608.27 |
| 2007-05-22 | 612.38 |
| 2007-05-23 | 611.66 |
| 2007-05-24 | 602.07 |
| 2007-05-25 | 598.72 |
| 2007-05-28 | . |
| 2007-05-29 | 604.73 |
| 2007-05-30 | 613.90 |
| 2007-05-31 | 613.90 |
| 2007-06-01 | 644.25 |
| 2007-06-04 | 659.71 |
| 2007-06-05 | 651.28 |
| 2007-06-06 | 640.16 |
| 2007-06-07 | 640.96 |
| 2007-06-08 | 638.90 |
| 2007-06-11 | 643.58 |
| 2007-06-12 | 632.22 |
| 2007-06-13 | 615.77 |
| 2007-06-14 | 619.51 |
| 2007-06-15 | 631.34 |
| 2007-06-18 | 647.96 |
| 2007-06-19 | 638.15 |
| 2007-06-20 | 649.98 |
| 2007-06-21 | 645.34 |
| 2007-06-22 | 641.07 |
| 2007-06-25 | 636.71 |
| 2007-06-26 | 633.78 |
| 2007-06-27 | 638.51 |
| 2007-06-28 | 642.62 |
| 2007-06-29 | 650.92 |
| 2007-07-02 | 662.23 |
| 2007-07-03 | 677.46 |
| 2007-07-04 | . |
| 2007-07-05 | 718.88 |
| 2007-07-06 | 719.87 |
| 2007-07-09 | 743.02 |
| 2007-07-10 | 758.71 |
| 2007-07-11 | 751.58 |
| 2007-07-12 | 749.11 |
| 2007-07-13 | 763.56 |
| 2007-07-16 | 770.50 |
| 2007-07-17 | 772.42 |
| 2007-07-18 | 767.62 |
| 2007-07-19 | 759.06 |
| 2007-07-20 | 750.70 |
| 2007-07-23 | 770.62 |
| 2007-07-24 | 782.18 |
| 2007-07-25 | 788.72 |
| 2007-07-26 | 787.53 |
| 2007-07-27 | 764.90 |
| 2007-07-30 | 764.90 |
#2007-07-31| 751.74
#2007-08-01| 723.43
#2007-08-02| 726.09
#2007-08-03| 735.40
#2007-08-06| 707.86
#2007-08-07| 707.67
#2007-08-08| 725.94
#2007-08-09| 717.30
#2007-08-10| 711.35
#2007-08-13| 711.35
#2007-08-14| 702.81
#2007-08-15| 673.20
#2007-08-16| 643.85
#2007-08-17| 650.35
#2007-08-20| 690.48
#2007-08-21| 659.80
#2007-08-22| 685.10
#2007-08-23| 694.54
#2007-08-24| 697.68
#2007-08-27| 701.26
#2007-08-28| 697.83
#2007-08-29| 703.63
#2007-08-30| 701.11
#2007-08-31| 725.13
#2007-09-03| .
#2007-09-04| 723.75
#2007-09-05| 725.22
#2007-09-06| 723.32
#2007-09-07| 723.51
#2007-09-10| 725.28
#2007-09-11| 734.39
#2007-09-12| 730.59
#2007-09-13| 736.39
#2007-09-14| 737.98
#2007-09-17| 731.60
#2007-09-18| 744.33
#2007-09-19| 760.92
#2007-09-20| 781.51
#2007-09-21| 809.40
#2007-09-24| 807.46
#2007-09-25| 798.06
#2007-09-26| 813.12
#2007-09-27| 808.95
#2007-09-28| 825.54
#2007-10-01| 840.49
#2007-10-02| 838.35
#2007-10-03| 825.42
#2007-10-04| 833.00
#2007-10-05| 824.67
#2007-10-08| 834.25
#2007-10-09| 831.59
#2007-10-10| 860.75
#2007-10-11| 883.41
#2007-10-12| 866.67
#2007-10-15| 881.15
#2007-10-16| 864.57
#2007-10-17| 863.73
#2007-10-18| 851.03
#2007-10-19| 852.73
#2007-10-22| 837.27
#2007-10-23| 837.27
#2007-10-24| 845.19
#2007-10-25| 876.55
#2007-10-26| 874.38
#2007-10-29| 910.75
#2007-10-30| 919.08
#2007-10-31| 910.13
#2007-11-01| 900.87
#2007-11-02| 890.40
#2007-11-05| 873.13
#2007-11-06| 890.02
#2007-11-07| 877.47
#2007-11-08| 875.77
#2007-11-09| 867.72
#2007-11-12| 853.47
#2007-11-13| 835.47
#2007-11-14| 840.80
#2007-11-15| 827.95
#2007-11-16| 811.94
#2007-11-19| 786.01
#2007-11-20| 797.61
#2007-11-21| 784.47
#2007-11-22| .
#2007-11-23| 800.96
#2007-11-26| 806.90
#2007-11-27| 806.33
#2007-11-28| 815.61
#2007-11-29| 845.76
#2007-11-30| 844.36
#2007-12-03| 835.67
#2007-12-04| 834.58
#2007-12-05| 834.58
#2007-12-06| 856.36
#2007-12-07| 841.70
#2007-12-10| 841.70
#2007-12-11| 827.44
#2007-12-12| 822.77
#2007-12-13| 834.14
#2007-12-14| 842.35
#2007-12-17| 799.36
#2007-12-18| 811.31
#2007-12-19| 781.69
#2007-12-20| 764.22
#2007-12-21| 794.62
#2007-12-24| 794.62
#2007-12-25| .
#2007-12-26| 818.10
#2007-12-27| 826.74
#2007-12-28| 838.59
#2007-12-31| 838.59
#2008-01-01| .
#2008-01-02| 822.72
#2008-01-03| 813.23
#2008-01-04| 799.53
#2008-01-07| 780.40
#2008-01-08| 796.21
#2008-01-09| 815.55
#2008-01-10| 779.98
#2008-01-11| 790.15
#2008-01-14| 770.47
#2008-01-15| 756.00
#2008-01-16| 760.26
#2008-01-17| 776.69
#2008-01-18| 771.46
#2008-01-21| .
#2008-01-22| 711.54
#2008-01-23| 713.00
#2008-01-24| 702.19
#2008-01-25| 735.21
#2008-01-28| 728.17
#2008-01-29| 755.51
#2008-01-30| 766.79
#2008-01-31| 777.84
#2008-02-01| 802.28
#2008-02-04| 830.86
#2008-02-05| 821.77
#2008-02-06| 805.60
#2008-02-07| 804.22
#2008-02-08| 823.59
#2008-02-11| 821.19
#2008-02-12| 832.62
#2008-02-13| 845.43
#2008-02-14| 855.26
#2008-02-15| 861.82
#2008-02-18| .
#2008-02-19| 855.41
#2008-02-20| 850.13
#2008-02-21| 850.13
#2008-02-22| 863.08
#2008-02-25| 896.38
#2008-02-26| 898.75
#2008-02-27| 902.38
#2008-02-28| 922.44
#2008-02-29| 936.22
#2008-03-03| 924.44
#2008-03-04| 910.98
#2008-03-05| 891.80
#2008-03-06| 895.25
#2008-03-07| 882.76
#2008-03-10| 866.76
#2008-03-11| 884.32
#2008-03-12| 892.07
#2008-03-13| 880.71
#2008-03-14| 885.27
#2008-03-17| 863.45
#2008-03-18| 882.93
#2008-03-19| 874.21
#2008-03-20| 848.13
#2008-03-21| .
#2008-03-24| 854.01
#2008-03-25| 870.67
#2008-03-26| 874.42
#2008-03-27| 890.50
#2008-03-28| 876.13
#2008-03-31| 872.75
#2008-04-01| 878.27
#2008-04-02| 870.01
#2008-04-03| 864.94
#2008-04-04| 878.22
#2008-04-07| 878.22
#2008-04-08| 895.69
#2008-04-09| 897.04
#2008-04-10| 891.10
#2008-04-11| 903.81
#2008-04-14| 903.81
#2008-04-15| 903.81
#2008-04-16| 912.01
#2008-04-17| 929.73
#2008-04-18| 926.18
#2008-04-21| 925.62
#2008-04-22| 942.93
#2008-04-23| 927.97
#2008-04-24| 926.93
#2008-04-25| 918.06
#2008-04-28| 914.61
#2008-04-29| 902.36
#2008-04-30| 908.73
#2008-05-01| 908.73
#2008-05-02| 914.38
#2008-05-05| 914.38
#2008-05-06| 925.08
#2008-05-07| 933.47
#2008-05-08| 923.89
#2008-05-09| 918.88
#2008-05-12| 901.76
#2008-05-13| 891.18
#2008-05-14| 900.90
#2008-05-15| 910.96
#2008-05-16| 919.22
#2008-05-19| 919.22
#2008-05-20| 956.48
#2008-05-21| 981.81
#2008-05-22| 982.61
#2008-05-23| 993.63
#2008-05-26| .
#2008-05-27| 963.22
#2008-05-28| 927.21
#2008-05-29| 927.67
#2008-05-30| 926.36
#2008-06-02| 904.26
#2008-06-03| 913.37
#2008-06-04| 906.91
#2008-06-05| 903.73
#2008-06-06| 904.55
#2008-06-09| 892.80
#2008-06-10| 877.82
#2008-06-11| 880.31
#2008-06-12| 890.85
#2008-06-13| 884.02
#2008-06-16| 899.34
#2008-06-17| 893.25
#2008-06-18| 882.33
#2008-06-19| 831.71
#2008-06-20| 866.81
#2008-06-23| 875.72
#2008-06-24| 878.27
#2008-06-25| 892.66
#2008-06-26| 883.51
#2008-06-27| 886.88
#2008-06-30| 873.21
#2008-07-01| 873.21
#2008-07-02| 873.64
#2008-07-03| 833.37
#2008-07-04| .
#2008-07-07| 803.42
#2008-07-08| 795.72
#2008-07-09| 801.48
#2008-07-10| 789.65
#2008-07-11| 795.68
#2008-07-14| 788.12
#2008-07-15| 773.46
#2008-07-16| 746.50
#2008-07-17| 746.50
#2008-07-18| 701.70
#2008-07-21| 709.99
#2008-07-22| 700.77
#2008-07-23| 722.74
#2008-07-24| 711.71
#2008-07-25| 706.93
#2008-07-28| 707.75
#2008-07-29| 700.32
#2008-07-30| 699.32
#2008-07-31| 709.57
#2008-08-01| 712.21
#2008-08-04| 707.06
#2008-08-05| 676.28
#2008-08-06| 673.36
#2008-08-07| 695.53
#2008-08-08| 687.13
#2008-08-11| 693.50
#2008-08-12| 693.50
#2008-08-13| 674.24
#2008-08-14| 682.31
#2008-08-15| 675.46
#2008-08-18| 668.75
#2008-08-19| 661.73
#2008-08-20| 671.99
#2008-08-21| 674.28
#2008-08-22| 689.30
#2008-08-25| 676.04
#2008-08-26| 666.30
#2008-08-27| 673.43
#2008-08-28| 675.50
#2008-08-29| 680.01
#2008-09-01| .
#2008-09-02| 654.16
#2008-09-03| 634.38
#2008-09-04| 634.63
#2008-09-05| 627.22
#2008-09-08| 656.31
#2008-09-09| 650.28
#2008-09-10| 642.22
#2008-09-11| 630.54
#2008-09-12| 638.24
#2008-09-15| 619.90
#2008-09-16| 601.11
#2008-09-17| 575.63
#2008-09-18| 573.61
#2008-09-19| 605.63
#2008-09-22| 619.65
#2008-09-23| 610.55
#2008-09-24| 613.08
#2008-09-25| 616.82
#2008-09-26| 617.16
#2008-09-29| 587.35
#2008-09-30| 573.63
#2008-10-01| 564.14
#2008-10-02| 563.18
#2008-10-03| 546.52
#2008-10-06| 490.83
#2008-10-07| 446.90
#2008-10-08| 392.34
#2008-10-09| 407.09
#2008-10-10| 362.95
#2008-10-13| 379.58
#2008-10-14| 405.90
#2008-10-15| 385.87
#2008-10-16| 382.63
#2008-10-17| 373.83
#2008-10-20| 383.90
#2008-10-21| 386.92
#2008-10-22| 379.63
#2008-10-23| 378.64
#2008-10-24| 353.01
#2008-10-27| 281.17
#2008-10-28| 294.27
#2008-10-29| 276.63
#2008-10-30| 299.08
#2008-10-31| 303.10
#2008-11-03| 338.08
#2008-11-04| 351.48
#2008-11-05| 347.35
#2008-11-06| 362.65
#2008-11-07| 365.40
#2008-11-10| 358.59
#2008-11-11| 340.92
#2008-11-12| 330.53
#2008-11-13| 321.65
#2008-11-14| 315.23
#2008-11-17| 323.04
#2008-11-18| 312.89
#2008-11-19| 293.85
#2008-11-20| 278.28
#2008-11-21| 282.51
#2008-11-24| 271.08
#2008-11-25| 275.66
#2008-11-26| 289.03
#2008-11-27| .
#2008-11-28| 294.32
#2008-12-01| 281.12
#2008-12-02| 282.54
#2008-12-03| 281.29
#2008-12-04| 282.25
#2008-12-05| 282.53
#2008-12-08| 296.58
#2008-12-09| 314.42
#2008-12-10| 314.82
#2008-12-11| 324.12
#2008-12-12| 323.90
#2008-12-15| 348.56
#2008-12-16| 357.95
#2008-12-17| 349.43
#2008-12-18| 357.71
#2008-12-19| 354.73
#2008-12-22| 341.14
#2008-12-23| 347.14
#2008-12-24| 343.92
#2008-12-25| .
#2008-12-26| 348.98
#2008-12-29| 349.23
#2008-12-30| 356.30
#2008-12-31| 356.10
#2009-01-01| .
#2009-01-02| 356.20
#2009-01-05| 388.67
#2009-01-06| 379.37
#2009-01-07| 373.46
#2009-01-08| 373.38
#2009-01-09| 367.25
#2009-01-12| 361.83
#2009-01-13| 338.55
#2009-01-14| 343.25
#2009-01-15| 327.67
#2009-01-16| 337.86
#2009-01-19| .
#2009-01-20| 333.93
#2009-01-21| 329.66
#2009-01-22| 337.19
#2009-01-23| 333.58
#2009-01-26| 334.20
#2009-01-27| 347.31
#2009-01-28| 350.95
#2009-01-29| 332.29
#2009-01-30| 334.56
#2009-02-02| 325.63
#2009-02-03| 327.55
#2009-02-04| 330.21
#2009-02-05| 331.64
#2009-02-06| 340.19
#2009-02-09| 340.05
#2009-02-10| 335.93
#2009-02-11| 334.89
#2009-02-12| 330.65
#2009-02-13| 333.35
#2009-02-16| .
#2009-02-17| 330.70
#2009-02-18| 327.48
#2009-02-19| 327.00
#2009-02-20| 319.24
#2009-02-23| 319.60
#2009-02-24| 317.00
#2009-02-25| 317.53
#2009-02-26| 311.73
#2009-02-27| 307.27
#2009-03-02| 289.70
#2009-03-03| 284.81
#2009-03-04| 288.39
#2009-03-05| 288.44
#2009-03-06| 292.57
#2009-03-09| 283.08
#2009-03-10| 293.30
#2009-03-11| 288.13
#2009-03-12| 286.81
#2009-03-13| 296.27
#2009-03-16| 301.69
#2009-03-17| 299.41
#2009-03-18| 303.28
#2009-03-19| 312.92
#2009-03-20| 318.59
#2009-03-23| 329.46
#2009-03-24| 327.05
#2009-03-25| 325.24
#2009-03-26| 328.59
#2009-03-27| 329.81
#2009-03-30| 314.75
#2009-03-31| 315.40
#2009-04-01| 314.47
#2009-04-02| 333.46
#2009-04-03| 336.17
#2009-04-06| 337.22
#2009-04-07| 329.90
#2009-04-08| 334.91
#2009-04-09| 352.06
#2009-04-10| .
#2009-04-13| 363.54
#2009-04-14| 366.68
#2009-04-15| 366.26
#2009-04-16| 390.57
#2009-04-17| 415.96
#2009-04-20| 422.45
#2009-04-21| 423.60
#2009-04-22| 421.41
#2009-04-23| 438.49
#2009-04-24| 442.05
#2009-04-27| 430.81
#2009-04-28| 433.37
#2009-04-29| 450.48
#2009-04-30| 450.21
#2009-05-01| 449.89
#2009-05-04| 457.41
#2009-05-05| 458.52
#2009-05-06| 480.87
#2009-05-07| 479.53
#2009-05-08| 479.94
#2009-05-11| 517.32
#2009-05-12| 523.71
#2009-05-13| 566.85
#2009-05-14| 533.82
#2009-05-15| 523.51
#2009-05-18| 526.92
#2009-05-19| 549.42
#2009-05-20| 554.25
#2009-05-21| 533.82
#2009-05-22| 547.27
#2009-05-25| .
#2009-05-26| 530.33
#2009-05-27| 548.19
#2009-05-28| 546.36
#2009-05-29| 554.25
#2009-06-01| 583.90
#2009-06-02| 589.58
#2009-06-03| 590.22
#2009-06-04| 595.42
#2009-06-05| 603.94
#2009-06-08| 585.79
#2009-06-09| 593.83
#2009-06-10| 617.66
#2009-06-11| 627.65
#2009-06-12| 629.58
#2009-06-15| 615.58
#2009-06-16| 596.45
#2009-06-17| 573.81
#2009-06-18| 546.31
#2009-06-19| 566.13
#2009-06-22| 547.64
#2009-06-23| 527.21
#2009-06-24| 545.48
#2009-06-25| 553.17
#2009-06-26| 558.84
#2009-06-29| 562.94
#2009-06-30| 553.64
#2009-07-01| 553.64
#2009-07-02| 532.70
#2009-07-03| .
#2009-07-06| 531.33
#2009-07-07| 531.33
#2009-07-08| 513.08
#2009-07-09| 513.58
#2009-07-10| 490.45
#2009-07-13| 490.15
#2009-07-14| 507.42
#2009-07-15| 521.36
#2009-07-16| 514.30
#2009-07-17| 537.88
#2009-07-20| 560.63
#2009-07-21| 556.08
#2009-07-22| 541.63
#2009-07-23| 559.69
#2009-07-24| 568.56
#2009-07-27| 575.09
#2009-07-28| 577.25
#2009-07-29| 578.43
#2009-07-30| 604.17
#2009-07-31| 615.71
#2009-08-03| 648.23
#2009-08-04| 660.98
#2009-08-05| 649.81
#2009-08-06| 665.54
#2009-08-07| 663.60
#2009-08-10| 653.07
#2009-08-11| 651.87
#2009-08-12| 651.87
#2009-08-13| 683.58
#2009-08-14| 667.11
#2009-08-17| 635.11
#2009-08-18| 650.68
#2009-08-19| 636.91
#2009-08-20| 649.66
#2009-08-21| 654.74
#2009-08-24| 663.61
#2009-08-25| 660.99
#2009-08-26| 678.73
#2009-08-27| 666.80
#2009-08-28| 676.01
#2009-08-31| 668.64
#2009-09-01| 672.01
#2009-09-02| 672.23
#2009-09-03| 685.59
#2009-09-04| 714.02
#2009-09-07| .
#2009-09-08| 749.27
#2009-09-09| 761.11
#2009-09-10| 765.26
#2009-09-11| 762.32
#2009-09-14| 732.35
#2009-09-15| 751.07
#2009-09-16| 771.01
#2009-09-17| 779.43
#2009-09-18| 777.36
#2009-09-21| 771.95
#2009-09-22| 798.96
#2009-09-23| 796.55
#2009-09-24| 798.98
#2009-09-25| 789.39
#2009-09-28| 771.17
#2009-09-29| 769.68
#2009-09-30| 760.44
#2009-10-01| 765.54
#2009-10-02| 758.36
#2009-10-05| 747.26
#2009-10-06| 770.93
#2009-10-07| 783.82
#2009-10-08| 788.65
#2009-10-09| 784.14
#2009-10-12| 784.48
#2009-10-13| 781.54
#2009-10-14| 763.41
#2009-10-15| 713.23
#2009-10-16| 740.85
#2009-10-19| 766.35
#2009-10-20| 766.24
#2009-10-21| 756.21
#2009-10-22| 756.31
#2009-10-23| 756.31
#2009-10-26| 753.99
#2009-10-27| 750.54
#2009-10-28| 734.58
#2009-10-29| 718.62
#2009-10-30| 720.23
#2009-11-02| 704.47
#2009-11-03| 695.50
#2009-11-04| 728.24
#2009-11-05| 724.16
#2009-11-06| 742.56
#2009-11-09| 772.22
#2009-11-10| 765.77
#2009-11-11| 780.33
#2009-11-12| 765.46
#2009-11-13| 768.10
#2009-11-16| 798.35
#2009-11-17| 793.58
#2009-11-18| 797.82
#2009-11-19| 780.29
#2009-11-20| 785.42
#2009-11-23| 794.05
#2009-11-24| 778.19
#2009-11-25| 812.97
#2009-11-26| .
#2009-11-27| 790.37
#2009-11-30| 801.28
#2009-12-01| 828.03
#2009-12-02| 822.87
#2009-12-03| 851.69
#2009-12-04| 851.56
#2009-12-07| 851.56
#2009-12-08| 836.53
#2009-12-09| 816.05
#2009-12-10| 815.80
#2009-12-11| 836.87
#2009-12-14| 842.13
#2009-12-15| 852.24
#2009-12-16| 863.04
#2009-12-17| 871.10
#2009-12-18| 866.97
#2009-12-21| 857.94
#2009-12-22| 868.02
#2009-12-23| 869.71
#2009-12-24| 863.45
#2009-12-25| .
#2009-12-28| 871.03
#2009-12-29| 880.40
#2009-12-30| 867.97
#2009-12-31| 867.97
#2010-01-01| .
#2010-01-04| 869.36
#2010-01-05| 874.59
#2010-01-06| 887.66
#2010-01-07| 915.81
#2010-01-08| 917.70
#2010-01-11| 943.18
#2010-01-12| 923.77
#2010-01-13| 932.12
#2010-01-14| 951.11
#2010-01-15| 955.12
#2010-01-18| .
#2010-01-19| 942.81
#2010-01-20| 946.69
#2010-01-21| 907.65
#2010-01-22| 890.52
#2010-01-25| 866.15
#2010-01-26| 855.80
#2010-01-27| 846.18
#2010-01-28| 845.23
#2010-01-29| 851.84
#2010-02-01| 837.63
#2010-02-02| 829.99
#2010-02-03| 869.57
#2010-02-04| 871.72
#2010-02-05| 842.31
#2010-02-08| 834.75
#2010-02-09| 832.15
#2010-02-10| 829.32
#2010-02-11| 844.41
#2010-02-12| 830.42
#2010-02-15| .
#2010-02-16| 823.72
#2010-02-17| 828.79
#2010-02-18| 824.05
#2010-02-19| 819.60
#2010-02-22| 826.21
#2010-02-23| 838.96
#2010-02-24| 836.41
#2010-02-25| 849.39
#2010-02-26| 861.06
#2010-03-01| 861.06
#2010-03-02| 889.20
#2010-03-03| 900.90
#2010-03-04| 902.79
#2010-03-05| 896.76
#2010-03-08| 885.47
#2010-03-09| 884.41
#2010-03-10| 892.39
#2010-03-11| 896.00
#2010-03-12| 907.05
#2010-03-15| 905.03
#2010-03-16| 937.80
#2010-03-17| 959.33
#2010-03-18| 957.51
#2010-03-19| 979.28
#2010-03-22| 970.29
#2010-03-23| 987.48
#2010-03-24| 978.02
#2010-03-25| 969.30
#2010-03-26| 969.04
#2010-03-29| 980.03
#2010-03-30|1004.21
#2010-03-31| 993.84
#2010-04-01|1023.78
#2010-04-02| .
#2010-04-05|1065.53
#2010-04-06|1065.53
#2010-04-07|1068.87
#2010-04-08|1019.56
#2010-04-09|1033.61
#2010-04-12| 991.06
#2010-04-13| 991.06
#2010-04-14| 991.06
#2010-04-15| 991.06
#2010-04-16| 976.31
#2010-04-19| 972.76
#2010-04-20|1038.46
#2010-04-21|1026.52
#2010-04-22|1032.21
#2010-04-23|1020.41
#2010-04-26|1042.93
#2010-04-27|1038.05
#2010-04-28|1006.39
#2010-04-29|1019.47
#2010-04-30|1040.06
#2010-05-03|1040.06
#2010-05-04|1104.57
#2010-05-05|1104.57
#2010-05-06|1078.70
#2010-05-07|1054.76
#2010-05-10|1063.68
#2010-05-11|1049.81
#2010-05-12|1051.77
#2010-05-13|1034.84
#2010-05-14|1044.73
#2010-05-17|1008.36
#2010-05-18|1020.38
#2010-05-19|1027.41
#2010-05-20|1027.41
#2010-05-21|1027.41
#2010-05-24| 981.85
#2010-05-25| 919.28
#2010-05-26| 945.05
#2010-05-27| 944.42
#2010-05-28| 944.42
#2010-05-31| .
#2010-06-01| 952.40
#2010-06-02| 963.47
#2010-06-03| 986.58
#2010-06-04| 995.89
#2010-06-07| 973.12
#2010-06-08| 968.57
#2010-06-09| 980.96
#2010-06-10| 985.92
#2010-06-11| 992.89
#2010-06-14|1014.14
#2010-06-15|1016.28
#2010-06-16|1037.76
#2010-06-17|1039.73
#2010-06-18|1026.10
#2010-06-21|1059.78
#2010-06-22|1045.48
#2010-06-23|1052.42
#2010-06-24|1032.62
#2010-06-25|1024.06
#2010-06-28|1035.53
#2010-06-29|1015.53
#2010-06-30|1013.97
#2010-07-01|1013.97
#2010-07-02|1007.90
#2010-07-05| .
#2010-07-06|1031.17
#2010-07-07|1028.71
#2010-07-08|1025.81
#2010-07-09|1035.88
#2010-07-12|1034.81
#2010-07-13|1026.62
#2010-07-14|1034.50
#2010-07-15|1033.57
#2010-07-16|1023.89
#2010-07-19|1025.50
#2010-07-20|1009.50
#2010-07-21|1001.12
#2010-07-22| 997.39
#2010-07-23|1006.31
#2010-07-26|1006.31
#2010-07-27|1036.34
#2010-07-28|1024.94
#2010-07-29|1028.45
#2010-07-30|1029.71
#2010-08-02|1035.08
#2010-08-03|1028.58
#2010-08-04|1040.49
#2010-08-05|1043.57
#2010-08-06|1042.12
#2010-08-09|1044.22
#2010-08-10|1031.50
#2010-08-11|1027.92
#2010-08-12|1027.92
#2010-08-13|1027.92
#2010-08-16|1021.02
#2010-08-17|1026.59
#2010-08-18|1049.04
#2010-08-19|1069.33
#2010-08-20|1068.28
#2010-08-23|1060.75
#2010-08-24|1055.05
#2010-08-25|1050.02
#2010-08-26|1062.35
#2010-08-27|1082.56
#2010-08-30|1085.45
#2010-08-31|1084.20
#2010-09-01|1093.34
#2010-09-02|1094.74
#2010-09-03|1115.25
#2010-09-06| .
#2010-09-07|1121.89
#2010-09-08|1128.90
#2010-09-09|1164.07
#2010-09-10|1161.29
#2010-09-13|1178.20
#2010-09-14|1156.23
#2010-09-15|1163.82
#2010-09-16|1160.69
#2010-09-17|1169.30
#2010-09-20|1167.67
#2010-09-21|1204.61
#2010-09-22|1242.52
#2010-09-23|1244.24
#2010-09-24|1257.27
#2010-09-27|1265.52
#2010-09-28|1252.44
#2010-09-29|1281.78
#2010-09-30|1289.74
#2010-10-01|1307.18
#2010-10-04|1284.33
#2010-10-05|1311.82
#2010-10-06|1337.78
#2010-10-07|1337.79
#2010-10-08|1312.99
#2010-10-11|1336.29
#2010-10-12|1347.64
#2010-10-13|1376.69
#2010-10-14|1369.55
#2010-10-15|1386.24
#2010-10-18|1380.05
#2010-10-19|1395.15
#2010-10-20|1406.08
#2010-10-21|1417.67
#2010-10-22|1450.76
#2010-10-25|1450.76
#2010-10-26|1470.81
#2010-10-27|1435.11
#2010-10-28|1433.42
#2010-10-29|1413.32
#2010-11-01|1454.80
#2010-11-02|1480.70
#2010-11-03|1497.21
#2010-11-04|1528.85
#2010-11-05|1556.70
#2010-11-08|1585.93
#2010-11-09|1595.31
#2010-11-10|1579.09
#2010-11-11|1564.49
#2010-11-12|1550.24
#2010-11-15|1565.49
#2010-11-16|1521.39
#2010-11-17|1505.92
#2010-11-18|1525.57
#2010-11-19|1534.75
#2010-11-22|1550.69
#2010-11-23|1534.84
#2010-11-24|1553.24
#2010-11-25| .
#2010-11-26|1493.41
#2010-11-29|1517.31
#2010-11-30|1519.06
#2010-12-01|1576.84
#2010-12-02|1612.33
#2010-12-03|1611.41
#2010-12-06|1611.41
#2010-12-07|1627.21
#2010-12-08|1581.84
#2010-12-09|1614.21
#2010-12-10|1614.21
#2010-12-13|1602.16
#2010-12-14|1623.76
#2010-12-15|1621.05
#2010-12-16|1609.94
#2010-12-17|1585.79
#2010-12-20|1536.23
#2010-12-21|1532.04
#2010-12-22|1562.51
#2010-12-23|1570.38
#2010-12-24| .
#2010-12-27|1570.15
#2010-12-28|1613.92
#2010-12-29|1623.20
#2010-12-30|1638.78
#2010-12-31|1638.78
#2011-01-03|1638.78
#2011-01-04|1678.77
#2011-01-05|1677.90
#2011-01-06|1664.53
#2011-01-07|1624.31
#2011-01-10|1575.29
#2011-01-11|1590.64
#2011-01-12|1605.08
#2011-01-13|1624.20
#2011-01-14|1617.80
#2011-01-17| .
#2011-01-18|1587.36
#2011-01-19|1594.82
#2011-01-20|1559.36
#2011-01-21|1509.13
#2011-01-24|1427.57
#2011-01-25|1403.81
#2011-01-26|1429.26
#2011-01-27|1447.62
#2011-01-28|1424.03
#2011-01-31|1392.95
#2011-02-01|1368.34
#2011-02-02|1417.84
#2011-02-03|1445.37
#2011-02-04|1449.75
#2011-02-07|1449.77
#2011-02-08|1456.28
#2011-02-09|1415.19
#2011-02-10|1365.64
#2011-02-11|1364.07
#2011-02-14|1399.30
#2011-02-15|1399.93
#2011-02-16|1425.85
#2011-02-17|1467.04
#2011-02-18|1467.04
#2011-02-21| .
#2011-02-22|1466.93
#2011-02-23|1470.13
#2011-02-24|1428.75
#2011-02-25|1442.80
#2011-02-28|1428.66
#2011-03-01|1439.99
#2011-03-02|1435.00
#2011-03-03|1430.07
#2011-03-04|1438.97
#2011-03-07|1468.90
#2011-03-08|1493.70
#2011-03-09|1496.40
#2011-03-10|1490.87
#2011-03-11|1465.48
#2011-03-14|1523.60
#2011-03-15|1488.17
#2011-03-16|1502.94
#2011-03-17|1499.99
#2011-03-18|1504.37
#2011-03-21|1525.18
#2011-03-22|1520.81
#2011-03-23|1530.88
#2011-03-24|1541.09
#2011-03-25|1544.65
#2011-03-28|1526.39
#2011-03-29|1530.58
#2011-03-30|1544.57
#2011-03-31|1537.74
#2011-04-01|1572.48
#2011-04-04|1610.20
#2011-04-05|1616.38
#2011-04-06|1616.38
#2011-04-07|1647.15
#2011-04-08|1641.34
#2011-04-11|1623.28
#2011-04-12|1637.84
#2011-04-13|1637.84
#2011-04-14|1637.84
#2011-04-15|1637.84
#2011-04-18|1640.45
#2011-04-19|1637.62
#2011-04-20|1648.93
#2011-04-21|1654.49
#2011-04-22| .
#2011-04-25|1644.68
#2011-04-26|1631.79
#2011-04-27|1621.94
#2011-04-28|1615.57
#2011-04-29|1611.54
#2011-05-02|1611.54
#2011-05-03|1562.62
#2011-05-04|1570.35
#2011-05-05|1570.35
#2011-05-06|1510.61
#2011-05-09|1558.76
#2011-05-10|1585.26
#2011-05-11|1623.80
#2011-05-12|1577.08
#2011-05-13|1581.05
#2011-05-16|1581.05
#2011-05-17|1581.05
#2011-05-18|1554.26
#2011-05-19|1548.78
#2011-05-20|1527.00
#2011-05-23|1486.87
#2011-05-24|1501.29
#2011-05-25|1498.07
#2011-05-26|1519.07
#2011-05-27|1516.61
#2011-05-30| .
#2011-05-31|1527.00
#2011-06-01|1509.88
#2011-06-02|1499.97
#2011-06-03|1495.13
#2011-06-06|1478.16
#2011-06-07|1477.12
#2011-06-08|1446.34
#2011-06-09|1442.48
#2011-06-10|1448.19
#2011-06-13|1438.29
#2011-06-14|1468.55
#2011-06-15|1452.72
#2011-06-16|1429.60
#2011-06-17|1433.98
#2011-06-20|1425.59
#2011-06-21|1458.66
#2011-06-22|1452.63
#2011-06-23|1435.31
#2011-06-24|1430.24
#2011-06-27|1396.79
#2011-06-28|1394.91
#2011-06-29|1428.18
#2011-06-30|1439.98
#2011-07-01|1439.98
#2011-07-04| .
#2011-07-05|1504.73
#2011-07-06|1484.54
#2011-07-07|1506.80
#2011-07-08|1531.34
#2011-07-11|1506.08
#2011-07-12|1474.35
#2011-07-13|1501.80
#2011-07-14|1511.01
#2011-07-15|1511.01
#2011-07-18|1525.89
#2011-07-19|1541.66
#2011-07-20|1544.66
#2011-07-21|1535.66
#2011-07-22|1571.02
#2011-07-25|1582.60
#2011-07-26|1574.84
#2011-07-27|1582.72
#2011-07-28|1569.73
#2011-07-29|1556.86
#2011-08-01|1579.23
#2011-08-02|1575.84
#2011-08-03|1569.79
#2011-08-04|1548.70
#2011-08-05|1485.97
#2011-08-08|1457.35
#2011-08-09|1387.18
#2011-08-10|1421.68
#2011-08-11|1411.68
#2011-08-12|1411.68
#2011-08-15|1443.07
#2011-08-16|1421.64
#2011-08-17|1446.26
#2011-08-18|1438.22
#2011-08-19|1398.60
#2011-08-22|1367.58
#2011-08-23|1329.87
#2011-08-24|1288.52
#2011-08-25|1243.07
#2011-08-26|1281.02
#2011-08-29|1324.56
#2011-08-30|1294.14
#2011-08-31|1336.98
#2011-09-01|1332.57
#2011-09-02|1328.00
#2011-09-05| .
#2011-09-06|1304.98
#2011-09-07|1320.44
#2011-09-08|1333.74
#2011-09-09|1316.59
#2011-09-12|1278.37
#2011-09-13|1266.12
#2011-09-14|1242.23
#2011-09-15|1268.61
#2011-09-16|1258.11
#2011-09-19|1226.82
#2011-09-20|1234.88
#2011-09-21|1227.40
#2011-09-22|1136.07
#2011-09-23|1087.99
#2011-09-26| 987.86
#2011-09-27|1064.59
#2011-09-28|1039.12
#2011-09-29|1013.15
#2011-09-30| 988.84
#2011-10-03| 915.88
#2011-10-04| 922.66
#2011-10-05| 922.38
#2011-10-06| 996.38
#2011-10-07| 999.35
#2011-10-10|1040.25
#2011-10-11|1051.22
#2011-10-12|1077.87
#2011-10-13|1063.51
#2011-10-14|1086.96
#2011-10-17|1126.82
#2011-10-18|1103.74
#2011-10-19|1101.37
#2011-10-20|1062.60
#2011-10-21|1066.19
#2011-10-24|1066.19
#2011-10-25|1137.73
#2011-10-26|1146.87
#2011-10-27|1193.82
#2011-10-28|1225.30
#2011-10-31|1205.70
#2011-11-01|1160.98
#2011-11-02|1175.00
#2011-11-03|1158.73
#2011-11-04|1151.85
#2011-11-07|1134.34
#2011-11-08|1190.70
#2011-11-09|1158.15
#2011-11-10|1153.79
#2011-11-11|1147.21
#2011-11-14|1155.89
#2011-11-15|1160.01
#2011-11-16|1174.93
#2011-11-17|1164.68
#2011-11-18|1145.33
#2011-11-21|1103.66
#2011-11-22|1110.59
#2011-11-23|1092.52
#2011-11-24| .
#2011-11-25|1081.64
#2011-11-28|1105.58
#2011-11-29|1100.04
#2011-11-30|1115.58
#2011-12-01|1149.33
#2011-12-02|1184.22
#2011-12-05|1184.22
#2011-12-06|1179.19
#2011-12-07|1212.14
#2011-12-08|1205.27
#2011-12-09|1187.82
#2011-12-12|1187.82
#2011-12-13|1150.88
#2011-12-14|1128.43
#2011-12-15|1123.06
#2011-12-16|1132.88
#2011-12-19|1124.70
#2011-12-20|1120.61
#2011-12-21|1143.30
#2011-12-22|1130.63
#2011-12-23|1123.50
#2011-12-26| .
#2011-12-27|1100.12
#2011-12-28|1093.14
#2011-12-29|1083.48
#2011-12-30|1091.13
#2012-01-02| .
#2012-01-03|1091.13
#2012-01-04|1111.21
#2012-01-05|1112.91
#2012-01-06|1114.53
#2012-01-09|1125.63
#2012-01-10|1145.66
#2012-01-11|1149.22
#2012-01-12|1138.32
#2012-01-13|1118.54
#2012-01-16| .
#2012-01-17|1144.09
#2012-01-18|1136.06
#2012-01-19|1145.07
#2012-01-20|1148.44
#2012-01-23|1160.67
#2012-01-24|1165.77
#2012-01-25|1151.24
#2012-01-26|1178.85
#2012-01-27|1199.10
#2012-01-30|1204.72
#2012-01-31|1222.47
#2012-02-01|1222.83
#2012-02-02|1233.95
#2012-02-03|1251.01
#2012-02-06|1242.96
#2012-02-07|1267.32
#2012-02-08|1320.67
#2012-02-09|1322.80
#2012-02-10|1305.68
#2012-02-13|1324.34
#2012-02-14|1295.74
#2012-02-15|1323.99
#2012-02-16|1321.98
#2012-02-17|1357.95
#2012-02-20| .
#2012-02-21|1374.02
#2012-02-22|1355.53
#2012-02-23|1354.66
#2012-02-24|1347.90
#2012-02-27|1329.56
#2012-02-28|1352.22
#2012-02-29|1377.08
#2012-03-01|1367.93
#2012-03-02|1359.59
#2012-03-05|1355.00
#2012-03-06|1346.81
#2012-03-07|1346.81
#2012-03-08|1354.92
#2012-03-09|1327.40
#2012-03-12|1299.52
#2012-03-13|1293.79
#2012-03-14|1296.09
#2012-03-15|1281.96
#2012-03-16|1313.50
#2012-03-19|1296.19
#2012-03-20|1302.48
#2012-03-21|1320.33
#2012-03-22|1308.07
#2012-03-23|1319.70
#2012-03-26|1307.60
#2012-03-27|1329.04
#2012-03-28|1321.71
#2012-03-29|1310.13
#2012-03-30|1295.58
#2012-04-02|1299.54
#2012-04-03|1300.66
#2012-04-04|1276.34
#2012-04-05|1254.19
#2012-04-06| .
#2012-04-09|1254.19
#2012-04-10|1228.17
#2012-04-11|1215.46
#2012-04-12|1222.18
#2012-04-13|1222.18
#2012-04-16|1222.18
#2012-04-17|1205.64
#2012-04-18|1209.25
#2012-04-19|1214.66
#2012-04-20|1232.34
#2012-04-23|1212.39
#2012-04-24|1221.49
#2012-04-25|1212.87
#2012-04-26|1222.74
#2012-04-27|1226.58
#2012-04-30|1225.33
#2012-05-01|1225.33
#2012-05-02|1244.63
#2012-05-03|1242.45
#2012-05-04|1224.62
#2012-05-07|1224.62
#2012-05-08|1204.98
#2012-05-09|1173.91
#2012-05-10|1161.36
#2012-05-11|1143.84
#2012-05-14|1106.06
#2012-05-15|1114.02
#2012-05-16|1080.28
#2012-05-17|1088.10
#2012-05-18|1063.72
#2012-05-21|1036.82
#2012-05-22|1012.49
#2012-05-23| 992.09
#2012-05-24| 995.12
#2012-05-25| 998.56
#2012-05-28| .
#2012-05-29|1018.45
#2012-05-30| 991.77
#2012-05-31| 980.19
#2012-06-01| 963.70
#2012-06-04| 963.70
#2012-06-05| 936.46
#2012-06-06| 960.16
#2012-06-07| 962.52
#2012-06-08| 980.06
#2012-06-11|1024.48
#2012-06-12|1022.43
#2012-06-13|1009.77
#2012-06-14| 998.42
#2012-06-15|1022.93
#2012-06-18|1017.54
#2012-06-19|1027.85
#2012-06-20|1015.79
#2012-06-21| 990.31
#2012-06-22| 969.34
#2012-06-25| 949.41
#2012-06-26| 953.34
#2012-06-27| 956.68
#2012-06-28| 954.41
#2012-06-29| 966.71
#2012-07-02|1002.41
#2012-07-03|1009.05
#2012-07-04| .
#2012-07-05|1013.82
#2012-07-06| 997.40
#2012-07-09| 978.65
#2012-07-10| 998.20
#2012-07-11| 990.35
#2012-07-12| 974.50
#2012-07-13| 988.91
#2012-07-16| 995.39
#2012-07-17|1018.86
#2012-07-18|1007.33
#2012-07-19|1012.22
#2012-07-20|1005.10
#2012-07-23| 972.29
#2012-07-24| 968.44
#2012-07-25| 963.50
#2012-07-26| 932.77
#2012-07-27| 927.81
#2012-07-30| 939.14
#2012-07-31| 946.92
#2012-08-01| 948.57
#2012-08-02| 948.57
#2012-08-03| 941.70
#2012-08-06| 965.80
#2012-08-07| 991.95
#2012-08-08|1017.08
#2012-08-09|1014.91
#2012-08-10|1022.92
#2012-08-13|1022.92
#2012-08-14|1037.02
#2012-08-15|1024.67
#2012-08-16|1008.94
#2012-08-17|1017.78
#2012-08-20|1030.43
#2012-08-21|1032.30
#2012-08-22|1028.45
#2012-08-23|1028.07
#2012-08-24|1015.57
#2012-08-27|1014.11
#2012-08-28|1014.47
#2012-08-29|1004.23
#2012-08-30| 996.94
#2012-08-31|1008.53
#2012-09-03| .
#2012-09-04|1011.06
#2012-09-05|1006.57
#2012-09-06|1015.19
#2012-09-07|1020.60
#2012-09-10|1026.32
#2012-09-11|1036.30
#2012-09-12|1046.29
#2012-09-13|1040.61
#2012-09-14|1085.10
#2012-09-17|1103.12
#2012-09-18|1077.58
#2012-09-19|1093.95
#2012-09-20|1074.56
#2012-09-21|1040.21
#2012-09-24|1014.23
#2012-09-25|1018.36
#2012-09-26|1003.07
#2012-09-27|1012.39
#2012-09-28|1018.30
#2012-10-01|1024.66
#2012-10-02|1030.09
#2012-10-03|1036.72
#2012-10-04|1035.75
#2012-10-05|1038.50
#2012-10-08|1032.69
#2012-10-09|1017.51
#2012-10-10|1012.53
#2012-10-11|1018.23
#2012-10-12|1017.44
#2012-10-15|1003.72
#2012-10-16|1000.76
#2012-10-17|1017.03
#2012-10-18|1038.39
#2012-10-19|1026.20
#2012-10-22|1021.72
#2012-10-23|1021.72
#2012-10-24|1009.11
#2012-10-25|1020.26
#2012-10-26|1001.75
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1025.86
#2012-11-01|1016.34
#2012-11-02|1019.91
#2012-11-05|1014.28
#2012-11-06|1015.60
#2012-11-07|1024.45
#2012-11-08|1015.91
#2012-11-09|1010.87
#2012-11-12|1007.27
#2012-11-13| 997.10
#2012-11-14| 979.04
#2012-11-15| 957.92
#2012-11-16| 955.42
#2012-11-19| 954.16
#2012-11-20| 945.73
#2012-11-21| 944.42
#2012-11-22| .
#2012-11-23| 951.43
#2012-11-26| 978.16
#2012-11-27| 984.13
#2012-11-28| 984.37
#2012-11-29| 996.26
#2012-11-30|1000.00
#2012-12-03| 998.03
#2012-12-04| 985.88
#2012-12-05| 985.88
#2012-12-06| 997.53
#2012-12-07| 987.77
#2012-12-10| 987.77
#2012-12-11| 990.33
#2012-12-12|1003.28
#2012-12-13|1009.60
#2012-12-14|1022.53
#2012-12-17|1035.34
#2012-12-18|1030.14
#2012-12-19|1033.01
#2012-12-20|1025.77
#2012-12-21|1026.98
#2012-12-24|1015.05
#2012-12-25|1010.60
#2012-12-26|1017.36
#2012-12-27|1034.39
#2012-12-28|1028.95
#2012-12-31|1028.95
#2013-01-01|1028.95
#2013-01-02|1065.03
#2013-01-03|1057.09
#2013-01-04|1058.18
#2013-01-07|1065.92
#2013-01-08|1072.95
#2013-01-09|1098.38
#2013-01-10|1072.82
#2013-01-11|1089.28
#2013-01-14|1110.35
#2013-01-15|1113.51
#2013-01-16|1114.24
#2013-01-17|1133.45
#2013-01-18|1134.03
#2013-01-21|1126.13
#2013-01-22|1103.04
#2013-01-23|1086.20
#2013-01-24|1102.07
#2013-01-25|1099.09
#2013-01-28|1096.58
#2013-01-29|1096.63
#2013-01-30|1113.71
#2013-01-31|1101.60
#2013-02-01|1127.64
#2013-02-04|1144.56
#2013-02-05|1135.38
#2013-02-06|1127.74
#2013-02-07|1113.86
#2013-02-08|1100.11
#2013-02-11|1091.33
#2013-02-12|1088.56
#2013-02-13|1105.64
#2013-02-14|1104.43
#2013-02-15|1095.99
#2013-02-18|1093.45
#2013-02-19|1100.85
#2013-02-20|1109.25
#2013-02-21|1107.53
#2013-02-22|1114.95
#2013-02-25|1114.95
#2013-02-26|1099.60
#2013-02-27|1093.79
#2013-02-28|1100.12
#2013-03-01|1101.88
#2013-03-04|1102.20
#2013-03-05|1102.89
#2013-03-06|1111.56
#2013-03-07|1114.70
#2013-03-08|1109.86
#2013-03-11|1113.69
#2013-03-12|1102.96
#2013-03-13|1105.06
#2013-03-14|1108.11
#2013-03-15|1118.12
#2013-03-18|1109.20
#2013-03-19|1104.73
#2013-03-20|1097.17
#2013-03-21|1082.42
#2013-03-22|1030.90
#2013-03-25|1067.27
#2013-03-26|1074.66
#2013-03-27|1099.05
#2013-03-28|1083.08
#2013-03-29|1096.58
#2013-04-01|1091.12
#2013-04-02|1080.74
#2013-04-03|1055.63
#2013-04-04|1065.08
#2013-04-05|1047.00
#2013-04-08|1047.00
#2013-04-09|1047.76
#2013-04-10|1060.79
#2013-04-11|1077.82
#2013-04-12|1077.61
#2013-04-15|1077.61
#2013-04-16|1077.61
#2013-04-17|1066.80
#2013-04-18|1075.03
#2013-04-19|1087.61
#2013-04-22|1083.98
#2013-04-23|1064.14
#2013-04-24|1064.68
#2013-04-25|1065.00
#2013-04-26|1056.35
#2013-04-29|1068.82
#2013-04-30|1074.99
#2013-05-01|1074.99
#2013-05-02|1056.29
#2013-05-03|1050.40
#2013-05-06|1050.40
#2013-05-07|1042.64
#2013-05-08|1049.85
#2013-05-09|1039.86
#2013-05-10|1032.08
#2013-05-13|1028.16
#2013-05-14|1037.65
#2013-05-15|1030.82
#2013-05-16|1026.41
#2013-05-17|1030.50
#2013-05-20|1034.02
#2013-05-21|1032.96
#2013-05-22|1028.00
#2013-05-23|1005.38
#2013-05-24|1005.38
#2013-05-27| 989.57
#2013-05-28| 998.37
#2013-05-29| 983.74
#2013-05-30| 974.55
#2013-05-31| 962.51
#2013-06-03| 931.26
#2013-06-04| 931.20
#2013-06-05| 907.01
#2013-06-06| 867.44
#2013-06-07| 878.02
#2013-06-10| 876.86
#2013-06-11| 822.80
#2013-06-12| 805.58
#2013-06-13| 780.79
#2013-06-14| 818.34
#2013-06-17| 831.64
#2013-06-18| 790.70
#2013-06-19| 802.33
#2013-06-20| 766.80
#2013-06-21| 745.14
#2013-06-24| 720.67
#2013-06-25| 715.36
#2013-06-26| 728.90
#2013-06-27| 735.96
#2013-06-28| 752.08
#2013-07-01| 752.08
#2013-07-02| 762.08
#2013-07-03| 744.46
#2013-07-04| 724.62
#2013-07-05| 729.41
#2013-07-08| 699.35
#2013-07-09| 704.62
#2013-07-10| 706.55
#2013-07-11| 751.05
#2013-07-12| 760.76
#2013-07-15| 763.27
#2013-07-16| 760.56
#2013-07-17| 753.05
#2013-07-18| 771.71
#2013-07-19| 769.61
#2013-07-22| 769.61
#2013-07-23| 787.40
#2013-07-24| 796.78
#2013-07-25| 765.66
#2013-07-26| 768.32
#2013-07-29| 758.05
#2013-07-30| 745.69
#2013-07-31| 732.55
#2013-08-01| 741.42
#2013-08-02| 722.44
#2013-08-05| 721.50
#2013-08-06| 723.67
#2013-08-07| 721.79
#2013-08-08| 730.52
#2013-08-09| 734.09
#2013-08-12| 734.09
#2013-08-13| 771.44
#2013-08-14| 763.85
#2013-08-15| 779.02
#2013-08-16| 788.27
#2013-08-19| 758.74
#2013-08-20| 721.68
#2013-08-21| 716.15
#2013-08-22| 721.38
#2013-08-23| 722.07
#2013-08-26| 710.56
#2013-08-27| 688.77
#2013-08-28| 680.33
#2013-08-29| 687.55
#2013-08-30| 695.82
#2013-09-02| 717.08
#2013-09-03| 711.26
#2013-09-04| 719.19
#2013-09-05| 721.21
#2013-09-06| 746.70
#2013-09-09| 776.37
#2013-09-10| 758.62
#2013-09-11| 781.87
#2013-09-12| 779.49
#2013-09-13| 786.76
#2013-09-16| 805.78
#2013-09-17| 784.58
#2013-09-18| 785.62
#2013-09-19| 835.64
#2013-09-20| 845.73
#2013-09-23| 807.85
#2013-09-24| 787.08
#2013-09-25| 805.87
#2013-09-26| 804.12
#2013-09-27| 792.24
#2013-09-30| 771.77
#2013-10-01| 785.00
#2013-10-02| 775.62
#2013-10-03| 795.45
#2013-10-04| 798.09
#2013-10-07| 784.90
#2013-10-08| 796.17
#2013-10-09| 797.96
#2013-10-10| 805.27
#2013-10-11| 818.16
#2013-10-14| 814.84
#2013-10-15| 840.17
#2013-10-16| 840.27
#2013-10-17| 865.04
#2013-10-18| 883.79
#2013-10-21| 854.76
#2013-10-22| 867.44
#2013-10-23| 867.44
#2013-10-24| 873.42
#2013-10-25| 853.99
#2013-10-28| 849.60
#2013-10-29| 850.09
#2013-10-30| 823.97
#2013-10-31| 837.96
#2013-11-01| 823.11
#2013-11-04| 780.39
#2013-11-05| 805.17
#2013-11-06| 821.38
#2013-11-07| 818.41
#2013-11-08| 804.63
#2013-11-11| 795.02
#2013-11-12| 799.42
#2013-11-13| 798.16
#2013-11-14| 802.10
#2013-11-15| 795.28
#2013-11-18| 798.38
#2013-11-19| 793.73
#2013-11-20| 784.04
#2013-11-21| 762.70
#2013-11-22| 750.33
#2013-11-25| 740.50
#2013-11-26| 751.58
#2013-11-27| 769.62
#2013-11-28| 760.39
#2013-11-29| 781.02
#2013-12-02| 797.25
#2013-12-03| 804.38
#2013-12-04| 792.25
#2013-12-05| 792.25
#2013-12-06| 770.25
#2013-12-09| 784.98
#2013-12-10| 784.98
#2013-12-11| 794.90
#2013-12-12| 781.67
#2013-12-13| 774.87
#2013-12-16| 762.85
#2013-12-17| 763.97
#2013-12-18| 759.61
#2013-12-19| 763.50
#2013-12-20| 753.15
#2013-12-23| 733.45
#2013-12-24| 724.82
#2013-12-25| 730.93
#2013-12-26| 703.82
#2013-12-27| 701.76
#2013-12-30| 701.76
#2013-12-31| 701.76
#2014-01-01| 701.76
#2014-01-02| 665.83
#2014-01-03| 648.60
#2014-01-06| 635.52
#2014-01-07| 655.55
#2014-01-08| 661.51
#2014-01-09| 661.58
#2014-01-10| 660.56
#2014-01-13| 677.46
#2014-01-14| 698.37
#2014-01-15| 680.31
#2014-01-16| 699.25
#2014-01-17| 696.13
#2014-01-20| 688.99
#2014-01-21| 694.29
#2014-01-22| 690.67
#2014-01-23| 710.99
#2014-01-24| 713.31
#2014-01-27| 684.79
#2014-01-28| 679.48
#2014-01-29| 678.14
#2014-01-30| 672.10
#2014-01-31| 676.41
#2014-02-03| 695.16
#2014-02-04| 690.40
#2014-02-05| 690.64
#2014-02-06| 700.25
#2014-02-07| 697.20
#2014-02-10| 698.47
#2014-02-11| 698.71
#2014-02-12| 715.00
#2014-02-13| 715.48
#2014-02-14| 715.48
#2014-02-17| 723.16
#2014-02-18| 716.75
#2014-02-19| 722.17
#2014-02-20| 709.53
#2014-02-21| 707.50
#2014-02-24| 705.76
#2014-02-25| 703.41
#2014-02-26| 706.77
#2014-02-27| 717.16
#2014-02-28| 722.86
#2014-03-03| 724.19
#2014-03-04| 731.65
#2014-03-05| 735.12
#2014-03-06| 738.89
#2014-03-07| 743.36
#2014-03-10| 740.85
#2014-03-11| 756.91
#2014-03-12| 749.47
#2014-03-13| 761.27
#2014-03-14| 756.00
#2014-03-17| 763.66
#2014-03-18| 758.75
#2014-03-19| 760.27
#2014-03-20| 757.83
#2014-03-21| 765.40
#2014-03-24| 760.07
#2014-03-25| 757.09
#2014-03-26| 766.03
#2014-03-27| 758.67
#2014-03-28| 775.27
#2014-03-31| 782.89
#2014-04-01| 796.09
#2014-04-02| 791.57
#2014-04-03| 779.46
#2014-04-04| 777.52
#2014-04-07| 777.52
#2014-04-08| 779.93
#2014-04-09| 785.62
#2014-04-10| 795.61
#2014-04-11| 796.14
#2014-04-14| 796.14
#2014-04-15| 796.14
#2014-04-16| 804.91
#2014-04-17| 810.81
#2014-04-18| 813.22
#2014-04-21| 813.35
#2014-04-22| 816.49
#2014-04-23| 826.92
#2014-04-24| 827.13
#2014-04-25| 808.08
#2014-04-28| 805.22
#2014-04-29| 813.23
#2014-04-30| 826.09
#2014-05-01| 826.09
#2014-05-02| 831.26
#2014-05-05| 831.26
#2014-05-06| 806.68
#2014-05-07| 821.16
#2014-05-08| 798.71
#2014-05-09| 789.86
#2014-05-12| 790.57
#2014-05-13| 790.57
#2014-05-14| 822.62
#2014-05-15| 830.70
#2014-05-16| 828.65
#2014-05-19| 831.72
#2014-05-20| 813.67
#2014-05-21| 826.62
#2014-05-22| 827.55
#2014-05-23| 822.10
#2014-05-26| 820.81
#2014-05-27| 820.24
#2014-05-28| 824.34
#2014-05-29| 824.79
#2014-05-30| 827.97
#2014-06-02| 833.88
#2014-06-03| 842.44
#2014-06-04| 854.03
#2014-06-05| 852.13
#2014-06-06| 863.63
#2014-06-09| 862.33
#2014-06-10| 858.45
#2014-06-11| 848.94
#2014-06-12| 853.12
#2014-06-13| 857.71
#2014-06-16| 861.81
#2014-06-17| 855.41
#2014-06-18| 841.13
#2014-06-19| 849.09
#2014-06-20| 854.94
#2014-06-23| 855.32
#2014-06-24| 845.42
#2014-06-25| 851.40
#2014-06-26| 854.44
#2014-06-27| 853.39
#2014-06-30| 853.36
#2014-07-01| 853.36
#2014-07-02| 870.56
#2014-07-03| 857.71
#2014-07-04| 852.48
#2014-07-07| 851.55
#2014-07-08| 842.35
#2014-07-09| 849.50
#2014-07-10| 856.43
#2014-07-11| 856.43
#2014-07-14| 871.50
#2014-07-15| 864.73
#2014-07-16| 872.22
#2014-07-17| 873.25
#2014-07-18| 862.77
#2014-07-21| 878.34
#2014-07-22| 872.18
#2014-07-23| 887.05
#2014-07-24| 898.18
#2014-07-25| 904.77
#2014-07-28| 911.59
#2014-07-29| 887.09
#2014-07-30| 874.54
#2014-07-31| 854.55
#2014-08-01| 845.57
#2014-08-04| 858.64
#2014-08-05| 864.50
#2014-08-06| 854.10
#2014-08-07| 854.87
#2014-08-08| 857.32
#2014-08-11| 857.32
#2014-08-12| 857.32
#2014-08-13| 873.05
#2014-08-14| 874.98
#2014-08-15| 877.44
#2014-08-18| 871.76
#2014-08-19| 867.71
#2014-08-20| 868.98
#2014-08-21| 877.87
#2014-08-22| 881.95
#2014-08-25| 881.60
#2014-08-26| 885.84
#2014-08-27| 888.04
#2014-08-28| 888.72
#2014-08-29| 888.52
#2014-09-01| 890.07
#2014-09-02| 887.96
#2014-09-03| 904.08
#2014-09-04| 919.19
#2014-09-05| 916.24
#2014-09-08| 912.29
#2014-09-09| 899.84
#2014-09-10| 893.82
#2014-09-11| 893.95
#2014-09-12| 882.88
#2014-09-15| 884.73
#2014-09-16| 877.80
#2014-09-17| 880.58
#2014-09-18| 884.62
#2014-09-19| 890.55
#2014-09-22| 881.05
#2014-09-23| 881.51
#2014-09-24| 885.82
#2014-09-25| 890.64
#2014-09-26| 882.22
#2014-09-29| 870.52
#2014-09-30| 868.47
#2014-10-01| 874.88
#2014-10-02| 858.45
#2014-10-03| 856.76
#2014-10-06| 833.04
#2014-10-07| 830.18
#2014-10-08| 829.83
#2014-10-09| 845.58
#2014-10-10| 834.33
#2014-10-13| 830.43
#2014-10-14| 833.01
#2014-10-15| 832.53
#2014-10-16| 815.35
#2014-10-17| 815.17
#2014-10-20| 814.93
#2014-10-21| 816.96
#2014-10-22| 828.66
#2014-10-23| 828.66
#2014-10-24| 831.65
#2014-10-27| 831.31
#2014-10-28| 832.75
#2014-10-29| 838.30
#2014-10-30| 834.62
#2014-10-31| 836.27
#2014-11-03| 828.28
#2014-11-04| 818.71
#2014-11-05| 804.08
#2014-11-06| 805.88
#2014-11-07| 802.92
#2014-11-10| 799.23
#2014-11-11| 801.87
#2014-11-12| 799.25
#2014-11-13| 810.49
#2014-11-14| 804.54
#2014-11-17| 803.62
#2014-11-18| 807.02
#2014-11-19| 803.72
#2014-11-20| 801.19
#2014-11-21| 808.08
#2014-11-24| 814.80
#2014-11-25| 813.80
#2014-11-26| 811.86
#2014-11-27| 814.02
#2014-11-28| 807.65
#2014-12-01| 800.75
#2014-12-02| 805.53
#2014-12-03| 805.37
#2014-12-04| 799.66
#2014-12-05| 799.66
#2014-12-08| 778.10
#2014-12-09| 771.39
#2014-12-10| 771.39
#2014-12-11| 738.75
#2014-12-12| 735.04
#2014-12-15| 702.82
#2014-12-16| 697.67
#2014-12-17| 721.80
#2014-12-18| 745.62
#2014-12-19| 750.72
#2014-12-22| 769.57
#2014-12-23| 757.20
#2014-12-24| 741.91
#2014-12-25| 731.47
#2014-12-26| 741.48
#2014-12-29| 727.93
#2014-12-30| 731.23
#2014-12-31| 731.23
#2015-01-01| 731.23
#2015-01-02| 731.23
#2015-01-05| 723.45
#2015-01-06| 720.59
#2015-01-07| 729.81
#2015-01-08| 741.70
#2015-01-09| 747.00
#2015-01-12| 756.59
#2015-01-13| 751.88
#2015-01-14| 743.37
#2015-01-15| 746.54
#2015-01-16| 743.54
#2015-01-19| 751.31
#2015-01-20| 749.27
#2015-01-21| 757.60
#2015-01-22| 769.73
#2015-01-23| 776.58
#2015-01-26| 770.84
#2015-01-27| 776.68
#2015-01-28| 781.36
#2015-01-29| 769.92
#2015-01-30| 779.26
#2015-02-02| 789.71
#2015-02-03| 810.94
#2015-02-04| 822.25
#2015-02-05| 823.30
#2015-02-06| 826.19
#2015-02-09| 821.72
#2015-02-10| 841.96
#2015-02-11| 855.25
#2015-02-12| 882.89
#2015-02-13| 884.37
#2015-02-16| 879.73
#2015-02-17| 863.51
#2015-02-18| 881.90
#2015-02-19| 916.60
#2015-02-20| 914.15
#2015-02-23| 894.58
#2015-02-24| 899.90
#2015-02-25| 909.48
#2015-02-26| 900.91
#2015-02-27| 913.64
#2015-03-02| 907.38
#2015-03-03| 893.28
#2015-03-04| 893.28
#2015-03-05| 874.20
#2015-03-06| 890.66
#2015-03-09| 878.09
#2015-03-10| 840.24
#2015-03-11| 853.19
#2015-03-12| 862.33
#2015-03-13| 856.35
#2015-03-16| 837.21
#2015-03-17| 813.89
#2015-03-18| 843.10
#2015-03-19| 845.50
#2015-03-20| 838.59
#2015-03-23| 840.62
#2015-03-24| 840.81
#2015-03-25| 849.07
#2015-03-26| 840.15
#2015-03-27| 837.78
#2015-03-30| 843.64
#2015-03-31| 856.80
#2015-04-01| 873.20
#2015-04-02| 884.28
#2015-04-03| 888.34
#2015-04-06| 885.71
#2015-04-07| 884.49
#2015-04-08| 864.44
#2015-04-09| 873.86
#2015-04-10| 880.00
#2015-04-13| 880.00
#2015-04-14| 880.00
#2015-04-15| 880.00
#2015-04-16| 907.54
#2015-04-17| 914.89
#2015-04-20| 908.70
#2015-04-21| 906.62
#2015-04-22| 907.80
#2015-04-23| 897.25
#2015-04-24| 901.17
#2015-04-27| 880.86
#2015-04-28| 875.35
#2015-04-29| 867.28
#2015-04-30| 863.93
#2015-05-01| 863.93
#2015-05-04| 863.93
#2015-05-05| 863.93
#2015-05-06| 848.33
#2015-05-07| 815.96
#2015-05-08| 811.99
#2015-05-11| 809.52
#2015-05-12| 794.26
#2015-05-13| 806.05
#2015-05-14| 810.15
#2015-05-15| 823.85
#2015-05-18| 823.03
#2015-05-19| 825.45
#2015-05-20| 811.22
#2015-05-21| 818.03
#2015-05-22| 822.67
#2015-05-25| 811.25
#2015-05-26| 798.42
#2015-05-27| 807.01
#2015-05-28| 813.46
#2015-05-29| 815.77
#2015-06-01| 815.77
#2015-06-02| 797.09
#2015-06-03| 810.87
#2015-06-04| 810.81
#2015-06-05| 817.58
#2015-06-08| 810.76
#2015-06-09| 807.94
#2015-06-10| 818.13
#2015-06-11| 827.78
#2015-06-12| 826.37
#2015-06-15| 820.56
#2015-06-16| 820.97
#2015-06-17| 827.19
#2015-06-18| 819.38
#2015-06-19| 819.99
#2015-06-22| 825.86
#2015-06-23| 820.98
#2015-06-24| 845.12
#2015-06-25| 839.17
#2015-06-26| 828.23
#2015-06-29| 828.29
#2015-06-30| 825.53
#2015-07-01| 825.53
#2015-07-02| 817.96
#2015-07-03| 810.33
#2015-07-06| 784.62
#2015-07-07| 788.74
#2015-07-08| 784.25
#2015-07-09| 783.33
#2015-07-10| 799.75
#2015-07-13| 802.16
#2015-07-14| 800.59
#2015-07-15| 802.51
#2015-07-16| 791.55
#2015-07-17| 793.11
#2015-07-20| 775.30
#2015-07-21| 762.34
#2015-07-22| 766.52
#2015-07-23| 754.96
#2015-07-24| 748.68
#2015-07-27| 728.21
#2015-07-28| 725.62
#2015-07-29| 728.64
#2015-07-30| 728.64
#2015-07-31| 738.12
#2015-08-03| 740.78
#2015-08-04| 733.62
#2015-08-05| 739.52
#2015-08-06| 734.79
#2015-08-07| 738.26
#2015-08-10| 724.34
#2015-08-11| 714.47
#2015-08-12| 714.47
#2015-08-13| 705.89
#2015-08-14| 708.78
#2015-08-17| 699.55
#2015-08-18| 673.80
#2015-08-19| 680.83
#2015-08-20| 667.61
#2015-08-21| 638.44
#2015-08-24| 579.81
#2015-08-25| 607.22
#2015-08-26| 607.03
#2015-08-27| 624.96
#2015-08-28| 628.03
#2015-08-31| 640.79
#2015-09-01| 624.34
#2015-09-02| 625.71
#2015-09-03| 628.70
#2015-09-04| 629.82
#2015-09-07| 629.06
#2015-09-08| 638.17
#2015-09-09| 653.22
#2015-09-10| 659.30
#2015-09-11| 656.13
#2015-09-14| 653.87
#2015-09-15| 654.78
#2015-09-16| 666.17
#2015-09-17| 674.14
#2015-09-18| 686.78
#2015-09-21| 682.39
#2015-09-22| 679.31
#2015-09-23| 675.60
#2015-09-24| 664.78
#2015-09-25| 669.52
#2015-09-28| 646.64
#2015-09-29| 637.12
#2015-09-30| 644.39
#2015-10-01| 638.50
#2015-10-02| 641.19
#2015-10-05| 660.99
#2015-10-06| 661.38
#2015-10-07| 697.31
#2015-10-08| 685.00
#2015-10-09| 706.99
#2015-10-12| 708.74
#2015-10-13| 702.70
#2015-10-14| 705.27
#2015-10-15| 729.21
#2015-10-16| 725.64
#2015-10-19| 722.23
#2015-10-20| 718.71
#2015-10-21| 720.70
#2015-10-22| 715.11
#2015-10-23| 715.11
#2015-10-26| 720.34
#2015-10-27| 716.54
#2015-10-28| 703.30
#2015-10-29| 682.34
#2015-10-30| 685.33
#2015-11-02| 696.90
#2015-11-03| 697.67
#2015-11-04| 700.67
#2015-11-05| 686.95
#2015-11-06| 685.93
#2015-11-09| 677.45
#2015-11-10| 675.86
#2015-11-11| 670.70
#2015-11-12| 677.90
#2015-11-13| 680.49
#2015-11-16| 682.60
#2015-11-17| 689.49
#2015-11-18| 680.78
#2015-11-19| 688.54
#2015-11-20| 702.90
#2015-11-23| 692.58
#2015-11-24| 682.46
#2015-11-25| 684.35
#2015-11-26| 675.53
#2015-11-27| 668.78
#2015-11-30| 670.52
#2015-12-01| 672.23
#2015-12-02| 659.83
#2015-12-03| 663.53
#2015-12-04| 658.76
#2015-12-07| 658.76
#2015-12-08| 640.04
#2015-12-09| 634.67
#2015-12-10| 634.67
#2015-12-11| 621.62
#2015-12-14| 596.34
#2015-12-15| 620.19
#2015-12-16| 631.26
#2015-12-17| 641.27
#2015-12-18| 617.31
#2015-12-21| 619.24
#2015-12-22| 603.97
#2015-12-23| 621.47
#2015-12-24| 623.20
#2015-12-25| 622.31
#2015-12-28| 624.04
#2015-12-29| 623.77
#2015-12-30| 626.77
#2015-12-31| 626.77
#2016-01-01| 626.77
#2016-01-04| 618.32
#2016-01-05| 621.36
#2016-01-06| 624.15
#2016-01-07| 606.88
#2016-01-08| 615.61
#2016-01-11| 611.65
#2016-01-12| 620.18
#2016-01-13| 645.08
#2016-01-14| 642.19
#2016-01-15| 630.33
#2016-01-18| 633.17
#2016-01-19| 632.62
#2016-01-20| 615.53
#2016-01-21| 613.16
#2016-01-22| 632.22
#2016-01-25| 625.95
#2016-01-26| 624.33
#2016-01-27| 628.84
#2016-01-28| 631.27
#2016-01-29| 634.58
#2016-02-01| 632.80
#2016-02-02| 621.25
#2016-02-03| 628.63
#2016-02-04| 629.47
#2016-02-05| 636.13
#2016-02-08| 642.99
#2016-02-09| 642.82
#2016-02-10| 648.41
#2016-02-11| 637.55
#2016-02-12| 629.97
#2016-02-15| 631.06
#2016-02-16| 635.85
#2016-02-17| 635.97
#2016-02-18| 645.20
#2016-02-19| 662.12
#2016-02-22| 662.12
#2016-02-23| 673.52
#2016-02-24| 677.65
#2016-02-25| 670.68
#2016-02-26| 681.92
#2016-02-29| 673.57
#2016-03-01| 680.29
#2016-03-02| 690.90
#2016-03-03| 694.82
#2016-03-04| 705.65
#2016-03-07| 724.04
#2016-03-08| 714.74
#2016-03-09| 727.10
#2016-03-10| 723.85
#2016-03-11| 730.13
#2016-03-14| 725.76
#2016-03-15| 715.58
#2016-03-16| 720.20
#2016-03-17| 729.59
#2016-03-18| 727.26
#2016-03-21| 728.99
#2016-03-22| 726.64
#2016-03-23| 725.75
#2016-03-24| 720.66
#2016-03-25| 708.87
#2016-03-28| 704.58
#2016-03-29| 710.64
#2016-03-30| 721.97
#2016-03-31| 723.39
#2016-04-01| 735.80
#2016-04-04| 733.89
#2016-04-05| 719.00
#2016-04-06| 719.00
#2016-04-07| 710.20
#2016-04-08| 725.24
#2016-04-11| 728.98
#2016-04-12| 739.62
#2016-04-13| 739.62
#2016-04-14| 739.62
#2016-04-15| 739.62
#2016-04-18| 758.08
#2016-04-19| 772.21
#2016-04-20| 772.11
#2016-04-21| 771.05
#2016-04-22| 758.46
#2016-04-25| 743.67
#2016-04-26| 771.22
#2016-04-27| 767.92
#2016-04-28| 774.14
#2016-04-29| 780.55
#2016-05-02| 780.55
#2016-05-03| 769.83
#2016-05-04| 750.32
#2016-05-05| 750.32
#2016-05-06| 750.32
#2016-05-09| 759.92
#2016-05-10| 758.71
#2016-05-11| 769.09
#2016-05-12| 777.32
#2016-05-13| 789.52
#2016-05-16| 783.20
#2016-05-17| 771.50
#2016-05-18| 767.81
#2016-05-19| 747.84
#2016-05-20| 747.84
#2016-05-23| 744.96
#2016-05-24| 761.96
#2016-05-25| 767.71
#2016-05-26| 775.44
#2016-05-27| 791.10
#2016-05-30| 792.38
#2016-05-31| 781.80
#2016-06-01| 779.45
#2016-06-02| 782.35
#2016-06-03| 790.61
#2016-06-06| 801.39
#2016-06-07| 800.80
#2016-06-08| 805.71
#2016-06-09| 790.64
#2016-06-10| 778.79
#2016-06-13| 779.50
#2016-06-14| 784.99
#2016-06-15| 781.67
#2016-06-16| 765.59
#2016-06-17| 774.69
#2016-06-20| 777.23
#2016-06-21| 793.80
#2016-06-22| 784.73
#2016-06-23| 793.00
#2016-06-24| 763.12
#2016-06-27| 771.00
#2016-06-28| 779.45
#2016-06-29| 770.12
#2016-06-30| 777.87
#2016-07-01| 777.87
#2016-07-04| 792.43
#2016-07-05| 788.57
#2016-07-06| 798.96
#2016-07-07| 794.14
#2016-07-08| 793.17
#2016-07-11| 797.63
#2016-07-12| 810.32
#2016-07-13| 805.46
#2016-07-14| 813.95
#2016-07-15| 812.45
#2016-07-18| 812.45
#2016-07-19| 812.45
#2016-07-20| 825.61
#2016-07-21| 819.80
#2016-07-22| 831.36
#2016-07-25| 823.01
#2016-07-26| 830.77
#2016-07-27| 836.05
#2016-07-28| 834.18
#2016-07-29| 833.72
#2016-08-01| 827.81
#2016-08-02| 826.16
#2016-08-03| 832.46
#2016-08-04| 825.36
#2016-08-05| 841.07
#2016-08-08| 852.52
#2016-08-09| 866.89
#2016-08-10| 852.32
#2016-08-11| 836.73
#2016-08-12| 836.73
#2016-08-15| 849.59
#2016-08-16| 843.00
#2016-08-17| 837.08
#2016-08-18| 854.98
#2016-08-19| 845.92
#2016-08-22| 843.76
#2016-08-23| 847.71
#2016-08-24| 845.68
#2016-08-25| 838.70
#2016-08-26| 846.03
#2016-08-29| 845.15
#2016-08-30| 837.45
#2016-08-31| 833.26
#2016-09-01| 827.89
#2016-09-02| 820.82
#2016-09-05| 795.20
#2016-09-06| 817.76
#2016-09-07| 802.55
#2016-09-08| 774.89
#2016-09-09| 764.64
#2016-09-12| 740.65
#2016-09-13| 766.77
#2016-09-14| 771.99
#2016-09-15| 772.21
#2016-09-16| 781.74
#2016-09-19| 793.33
#2016-09-20| 780.36
#2016-09-21| 786.91
#2016-09-22| 805.08
#2016-09-23| 798.32
#2016-09-26| 800.71
#2016-09-27| 807.16
#2016-09-28| 801.59
#2016-09-29| 802.36
#2016-09-30| 800.36
#2016-10-03| 807.22
#2016-10-04| 820.35
#2016-10-05| 829.64
#2016-10-06| 843.82
#2016-10-07| 837.25
#2016-10-10| 793.58
#2016-10-11| 776.36
#2016-10-12| 749.69
#2016-10-13| 769.62
#2016-10-14| 805.22
#2016-10-17| 830.97
#2016-10-18| 842.30
#2016-10-19| 852.01
#2016-10-20| 869.81
#2016-10-21| 864.72
#2016-10-24| 864.72
#2016-10-25| 861.70
#2016-10-26| 849.24
#2016-10-27| 854.21
#2016-10-28| 845.73
#2016-10-31| 846.62
#2016-11-01| 888.07
#2016-11-02| 900.18
#2016-11-03| 886.80
#2016-11-04| 882.60
#2016-11-07| 906.32
#2016-11-08| 899.23
#2016-11-09| 923.93
#2016-11-10| 922.27
#2016-11-11| 914.77
#2016-11-14| 882.90
#2016-11-15| 879.28
#2016-11-16| 867.29
#2016-11-17| 858.98
#2016-11-18| 862.46
#2016-11-21| 855.53
#2016-11-22| 876.75
#2016-11-23| 880.52
#2016-11-24| 879.54
#2016-11-25| 884.81
#2016-11-28| 884.09
#2016-11-29| 878.37
#2016-11-30| 882.51
#2016-12-01| 883.37
#2016-12-02| 877.07
#2016-12-05| 877.07
#2016-12-06| 883.66
#2016-12-07| 879.54
#2016-12-08| 892.00
#2016-12-09| 885.99
#2016-12-12| 885.99
#2016-12-13| 903.52
#2016-12-14| 911.69
#2016-12-15| 896.77
#2016-12-16| 901.64
#2016-12-19| 900.11
#2016-12-20| 879.87
#2016-12-21| 881.28
#2016-12-22| 871.87
#2016-12-23| 887.07
#2016-12-26| 882.77
#2016-12-27| 888.73
#2016-12-28| 893.84
#2016-12-29| 904.69
#2016-12-30| 913.39
#2017-01-02| 913.39
#2017-01-03| 913.39
#2017-01-04| 946.17
#2017-01-05| 939.20
#2017-01-06| 959.41
#2017-01-09| 959.49
#2017-01-10| 972.96
#2017-01-11| 971.52
#2017-01-12| 977.04
#2017-01-13| 980.11
#2017-01-16| 980.10
#2017-01-17| 980.51
#2017-01-18| 962.69
#2017-01-19| 957.18
#2017-01-20| 960.33
#2017-01-23| 969.55
#2017-01-24| 989.60
#2017-01-25| 988.21
#2017-01-26| 979.59
#2017-01-27| 986.18
#2017-01-30| 975.05
#2017-01-31| 969.82
#2017-02-01| 968.93
#2017-02-02| 963.00
#2017-02-03| 984.20
#2017-02-06| 985.98
#2017-02-07| 967.99
#2017-02-08| 971.71
#2017-02-09| 968.96
#2017-02-10| 978.37
#2017-02-13| 978.37
#2017-02-14| 978.76
#2017-02-15| 975.17
#2017-02-16| 983.74
#2017-02-17| 973.99
#2017-02-20| 977.93
#2017-02-21| 962.20
#2017-02-22| 960.95
#2017-02-23| 958.28
#2017-02-24| 962.29
#2017-02-27| 962.22
#2017-02-28| 956.52
#2017-03-01| 970.07
#2017-03-02| 978.90
#2017-03-03| 975.02
#2017-03-06| 962.61
#2017-03-07| 956.94
#2017-03-08| 942.94
#2017-03-09| 936.40
#2017-03-10| 918.21
#2017-03-13| 916.07
#2017-03-14| 932.06
#2017-03-15| 933.38
#2017-03-16| 961.20
#2017-03-17| 962.23
#2017-03-20| 966.11
#2017-03-21| 969.56
#2017-03-22| 961.64
#2017-03-23| 962.18
#2017-03-24| 964.33
#2017-03-27| 966.56
#2017-03-28| 973.11
#2017-03-29| 984.77
#2017-03-30| 978.27
#2017-03-31| 983.15
#2017-04-03| 989.36
#2017-04-04|1000.86
#2017-04-05| 994.39
#2017-04-06| 994.39
#2017-04-07| 994.24
#2017-04-10| 992.54
#2017-04-11|1003.46
#2017-04-12|1009.52
#2017-04-13|1009.52
#2017-04-14|1009.52
#2017-04-17|1004.37
#2017-04-18| 999.96
#2017-04-19| 993.79
#2017-04-20| 996.89
#2017-04-21|1008.42
#2017-04-24|1003.98
#2017-04-25| 985.23
#2017-04-26| 992.66
#2017-04-27| 996.66
#2017-04-28| 987.27
#2017-05-01| 987.27
#2017-05-02| 992.25
#2017-05-03| 989.92
#2017-05-04| 994.95
#2017-05-05| 982.46
#2017-05-08| 980.86
#2017-05-09| 959.70
#2017-05-10| 959.70
#2017-05-11| 940.68
#2017-05-12| 933.91
#2017-05-15| 918.93
#2017-05-16| 938.36
#2017-05-17| 930.93
#2017-05-18| 926.38
#2017-05-19| 933.43
#2017-05-22| 932.19
#2017-05-23| 955.27
#2017-05-24| 956.83
#2017-05-25| 962.05
#2017-05-26| 969.99
#2017-05-29| 967.15
#2017-05-30| 958.66
#2017-05-31| 951.43
#2017-06-01| 943.70
#2017-06-02| 943.24
#2017-06-05| 946.97
#2017-06-06| 956.45
#2017-06-07| 947.95
#2017-06-08| 952.92
#2017-06-09| 952.28
#2017-06-12| 951.48
#2017-06-13| 965.65
#2017-06-14| 974.53
#2017-06-15| 965.60
#2017-06-16| 968.16
#2017-06-19| 969.95
#2017-06-20| 971.45
#2017-06-21| 956.94
#2017-06-22| 961.04
#2017-06-23| 961.97
#2017-06-26| 967.18
#2017-06-27| 965.14
#2017-06-28| 962.38
#2017-06-29| 944.42
#2017-06-30| 943.50
#2017-07-03| 941.69
#2017-07-04| 936.89
#2017-07-05| 924.61
#2017-07-06| 911.72
#2017-07-07| 916.17
#2017-07-10| 916.17
#2017-07-11| 916.21
#2017-07-12| 927.44
#2017-07-13| 927.63
#2017-07-14| 927.55
#2017-07-17| 923.28
#2017-07-18| 920.49
#2017-07-19| 924.46
#2017-07-20| 923.76
#2017-07-21| 923.99
#2017-07-24| 927.03
#2017-07-25| 921.57
#2017-07-26| 927.18
#2017-07-27| 932.25
#2017-07-28| 932.25
#2017-07-31| 932.31
#2017-08-01| 942.74
#2017-08-02| 950.76
#2017-08-03| 946.95
#2017-08-04| 946.83
#2017-08-07| 945.56
#2017-08-08| 945.86
#2017-08-09| 944.40
#2017-08-10| 943.06
#2017-08-11| 942.16
#2017-08-14| 942.16
#2017-08-15| 949.06
#2017-08-16| 947.98
#2017-08-17| 946.87
#2017-08-18| 944.89
#2017-08-21| 949.24
#2017-08-22| 949.41
#2017-08-23| 955.35
#2017-08-24| 954.79
#2017-08-25| 966.99
#2017-08-28| 985.13
#2017-08-29| 995.18
#2017-08-30| 988.33
#2017-08-31| 996.56
#2017-09-01| 988.47
#2017-09-04| 989.80
#2017-09-05|1003.61
#2017-09-06|1012.60
#2017-09-07|1022.26
#2017-09-08|1018.11
#2017-09-11|1016.44
#2017-09-12|1023.27
#2017-09-13|1024.10
#2017-09-14|1047.34
#2017-09-15|1049.56
#2017-09-18|1045.10
#2017-09-19|1047.32
#2017-09-20|1051.01
#2017-09-21|1047.91
#2017-09-22|1046.51
#2017-09-25|1053.60
#2017-09-26|1050.54
#2017-09-27|1042.84
#2017-09-28|1027.68
#2017-09-29|1034.33
#2017-10-02|1047.74
#2017-10-03|1050.88
#2017-10-04|1056.27
#2017-10-05|1066.27
#2017-10-06|1077.41
#2017-10-09|1069.36
#2017-10-10|1076.96
#2017-10-11|1089.30
#2017-10-12|1085.31
#2017-10-13|1085.31
#2017-10-16|1095.71
#2017-10-17|1088.26
#2017-10-18|1082.38
#2017-10-19|1054.67
#2017-10-20|1055.15
#2017-10-23|1055.15
#2017-10-24|1070.92
#2017-10-25|1064.45
#2017-10-26|1064.45
#2017-10-27|1072.29
#2017-10-30|1078.52
#2017-10-31|1077.01
#2017-11-01|1074.51
#2017-11-02|1066.88
#2017-11-03|1074.88
#2017-11-06|1078.38
#2017-11-07|1083.18
#2017-11-08|1098.51
#2017-11-09|1089.74
#2017-11-10|1081.70
#2017-11-13|1085.85
#2017-11-14|1105.12
#2017-11-15|1083.48
#2017-11-16|1078.76
#2017-11-17|1089.10
#2017-11-20|1093.52
#2017-11-21|1083.90
#2017-11-22|1086.36
#2017-11-23|1089.00
#2017-11-24|1075.28
#2017-11-27|1078.25
#2017-11-28|1092.78
#2017-11-29|1093.41
#2017-11-30|1089.68
#2017-12-01|1089.98
#2017-12-04|1099.39
#2017-12-05|1099.39
#2017-12-06|1099.13
#2017-12-07|1113.56
#2017-12-08|1115.36
#2017-12-11|1115.36
#2017-12-12|1117.16
#2017-12-13|1111.92
#2017-12-14|1127.28
#2017-12-15|1128.72
#2017-12-18|1135.29
#2017-12-19|1140.18
#2017-12-20|1144.67
#2017-12-21|1145.30
#2017-12-22|1156.84
#2017-12-25|1157.76
#2017-12-26|1162.62
#2017-12-27|1155.73
#2017-12-28|1160.55
#2017-12-29|1168.44
#2018-01-01|1168.44
#2018-01-02|1168.44
#2018-01-03|1198.29
#2018-01-04|1237.98
#2018-01-05|1250.00
#2018-01-08|1233.79
#2018-01-09|1275.39
#2018-01-10|1276.24
#2018-01-11|1289.37
#2018-01-12|1288.03
#2018-01-15|1307.24
#2018-01-16|1296.91
#2018-01-17|1302.68
#2018-01-18|1308.38
#2018-01-19|1286.36
#2018-01-22|1297.39
#2018-01-23|1323.86
#2018-01-24|1325.49
#2018-01-25|1298.25
#2018-01-26|1327.49
#2018-01-29|1341.77
#2018-01-30|1334.76
#2018-01-31|1339.28
#2018-02-01|1330.63
#2018-02-02|1311.77
#2018-02-05|1281.55
#2018-02-06|1274.49
#2018-02-07|1249.29
#2018-02-08|1220.66
#2018-02-09|1249.68
#2018-02-12|1256.65
#2018-02-13|1260.96
#2018-02-14|1254.59
#2018-02-15|1283.52
#2018-02-16|1294.16
#2018-02-19|1288.41
#2018-02-20|1275.44
#2018-02-21|1257.45
#2018-02-22|1251.34
#2018-02-23|1281.44
#2018-02-26|1329.86
#2018-02-27|1332.64
#2018-02-28|1333.95
#2018-03-01|1333.95
#2018-03-02|1312.53
#2018-03-05|1309.20
#2018-03-06|1306.52
#2018-03-07|1258.50
#2018-03-08|1271.37
#2018-03-09|1280.02
#2018-03-12|1300.82
#2018-03-13|1322.03
#2018-03-14|1327.74
#2018-03-15|1342.22
#2018-03-16|1353.47
#2018-03-19|1321.23
#2018-03-20|1323.51
#2018-03-21|1318.41
#2018-03-22|1319.25
#2018-03-23|1323.21
#2018-03-26|1335.28
#2018-03-27|1323.86
#2018-03-28|1308.35
#2018-03-29|1288.03
#2018-03-30|1294.33
#2018-04-02|1308.20
#2018-04-03|1294.46
#2018-04-04|1247.82
#2018-04-05|1281.85
#2018-04-06|1281.85
#2018-04-09|1295.38
#2018-04-10|1290.13
#2018-04-11|1304.82
#2018-04-12|1307.79
#2018-04-13|1307.79
#2018-04-16|1307.79
#2018-04-17|1306.59
#2018-04-18|1308.49
#2018-04-19|1352.77
#2018-04-20|1354.98
#2018-04-23|1332.17
#2018-04-24|1322.02
#2018-04-25|1308.17
#2018-04-26|1299.05
#2018-04-27|1306.94
#2018-04-30|1311.80
#2018-05-01|1311.80
#2018-05-02|1331.60
#2018-05-03|1329.25
#2018-05-04|1303.37
#2018-05-07|1313.06
#2018-05-08|1274.75
#2018-05-09|1274.93
#2018-05-10|1267.97
#2018-05-11|1302.17
#2018-05-14|1305.80
#2018-05-15|1300.03
#2018-05-16|1284.85
#2018-05-17|1307.98
#2018-05-18|1299.47
#2018-05-21|1305.82
#2018-05-22|1309.90
#2018-05-23|1309.61
#2018-05-24|1276.06
#2018-05-25|1276.10
#2018-05-28|1253.52
#2018-05-29|1253.52
#2018-05-30|1239.38
#2018-05-31|1253.51
#2018-06-01|1240.21
#2018-06-04|1238.54
#2018-06-05|1266.99
#2018-06-06|1267.78
#2018-06-07|1280.75
#2018-06-08|1266.42
#2018-06-11|1261.72
#2018-06-12|1265.17
#2018-06-13|1251.34
#2018-06-14|1234.26
#2018-06-15|1207.85
#2018-06-18|1154.94
#2018-06-19|1125.82
#2018-06-20|1167.79
#2018-06-21|1121.97
#2018-06-22|1132.86
#2018-06-25|1105.12
#2018-06-26|1111.46
#2018-06-27|1110.69
#2018-06-28|1081.17
#2018-06-29|1061.07
#2018-07-02|1063.87
#2018-07-03|1092.40
#2018-07-04|1085.22
#2018-07-05|1052.82
#2018-07-06|1066.40
#2018-07-09|1073.83
#2018-07-10|1112.07
#2018-07-11|1102.25
#2018-07-12|1112.04
#2018-07-13|1102.31
#2018-07-16|1102.18
#2018-07-17|1086.82
#2018-07-18|1100.47
#2018-07-19|1107.08
#2018-07-20|1137.84
#2018-07-23|1150.22
#2018-07-24|1148.04
#2018-07-25|1160.49
#2018-07-26|1166.57
#2018-07-27|1166.57
#2018-07-30|1166.57
#2018-07-31|1167.18
#2018-08-01|1195.91
#2018-08-02|1186.03
#2018-08-03|1182.64
#2018-08-06|1155.36
#2018-08-07|1175.08
#2018-08-08|1180.33
#2018-08-09|1173.68
#2018-08-10|1149.37
#2018-08-13|1149.37
#2018-08-14|1146.65
#2018-08-15|1136.61
#2018-08-16|1126.87
#2018-08-17|1146.10
#2018-08-20|1153.33
#2018-08-21|1162.15
#2018-08-22|1166.75
#2018-08-23|1162.43
#2018-08-24|1160.71
#2018-08-27|1172.18
#2018-08-28|1186.55
#2018-08-29|1187.89
#2018-08-30|1196.56
#2018-08-31|1196.40
#2018-09-03|1188.60
#2018-09-04|1173.24
#2018-09-05|1151.18
#2018-09-06|1155.40
#2018-09-07|1153.78
#2018-09-10|1147.22
#2018-09-11|1128.13
#2018-09-12|1128.18
#2018-09-13|1168.61
#2018-09-14|1180.82
#2018-09-17|1174.36
#2018-09-18|1204.17
#2018-09-19|1202.95
#2018-09-20|1208.28
#2018-09-21|1210.68
#2018-09-24|1194.66
#2018-09-25|1201.74
#2018-09-26|1209.00
#2018-09-27|1210.45
#2018-09-28|1204.40
#2018-10-01|1220.00
#2018-10-02|1205.28
#2018-10-03|1226.77
#2018-10-04|1205.37
#2018-10-05|1194.33
#2018-10-08|1148.43
#2018-10-09|1142.55
#2018-10-10|1166.59
#2018-10-11|1139.79
#2018-10-12|1148.43
#2018-10-15|1148.43
#2018-10-16|1152.52
#2018-10-17|1163.49
#2018-10-18|1141.98
#2018-10-19|1124.86
#2018-10-22|1113.59
#2018-10-23|1113.59
#2018-10-24|1065.23
#2018-10-25|1084.49
#2018-10-26|1064.84
#2018-10-29|1074.42
#2018-10-30|1064.38
#2018-10-31|1098.93
#2018-11-01|1104.35
#2018-11-02|1124.58
#2018-11-05|1111.16
#2018-11-06|1111.55
#2018-11-07|1128.03
#2018-11-08|1146.06
#2018-11-09|1124.67
#2018-11-12|1108.23
#2018-11-13|1113.72
#2018-11-14|1099.47
#2018-11-15|1099.54
#2018-11-16|1093.12
#2018-11-19|1107.91
#2018-11-20|1082.97
#2018-11-21|1080.26
#2018-11-22|1058.71
#2018-11-23|1082.24
#2018-11-26|1084.28
#2018-11-27|1088.44
#2018-11-28|1097.00
#2018-11-29|1095.08
#2018-11-30|1102.04
#2018-12-03|1142.75
#2018-12-04|1148.29
#2018-12-05|1148.29
#2018-12-06|1125.61
#2018-12-07|1122.89
#2018-12-10|1122.89
#2018-12-11|1112.76
#2018-12-12|1112.97
#2018-12-13|1095.11
#2018-12-14|1088.10
#2018-12-17|1084.88
#2018-12-18|1058.03
#2018-12-19|1057.79
#2018-12-20|1048.67
#2018-12-21|1060.85
#2018-12-24|1059.23
#2018-12-25|1032.67
#2018-12-26|1031.24
#2018-12-27|1035.79
#2018-12-28|1030.93
#2018-12-31|1030.93
#2019-01-01|1030.93
#2019-01-02|1036.45
#2019-01-03|1025.34
#2019-01-04|1054.01
#2019-01-07|1076.44
#2019-01-08|1074.09
#2019-01-09|1068.39
#2019-01-10|1071.82
#2019-01-11|1067.37
#2019-01-14|1008.71
#2019-01-15|1009.95
#2019-01-16|1022.66
#2019-01-17|1018.56
#2019-01-18|1031.32
#2019-01-21|1042.22
#2019-01-22|1051.90
#2019-01-23|1048.90
#2019-01-24|1040.37
#2019-01-25|1021.54
#2019-01-28|1012.08
#2019-01-29|1017.01
#2019-01-30|1028.76
#2019-01-31|1051.39
#2019-02-01|1064.87
#2019-02-04|1069.72
#2019-02-05|1068.48
#2019-02-06|1066.39
#2019-02-07|1064.99
#2019-02-08|1046.11
#2019-02-11|1043.45
#2019-02-12|1040.92
#2019-02-13|1058.75
#2019-02-14|1049.72
#2019-02-15|1043.47
#2019-02-18|1046.99
#2019-02-19|1046.99
#2019-02-20|1077.04
#2019-02-21|1074.83
#2019-02-22|1081.96
#2019-02-25|1108.55
#2019-02-26|1092.26
#2019-02-27|1103.87
#2019-02-28|1087.66
#2019-03-01|1062.52
#2019-03-04|1048.96
#2019-03-05|1057.65
#2019-03-06|1046.08
#2019-03-07|1051.24
#2019-03-08|1042.56
#2019-03-11|1041.10
#2019-03-12|1038.50
#2019-03-13|1041.54
#2019-03-14|1035.91
#2019-03-15|1031.60
#2019-03-18|1030.36
#2019-03-19|1040.13
#2019-03-20|1030.26
#2019-03-21|1043.00
#2019-03-22|1059.57
#2019-03-25|1041.05
#2019-03-26|1047.56
#2019-03-27|1039.60
#2019-03-28|1040.50
#2019-03-29|1048.07
#2019-04-01|1047.59
#2019-04-02|1049.15
#2019-04-03|1061.68
#2019-04-04|1051.37
#2019-04-05|1047.93
#2019-04-08|1047.93
#2019-04-09|1071.94
#2019-04-10|1074.11
#2019-04-11|1074.17
#2019-04-12|1069.72
#2019-04-15|1069.72
#2019-04-16|1069.72
#2019-04-17|1068.61
#2019-04-18|1055.46
#2019-04-19|1071.55
#2019-04-22|1072.72
#2019-04-23|1061.05
#2019-04-24|1051.14
#2019-04-25|1039.99
#2019-04-26|1034.45
#2019-04-29|1034.45
#2019-04-30|1037.88
#2019-05-01|1037.88
#2019-05-02|1035.73
#2019-05-03|1036.21
#2019-05-06|1036.21
#2019-05-07|1038.21
#2019-05-08|1037.81
#2019-05-09|1028.71
#2019-05-10|1039.58
#2019-05-13|1007.01
#2019-05-14|1002.63
#2019-05-15| 993.95
#2019-05-16| 988.60
#2019-05-17| 969.38
#2019-05-20| 969.38
#2019-05-21| 958.99
#2019-05-22| 970.24
#2019-05-23| 937.61
#2019-05-24| 949.80
#2019-05-27| 962.85
#2019-05-28| 983.60
#2019-05-29| 977.73
#2019-05-30| 973.89
#2019-05-31| 971.43
#2019-06-03| 971.43
#2019-06-04| 985.58
#2019-06-05| 995.89
#2019-06-06| 991.07
#2019-06-07| 995.39
#2019-06-10|1011.35
#2019-06-11|1014.71
#2019-06-12|1010.20
#2019-06-13|1009.49
#2019-06-14|1008.38
#2019-06-17| 998.68
#2019-06-18|1010.36
#2019-06-19|1023.98
#2019-06-20|1047.80
#2019-06-21|1040.30
#2019-06-24|1043.94
#2019-06-25|1055.94
#2019-06-26|1052.82
#2019-06-27|1053.76
#2019-06-28|1047.24
#2019-07-01|1065.28
#2019-07-02|1038.23
#2019-07-03|1041.24
#2019-07-04|1020.47
#2019-07-05|1022.34
#2019-07-08|1002.99
#2019-07-09| 986.05
#2019-07-10| 997.38
#2019-07-11|1007.68
#2019-07-12| 997.94
#2019-07-15|1002.78
#2019-07-16|1002.78
#2019-07-17| 984.88
#2019-07-18| 990.11
#2019-07-19|1001.04
#2019-07-22| 997.31
#2019-07-23| 989.50
#2019-07-24| 986.21
#2019-07-25| 986.04
#2019-07-26| 971.39
#2019-07-29| 971.39
#2019-07-30| 972.13
#2019-07-31| 977.56
#2019-08-01| 965.39
#2019-08-02| 938.23
#2019-08-05| 928.08
#2019-08-06| 916.84
#2019-08-07| 902.98
#2019-08-08| 891.05
#2019-08-09| 888.34
#2019-08-12| 888.34
#2019-08-13| 854.41
#2019-08-14| 865.87
#2019-08-15| 850.07
#2019-08-16| 867.41
#2019-08-19| 877.13
#2019-08-20| 850.69
#2019-08-21| 862.24
#2019-08-22| 831.83
#2019-08-23| 847.07
#2019-08-26| 807.03
#2019-08-27| 801.43
#2019-08-28| 808.54
#2019-08-29| 845.87
#2019-08-30| 876.15
#2019-09-02| 867.14
#2019-09-03| 854.33
#2019-09-04| 865.87
#2019-09-05| 873.76
#2019-09-06| 870.53
#2019-09-09| 866.96
#2019-09-10| 878.09
#2019-09-11| 905.48
#2019-09-12| 902.00
#2019-09-13| 906.81
#2019-09-16| 896.86
#2019-09-17| 903.18
#2019-09-18| 850.81
#2019-09-19| 835.73
#2019-09-20| 850.99
#2019-09-23| 850.05
#2019-09-24| 855.98
#2019-09-25| 849.94
#2019-09-26| 852.73
#2019-09-27| 855.44
#2019-09-30| 846.50
#2019-10-01| 832.88
#2019-10-02| 822.57
#2019-10-03| 823.95
#2019-10-04| 828.47
#2019-10-07| 847.35
#2019-10-08| 844.03
#2019-10-09| 862.17
#2019-10-10| 858.31
#2019-10-11| 858.44
#2019-10-14| 858.44
#2019-10-15| 852.54
#2019-10-16| 834.08
#2019-10-17| 812.89
#2019-10-18| 811.13
#2019-10-21| 805.93
#2019-10-22| 809.73
#2019-10-23| 809.73
#2019-10-24| 796.25
#2019-10-25| 773.27
#2019-10-28| 782.31
#2019-10-29| 776.12
#2019-10-30| 802.48
#2019-10-31| 804.86
#2019-11-01| 816.34
#2019-11-04| 837.05
#2019-11-05| 851.57
#2019-11-06| 846.52
#2019-11-07| 880.95
#2019-11-08| 877.90
#2019-11-11| 851.25
#2019-11-12| 859.40
#2019-11-13| 853.38
#2019-11-14| 837.47
#2019-11-15| 825.83
#2019-11-18| 843.99
#2019-11-19| 848.14
#2019-11-20| 828.91
#2019-11-21| 833.00
#2019-11-22| 846.37
#2019-11-25| 867.61
#2019-11-26| 884.67
#2019-11-27| 887.13
#2019-11-28| 878.23
#2019-11-29| 872.29
#2019-12-02| 858.36
#2019-12-03| 857.12
#2019-12-04| 840.31
#2019-12-05| 840.31
#2019-12-06| 843.48
#2019-12-09| 843.53
#2019-12-10| 843.53
#2019-12-11| 841.98
#2019-12-12| 860.48
#2019-12-13| 891.05
#2019-12-16| 874.75
#2019-12-17| 880.90
#2019-12-18| 894.00
#2019-12-19| 903.13
#2019-12-20| 907.15
#2019-12-23| 899.62
#2019-12-24| 897.76
#2019-12-25| 896.61
#2019-12-26| 895.88
#2019-12-27| 895.56
#2019-12-30| 905.97
#2019-12-31| 905.97
#2020-01-01| 905.97
#2020-01-02| 928.52
#2020-01-03| 932.89
#2020-01-06| 890.42
#2020-01-07| 901.82
#2020-01-08| 853.93
#2020-01-09| 885.82
#2020-01-10| 884.61
#2020-01-13| 867.09
#2020-01-14| 864.39
#2020-01-15| 859.61
#2020-01-16| 858.98
#2020-01-17| 866.46
#2020-01-20| 843.96
#2020-01-21| 802.28
#2020-01-22| 800.16
#2020-01-23| 796.66
#2020-01-24| 789.54
#2020-01-27| 755.77
#2020-01-28| 746.36
#2020-01-29| 756.19
#2020-01-30| 757.92
#2020-01-31| 750.62
#2020-02-03| 747.76
#2020-02-04| 788.93
#2020-02-05| 800.18
#2020-02-06| 810.99
#2020-02-07| 798.77
#2020-02-10| 798.77
#2020-02-11| 787.16
#2020-02-12| 803.18
#2020-02-13| 791.93
#2020-02-14| 778.11
#2020-02-17| 780.02
#2020-02-18| 763.11
#2020-02-19| 767.07
#2020-02-20| 752.58
#2020-02-21| 738.88
#2020-02-24| 689.24
#2020-02-25| 694.11
#2020-02-26| 643.00
#2020-02-27| 660.28
#2020-02-28| 624.08
#2020-03-02| 617.62
#2020-03-03| 649.38
#2020-03-04| 661.79
#2020-03-05| 661.24
#2020-03-06| 648.62
#2020-03-09| 516.91
#2020-03-10| 520.79
#2020-03-11| 518.37
#2020-03-12| 439.73
#2020-03-13| 442.84
#2020-03-16| 393.04
#2020-03-17| 394.47
#2020-03-18| 395.40
#2020-03-19| 395.67
#2020-03-20| 447.66
#2020-03-23| 388.11
#2020-03-24| 396.72
#2020-03-25| 422.59
#2020-03-26| 432.23
#2020-03-27| 440.20
#2020-03-30| 431.26
#2020-03-31| 466.80
#2020-04-01| 468.91
#2020-04-02| 505.77
#2020-04-03| 519.90
#2020-04-06| 519.90
#2020-04-07| 557.04
#2020-04-08| 536.18
#2020-04-09| 531.14
#2020-04-10| 536.12
#2020-04-13| 544.78
#2020-04-14| 562.10
#2020-04-15| 577.65
#2020-04-16| 542.36
#2020-04-17| 557.86
#2020-04-20| 570.83
#2020-04-21| 564.74
#2020-04-22| 567.17
#2020-04-23| 590.73
#2020-04-24| 567.90
#2020-04-27| 568.00
#2020-04-28| 577.40
#2020-04-29| 582.39
#2020-04-30| 599.86
#2020-05-01| 599.86
#2020-05-04| 599.86
#2020-05-05| 587.46
#2020-05-06| 587.46
#2020-05-07| 576.11
#2020-05-08| 592.67
#2020-05-11| 612.10
#2020-05-12| 637.48
#2020-05-13| 643.62
#2020-05-14| 634.74
#2020-05-15| 653.51
#2020-05-18| 691.47
#2020-05-19| 715.25
#2020-05-20| 719.76
#2020-05-21| 723.32
#2020-05-22| 693.12
#2020-05-25| 707.52
#2020-05-26| 717.16
#2020-05-27| 715.77
#2020-05-28| 704.58
#2020-05-29| 692.76
#2020-06-01| 727.23
#2020-06-02| 745.24
#2020-06-03| 745.24
#2020-06-04| 752.15
#2020-06-05| 799.53
#2020-06-08| 796.86
#2020-06-09| 760.94
#2020-06-10| 774.28
#2020-06-11| 752.61
#2020-06-12| 737.49
#2020-06-15| 704.37
#2020-06-16| 733.56
#2020-06-17| 742.48
#2020-06-18| 750.70
#2020-06-19| 752.02
#2020-06-22| 751.43
#2020-06-23| 751.41
#2020-06-24| 723.33
#2020-06-25| 719.17
#2020-06-26| 711.63
#2020-06-29| 715.22
#2020-06-30| 731.69
#2020-07-01| 749.07
#2020-07-02| 755.07
#2020-07-03| 765.16
#2020-07-06| 765.16
#2020-07-07| 768.99
#2020-07-08| 747.22
#2020-07-09| 752.55
#2020-07-10| 725.51
#2020-07-13| 720.08
#2020-07-14| 719.69
#2020-07-15| 728.94
#2020-07-16| 724.15
#2020-07-17| 725.87
#2020-07-20| 730.31
#2020-07-21| 759.27
#2020-07-22| 732.48
#2020-07-23| 730.46
#2020-07-24| 715.47
#2020-07-27| 715.47
#2020-07-28| 715.47
#2020-07-29| 700.06
#2020-07-30| 676.92
#2020-07-31| 705.56
#2020-08-03| 705.22
#2020-08-04| 717.88
#2020-08-05| 731.80
#2020-08-06| 742.38
#2020-08-07| 731.99
#2020-08-10| 739.33
#2020-08-11| 733.59
#2020-08-12| 733.59
#2020-08-13| 739.60
#2020-08-14| 726.52
#2020-08-17| 727.16
#2020-08-18| 733.08
#2020-08-19| 718.64
#2020-08-20| 700.91
#2020-08-21| 695.42
#2020-08-24| 714.57
#2020-08-25| 710.19
#2020-08-26| 714.27
#2020-08-27| 713.34
#2020-08-28| 707.86
#2020-08-31| 700.78
#2020-09-01| 695.42
#2020-09-02| 705.50
#2020-09-03| 687.93
#2020-09-04| 687.93
#2020-09-07| 687.93
#2020-09-08| 673.60
#2020-09-09| 674.17
#2020-09-10| 669.90
#2020-09-11| 665.07
#2020-09-14| 659.71
#2020-09-15| 675.20
#2020-09-16| 677.44
#2020-09-17| 666.97
#2020-09-18| 681.44
#2020-09-21| 657.92
#2020-09-22| 644.98
#2020-09-23| 629.11
#2020-09-24| 635.71
#2020-09-25| 625.64
#2020-09-28| 631.62
#2020-09-29| 626.07
#2020-09-30| 622.75
#2020-10-01| 629.29
#2020-10-02| 627.46
#2020-10-05| 635.71
#2020-10-06| 679.69
#2020-10-07| 679.96
#2020-10-08| 676.18
#2020-10-09| 670.78
#2020-10-12| 689.03
#2020-10-13| 689.03
#2020-10-14| 690.73
#2020-10-15| 691.04
#2020-10-16| 687.14
#2020-10-19| 675.18
#2020-10-20| 672.45
#2020-10-21| 671.99
#2020-10-22| 672.55
#2020-10-23| 672.55
#2020-10-26| 667.58
#2020-10-27| 673.06
#2020-10-28| 683.71
#2020-10-29| 684.20
#2020-10-30| 681.60
#2020-11-02| 667.25
#2020-11-03| 705.28
#2020-11-04| 701.54
#2020-11-05| 746.06
#2020-11-06| 748.31
#2020-11-09| 758.50
#2020-11-10| 772.13
#2020-11-11| 782.40
#2020-11-12| 791.88
#2020-11-13| 801.10
#2020-11-16| 799.62
#2020-11-17| 798.49
#2020-11-18| 812.14
#2020-11-19| 837.07
#2020-11-20| 850.95
#2020-11-23| 873.43
#2020-11-24| 858.28
#2020-11-25| 880.95
#2020-11-26| 897.38
#2020-11-27| 897.46
#2020-11-30| 896.53
#2020-12-01| 896.71
#2020-12-02| 889.82
#2020-12-03| 923.27
#2020-12-04| 938.79
#2020-12-07| 938.79
#2020-12-08| 952.71
#2020-12-09| 945.80
#2020-12-10| 945.80
#2020-12-11| 945.80
#2020-12-14| 923.00
#2020-12-15| 955.45
#2020-12-16| 951.93
#2020-12-17| 961.46
#2020-12-18| 968.16
#2020-12-21| 911.12
#2020-12-22| 933.89
#2020-12-23| 915.61
#2020-12-24| 951.54
#2020-12-25| 982.93
#2020-12-28| 937.20
#2020-12-29| 968.76
#2020-12-30| 951.83
#2020-12-31| 951.83
#2021-01-01| 951.83
#2021-01-04| 985.55
#2021-01-05| 979.99
#2021-01-06| 970.24
#2021-01-07| 982.97
#2021-01-08| 984.98
#2021-01-11| 990.17
#2021-01-12|1008.45
#2021-01-13|1020.43
#2021-01-14|1004.85
#2021-01-15| 996.71
#2021-01-18| 989.54
#2021-01-19|1026.45
#2021-01-20|1028.64
#2021-01-21|1024.00
#2021-01-22|1005.21
#2021-01-25|1014.11
#2021-01-26|1022.80
#2021-01-27|1002.45
#2021-01-28| 965.74
#2021-01-29| 956.36
#2021-02-01| 994.49
#2021-02-02| 996.73
#2021-02-03| 994.47
#2021-02-04|1012.38
#2021-02-05|1003.18
#2021-02-08|1041.05
#2021-02-09|1059.50
#2021-02-10|1045.69
#2021-02-11|1036.87
#2021-02-12|1036.87
#2021-02-15|1045.41
#2021-02-16|1067.57
#2021-02-17|1063.08
#2021-02-18|1094.90
#2021-02-19|1072.60
#2021-02-22|1069.96
#2021-02-23|1096.93
#2021-02-24|1096.16
#2021-02-25|1117.06
#2021-02-26|1117.06
#2021-03-01|1115.63
#2021-03-02|1095.75
#2021-03-03|1129.07
#2021-03-04|1106.80
#2021-03-05|1137.07
#2021-03-08|1153.14
#2021-03-09|1141.24
#2021-03-10|1160.34
#2021-03-11|1167.73
#2021-03-12|1164.81
#2021-03-15|1176.29
#2021-03-16|1161.50
#2021-03-17|1148.30
#2021-03-18|1151.81
#2021-03-19|1129.66
#2021-03-22|1125.57
#2021-03-23|1114.54
#2021-03-24|1109.65
#2021-03-25|1107.26
#2021-03-26|1106.18
#2021-03-29|1106.55
#2021-03-30|1096.40
#2021-03-31|1097.66
#2021-04-01|1109.54
#2021-04-02|1095.39
#2021-04-05|1076.98
#2021-04-06|1076.98
#2021-04-07|1100.28
#2021-04-08|1098.89
#2021-04-09|1103.80
#2021-04-12|1093.62
#2021-04-13|1093.62
#2021-04-14|1093.62
#2021-04-15|1093.62
#2021-04-16|1130.06
#2021-04-19|1132.66
#2021-04-20|1126.57
#2021-04-21|1124.74
#2021-04-22|1120.89
#2021-04-23|1102.10
#2021-04-26|1125.26
#2021-04-27|1127.89
#2021-04-28|1159.66
#2021-04-29|1188.68
#2021-04-30|1194.41
#2021-05-03|1194.41
#2021-05-04|1194.41
#2021-05-05|1198.40
#2021-05-06|1197.58
#2021-05-07|1221.04
#2021-05-10|1223.12
#2021-05-11|1214.01
#2021-05-12|1199.40
#2021-05-13|1176.53
#2021-05-14|1187.88
#2021-05-17|1176.19
#2021-05-18|1174.02
#2021-05-19|1159.36
#2021-05-20|1151.32
#2021-05-21|1149.49
#2021-05-24|1143.90
#2021-05-25|1137.52
#2021-05-26|1137.52
#2021-05-27|1148.75
#2021-05-28|1142.63
#2021-05-31|1141.22
#2021-06-01|1158.54
#2021-06-02|1171.51
#2021-06-03|1171.51
#2021-06-04|1142.55
#2021-06-07|1134.00
#2021-06-08|1108.58
#2021-06-09|1123.60
#2021-06-10|1098.98
#2021-06-11|1102.58
#2021-06-14|1084.13
#2021-06-15|1068.09
#2021-06-16|1088.03
#2021-06-17|1055.16
#2021-06-18|1050.72
#2021-06-21|1033.00
#2021-06-22|1030.59
#2021-06-23|1026.35
#2021-06-24|1033.82
#2021-06-25|1038.68
#2021-06-28|1034.74
#2021-06-29|1046.95
#2021-06-30|1032.42
#2021-07-01|1038.36
#2021-07-02|1036.13
#2021-07-05|1032.76
#2021-07-06|1030.62
#2021-07-07|1009.17
#2021-07-08| 984.77
#2021-07-09| 988.63
#2021-07-12| 940.79
#2021-07-13| 977.87
#2021-07-14| 963.47
#2021-07-15| 967.33
#2021-07-16| 988.79
#2021-07-19| 965.94
#2021-07-20| 942.96
#2021-07-21| 962.62
#2021-07-22| 967.23
#2021-07-23| 953.03
#2021-07-26| 953.03
#2021-07-27| 941.88
#2021-07-28| 941.88
#2021-07-29| 944.47
#2021-07-30| 932.56
#2021-08-02| 951.24
#2021-08-03| 965.26
#2021-08-04| 959.41
#2021-08-05| 953.49
#2021-08-06| 936.42
#2021-08-09| 949.17
#2021-08-10| 967.41
#2021-08-11| 972.58
#2021-08-12| 972.58
#2021-08-13| 972.36
#2021-08-16| 980.89
#2021-08-17| 999.51
#2021-08-18| 993.99
#2021-08-19| 970.12
#2021-08-20| 960.42
#2021-08-23| 973.26
#2021-08-24| 994.67
#2021-08-25|1010.39
#2021-08-26|1023.05
#2021-08-27|1025.32
#2021-08-30|1045.15
#2021-08-31|1065.76
#2021-09-01|1040.27
#2021-09-02|1044.80
#2021-09-03|1037.75
#2021-09-06|1027.93
#2021-09-07|1012.76
#2021-09-08|1012.34
#2021-09-09|1022.12
#2021-09-10|1025.58
#2021-09-13|1016.04
#2021-09-14|1018.80
#2021-09-15|1011.86
#2021-09-16|1018.42
#2021-09-17|1007.85
#2021-09-20| 972.09
#2021-09-21| 978.35
#2021-09-22| 986.96
#2021-09-23| 993.56
#2021-09-24| 993.56
#2021-09-27| 985.42
#2021-09-28|1003.04
#2021-09-29| 995.56
#2021-09-30| 996.58
#2021-10-01| 999.03
#2021-10-04|1001.71
#2021-10-05| 999.94
#2021-10-06|1007.45
#2021-10-07|1011.84
#2021-10-08|1010.78
#2021-10-11|1011.31
#2021-10-12|1022.86
#2021-10-13|1022.86
#2021-10-14|1034.94
#2021-10-15|1026.73
#2021-10-18|1046.54
#2021-10-19|1032.52
#2021-10-20|1038.92
#2021-10-21|1037.76
#2021-10-22|1037.76
#2021-10-25|1029.77
#2021-10-26|1019.01
#2021-10-27| 990.66
#2021-10-28| 974.70
#2021-10-29| 986.03
#2021-11-01| 969.78
#2021-11-02| 965.16
#2021-11-03| 954.60
#2021-11-04| 961.45
#2021-11-05| 947.23
#2021-11-08| 961.60
#2021-11-09| 981.36
#2021-11-10| 985.47
#2021-11-11| 965.06
#2021-11-12| 974.07
#2021-11-15| 977.64
#2021-11-16| 976.87
#2021-11-17| 967.47
#2021-11-18| 977.19
#2021-11-19| 964.48
#2021-11-22| 950.85
#2021-11-23| 958.39
#2021-11-24| 959.38
#2021-11-25| 955.08
#2021-11-26| 942.49
#2021-11-29| 934.42
#2021-11-30| 906.74
#2021-12-01| 913.44
#2021-12-02| 907.74
#2021-12-03| 909.55
#2021-12-06| 909.55
#2021-12-07| 923.30
#2021-12-08| 930.07
#2021-12-09| 931.04
#2021-12-10| 931.04
#2021-12-13| 937.01
#2021-12-14| 951.67
#2021-12-15| 952.31
#2021-12-16| 964.98
#2021-12-17| 969.15
#2021-12-20| 944.97
#2021-12-21| 944.50
#2021-12-22| 942.21
#2021-12-23| 956.75
#2021-12-24| 962.16
#2021-12-27| 954.29
#2021-12-28| 961.79
#2021-12-29| 965.68
#2021-12-30| 971.75
#2021-12-31| 971.75
#2022-01-03| 971.75
#2022-01-04| 976.71
#2022-01-05|1005.25
#2022-01-06| 980.55
#2022-01-07| 977.90
#2022-01-10| 989.10
#2022-01-11|1012.15
#2022-01-12|1025.50
#2022-01-13|1027.07
#2022-01-14|1024.10
#2022-01-17|1012.83
#2022-01-18| 993.64
#2022-01-19| 998.90
#2022-01-20| 989.80
#2022-01-21| 977.16
#2022-01-24| 980.61
#2022-01-25| 976.78
#2022-01-26| 983.99
#2022-01-27| 977.44
#2022-01-28| 966.50
#2022-01-31| 971.86
#2022-02-01| 979.51
#2022-02-02| 982.20
#2022-02-03| 989.83
#2022-02-04| 999.92
#2022-02-07|1014.04
#2022-02-08|1015.18
#2022-02-09|1039.39
#2022-02-10|1034.09
#2022-02-11|1031.51
#2022-02-14|1031.03
#2022-02-15|1036.82
#2022-02-16|1036.82
#2022-02-17|1043.08
#2022-02-18|1012.70
#2022-02-21| 982.67
#2022-02-22| 977.45
#2022-02-23| 987.54
#2022-02-24| 957.80
#2022-02-25| 962.20
#2022-02-28| 945.05
#2022-03-01| 945.90
#2022-03-02| 947.53
#2022-03-03| 937.28
#2022-03-04| 915.65
#2022-03-07| 883.89
#2022-03-08| 861.17
#2022-03-09| 873.25
#2022-03-10| 886.40
#2022-03-11| 900.78
#2022-03-14| 893.34
#2022-03-15| 883.11
#2022-03-16| 898.88
#2022-03-17| 918.74
#2022-03-18| 915.98
#2022-03-21| 900.79
#2022-03-22| 906.19
#2022-03-23| 907.33
#2022-03-24| 909.93
#2022-03-25| 905.48
#2022-03-28| 903.40
#2022-03-29| 908.48
#2022-03-30| 919.23
#2022-03-31| 913.57
#2022-04-01| 897.28
#2022-04-04| 898.81
#2022-04-05| 917.19
#2022-04-06| 917.19
#2022-04-07| 892.24
#2022-04-08| 893.02
#2022-04-11| 888.69
#2022-04-12| 880.79
#2022-04-13| 880.79
#2022-04-14| 880.79
#2022-04-15| 880.79
#2022-04-18| 883.68
#2022-04-19| 889.97
#2022-04-20| 887.98
#2022-04-21| 893.01
#2022-04-22| 888.95
#2022-04-25| 869.36
#2022-04-26| 854.48
#2022-04-27| 833.73
#2022-04-28| 851.12
#2022-04-29| 869.23
#2022-05-02| 869.23
#2022-05-03| 861.28
#2022-05-04| 861.28
#2022-05-05| 857.89
#2022-05-06| 832.76
#2022-05-09| 809.93
#2022-05-10| 817.46
#2022-05-11| 810.55
#2022-05-12| 781.36
#2022-05-13| 790.22
#2022-05-16| 790.22
#2022-05-17| 824.49
#2022-05-18| 835.79
#2022-05-19| 829.17
#2022-05-20| 840.73
#2022-05-23| 855.62
#2022-05-24| 856.24
#2022-05-25| 852.67
#2022-05-26| 851.11
#2022-05-27| 858.08
#2022-05-30| 868.29
#2022-05-31| 866.89
#2022-06-01| 863.14
#2022-06-02| 866.36
#2022-06-03| 866.36
#2022-06-06| 854.89
#2022-06-07| 847.35
#2022-06-08| 848.60
#2022-06-09| 863.08
#2022-06-10| 842.12
#2022-06-13| 808.62
#2022-06-14| 822.67
#2022-06-15| 817.89
#2022-06-16| 801.49
#2022-06-17| 774.44
#2022-06-20| 775.51
#2022-06-21| 786.97
#2022-06-22| 779.40
#2022-06-23| 779.49
#2022-06-24| 776.85
#2022-06-27| 788.60
#2022-06-28| 798.43
#2022-06-29| 792.69
#2022-06-30| 777.63
#2022-07-01| 763.48
#2022-07-04| 750.44
#2022-07-05| 745.94
#2022-07-06| 736.52
#2022-07-07| 739.22
#2022-07-08| 752.01
#2022-07-11| 747.92
#2022-07-12| 733.90
#2022-07-13| 733.90
#2022-07-14| 715.85
#2022-07-15| 712.54
#2022-07-18| 721.25
#2022-07-19| 722.10
#2022-07-20| 725.36
#2022-07-21| 721.21
#2022-07-22| 732.35
#2022-07-25| 739.30
#2022-07-26| 717.27
#2022-07-27| 720.07
#2022-07-28| 720.07
#2022-07-29| 720.07
#2022-08-01| 751.18
#2022-08-02| 746.91
#2022-08-03| 746.03
#2022-08-04| 743.08
#2022-08-05| 749.38
#2022-08-08| 746.58
#2022-08-09| 763.78
#2022-08-10| 766.58
#2022-08-11| 765.15
#2022-08-12| 765.15
#2022-08-15| 767.62
#2022-08-16| 774.74
#2022-08-17| 779.52
#2022-08-18| 774.44
#2022-08-19| 761.61
#2022-08-22| 751.76
#2022-08-23| 755.05
#2022-08-24| 764.68
#2022-08-25| 774.78
#2022-08-26| 768.48
#2022-08-29| 746.08
#2022-08-30| 748.80
#2022-08-31| 749.42
#2022-09-01| 726.55
#2022-09-02| 715.52
#2022-09-05| 713.69
#2022-09-06| 714.81
#2022-09-07| 713.66
#2022-09-08| 720.98
#2022-09-09| 722.97
#2022-09-12| 733.31
#2022-09-13| 735.15
#2022-09-14| 727.14
#2022-09-15| 716.18
#2022-09-16| 701.62
#2022-09-19| 696.99
#2022-09-20| 699.26
#2022-09-21| 691.15
#2022-09-22| 693.76
#2022-09-23| 685.87
#2022-09-26| 668.58
#2022-09-27| 666.40
#2022-09-28| 641.13
#2022-09-29| 639.79
#2022-09-30| 650.88
#2022-10-03| 639.58
#2022-10-04| 653.89
#2022-10-05| 660.53
#2022-10-06| 665.87
#2022-10-07| 655.19
#2022-10-10| 636.00
#2022-10-11| 627.11
#2022-10-12| 629.03
#2022-10-13| 629.03
#2022-10-14| 629.03
#2022-10-17| 633.86
#2022-10-18| 641.26
#2022-10-19| 649.82
#2022-10-20| 649.74
#2022-10-21| 645.16
#2022-10-24| 645.16
#2022-10-25| 649.15
#2022-10-26| 659.74
#2022-10-27| 668.57
#2022-10-28| 666.40
#2022-10-31| 673.10
#2022-11-01| 686.54
#2022-11-02| 694.28
#2022-11-03| 686.37
#2022-11-04| 707.59
#2022-11-07| 732.16
#2022-11-08| 732.98
#2022-11-09| 722.94
#2022-11-10| 718.39
#2022-11-11| 751.19
#2022-11-14| 755.47
#2022-11-15| 762.50
#2022-11-16| 752.29
#2022-11-17| 738.80
#2022-11-18| 746.24
#2022-11-21| 726.62
#2022-11-22| 721.17
#2022-11-23| 723.63
#2022-11-24| 740.54
#2022-11-25| 735.88
#2022-11-28| 738.56
#2022-11-29| 754.58
#2022-11-30| 760.26
#2022-12-01| 766.62
#2022-12-02| 755.85
#2022-12-05| 755.85
#2022-12-06| 735.62
#2022-12-07| 735.82
#2022-12-08| 745.70
#2022-12-09| 743.54
#2022-12-12| 743.54
#2022-12-13| 737.31
#2022-12-14| 751.59
#2022-12-15| 743.34
#2022-12-16| 740.86
#2022-12-19| 739.77
#2022-12-20| 730.61
#2022-12-21| 731.00
#2022-12-22| 726.49
#2022-12-23| 728.03
#2022-12-26| 738.22
#2022-12-27| 761.61
#2022-12-28| 764.40
#2022-12-29| 767.58
#2022-12-30| 765.33
#2023-01-02| 765.33
#2023-01-03| 761.60
#2023-01-04| 767.02
#2023-01-05| 768.44
#2023-01-06| 752.79
#2023-01-09| 784.74
#2023-01-10| 824.66
#2023-01-11| 832.42
#2023-01-12| 833.11
#2023-01-13| 840.69
#2023-01-16| 843.62
#2023-01-17| 852.52
#2023-01-18| 859.95
#2023-01-19| 850.16
#2023-01-20| 846.78
#2023-01-23| 852.58
#2023-01-24| 849.96
#2023-01-25| 856.66
#2023-01-26| 837.95
#2023-01-27| 848.63
#2023-01-30| 845.85
#2023-01-31| 826.97
#2023-02-01| 844.98
#2023-02-02| 846.98
#2023-02-03| 836.02
#2023-02-06| 822.86
#2023-02-07| 825.15
#2023-02-08| 836.24
#2023-02-09| 837.75
#2023-02-10| 827.70
#2023-02-13| 817.55
#2023-02-14| 817.02
#2023-02-15| 792.95
#2023-02-16| 789.32
#2023-02-17| 773.01
#2023-02-20| 786.00
#2023-02-21| 785.24
#2023-02-22| 784.90
#2023-02-23| 771.88
#2023-02-24| 760.00
#2023-02-27| 752.84
#2023-02-28| 741.74
#2023-03-01| 748.36
#2023-03-02| 759.04
#2023-03-03| 759.76
#2023-03-06| 759.76
#2023-03-07| 757.44
#2023-03-08| 739.50
#2023-03-09| 737.88
#2023-03-10| 731.85
#2023-03-13| 728.25
#2023-03-14| 703.78
#2023-03-15| 717.07
#2023-03-16| 699.87
#2023-03-17| 700.08
#2023-03-20| 700.52
#2023-03-21| 706.62
#2023-03-22| 722.24
#2023-03-23| 735.66
#2023-03-24| 731.37
#2023-03-27| 721.74
#2023-03-28| 737.20
#2023-03-29| 741.59
#2023-03-30| 729.38
#2023-03-31| 725.95
#2023-04-03| 732.06
#2023-04-04| 719.17
#2023-04-05| 714.64
#2023-04-06| 714.64
#2023-04-07| 718.93
#2023-04-10| 713.97
#2023-04-11| 709.61
#2023-04-12| 702.76
#2023-04-13| 702.76
#2023-04-14| 702.76
#2023-04-17| 702.24
#2023-04-18| 693.54
#2023-04-19| 684.97
#2023-04-20| 666.60
#2023-04-21| 673.77
#2023-04-24| 669.91
#2023-04-25| 660.87
#2023-04-26| 662.70
#2023-04-27| 675.89
#2023-04-28| 677.87
#2023-05-01| 677.87
#2023-05-02| 673.26
#2023-05-03| 679.38
#2023-05-04| 679.38
#2023-05-05| 679.38
#2023-05-08| 695.61
#2023-05-09| 703.90
#2023-05-10| 710.99
#2023-05-11| 685.99
#2023-05-12| 674.03
#2023-05-15| 661.21
#2023-05-16| 655.19
#2023-05-17| 629.79
#2023-05-18| 621.58
#2023-05-19| 613.28
#2023-05-22| 630.86
#2023-05-23| 635.80
#2023-05-24| 633.94
#2023-05-25| 615.19
#2023-05-26| 609.64
#2023-05-29| 610.99
#2023-05-30| 614.47
#2023-05-31| 600.88
#2023-06-01| 597.85
#2023-06-02| 615.37
#2023-06-05| 615.37
#2023-06-06| 606.12
#2023-06-07| 613.37
#2023-06-08| 633.02
#2023-06-09| 637.70
#2023-06-12| 636.46
#2023-06-13| 646.31
#2023-06-14| 652.80
#2023-06-15| 642.93
#2023-06-16| 640.46
#2023-06-19| 641.08
#2023-06-20| 647.22
#2023-06-21| 629.36
#2023-06-22| 617.47
#2023-06-23| 612.83
#2023-06-26| 603.23
#2023-06-27| 590.32
#2023-06-28| 579.42
#2023-06-29| 591.55
#2023-06-30| 605.28
#2023-07-03| 613.08
#2023-07-04| 625.84
#2023-07-05| 628.88
#2023-07-06| 618.85
#2023-07-07| 613.01
#2023-07-10| 619.00
#2023-07-11| 625.61
#2023-07-12| 618.53
#2023-07-13| 636.11
#2023-07-14| 652.21
#2023-07-17| 632.52
#2023-07-18| 636.94
#2023-07-19| 647.42
#2023-07-20| 623.12
#2023-07-21| 612.96
#2023-07-24| 615.33
#2023-07-25| 624.35
#2023-07-26| 632.31
#2023-07-27| 647.48
#2023-07-28| 647.48
#2023-07-31| 644.53
#2023-08-01| 644.53
#2023-08-02| 645.51
#2023-08-03| 627.84
#2023-08-04| 624.81
#2023-08-07| 627.13
#2023-08-08| 614.30
#2023-08-09| 626.59
#2023-08-10| 616.88
#2023-08-11| 609.92
#2023-08-14| 609.92
#2023-08-15| 584.71
#2023-08-16| 559.59
#2023-08-17| 572.55
#2023-08-18| 562.81
#2023-08-21| 567.89
#2023-08-22| 572.45
#2023-08-23| 557.01
#2023-08-24| 562.98
#2023-08-25| 580.16
#2023-08-28| 576.99
#2023-08-29| 570.89
#2023-08-30| 577.78
#2023-08-31| 576.53
#2023-09-01| 577.62
#2023-09-04| 572.94
#2023-09-05| 566.51
#2023-09-06| 559.49
#2023-09-07| 562.44
#2023-09-08| 557.01
#2023-09-11| 549.49
#2023-09-12| 544.06
#2023-09-13| 540.92
#2023-09-14| 546.86
#2023-09-15| 552.67
#2023-09-18| 541.05
#2023-09-19| 539.20
#2023-09-20| 517.24
#2023-09-21| 520.20
#2023-09-22| 543.58
#2023-09-25| 538.14
#2023-09-26| 520.86
#2023-09-27| 519.82
#2023-09-28| 497.55
#2023-09-29| 510.47
#2023-10-02| 495.47
#2023-10-03| 478.20
#2023-10-04| 480.82
#2023-10-05| 487.60
#2023-10-06| 486.38
#2023-10-09| 476.07
#2023-10-10| 489.87
#2023-10-11| 504.48
#2023-10-12| 504.17
#2023-10-13| 504.17
#2023-10-16| 494.63
#2023-10-17| 495.28
#2023-10-18| 505.81
#2023-10-19| 489.10
#2023-10-20| 471.82
#2023-10-23| 471.82
#2023-10-24| 476.08
#2023-10-25| 495.92
#2023-10-26| 487.83
#2023-10-27| 505.61
#2023-10-30| 507.96
#2023-10-31| 494.00
#2023-11-01| 493.59
#2023-11-02| 509.58
#2023-11-03| 530.15
#2023-11-06| 542.25
#2023-11-07| 533.25
#2023-11-08| 523.29
#2023-11-09| 522.35
#2023-11-10| 515.25
#2023-11-13| 514.78
#2023-11-14| 511.07
#2023-11-15| 539.70
#2023-11-16| 548.97
#2023-11-17| 551.40
#2023-11-20| 557.31
#2023-11-21| 564.19
#2023-11-22| 559.32
#2023-11-23| 556.48
#2023-11-24| 545.63
#2023-11-27| 558.34
#2023-11-28| 563.56
#2023-11-29| 561.46
#2023-11-30| 547.71
#2023-12-01| 553.64
#2023-12-04| 559.17
#2023-12-05| 559.17
#2023-12-06| 563.14
#2023-12-07| 556.62
#2023-12-08| 552.05
#2023-12-11| 552.05
#2023-12-12| 547.38
#2023-12-13| 525.07
#2023-12-14| 552.09
#2023-12-15| 566.67
#2023-12-18| 570.39
#2023-12-19| 570.01
#2023-12-20| 589.71
#2023-12-21| 566.35
#2023-12-22| 574.74
#2023-12-25| 568.26
#2023-12-26| 575.06
#2023-12-27| 575.63
#2023-12-28| 587.74
#2023-12-29| 587.74
#2024-01-01| 587.74
#2024-01-02| 592.93
#2024-01-03| 595.61
#2024-01-04| 587.33
#2024-01-05| 575.06
#2024-01-08| 558.36
#2024-01-09| 558.98
#2024-01-10| 560.03
#2024-01-11| 557.37
#2024-01-12| 553.40
#2024-01-15| 554.82
#2024-01-16| 546.61
#2024-01-17| 531.09
#2024-01-18| 522.07
#2024-01-19| 515.78
#2024-01-22| 509.47
#2024-01-23| 501.90
#2024-01-24| 518.91
#2024-01-25| 515.04
#2024-01-26| 514.39
#2024-01-29| 517.89
#2024-01-30| 521.37
#2024-01-31| 510.43
#2024-02-01| 513.27
#2024-02-02| 529.64
#2024-02-05| 516.10
#2024-02-06| 521.02
#2024-02-07| 531.67
#2024-02-08| 519.49
#2024-02-09| 519.65
#2024-02-12| 518.60
#2024-02-13| 528.15
#2024-02-14| 530.10
#2024-02-15| 534.35
#2024-02-16| 528.40
#2024-02-19| 540.41
#2024-02-20| 534.19
#2024-02-21| 559.47
#2024-02-22| 565.31
#2024-02-23| 558.72
#2024-02-26| 558.72
#2024-02-27| 546.93
#2024-02-28| 549.95
#2024-02-29| 555.32
#2024-03-01| 548.35
#2024-03-04| 549.08
#2024-03-05| 550.16
#2024-03-06| 554.00
#2024-03-07| 552.40
#2024-03-08| 566.38
#2024-03-11| 567.38
#2024-03-12| 565.54
#2024-03-13| 578.56
#2024-03-14| 599.75
#2024-03-15| 591.99
#2024-03-18| 580.28
#2024-03-19| 574.37
#2024-03-20| 565.12
#2024-03-21| 576.25
#2024-03-22| 569.07
#2024-03-25| 565.37
#2024-03-26| 563.05
#2024-03-27| 561.80
#2024-03-28| 551.54
#2024-03-29| 552.68
#2024-04-01| 571.27
#2024-04-02| 575.51
#2024-04-03| 581.18
#2024-04-04| 569.80
#2024-04-05| 569.34
#2024-04-08| 569.34
#2024-04-09| 585.10
#2024-04-10| 588.70
#2024-04-11| 582.81
#2024-04-12| 582.81
#2024-04-15| 582.81
#2024-04-16| 582.81
#2024-04-17| 567.27
#2024-04-18| 556.43
#2024-04-19| 544.27
#2024-04-22| 534.34
#2024-04-23| 539.92
#2024-04-24| 532.51
#2024-04-25| 527.42
#2024-04-26| 528.59
#2024-04-29| 534.20
#2024-04-30| 528.92
#2024-05-01| 528.92
#2024-05-02| 516.92
#2024-05-03| 519.66
#2024-05-06| 519.66
#2024-05-07| 523.05
#2024-05-08| 526.36
#2024-05-09| 516.59
#2024-05-10| 520.46
#2024-05-13| 529.92
#2024-05-14| 538.15
#2024-05-15| 539.38
#2024-05-16| 547.42
#2024-05-17| 562.22
#2024-05-20| 568.34
#2024-05-21| 554.66
#2024-05-22| 554.66
#2024-05-23| 549.78
#2024-05-24| 549.73
#2024-05-27| 551.00
#2024-05-28| 543.64
#2024-05-29| 542.79
#2024-05-30| 544.71
#2024-05-31| 534.92
#2024-06-03| 534.92
#2024-06-04| 530.13
#2024-06-05| 519.55
#2024-06-06| 514.87
#2024-06-07| 510.38
#2024-06-10| 496.31
#2024-06-11| 499.11
#2024-06-12| 490.65
#2024-06-13| 485.52
#2024-06-14| 472.73
#2024-06-17| 470.64
#2024-06-18| 464.09
#2024-06-19| 465.07
#2024-06-20| 463.51
#2024-06-21| 482.57
#2024-06-24| 478.86
#2024-06-25| 487.33
#2024-06-26| 480.90
#2024-06-27| 468.41
#2024-06-28| 468.68
#2024-07-01| 473.02
#2024-07-02| 460.43
#2024-07-03| 459.12
#2024-07-04| 460.10
#2024-07-05| 467.76
#2024-07-08| 481.65
#2024-07-09| 478.11
#2024-07-10| 475.53
#2024-07-11| 478.09
#2024-07-12| 476.37
#2024-07-15| 461.34
#2024-07-16| 457.01
#2024-07-17| 447.86
#2024-07-18| 452.10
#2024-07-19| 432.79
#2024-07-22| 432.79
#2024-07-23| 417.87
#2024-07-24| 420.66
#2024-07-25| 422.41
#2024-07-26| 438.12
#2024-07-29| 438.12
#2024-07-30| 433.21
#2024-07-31| 445.99
#2024-08-01| 448.27
#2024-08-02| 431.02
#2024-08-05| 407.15
#2024-08-06| 401.13
#2024-08-07| 400.40
#2024-08-08| 409.60
#2024-08-09| 392.67
#2024-08-12| 392.67
#2024-08-13| 403.73
#2024-08-14| 402.47
#2024-08-15| 413.56
#2024-08-16| 417.48
#2024-08-19| 433.99
#2024-08-20| 431.35
#2024-08-21| 434.80
#2024-08-22| 436.67
#2024-08-23| 447.66
#2024-08-26| 459.72
#2024-08-27| 458.66
#2024-08-28| 452.28
#2024-08-29| 448.18
#2024-08-30| 444.00
#2024-09-02| 444.19
#2024-09-03| 461.54
#2024-09-04| 457.44
#2024-09-05| 489.84
#2024-09-06| 499.71
#2024-09-09| 493.36
#2024-09-10| 493.20
#2024-09-11| 485.05
#2024-09-12| 492.09
#2024-09-13| 499.85
#2024-09-16| 539.84
#2024-09-17| 533.23
#2024-09-18| 535.38
#2024-09-19| 547.05
#2024-09-20| 544.79
#2024-09-23| 537.26
#2024-09-24| 591.65
#2024-09-25| 591.72
#2024-09-26| 582.53
#2024-09-27| 581.64
#2024-09-30| 585.28
#2024-10-01| 579.82
#2024-10-02| 568.91
#2024-10-03| 541.11
#2024-10-04| 540.78
#2024-10-07| 535.83
#2024-10-08| 534.64
#2024-10-09| 532.66
#2024-10-10| 530.58
#2024-10-11| 510.88
#2024-10-14| 510.88
#2024-10-15| 499.03
#2024-10-16| 519.36
#2024-10-17| 510.71
#2024-10-18| 509.20
#2024-10-21| 501.99
#2024-10-22| 496.04
#2024-10-23| 496.04
#2024-10-24| 487.32
#2024-10-25| 484.94
#2024-10-28| 501.43
#2024-10-29| 499.02
#2024-10-30| 501.07
#2024-10-31| 513.57
#2024-11-01| 512.75
#2024-11-04| 517.58
#2024-11-05| 521.41
#2024-11-06| 504.85
#2024-11-07| 526.37
#2024-11-08| 520.92
#2024-11-11| 494.75
#2024-11-12| 485.57
#2024-11-13| 478.72
#2024-11-14| 466.55
#2024-11-15| 467.41
#2024-11-18| 475.06
#2024-11-19| 485.38
#2024-11-20| 476.62
#2024-11-21| 484.13
#2024-11-22| 486.16
#2024-11-25| 481.46
#2024-11-26| 477.87
#2024-11-27| 478.16
#2024-11-28| 479.62
#2024-11-29| 483.54
#2024-12-02| 483.84
#2024-12-03| 484.82
#2024-12-04| 481.99
#2024-12-05| 481.99
#2024-12-06| 491.48
#2024-12-09| 492.92
#2024-12-10| 492.92
#2024-12-11| 495.80
#2024-12-12| 494.51
#2024-12-13| 494.37
#2024-12-16| 487.36
#2024-12-17| 472.29
#2024-12-18| 477.50
#2024-12-19| 464.94
#2024-12-20| 460.60
#2024-12-23| 469.00
#2024-12-24| 478.39
#2024-12-25| 483.89
#2024-12-26| 471.24
#2024-12-27| 478.08
#2024-12-30| 476.69
#2024-12-31| 476.69
#2025-01-01| 476.69
#2025-01-02| 489.99
#2025-01-03| 481.04
#2025-01-06| 466.26
#2025-01-07| 472.94
#2025-01-08| 465.74
#2025-01-09| 433.67
#2025-01-10| 435.15
#2025-01-13| 432.39
#2025-01-14| 430.14
#2025-01-15| 441.87
#2025-01-16| 436.59
#2025-01-17| 430.79
#2025-01-20| 427.04
#2025-01-21| 428.48
#2025-01-22| 428.68
#2025-01-23| 421.03
#2025-01-24| 449.65
#2025-01-27| 449.27
#2025-01-28| 444.20
#2025-01-29| 440.52
#2025-01-30| 439.56
#2025-01-31| 432.10
#2025-02-03| 421.23
#2025-02-04| 416.73
#2025-02-05| 419.69
#2025-02-06| 403.21
#2025-02-07| 415.31
#2025-02-10| 406.56
#2025-02-11| 412.74
#2025-02-12| 412.74
#2025-02-13| 404.42
#2025-02-14| 414.03
#2025-02-17| 418.52
#2025-02-18| 410.51
#2025-02-19| 411.13
#2025-02-20| 408.22
#2025-02-21| 392.62
#2025-02-24| 398.65
#2025-02-25| 383.18
#2025-02-26| 374.03
#2025-02-27| 352.56
#2025-02-28| 346.51
#2025-03-03| 340.17
#2025-03-04| 346.49
#2025-03-05| 378.55
#2025-03-06| 370.84
#2025-03-07| 384.27
#2025-03-10| 368.96
#2025-03-11| 391.67
#2025-03-12| 381.47
#2025-03-13| 378.36
#2025-03-14| 403.26
#2025-03-17| 399.33
#2025-03-18| 392.32
#2025-03-19| 402.13
#2025-03-20| 395.34
#2025-03-21| 393.01
#2025-03-24| 393.10
#2025-03-25| 384.90
#2025-03-26| 380.19
#2025-03-27| 382.56
#2025-03-28| 370.97
#2025-03-31| 363.34
#2025-04-01| 362.76
#2025-04-02| 363.38
#2025-04-03| 369.63
#2025-04-04| 339.04
#2025-04-07| 339.04
#2025-04-08| 311.72
#2025-04-09| 324.13
#2025-04-10| 349.44
#2025-04-11| 355.57
#2025-04-14| 355.57
#2025-04-15| 355.57
#2025-04-16| 372.10
#2025-04-17| 381.85
#2025-04-18| 380.70
#2025-04-21| 374.85
#2025-04-22| 377.37
#2025-04-23| 372.25
#2025-04-24| 366.66
#2025-04-25| 366.37
#2025-04-28| 361.12
#2025-04-29| 362.14
#2025-04-30| 366.45
#2025-05-01| 366.45
#2025-05-02| 371.80
#2025-05-05| 371.80
#2025-05-06| 368.31
#2025-05-07| 396.72
#2025-05-08| 384.43
#2025-05-09| 404.51
#2025-05-12| 404.51
#2025-05-13| 415.63
#2025-05-14| 399.78
#2025-05-15| 390.18
#2025-05-16| 388.96
#2025-05-19| 393.80
#2025-05-20| 391.77
#2025-05-21| 411.66
#2025-05-22| 411.24
#2025-05-23| 407.03
#2025-05-26| 415.71
#2025-05-27| 410.39
#2025-05-28| 423.60
#2025-05-29| 420.74
#2025-05-30| 417.19
#2025-06-02| 417.19
#2025-06-03| 417.19
#2025-06-04| 407.31
#2025-06-05| 415.27
#2025-06-06| 409.27
#2025-06-09| 399.73
#2025-06-10| 409.33
#2025-06-11| 413.95
#2025-06-12| 420.59
#2025-06-13| 417.05
#2025-06-16| 410.11
#2025-06-17| 404.45
#2025-06-18| 397.81
#2025-06-19| 380.58
#2025-06-20| 386.25
#2025-06-23| 380.04
#2025-06-24| 404.04
#2025-06-25| 406.04
#2025-06-26| 412.29
#2025-06-27| 403.18
#2025-06-30| 408.51
#2025-07-01| 413.37
#2025-07-02| 420.11
#2025-07-03| 425.41
#2025-07-04| 418.96
#2025-07-07| 419.83
#2025-07-08| 409.00
#2025-07-09| 404.94
#2025-07-10| 404.94
#2025-07-11| 425.17
#2025-07-14| 434.23
#2025-07-15| 434.39
#2025-07-16| 432.93
#2025-07-17| 449.23
#2025-07-18| 457.04
#2025-07-21| 445.71
#2025-07-22| 435.79
#2025-07-23| 446.09
#2025-07-24| 435.65
#2025-07-25| 438.86
#2025-07-28| 438.86
#2025-07-29| 472.49
#2025-07-30| 479.49
#2025-07-31| 475.22
#2025-08-01| 465.82
#2025-08-04| 477.03
#2025-08-05| 476.79
#2025-08-06| 493.55
#2025-08-07| 487.39
#2025-08-08| 480.70
#2025-08-11| 480.70
#2025-08-12| 480.70
#2025-08-13| 477.55
#2025-08-14| 456.26
#2025-08-15| 447.75
#2025-08-18| 441.69
#2025-08-19| 430.44
#2025-08-20| 462.56
#2025-08-21| 513.00
#2025-08-22| 497.17
#2025-08-25| 507.10
#2025-08-26| 505.79
#2025-08-27| 491.44
#2025-08-28| 488.07
#2025-08-29| 486.61
#2025-09-01| 488.26
#2025-09-02| 501.50
#2025-09-03| 500.26
#2025-09-04| 488.86
#2025-09-05| 510.56
#2025-09-08| 527.28
#2025-09-09| 529.37
#2025-09-10| 541.46
#2025-09-11| 531.94
#2025-09-12| 534.20
#2025-09-15| 528.34
#2025-09-16| 535.85
#2025-09-17| 530.81
#2025-09-18| 519.61
#2025-09-19| 522.36
#2025-09-22| 517.89
#2025-09-23| 501.91
#2025-09-24| 501.93
#2025-09-25| 504.20
#2025-09-26| 497.07
#2025-09-29| 495.22
#2025-09-30| 480.64
#2025-10-01| 478.85
#2025-10-02| 485.45
#2025-10-03| 477.64
#2025-10-06| 470.76
#2025-10-07| 478.89
#2025-10-08| 469.72
#2025-10-09| 468.50
#2025-10-10| 472.15
#2025-10-13| 472.15
#2025-10-14| 455.13
#2025-10-15| 457.90
#2025-10-16| 459.41
#2025-10-17| 434.77
#2025-10-20| 444.08
#2025-10-21| 439.79
#2025-10-22| 447.78
#2025-10-23| 447.78
#2025-10-24| 453.88
#2025-10-27| 450.50
#2025-10-28| 461.17
#2025-10-29| 459.61
#2025-10-30| 461.46
#2025-10-31| 456.45
#2025-11-03| 438.79
#2025-11-04| 414.64
#2025-11-05| 396.10
#2025-11-06| 402.77
#2025-11-07| 398.05
#2025-11-10| 401.33
#2025-11-11| 393.30
#2025-11-12| 380.64
#2025-11-13| 389.23
#2025-11-14| 383.20
#2025-11-17| 389.54
#2025-11-18| 380.59
#2025-11-19| 378.76
#2025-11-20| 379.85
#2025-11-21| 366.91
#2025-11-24| 375.01
#2025-11-25| 376.55
#2025-11-26| 366.42
#2025-11-27| 368.58
#2025-11-28| 374.60
#2025-12-01| 385.01
#2025-12-02| 384.07
#2025-12-03| 386.06
#2025-12-04| 381.08
#2025-12-05| 381.08
#2025-12-08| 378.98
#2025-12-09| 378.16
#2025-12-10| 378.16
#2025-12-11| 371.93
#2025-12-12| 386.97
#2025-12-15| 398.54
#2025-12-16| 389.94
#2025-12-17| 392.03
#2025-12-18| 386.00
#2025-12-19| 384.36
#2025-12-22| 400.67
#2025-12-23| 404.19
#2025-12-24| 420.74
#2025-12-25| 415.11
#2025-12-26| 409.43
#2025-12-29| 402.84
#2025-12-30| 403.04
#2025-12-31| 403.04
#2026-01-01| 403.04
#2026-01-02| 403.04
#2026-01-05| 409.01
#2026-01-06| 408.70
#2026-01-07| 429.79
#2026-01-08| 419.88
#2026-01-09| 423.54
#2026-01-12| 419.42
#2026-01-13| 415.18
#2026-01-14| 428.20
#2026-01-15| 446.46
#2026-01-16| 453.12
#2026-01-19| 463.69
#2026-01-20| 471.24
#2026-01-21| 489.57
#2026-01-22| 474.62
#2026-01-23| 473.51
#2026-01-26| 482.93
#2026-01-27| 487.79
#2026-01-28| 510.46
#2026-01-29| 496.36
#2026-01-30| 479.50
#2026-02-02| 475.35
#2026-02-03| 472.67
#2026-02-04| 485.70
#2026-02-05| 487.68
#2026-02-06| 490.62
#2026-02-09| 504.25
#2026-02-10| 510.45
#2026-02-11| 513.48
#2026-02-12| 532.70
#2026-02-13| 525.17
#2026-02-16| 532.24
#2026-02-17| 544.79
#2026-02-18| 540.82
#2026-02-19| 549.64
#2026-02-20| 534.00
#2026-02-23| 536.65
#2026-02-24| 542.52
#2026-02-25| 563.68
#2026-02-26| 549.46
#2026-02-27| 557.33
#2026-03-02| 511.64
#2026-03-03| 511.64
#2026-03-04| 469.77
#2026-03-05| 473.92
#2026-03-06| 494.97
#2026-03-09| 497.40
#2026-03-10| 508.56
#2026-03-11| 501.44
#2026-03-12| 527.63
#2026-03-13| 514.63
#2026-03-16| 521.78
#2026-03-17| 564.60
#2026-03-18| 572.26
#2026-03-19| 579.97
#2026-03-20| 578.45
#2026-03-23| 601.81
#2026-03-24| 578.59
#2026-03-25| 570.54
#2026-03-26| 578.16
#2026-03-27| 588.48
#2026-03-30| 628.82
#2026-03-31| 639.95
#2026-04-01| 639.82
#2026-04-02| 634.21