Table Data - NASDAQ Thailand Large Cap Net Total Return Index
| Title | NASDAQ Thailand Large Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQTHLCN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-09-28 to 2026-03-13 |
| Last Updated | 2026-03-13 10:48 PM CDT |
| Notes | For more information about this series, see: NQTHLCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-09-28 | 67.95 |
| 2001-10-01 | 66.18 |
| 2001-10-02 | 66.81 |
| 2001-10-03 | 67.43 |
| 2001-10-04 | 69.24 |
| 2001-10-05 | 68.69 |
| 2001-10-08 | 68.13 |
| 2001-10-09 | 71.09 |
| 2001-10-10 | 70.81 |
| 2001-10-11 | 70.69 |
| 2001-10-12 | 70.47 |
| 2001-10-15 | 69.41 |
| 2001-10-16 | 70.02 |
| 2001-10-17 | 71.06 |
| 2001-10-18 | 71.06 |
| 2001-10-19 | 70.61 |
| 2001-10-22 | 70.10 |
| 2001-10-23 | 69.98 |
| 2001-10-24 | 70.26 |
| 2001-10-25 | 69.09 |
| 2001-10-26 | 68.16 |
| 2001-10-29 | 67.53 |
| 2001-10-30 | 66.54 |
| 2001-10-31 | 66.95 |
| 2001-11-01 | 66.37 |
| 2001-11-02 | 66.75 |
| 2001-11-05 | 66.54 |
| 2001-11-06 | 66.06 |
| 2001-11-07 | 64.56 |
| 2001-11-08 | 65.21 |
| 2001-11-09 | 64.88 |
| 2001-11-12 | 66.00 |
| 2001-11-13 | 66.15 |
| 2001-11-14 | 64.94 |
| 2001-11-15 | 64.91 |
| 2001-11-16 | 68.45 |
| 2001-11-19 | 69.47 |
| 2001-11-20 | 71.62 |
| 2001-11-21 | 74.80 |
| 2001-11-22 | . |
| 2001-11-23 | 76.85 |
| 2001-11-26 | 75.45 |
| 2001-11-27 | 77.32 |
| 2001-11-28 | 75.60 |
| 2001-11-29 | 77.41 |
| 2001-11-30 | 78.57 |
| 2001-12-03 | 77.76 |
| 2001-12-04 | 78.32 |
| 2001-12-05 | 78.47 |
| 2001-12-06 | 79.44 |
| 2001-12-07 | 79.53 |
| 2001-12-10 | 79.46 |
| 2001-12-11 | 76.61 |
| 2001-12-12 | 76.36 |
| 2001-12-13 | 75.81 |
| 2001-12-14 | 75.53 |
| 2001-12-17 | 75.67 |
| 2001-12-18 | 75.54 |
| 2001-12-19 | 76.56 |
| 2001-12-20 | 77.13 |
| 2001-12-21 | 76.17 |
| 2001-12-24 | 77.58 |
| 2001-12-25 | . |
| 2001-12-26 | 78.29 |
| 2001-12-27 | 76.79 |
| 2001-12-28 | 77.23 |
| 2001-12-31 | 77.13 |
| 2002-01-01 | . |
| 2002-01-02 | 78.22 |
| 2002-01-03 | 81.11 |
| 2002-01-04 | 83.10 |
| 2002-01-07 | 83.32 |
| 2002-01-08 | 83.09 |
| 2002-01-09 | 82.77 |
| 2002-01-10 | 82.22 |
| 2002-01-11 | 84.19 |
| 2002-01-14 | 86.24 |
| 2002-01-15 | 86.20 |
| 2002-01-16 | 85.22 |
| 2002-01-17 | 84.17 |
| 2002-01-18 | 83.10 |
| 2002-01-21 | . |
| 2002-01-22 | 83.78 |
| 2002-01-23 | 88.36 |
| 2002-01-24 | 91.59 |
| 2002-01-25 | 93.54 |
| 2002-01-28 | 92.43 |
| 2002-01-29 | 93.76 |
| 2002-01-30 | 92.46 |
| 2002-01-31 | 91.89 |
| 2002-02-01 | 90.38 |
| 2002-02-04 | 90.74 |
| 2002-02-05 | 94.04 |
| 2002-02-06 | 95.56 |
| 2002-02-07 | 94.72 |
| 2002-02-08 | 98.90 |
| 2002-02-11 | 101.22 |
| 2002-02-12 | 99.62 |
| 2002-02-13 | 102.49 |
| 2002-02-14 | 103.87 |
| 2002-02-15 | 108.00 |
| 2002-02-18 | . |
| 2002-02-19 | 106.55 |
| 2002-02-20 | 107.28 |
| 2002-02-21 | 100.99 |
| 2002-02-22 | 95.90 |
| 2002-02-25 | 98.87 |
| 2002-02-26 | 98.85 |
| 2002-02-27 | 105.96 |
| 2002-02-28 | 104.12 |
| 2002-03-01 | 106.42 |
| 2002-03-04 | 111.47 |
| 2002-03-05 | 108.35 |
| 2002-03-06 | 109.63 |
| 2002-03-07 | 110.00 |
| 2002-03-08 | 110.29 |
| 2002-03-11 | 109.71 |
| 2002-03-12 | 107.89 |
| 2002-03-13 | 105.67 |
| 2002-03-14 | 107.71 |
| 2002-03-15 | 106.39 |
| 2002-03-18 | 105.36 |
| 2002-03-19 | 105.62 |
| 2002-03-20 | 107.03 |
| 2002-03-21 | 108.32 |
| 2002-03-22 | 107.97 |
| 2002-03-25 | 105.82 |
| 2002-03-26 | 104.69 |
| 2002-03-27 | 101.71 |
| 2002-03-28 | 102.48 |
| 2002-03-29 | . |
| 2002-04-01 | 101.17 |
| 2002-04-02 | 100.57 |
| 2002-04-03 | 99.09 |
| 2002-04-04 | 99.47 |
| 2002-04-05 | 102.28 |
| 2002-04-08 | 102.34 |
| 2002-04-09 | 102.54 |
| 2002-04-10 | 103.10 |
| 2002-04-11 | 105.32 |
| 2002-04-12 | 105.21 |
| 2002-04-15 | 105.40 |
| 2002-04-16 | 105.45 |
| 2002-04-17 | 109.88 |
| 2002-04-18 | 108.45 |
| 2002-04-19 | 108.32 |
| 2002-04-22 | 108.10 |
| 2002-04-23 | 105.59 |
| 2002-04-24 | 104.96 |
| 2002-04-25 | 102.03 |
| 2002-04-26 | 104.06 |
| 2002-04-29 | 102.00 |
| 2002-04-30 | 102.81 |
| 2002-05-01 | 102.78 |
| 2002-05-02 | 102.70 |
| 2002-05-03 | 104.97 |
| 2002-05-06 | 105.28 |
| 2002-05-07 | 105.62 |
| 2002-05-08 | 108.25 |
| 2002-05-09 | 107.04 |
| 2002-05-10 | 107.70 |
| 2002-05-13 | 107.07 |
| 2002-05-14 | 107.07 |
| 2002-05-15 | 105.38 |
| 2002-05-16 | 105.92 |
| 2002-05-17 | 105.78 |
| 2002-05-20 | 106.92 |
| 2002-05-21 | 108.73 |
| 2002-05-22 | 107.97 |
| 2002-05-23 | 110.56 |
| 2002-05-24 | 110.37 |
| 2002-05-27 | . |
| 2002-05-28 | 116.61 |
| 2002-05-29 | 119.53 |
| 2002-05-30 | 117.55 |
| 2002-05-31 | 117.84 |
| 2002-06-03 | 117.86 |
| 2002-06-04 | 116.87 |
| 2002-06-05 | 118.70 |
| 2002-06-06 | 122.72 |
| 2002-06-07 | 122.37 |
| 2002-06-10 | 124.51 |
| 2002-06-11 | 121.99 |
| 2002-06-12 | 123.65 |
| 2002-06-13 | 126.10 |
| 2002-06-14 | 125.18 |
| 2002-06-17 | 122.87 |
| 2002-06-18 | 122.57 |
| 2002-06-19 | 119.16 |
| 2002-06-20 | 118.40 |
| 2002-06-21 | 115.45 |
| 2002-06-24 | 116.31 |
| 2002-06-25 | 117.75 |
| 2002-06-26 | 113.49 |
| 2002-06-27 | 113.39 |
| 2002-06-28 | 115.26 |
| 2002-07-01 | 115.16 |
| 2002-07-02 | 116.15 |
| 2002-07-03 | 116.39 |
| 2002-07-04 | . |
| 2002-07-05 | 118.73 |
| 2002-07-08 | 118.72 |
| 2002-07-09 | 120.96 |
| 2002-07-10 | 120.86 |
| 2002-07-11 | 119.12 |
| 2002-07-12 | 120.33 |
| 2002-07-15 | 119.27 |
| 2002-07-16 | 117.69 |
| 2002-07-17 | 118.91 |
| 2002-07-18 | 119.52 |
| 2002-07-19 | 119.27 |
| 2002-07-22 | 115.60 |
| 2002-07-23 | 116.38 |
| 2002-07-24 | 111.31 |
| 2002-07-25 | 111.51 |
| 2002-07-26 | 106.10 |
| 2002-07-29 | 105.18 |
| 2002-07-30 | 110.05 |
| 2002-07-31 | 110.20 |
| 2002-08-01 | 109.81 |
| 2002-08-02 | 108.13 |
| 2002-08-05 | 104.50 |
| 2002-08-06 | 102.86 |
| 2002-08-07 | 104.58 |
| 2002-08-08 | 102.37 |
| 2002-08-09 | 105.09 |
| 2002-08-12 | 105.72 |
| 2002-08-13 | 106.31 |
| 2002-08-14 | 108.54 |
| 2002-08-15 | 108.74 |
| 2002-08-16 | 108.97 |
| 2002-08-19 | 107.51 |
| 2002-08-20 | 108.92 |
| 2002-08-21 | 108.58 |
| 2002-08-22 | 106.67 |
| 2002-08-23 | 106.48 |
| 2002-08-26 | 107.19 |
| 2002-08-27 | 107.94 |
| 2002-08-28 | 106.49 |
| 2002-08-29 | 104.86 |
| 2002-08-30 | 104.60 |
| 2002-09-02 | . |
| 2002-09-03 | 102.94 |
| 2002-09-04 | 102.24 |
| 2002-09-05 | 102.73 |
| 2002-09-06 | 102.77 |
| 2002-09-09 | 103.34 |
| 2002-09-10 | 105.86 |
| 2002-09-11 | 106.41 |
| 2002-09-12 | 106.45 |
| 2002-09-13 | 104.15 |
| 2002-09-16 | 100.94 |
| 2002-09-17 | 103.84 |
| 2002-09-18 | 102.51 |
| 2002-09-19 | 101.90 |
| 2002-09-20 | 101.04 |
| 2002-09-23 | 100.28 |
| 2002-09-24 | 97.85 |
| 2002-09-25 | 96.07 |
| 2002-09-26 | 95.45 |
| 2002-09-27 | 96.56 |
| 2002-09-30 | 93.26 |
| 2002-10-01 | 93.58 |
| 2002-10-02 | 94.80 |
| 2002-10-03 | 94.83 |
| 2002-10-04 | 95.98 |
| 2002-10-07 | 93.46 |
| 2002-10-08 | 94.19 |
| 2002-10-09 | 94.50 |
| 2002-10-10 | 91.53 |
| 2002-10-11 | 90.43 |
| 2002-10-14 | 88.50 |
| 2002-10-15 | 89.98 |
| 2002-10-16 | 93.29 |
| 2002-10-17 | 93.94 |
| 2002-10-18 | 98.12 |
| 2002-10-21 | 98.66 |
| 2002-10-22 | 99.36 |
| 2002-10-23 | 99.43 |
| 2002-10-24 | 99.47 |
| 2002-10-25 | 100.65 |
| 2002-10-28 | 103.80 |
| 2002-10-29 | 103.08 |
| 2002-10-30 | 102.40 |
| 2002-10-31 | 104.56 |
| 2002-11-01 | 104.73 |
| 2002-11-04 | 104.83 |
| 2002-11-05 | 105.30 |
| 2002-11-06 | 104.44 |
| 2002-11-07 | 105.66 |
| 2002-11-08 | 105.21 |
| 2002-11-11 | 104.10 |
| 2002-11-12 | 100.42 |
| 2002-11-13 | 98.89 |
| 2002-11-14 | 100.73 |
| 2002-11-15 | 103.04 |
| 2002-11-18 | 103.22 |
| 2002-11-19 | 102.54 |
| 2002-11-20 | 101.33 |
| 2002-11-21 | 103.95 |
| 2002-11-22 | 106.81 |
| 2002-11-25 | 107.17 |
| 2002-11-26 | 106.34 |
| 2002-11-27 | 106.43 |
| 2002-11-28 | . |
| 2002-11-29 | 107.69 |
| 2002-12-02 | 108.44 |
| 2002-12-03 | 106.72 |
| 2002-12-04 | 106.36 |
| 2002-12-05 | 106.09 |
| 2002-12-06 | 106.92 |
| 2002-12-09 | 107.96 |
| 2002-12-10 | 107.86 |
| 2002-12-11 | 107.80 |
| 2002-12-12 | 106.13 |
| 2002-12-13 | 104.13 |
| 2002-12-16 | 103.00 |
| 2002-12-17 | 103.31 |
| 2002-12-18 | 102.72 |
| 2002-12-19 | 103.14 |
| 2002-12-20 | 103.70 |
| 2002-12-23 | 105.16 |
| 2002-12-24 | 106.16 |
| 2002-12-25 | . |
| 2002-12-26 | 106.84 |
| 2002-12-27 | 106.43 |
| 2002-12-30 | 106.45 |
| 2002-12-31 | 106.92 |
| 2003-01-01 | . |
| 2003-01-02 | 105.13 |
| 2003-01-03 | 107.99 |
| 2003-01-06 | 112.22 |
| 2003-01-07 | 113.72 |
| 2003-01-08 | 111.82 |
| 2003-01-09 | 111.69 |
| 2003-01-10 | 111.93 |
| 2003-01-13 | 113.60 |
| 2003-01-14 | 118.18 |
| 2003-01-15 | 117.42 |
| 2003-01-16 | 116.51 |
| 2003-01-17 | 115.01 |
| 2003-01-20 | . |
| 2003-01-21 | 119.76 |
| 2003-01-22 | 120.86 |
| 2003-01-23 | 122.17 |
| 2003-01-24 | 121.27 |
| 2003-01-27 | 119.50 |
| 2003-01-28 | 121.23 |
| 2003-01-29 | 119.55 |
| 2003-01-30 | 118.79 |
| 2003-01-31 | 118.33 |
| 2003-02-03 | 119.32 |
| 2003-02-04 | 120.21 |
| 2003-02-05 | 119.99 |
| 2003-02-06 | 122.16 |
| 2003-02-07 | 122.01 |
| 2003-02-10 | 119.87 |
| 2003-02-11 | 121.51 |
| 2003-02-12 | 122.48 |
| 2003-02-13 | 118.65 |
| 2003-02-14 | 117.46 |
| 2003-02-17 | . |
| 2003-02-18 | 117.57 |
| 2003-02-19 | 118.42 |
| 2003-02-20 | 115.35 |
| 2003-02-21 | 111.87 |
| 2003-02-24 | 114.39 |
| 2003-02-25 | 113.11 |
| 2003-02-26 | 114.00 |
| 2003-02-27 | 114.76 |
| 2003-02-28 | 115.52 |
| 2003-03-03 | 118.92 |
| 2003-03-04 | 117.33 |
| 2003-03-05 | 116.94 |
| 2003-03-06 | 116.78 |
| 2003-03-07 | 117.25 |
| 2003-03-10 | 115.76 |
| 2003-03-11 | 114.78 |
| 2003-03-12 | 114.91 |
| 2003-03-13 | 115.54 |
| 2003-03-14 | 117.83 |
| 2003-03-17 | 116.99 |
| 2003-03-18 | 120.53 |
| 2003-03-19 | 119.25 |
| 2003-03-20 | 119.30 |
| 2003-03-21 | 118.67 |
| 2003-03-24 | 118.44 |
| 2003-03-25 | 119.00 |
| 2003-03-26 | 120.49 |
| 2003-03-27 | 120.95 |
| 2003-03-28 | 120.97 |
| 2003-03-31 | 119.74 |
| 2003-04-01 | 119.26 |
| 2003-04-02 | 120.42 |
| 2003-04-03 | 121.48 |
| 2003-04-04 | 124.71 |
| 2003-04-07 | 124.42 |
| 2003-04-08 | 125.75 |
| 2003-04-09 | 125.43 |
| 2003-04-10 | 124.81 |
| 2003-04-11 | 126.23 |
| 2003-04-14 | 126.51 |
| 2003-04-15 | 126.43 |
| 2003-04-16 | 126.89 |
| 2003-04-17 | 126.77 |
| 2003-04-18 | . |
| 2003-04-21 | 126.72 |
| 2003-04-22 | 125.00 |
| 2003-04-23 | 122.31 |
| 2003-04-24 | 119.84 |
| 2003-04-25 | 118.48 |
| 2003-04-28 | 119.31 |
| 2003-04-29 | 121.08 |
| 2003-04-30 | 122.34 |
| 2003-05-01 | 122.54 |
| 2003-05-02 | 122.41 |
| 2003-05-05 | 122.70 |
| 2003-05-06 | 124.69 |
| 2003-05-07 | 124.51 |
| 2003-05-08 | 122.92 |
| 2003-05-09 | 124.15 |
| 2003-05-12 | 124.71 |
| 2003-05-13 | 125.72 |
| 2003-05-14 | 125.18 |
| 2003-05-15 | 125.54 |
| 2003-05-16 | 124.42 |
| 2003-05-19 | 123.43 |
| 2003-05-20 | 124.79 |
| 2003-05-21 | 127.20 |
| 2003-05-22 | 126.86 |
| 2003-05-23 | 131.22 |
| 2003-05-26 | . |
| 2003-05-27 | 134.33 |
| 2003-05-28 | 134.17 |
| 2003-05-29 | 135.45 |
| 2003-05-30 | 134.80 |
| 2003-06-02 | 135.48 |
| 2003-06-03 | 136.39 |
| 2003-06-04 | 139.84 |
| 2003-06-05 | 140.68 |
| 2003-06-06 | 140.57 |
| 2003-06-09 | 140.25 |
| 2003-06-10 | 142.04 |
| 2003-06-11 | 141.66 |
| 2003-06-12 | 145.13 |
| 2003-06-13 | 144.73 |
| 2003-06-16 | 144.53 |
| 2003-06-17 | 149.91 |
| 2003-06-18 | 149.40 |
| 2003-06-19 | 152.92 |
| 2003-06-20 | 151.25 |
| 2003-06-23 | 154.41 |
| 2003-06-24 | 150.08 |
| 2003-06-25 | 150.77 |
| 2003-06-26 | 151.25 |
| 2003-06-27 | 149.49 |
| 2003-06-30 | 151.74 |
| 2003-07-01 | 152.31 |
| 2003-07-02 | 158.31 |
| 2003-07-03 | 163.97 |
| 2003-07-04 | . |
| 2003-07-07 | 162.85 |
| 2003-07-08 | 165.05 |
| 2003-07-09 | 157.25 |
| 2003-07-10 | 153.19 |
| 2003-07-11 | 156.88 |
| 2003-07-14 | 156.96 |
| 2003-07-15 | 164.14 |
| 2003-07-16 | 166.77 |
| 2003-07-17 | 163.34 |
| 2003-07-18 | 162.01 |
| 2003-07-21 | 159.86 |
| 2003-07-22 | 157.90 |
| 2003-07-23 | 154.38 |
| 2003-07-24 | 154.66 |
| 2003-07-25 | 156.67 |
| 2003-07-28 | 154.07 |
| 2003-07-29 | 152.95 |
| 2003-07-30 | 152.56 |
| 2003-07-31 | 157.23 |
| 2003-08-01 | 161.18 |
| 2003-08-04 | 161.68 |
| 2003-08-05 | 157.97 |
| 2003-08-06 | 156.15 |
| 2003-08-07 | 159.10 |
| 2003-08-08 | 160.66 |
| 2003-08-11 | 165.04 |
| 2003-08-12 | 165.02 |
| 2003-08-13 | 171.33 |
| 2003-08-14 | 169.30 |
| 2003-08-15 | 169.18 |
| 2003-08-18 | 169.24 |
| 2003-08-19 | 172.41 |
| 2003-08-20 | 170.83 |
| 2003-08-21 | 175.36 |
| 2003-08-22 | 178.52 |
| 2003-08-25 | 176.12 |
| 2003-08-26 | 175.09 |
| 2003-08-27 | 174.76 |
| 2003-08-28 | 177.42 |
| 2003-08-29 | 177.69 |
| 2003-09-01 | . |
| 2003-09-02 | 178.97 |
| 2003-09-03 | 177.16 |
| 2003-09-04 | 178.25 |
| 2003-09-05 | 186.12 |
| 2003-09-08 | 189.16 |
| 2003-09-09 | 188.16 |
| 2003-09-10 | 189.01 |
| 2003-09-11 | 187.17 |
| 2003-09-12 | 189.31 |
| 2003-09-15 | 188.75 |
| 2003-09-16 | 188.39 |
| 2003-09-17 | 184.83 |
| 2003-09-18 | 185.28 |
| 2003-09-19 | 189.51 |
| 2003-09-22 | 188.24 |
| 2003-09-23 | 188.27 |
| 2003-09-24 | 192.04 |
| 2003-09-25 | 192.42 |
| 2003-09-26 | 195.35 |
| 2003-09-29 | 198.09 |
| 2003-09-30 | 197.69 |
| 2003-10-01 | 195.92 |
| 2003-10-02 | 194.01 |
| 2003-10-03 | 193.87 |
| 2003-10-06 | 187.72 |
| 2003-10-07 | 189.49 |
| 2003-10-08 | 195.30 |
| 2003-10-09 | 202.27 |
| 2003-10-10 | 204.48 |
| 2003-10-13 | 200.10 |
| 2003-10-14 | 192.41 |
| 2003-10-15 | 194.65 |
| 2003-10-16 | 197.38 |
| 2003-10-17 | 199.49 |
| 2003-10-20 | 200.99 |
| 2003-10-21 | 200.08 |
| 2003-10-22 | 203.87 |
| 2003-10-23 | 204.02 |
| 2003-10-24 | 205.56 |
| 2003-10-27 | 206.92 |
| 2003-10-28 | 205.96 |
| 2003-10-29 | 212.24 |
| 2003-10-30 | 212.83 |
| 2003-10-31 | 221.10 |
| 2003-11-03 | 229.88 |
| 2003-11-04 | 232.43 |
| 2003-11-05 | 233.89 |
| 2003-11-06 | 228.77 |
| 2003-11-07 | 229.14 |
| 2003-11-10 | 225.72 |
| 2003-11-11 | 220.52 |
| 2003-11-12 | 220.60 |
| 2003-11-13 | 223.16 |
| 2003-11-14 | 222.91 |
| 2003-11-17 | 220.02 |
| 2003-11-18 | 216.73 |
| 2003-11-19 | 210.75 |
| 2003-11-20 | 205.07 |
| 2003-11-21 | 206.41 |
| 2003-11-24 | 204.80 |
| 2003-11-25 | 205.14 |
| 2003-11-26 | 215.86 |
| 2003-11-27 | . |
| 2003-11-28 | 222.55 |
| 2003-12-01 | 220.36 |
| 2003-12-02 | 220.94 |
| 2003-12-03 | 225.78 |
| 2003-12-04 | 224.40 |
| 2003-12-05 | 224.34 |
| 2003-12-08 | 226.99 |
| 2003-12-09 | 228.47 |
| 2003-12-10 | 228.39 |
| 2003-12-11 | 236.59 |
| 2003-12-12 | 237.82 |
| 2003-12-15 | 246.24 |
| 2003-12-16 | 246.42 |
| 2003-12-17 | 247.18 |
| 2003-12-18 | 250.31 |
| 2003-12-19 | 255.32 |
| 2003-12-22 | 262.50 |
| 2003-12-23 | 264.71 |
| 2003-12-24 | 273.43 |
| 2003-12-25 | . |
| 2003-12-26 | 284.28 |
| 2003-12-29 | 291.56 |
| 2003-12-30 | 298.27 |
| 2003-12-31 | 299.81 |
| 2004-01-01 | . |
| 2004-01-02 | 300.28 |
| 2004-01-05 | 305.83 |
| 2004-01-06 | 295.27 |
| 2004-01-07 | 285.39 |
| 2004-01-08 | 295.69 |
| 2004-01-09 | 300.86 |
| 2004-01-12 | 307.26 |
| 2004-01-13 | 303.60 |
| 2004-01-14 | 299.71 |
| 2004-01-15 | 289.07 |
| 2004-01-16 | 294.10 |
| 2004-01-19 | . |
| 2004-01-20 | 290.95 |
| 2004-01-21 | 288.88 |
| 2004-01-22 | 286.19 |
| 2004-01-23 | 282.61 |
| 2004-01-26 | 269.48 |
| 2004-01-27 | 279.09 |
| 2004-01-28 | 271.04 |
| 2004-01-29 | 266.23 |
| 2004-01-30 | 263.24 |
| 2004-02-02 | 255.17 |
| 2004-02-03 | 267.15 |
| 2004-02-04 | 274.88 |
| 2004-02-05 | 280.07 |
| 2004-02-06 | 270.46 |
| 2004-02-09 | 278.36 |
| 2004-02-10 | 282.25 |
| 2004-02-11 | 287.08 |
| 2004-02-12 | 285.95 |
| 2004-02-13 | 288.89 |
| 2004-02-16 | . |
| 2004-02-17 | 285.41 |
| 2004-02-18 | 281.86 |
| 2004-02-19 | 276.08 |
| 2004-02-20 | 274.18 |
| 2004-02-23 | 273.69 |
| 2004-02-24 | 270.67 |
| 2004-02-25 | 264.92 |
| 2004-02-26 | 259.83 |
| 2004-02-27 | 266.15 |
| 2004-03-01 | 264.12 |
| 2004-03-02 | 263.19 |
| 2004-03-03 | 260.46 |
| 2004-03-04 | 261.02 |
| 2004-03-05 | 262.42 |
| 2004-03-08 | 264.00 |
| 2004-03-09 | 264.64 |
| 2004-03-10 | 261.11 |
| 2004-03-11 | 261.09 |
| 2004-03-12 | 255.65 |
| 2004-03-15 | 249.15 |
| 2004-03-16 | 245.98 |
| 2004-03-17 | 249.67 |
| 2004-03-18 | 256.21 |
| 2004-03-19 | 254.11 |
| 2004-03-22 | 254.55 |
| 2004-03-23 | 254.22 |
| 2004-03-24 | 252.32 |
| 2004-03-25 | 247.39 |
| 2004-03-26 | 248.60 |
| 2004-03-29 | 240.58 |
| 2004-03-30 | 244.81 |
| 2004-03-31 | 246.99 |
| 2004-04-01 | 258.69 |
| 2004-04-02 | 266.75 |
| 2004-04-05 | 274.24 |
| 2004-04-06 | 274.10 |
| 2004-04-07 | 269.78 |
| 2004-04-08 | 266.38 |
| 2004-04-09 | . |
| 2004-04-12 | 270.01 |
| 2004-04-13 | 270.22 |
| 2004-04-14 | 268.43 |
| 2004-04-15 | 267.32 |
| 2004-04-16 | 273.91 |
| 2004-04-19 | 271.96 |
| 2004-04-20 | 275.63 |
| 2004-04-21 | 270.60 |
| 2004-04-22 | 264.52 |
| 2004-04-23 | 260.92 |
| 2004-04-26 | 253.90 |
| 2004-04-27 | 260.30 |
| 2004-04-28 | 256.67 |
| 2004-04-29 | 249.55 |
| 2004-04-30 | 245.50 |
| 2004-05-03 | 245.74 |
| 2004-05-04 | 244.15 |
| 2004-05-05 | 244.98 |
| 2004-05-06 | 242.18 |
| 2004-05-07 | 241.26 |
| 2004-05-10 | 228.75 |
| 2004-05-11 | 233.33 |
| 2004-05-12 | 234.19 |
| 2004-05-13 | 229.47 |
| 2004-05-14 | 227.88 |
| 2004-05-17 | 219.98 |
| 2004-05-18 | 221.22 |
| 2004-05-19 | 234.48 |
| 2004-05-20 | 228.60 |
| 2004-05-21 | 233.73 |
| 2004-05-24 | 230.59 |
| 2004-05-25 | 227.91 |
| 2004-05-26 | 231.78 |
| 2004-05-27 | 240.95 |
| 2004-05-28 | 242.74 |
| 2004-05-31 | . |
| 2004-06-01 | 242.15 |
| 2004-06-02 | 242.45 |
| 2004-06-03 | 238.39 |
| 2004-06-04 | 237.54 |
| 2004-06-07 | 238.29 |
| 2004-06-08 | 232.03 |
| 2004-06-09 | 231.40 |
| 2004-06-10 | 230.67 |
| 2004-06-11 | . |
| 2004-06-14 | 233.58 |
| 2004-06-15 | 231.39 |
| 2004-06-16 | 234.02 |
| 2004-06-17 | 235.91 |
| 2004-06-18 | 234.68 |
| 2004-06-21 | 236.90 |
| 2004-06-22 | 237.22 |
| 2004-06-23 | 236.30 |
| 2004-06-24 | 241.53 |
| 2004-06-25 | 246.06 |
| 2004-06-28 | 249.58 |
| 2004-06-29 | 247.63 |
| 2004-06-30 | 247.19 |
| 2004-07-01 | 247.86 |
| 2004-07-02 | 248.96 |
| 2004-07-05 | . |
| 2004-07-06 | 256.48 |
| 2004-07-07 | 256.42 |
| 2004-07-08 | 252.42 |
| 2004-07-09 | 256.34 |
| 2004-07-12 | 255.16 |
| 2004-07-13 | 255.35 |
| 2004-07-14 | 250.22 |
| 2004-07-15 | 247.78 |
| 2004-07-16 | 247.90 |
| 2004-07-19 | 245.87 |
| 2004-07-20 | 247.77 |
| 2004-07-21 | 253.05 |
| 2004-07-22 | 251.64 |
| 2004-07-23 | 249.61 |
| 2004-07-26 | 241.91 |
| 2004-07-27 | 241.77 |
| 2004-07-28 | 243.13 |
| 2004-07-29 | 242.84 |
| 2004-07-30 | 244.65 |
| 2004-08-02 | 244.68 |
| 2004-08-03 | 242.65 |
| 2004-08-04 | 238.88 |
| 2004-08-05 | 239.39 |
| 2004-08-06 | 238.92 |
| 2004-08-09 | 236.69 |
| 2004-08-10 | 237.02 |
| 2004-08-11 | 232.53 |
| 2004-08-12 | 232.70 |
| 2004-08-13 | 230.18 |
| 2004-08-16 | 233.18 |
| 2004-08-17 | 235.81 |
| 2004-08-18 | 237.63 |
| 2004-08-19 | 237.28 |
| 2004-08-20 | 235.82 |
| 2004-08-23 | 235.88 |
| 2004-08-24 | 234.86 |
| 2004-08-25 | 238.33 |
| 2004-08-26 | 241.13 |
| 2004-08-27 | 243.02 |
| 2004-08-30 | 237.98 |
| 2004-08-31 | 242.34 |
| 2004-09-01 | 244.59 |
| 2004-09-02 | 245.20 |
| 2004-09-03 | 245.81 |
| 2004-09-06 | . |
| 2004-09-07 | 246.34 |
| 2004-09-08 | 244.61 |
| 2004-09-09 | 248.90 |
| 2004-09-10 | 247.48 |
| 2004-09-13 | 249.99 |
| 2004-09-14 | 254.81 |
| 2004-09-15 | 259.02 |
| 2004-09-16 | 258.40 |
| 2004-09-17 | 262.29 |
| 2004-09-20 | 263.99 |
| 2004-09-21 | 262.77 |
| 2004-09-22 | 261.25 |
| 2004-09-23 | 254.54 |
| 2004-09-24 | 258.11 |
| 2004-09-27 | 253.47 |
| 2004-09-28 | 249.83 |
| 2004-09-29 | 249.89 |
| 2004-09-30 | 253.76 |
| 2004-10-01 | 260.96 |
| 2004-10-04 | 268.85 |
| 2004-10-05 | 266.79 |
| 2004-10-06 | 263.44 |
| 2004-10-07 | 264.86 |
| 2004-10-08 | 267.56 |
| 2004-10-11 | 268.91 |
| 2004-10-12 | 261.26 |
| 2004-10-13 | 262.49 |
| 2004-10-14 | 253.89 |
| 2004-10-15 | 255.99 |
| 2004-10-18 | 256.05 |
| 2004-10-19 | 263.65 |
| 2004-10-20 | 260.29 |
| 2004-10-21 | 260.18 |
| 2004-10-22 | 265.83 |
| 2004-10-25 | 267.25 |
| 2004-10-26 | 262.27 |
| 2004-10-27 | 253.16 |
| 2004-10-28 | 250.39 |
| 2004-10-29 | 253.74 |
| 2004-11-01 | 253.29 |
| 2004-11-02 | 254.30 |
| 2004-11-03 | 257.59 |
| 2004-11-04 | 258.38 |
| 2004-11-05 | 258.87 |
| 2004-11-08 | 257.53 |
| 2004-11-09 | 259.48 |
| 2004-11-10 | 256.42 |
| 2004-11-11 | 258.67 |
| 2004-11-12 | 266.67 |
| 2004-11-15 | 270.71 |
| 2004-11-16 | 268.39 |
| 2004-11-17 | 269.71 |
| 2004-11-18 | 271.16 |
| 2004-11-19 | 275.95 |
| 2004-11-22 | 274.35 |
| 2004-11-23 | 277.05 |
| 2004-11-24 | 273.48 |
| 2004-11-25 | . |
| 2004-11-26 | 276.44 |
| 2004-11-29 | 279.88 |
| 2004-11-30 | 278.83 |
| 2004-12-01 | 280.03 |
| 2004-12-02 | 283.56 |
| 2004-12-03 | 285.76 |
| 2004-12-06 | 285.72 |
| 2004-12-07 | 280.52 |
| 2004-12-08 | 271.68 |
| 2004-12-09 | 272.53 |
| 2004-12-10 | 272.26 |
| 2004-12-13 | 274.13 |
| 2004-12-14 | 274.75 |
| 2004-12-15 | 282.81 |
| 2004-12-16 | 286.47 |
| 2004-12-17 | 290.40 |
| 2004-12-20 | 293.81 |
| 2004-12-21 | 290.66 |
| 2004-12-22 | 290.44 |
| 2004-12-23 | 288.08 |
| 2004-12-24 | . |
| 2004-12-27 | 285.23 |
| 2004-12-28 | 284.46 |
| 2004-12-29 | 285.16 |
| 2004-12-30 | 286.87 |
| 2004-12-31 | 288.16 |
| 2005-01-03 | 287.64 |
| 2005-01-04 | 296.25 |
| 2005-01-05 | 296.55 |
| 2005-01-06 | 300.71 |
| 2005-01-07 | 300.92 |
| 2005-01-10 | 300.19 |
| 2005-01-11 | 296.87 |
| 2005-01-12 | 298.87 |
| 2005-01-13 | 299.83 |
| 2005-01-14 | 303.66 |
| 2005-01-17 | . |
| 2005-01-18 | 308.02 |
| 2005-01-19 | 307.98 |
| 2005-01-20 | 306.59 |
| 2005-01-21 | 302.29 |
| 2005-01-24 | 301.37 |
| 2005-01-25 | 302.81 |
| 2005-01-26 | 304.87 |
| 2005-01-27 | 302.20 |
| 2005-01-28 | 302.57 |
| 2005-01-31 | 299.42 |
| 2005-02-01 | 301.89 |
| 2005-02-02 | 304.47 |
| 2005-02-03 | 306.75 |
| 2005-02-04 | 310.54 |
| 2005-02-07 | 315.29 |
| 2005-02-08 | 315.26 |
| 2005-02-09 | 314.83 |
| 2005-02-10 | 315.96 |
| 2005-02-11 | 310.85 |
| 2005-02-14 | 313.10 |
| 2005-02-15 | 315.97 |
| 2005-02-16 | 314.38 |
| 2005-02-17 | 312.32 |
| 2005-02-18 | 314.65 |
| 2005-02-21 | . |
| 2005-02-22 | 315.89 |
| 2005-02-23 | 314.74 |
| 2005-02-24 | 319.24 |
| 2005-02-25 | 322.01 |
| 2005-02-28 | 327.38 |
| 2005-03-01 | 324.46 |
| 2005-03-02 | 313.51 |
| 2005-03-03 | 312.50 |
| 2005-03-04 | 317.73 |
| 2005-03-07 | 321.86 |
| 2005-03-08 | 314.53 |
| 2005-03-09 | 315.68 |
| 2005-03-10 | 312.95 |
| 2005-03-11 | 307.83 |
| 2005-03-14 | 302.16 |
| 2005-03-15 | 301.04 |
| 2005-03-16 | 307.36 |
| 2005-03-17 | 309.42 |
| 2005-03-18 | 312.16 |
| 2005-03-21 | 308.43 |
| 2005-03-22 | 304.69 |
| 2005-03-23 | 301.10 |
| 2005-03-24 | 295.11 |
| 2005-03-25 | . |
| 2005-03-28 | 291.92 |
| 2005-03-29 | 290.08 |
| 2005-03-30 | 288.48 |
| 2005-03-31 | 295.19 |
| 2005-04-01 | 303.56 |
| 2005-04-04 | 295.18 |
| 2005-04-05 | 294.85 |
| 2005-04-06 | 294.90 |
| 2005-04-07 | 293.93 |
| 2005-04-08 | 296.67 |
| 2005-04-11 | 303.54 |
| 2005-04-12 | 305.88 |
| 2005-04-13 | 307.15 |
| 2005-04-14 | 305.38 |
| 2005-04-15 | 305.88 |
| 2005-04-18 | 295.44 |
| 2005-04-19 | 296.20 |
| 2005-04-20 | 299.76 |
| 2005-04-21 | 297.66 |
| 2005-04-22 | 297.84 |
| 2005-04-25 | 293.10 |
| 2005-04-26 | 290.72 |
| 2005-04-27 | 292.81 |
| 2005-04-28 | 289.28 |
| 2005-04-29 | 290.86 |
| 2005-05-02 | 290.38 |
| 2005-05-03 | 295.11 |
| 2005-05-04 | 298.09 |
| 2005-05-05 | 298.21 |
| 2005-05-06 | 305.29 |
| 2005-05-09 | 303.58 |
| 2005-05-10 | 300.83 |
| 2005-05-11 | 301.48 |
| 2005-05-12 | 299.08 |
| 2005-05-13 | 296.85 |
| 2005-05-16 | 291.69 |
| 2005-05-17 | 288.27 |
| 2005-05-18 | 291.40 |
| 2005-05-19 | 292.34 |
| 2005-05-20 | 289.39 |
| 2005-05-23 | 288.87 |
| 2005-05-24 | 287.21 |
| 2005-05-25 | 286.79 |
| 2005-05-26 | 283.45 |
| 2005-05-27 | 283.86 |
| 2005-05-30 | . |
| 2005-05-31 | 285.51 |
| 2005-06-01 | 284.92 |
| 2005-06-02 | 288.33 |
| 2005-06-03 | 289.33 |
| 2005-06-06 | 294.20 |
| 2005-06-07 | 293.67 |
| 2005-06-08 | 295.60 |
| 2005-06-09 | 290.72 |
| 2005-06-10 | 291.53 |
| 2005-06-13 | 286.41 |
| 2005-06-14 | 291.41 |
| 2005-06-15 | 294.26 |
| 2005-06-16 | 293.41 |
| 2005-06-17 | 293.25 |
| 2005-06-20 | 291.93 |
| 2005-06-21 | 296.16 |
| 2005-06-22 | 294.70 |
| 2005-06-23 | 298.67 |
| 2005-06-24 | 296.75 |
| 2005-06-27 | 294.12 |
| 2005-06-28 | 293.26 |
| 2005-06-29 | 292.01 |
| 2005-06-30 | 288.23 |
| 2005-07-01 | 287.63 |
| 2005-07-04 | . |
| 2005-07-05 | 282.52 |
| 2005-07-06 | 280.88 |
| 2005-07-07 | 270.80 |
| 2005-07-08 | 271.23 |
| 2005-07-11 | 271.20 |
| 2005-07-12 | 277.81 |
| 2005-07-13 | 282.27 |
| 2005-07-14 | 283.30 |
| 2005-07-15 | 278.53 |
| 2005-07-18 | 278.66 |
| 2005-07-19 | 275.57 |
| 2005-07-20 | 276.93 |
| 2005-07-21 | 281.02 |
| 2005-07-22 | 281.13 |
| 2005-07-25 | 287.52 |
| 2005-07-26 | 285.17 |
| 2005-07-27 | 288.54 |
| 2005-07-28 | 290.55 |
#2005-07-29| 296.06
#2005-08-01| 296.69
#2005-08-02| 303.67
#2005-08-03| 304.35
#2005-08-04| 302.48
#2005-08-05| 303.08
#2005-08-08| 304.04
#2005-08-09| 301.51
#2005-08-10| 304.73
#2005-08-11| 303.63
#2005-08-12| 303.48
#2005-08-15| 302.03
#2005-08-16| 296.42
#2005-08-17| 296.11
#2005-08-18| 298.74
#2005-08-19| 303.08
#2005-08-22| 310.51
#2005-08-23| 311.13
#2005-08-24| 312.94
#2005-08-25| 311.34
#2005-08-26| 315.05
#2005-08-29| 310.52
#2005-08-30| 310.77
#2005-08-31| 314.23
#2005-09-01| 323.54
#2005-09-02| 321.05
#2005-09-05| .
#2005-09-06| 317.62
#2005-09-07| 319.40
#2005-09-08| 323.51
#2005-09-09| 321.23
#2005-09-12| 321.48
#2005-09-13| 318.14
#2005-09-14| 320.52
#2005-09-15| 316.72
#2005-09-16| 315.47
#2005-09-19| 316.77
#2005-09-20| 325.70
#2005-09-21| 323.75
#2005-09-22| 326.02
#2005-09-23| 324.75
#2005-09-26| 320.49
#2005-09-27| 322.58
#2005-09-28| 323.11
#2005-09-29| 323.86
#2005-09-30| 324.08
#2005-10-03| 318.59
#2005-10-04| 316.56
#2005-10-05| 317.79
#2005-10-06| 314.41
#2005-10-07| 313.86
#2005-10-10| 312.87
#2005-10-11| 313.94
#2005-10-12| 314.41
#2005-10-13| 311.85
#2005-10-14| 310.83
#2005-10-17| 309.02
#2005-10-18| 308.61
#2005-10-19| 301.81
#2005-10-20| 301.01
#2005-10-21| 303.38
#2005-10-24| 303.45
#2005-10-25| 296.69
#2005-10-26| 302.39
#2005-10-27| 303.33
#2005-10-28| 301.92
#2005-10-31| 302.32
#2005-11-01| 307.20
#2005-11-02| 312.06
#2005-11-03| 316.56
#2005-11-04| 316.35
#2005-11-07| 312.84
#2005-11-08| 309.17
#2005-11-09| 308.61
#2005-11-10| 308.38
#2005-11-11| 306.83
#2005-11-14| 306.90
#2005-11-15| 306.46
#2005-11-16| 302.91
#2005-11-17| 301.48
#2005-11-18| 304.21
#2005-11-21| 301.30
#2005-11-22| 303.07
#2005-11-23| 302.78
#2005-11-24| .
#2005-11-25| 301.99
#2005-11-28| 299.21
#2005-11-29| 302.34
#2005-11-30| 300.59
#2005-12-01| 297.69
#2005-12-02| 295.73
#2005-12-05| 295.87
#2005-12-06| 305.84
#2005-12-07| 315.97
#2005-12-08| 316.53
#2005-12-09| 318.04
#2005-12-12| 318.43
#2005-12-13| 316.54
#2005-12-14| 317.74
#2005-12-15| 315.79
#2005-12-16| 316.65
#2005-12-19| 315.91
#2005-12-20| 319.86
#2005-12-21| 319.27
#2005-12-22| 317.32
#2005-12-23| 318.78
#2005-12-26| .
#2005-12-27| 323.71
#2005-12-28| 322.42
#2005-12-29| 323.69
#2005-12-30| 325.61
#2006-01-02| .
#2006-01-03| 336.43
#2006-01-04| 346.71
#2006-01-05| 346.43
#2006-01-06| 353.65
#2006-01-09| 362.19
#2006-01-10| 360.61
#2006-01-11| 363.38
#2006-01-12| 357.22
#2006-01-13| 355.78
#2006-01-16| .
#2006-01-17| 350.49
#2006-01-18| 345.32
#2006-01-19| 352.52
#2006-01-20| 354.47
#2006-01-23| 357.03
#2006-01-24| 352.98
#2006-01-25| 365.22
#2006-01-26| 365.78
#2006-01-27| 365.13
#2006-01-30| 361.09
#2006-01-31| 367.65
#2006-02-01| 364.24
#2006-02-02| 353.41
#2006-02-03| 353.14
#2006-02-06| 350.43
#2006-02-07| 348.05
#2006-02-08| 340.91
#2006-02-09| 343.18
#2006-02-10| 349.65
#2006-02-13| 349.20
#2006-02-14| 340.85
#2006-02-15| 338.76
#2006-02-16| 344.30
#2006-02-17| 348.04
#2006-02-20| .
#2006-02-21| 340.61
#2006-02-22| 341.06
#2006-02-23| 344.47
#2006-02-24| 349.75
#2006-02-27| 358.25
#2006-02-28| 353.36
#2006-03-01| 356.13
#2006-03-02| 362.54
#2006-03-03| 359.91
#2006-03-06| 359.72
#2006-03-07| 350.64
#2006-03-08| 342.27
#2006-03-09| 346.01
#2006-03-10| 344.30
#2006-03-13| 347.66
#2006-03-14| 351.49
#2006-03-15| 356.39
#2006-03-16| 355.72
#2006-03-17| 357.82
#2006-03-20| 355.88
#2006-03-21| 351.96
#2006-03-22| 347.00
#2006-03-23| 350.16
#2006-03-24| 351.19
#2006-03-27| 353.83
#2006-03-28| 351.28
#2006-03-29| 348.03
#2006-03-30| 352.46
#2006-03-31| 354.17
#2006-04-03| 359.86
#2006-04-04| 367.98
#2006-04-05| 384.16
#2006-04-06| 384.41
#2006-04-07| 385.59
#2006-04-10| 378.63
#2006-04-11| 380.06
#2006-04-12| 376.66
#2006-04-13| 376.17
#2006-04-14| .
#2006-04-17| 379.46
#2006-04-18| 385.90
#2006-04-19| 386.10
#2006-04-20| 394.10
#2006-04-21| 391.99
#2006-04-24| 394.44
#2006-04-25| 388.22
#2006-04-26| 391.14
#2006-04-27| 390.66
#2006-04-28| 388.25
#2006-05-01| 389.49
#2006-05-02| 388.88
#2006-05-03| 390.86
#2006-05-04| 385.99
#2006-05-05| 386.71
#2006-05-08| 398.34
#2006-05-09| 399.85
#2006-05-10| 397.29
#2006-05-11| 393.64
#2006-05-12| 392.19
#2006-05-15| 377.92
#2006-05-16| 378.91
#2006-05-17| 377.87
#2006-05-18| 370.18
#2006-05-19| 370.41
#2006-05-22| 358.80
#2006-05-23| 363.58
#2006-05-24| 353.05
#2006-05-25| 348.83
#2006-05-26| 357.88
#2006-05-29| .
#2006-05-30| 357.38
#2006-05-31| 354.47
#2006-06-01| 355.86
#2006-06-02| 362.49
#2006-06-05| 357.12
#2006-06-06| 349.18
#2006-06-07| 340.01
#2006-06-08| 331.71
#2006-06-09| 327.97
#2006-06-12| 326.82
#2006-06-13| 326.14
#2006-06-14| 313.45
#2006-06-15| 314.51
#2006-06-16| 326.25
#2006-06-19| 321.75
#2006-06-20| 313.58
#2006-06-21| 314.77
#2006-06-22| 322.44
#2006-06-23| 323.64
#2006-06-26| 321.45
#2006-06-27| 322.51
#2006-06-28| 328.35
#2006-06-29| 330.98
#2006-06-30| 339.66
#2006-07-03| 346.06
#2006-07-04| .
#2006-07-05| 341.83
#2006-07-06| 345.10
#2006-07-07| 343.79
#2006-07-10| 345.83
#2006-07-11| 346.11
#2006-07-12| 346.97
#2006-07-13| 337.73
#2006-07-14| 331.07
#2006-07-17| 325.75
#2006-07-18| 330.06
#2006-07-19| 331.80
#2006-07-20| 338.96
#2006-07-21| 349.05
#2006-07-24| 347.71
#2006-07-25| 350.37
#2006-07-26| 352.07
#2006-07-27| 356.50
#2006-07-28| 352.80
#2006-07-31| 351.11
#2006-08-01| 350.46
#2006-08-02| 355.60
#2006-08-03| 359.84
#2006-08-04| 360.00
#2006-08-07| 362.99
#2006-08-08| 368.84
#2006-08-09| 368.23
#2006-08-10| 362.49
#2006-08-11| 371.29
#2006-08-14| 371.09
#2006-08-15| 371.15
#2006-08-16| 374.03
#2006-08-17| 368.98
#2006-08-18| 368.66
#2006-08-21| 368.55
#2006-08-22| 368.39
#2006-08-23| 360.64
#2006-08-24| 358.97
#2006-08-25| 357.65
#2006-08-28| 354.18
#2006-08-29| 357.83
#2006-08-30| 355.13
#2006-08-31| 358.07
#2006-09-01| 362.28
#2006-09-04| .
#2006-09-05| 368.86
#2006-09-06| 367.98
#2006-09-07| 362.96
#2006-09-08| 361.48
#2006-09-11| 355.84
#2006-09-12| 357.28
#2006-09-13| 364.21
#2006-09-14| 368.99
#2006-09-15| 370.16
#2006-09-18| 373.88
#2006-09-19| 372.68
#2006-09-20| 368.00
#2006-09-21| 367.36
#2006-09-22| 363.96
#2006-09-25| 364.80
#2006-09-26| 365.05
#2006-09-27| 368.53
#2006-09-28| 363.69
#2006-09-29| 360.85
#2006-10-02| 357.88
#2006-10-03| 354.13
#2006-10-04| 358.50
#2006-10-05| 363.96
#2006-10-06| 362.61
#2006-10-09| 360.22
#2006-10-10| 366.02
#2006-10-11| 365.10
#2006-10-12| 371.77
#2006-10-13| 372.45
#2006-10-16| 377.07
#2006-10-17| 371.38
#2006-10-18| 376.45
#2006-10-19| 378.58
#2006-10-20| 380.97
#2006-10-23| 381.07
#2006-10-24| 383.59
#2006-10-25| 387.96
#2006-10-26| 388.06
#2006-10-27| 389.25
#2006-10-30| 383.66
#2006-10-31| 383.23
#2006-11-01| 390.60
#2006-11-02| 388.79
#2006-11-03| 390.45
#2006-11-06| 392.30
#2006-11-07| 396.57
#2006-11-08| 393.75
#2006-11-09| 398.13
#2006-11-10| 396.10
#2006-11-13| 394.54
#2006-11-14| 394.61
#2006-11-15| 392.37
#2006-11-16| 392.20
#2006-11-17| 390.70
#2006-11-20| 384.46
#2006-11-21| 382.00
#2006-11-22| 386.58
#2006-11-23| .
#2006-11-24| 383.73
#2006-11-27| 393.39
#2006-11-28| 388.81
#2006-11-29| 399.66
#2006-11-30| 403.16
#2006-12-01| 407.00
#2006-12-04| 408.00
#2006-12-05| 410.23
#2006-12-06| 411.11
#2006-12-07| 410.53
#2006-12-08| 406.27
#2006-12-11| 405.47
#2006-12-12| 405.70
#2006-12-13| 406.84
#2006-12-14| 405.54
#2006-12-15| 407.29
#2006-12-18| 397.00
#2006-12-19| 330.01
#2006-12-20| 366.81
#2006-12-21| 353.30
#2006-12-22| 357.75
#2006-12-25| .
#2006-12-26| 361.86
#2006-12-27| 366.93
#2006-12-28| 359.77
#2006-12-29| 360.41
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 355.65
#2007-01-04| 343.43
#2007-01-05| 331.66
#2007-01-08| 336.22
#2007-01-09| 324.92
#2007-01-10| 328.38
#2007-01-11| 339.33
#2007-01-12| 343.45
#2007-01-15| .
#2007-01-16| 352.42
#2007-01-17| 351.54
#2007-01-18| 359.91
#2007-01-19| 360.88
#2007-01-22| 359.70
#2007-01-23| 356.86
#2007-01-24| 361.95
#2007-01-25| 355.52
#2007-01-26| 377.72
#2007-01-29| 350.55
#2007-01-30| 350.02
#2007-01-31| 349.07
#2007-02-01| 348.79
#2007-02-02| 357.18
#2007-02-05| 359.88
#2007-02-06| 358.13
#2007-02-07| 359.43
#2007-02-08| 371.03
#2007-02-09| 375.65
#2007-02-12| 377.74
#2007-02-13| 372.80
#2007-02-14| 376.00
#2007-02-15| 373.64
#2007-02-16| 369.55
#2007-02-19| .
#2007-02-20| 371.46
#2007-02-21| 371.78
#2007-02-22| 373.40
#2007-02-23| 373.03
#2007-02-26| 372.36
#2007-02-27| 370.75
#2007-02-28| 367.10
#2007-03-01| 370.24
#2007-03-02| 370.63
#2007-03-05| 370.63
#2007-03-06| 370.56
#2007-03-07| 366.04
#2007-03-08| 367.62
#2007-03-09| 366.17
#2007-03-12| 368.02
#2007-03-13| 369.24
#2007-03-14| 367.57
#2007-03-15| 370.28
#2007-03-16| 367.54
#2007-03-19| 367.33
#2007-03-20| 369.45
#2007-03-21| 368.15
#2007-03-22| 374.09
#2007-03-23| 372.32
#2007-03-26| 372.27
#2007-03-27| 373.82
#2007-03-28| 367.68
#2007-03-29| 369.67
#2007-03-30| 371.17
#2007-04-02| 375.04
#2007-04-03| 382.73
#2007-04-04| 389.14
#2007-04-05| 388.03
#2007-04-06| .
#2007-04-09| 385.79
#2007-04-10| 384.55
#2007-04-11| 389.73
#2007-04-12| 388.43
#2007-04-13| 388.43
#2007-04-16| 388.43
#2007-04-17| 392.12
#2007-04-18| 391.65
#2007-04-19| 386.70
#2007-04-20| 386.90
#2007-04-23| 384.28
#2007-04-24| 382.91
#2007-04-25| 387.05
#2007-04-26| 387.17
#2007-04-27| 389.13
#2007-04-30| 391.67
#2007-05-01| 391.67
#2007-05-02| 396.81
#2007-05-03| 400.86
#2007-05-04| 405.65
#2007-05-07| 405.65
#2007-05-08| 401.51
#2007-05-09| 396.18
#2007-05-10| 395.38
#2007-05-11| 397.05
#2007-05-14| 403.16
#2007-05-15| 402.63
#2007-05-16| 408.20
#2007-05-17| 409.37
#2007-05-18| 412.36
#2007-05-21| 413.21
#2007-05-22| 417.15
#2007-05-23| 415.12
#2007-05-24| 411.16
#2007-05-25| 409.20
#2007-05-28| .
#2007-05-29| 415.13
#2007-05-30| 422.97
#2007-05-31| 422.97
#2007-06-01| 436.82
#2007-06-04| 448.58
#2007-06-05| 439.23
#2007-06-06| 437.71
#2007-06-07| 437.46
#2007-06-08| 430.66
#2007-06-11| 432.42
#2007-06-12| 426.97
#2007-06-13| 415.16
#2007-06-14| 419.61
#2007-06-15| 426.97
#2007-06-18| 441.37
#2007-06-19| 439.34
#2007-06-20| 450.34
#2007-06-21| 446.62
#2007-06-22| 442.60
#2007-06-25| 437.00
#2007-06-26| 438.65
#2007-06-27| 441.72
#2007-06-28| 447.52
#2007-06-29| 445.35
#2007-07-02| 457.45
#2007-07-03| 477.56
#2007-07-04| .
#2007-07-05| 487.71
#2007-07-06| 494.64
#2007-07-09| 506.74
#2007-07-10| 524.21
#2007-07-11| 515.93
#2007-07-12| 512.07
#2007-07-13| 523.72
#2007-07-16| 522.13
#2007-07-17| 519.39
#2007-07-18| 513.63
#2007-07-19| 507.86
#2007-07-20| 512.86
#2007-07-23| 519.87
#2007-07-24| 533.76
#2007-07-25| 535.33
#2007-07-26| 532.90
#2007-07-27| 518.49
#2007-07-30| 518.49
#2007-07-31| 512.76
#2007-08-01| 497.62
#2007-08-02| 496.65
#2007-08-03| 499.20
#2007-08-06| 483.90
#2007-08-07| 483.41
#2007-08-08| 495.21
#2007-08-09| 479.50
#2007-08-10| 473.63
#2007-08-13| 473.63
#2007-08-14| 464.12
#2007-08-15| 450.15
#2007-08-16| 433.76
#2007-08-17| 441.02
#2007-08-20| 464.23
#2007-08-21| 443.70
#2007-08-22| 459.71
#2007-08-23| 464.28
#2007-08-24| 463.63
#2007-08-27| 464.00
#2007-08-28| 462.51
#2007-08-29| 467.29
#2007-08-30| 466.81
#2007-08-31| 483.57
#2007-09-03| .
#2007-09-04| 482.52
#2007-09-05| 484.64
#2007-09-06| 483.19
#2007-09-07| 477.47
#2007-09-10| 474.42
#2007-09-11| 478.14
#2007-09-12| 477.91
#2007-09-13| 481.75
#2007-09-14| 483.84
#2007-09-17| 477.92
#2007-09-18| 475.06
#2007-09-19| 483.61
#2007-09-20| 485.62
#2007-09-21| 500.54
#2007-09-24| 506.29
#2007-09-25| 504.04
#2007-09-26| 509.67
#2007-09-27| 506.18
#2007-09-28| 506.64
#2007-10-01| 512.88
#2007-10-02| 514.15
#2007-10-03| 512.39
#2007-10-04| 510.17
#2007-10-05| 513.67
#2007-10-08| 521.39
#2007-10-09| 525.79
#2007-10-10| 531.46
#2007-10-11| 543.75
#2007-10-12| 543.88
#2007-10-15| 554.93
#2007-10-16| 556.76
#2007-10-17| 548.76
#2007-10-18| 539.06
#2007-10-19| 540.97
#2007-10-22| 528.85
#2007-10-23| 528.85
#2007-10-24| 534.61
#2007-10-25| 559.41
#2007-10-26| 564.48
#2007-10-29| 587.62
#2007-10-30| 582.61
#2007-10-31| 584.20
#2007-11-01| 580.20
#2007-11-02| 569.75
#2007-11-05| 548.74
#2007-11-06| 564.21
#2007-11-07| 559.05
#2007-11-08| 552.55
#2007-11-09| 553.14
#2007-11-12| 543.54
#2007-11-13| 539.70
#2007-11-14| 541.68
#2007-11-15| 537.36
#2007-11-16| 532.85
#2007-11-19| 519.64
#2007-11-20| 523.04
#2007-11-21| 505.72
#2007-11-22| .
#2007-11-23| 522.06
#2007-11-26| 530.44
#2007-11-27| 522.39
#2007-11-28| 520.50
#2007-11-29| 539.93
#2007-11-30| 542.77
#2007-12-03| 527.75
#2007-12-04| 528.65
#2007-12-05| 528.65
#2007-12-06| 541.65
#2007-12-07| 536.35
#2007-12-10| 536.35
#2007-12-11| 541.68
#2007-12-12| 536.03
#2007-12-13| 535.30
#2007-12-14| 536.48
#2007-12-17| 523.67
#2007-12-18| 518.88
#2007-12-19| 511.63
#2007-12-20| 500.13
#2007-12-21| 517.65
#2007-12-24| 517.65
#2007-12-25| .
#2007-12-26| 540.31
#2007-12-27| 546.89
#2007-12-28| 550.95
#2007-12-31| 550.95
#2008-01-01| .
#2008-01-02| 539.64
#2008-01-03| 533.21
#2008-01-04| 522.89
#2008-01-07| 514.40
#2008-01-08| 521.16
#2008-01-09| 533.62
#2008-01-10| 516.56
#2008-01-11| 513.95
#2008-01-14| 510.60
#2008-01-15| 501.37
#2008-01-16| 498.41
#2008-01-17| 512.67
#2008-01-18| 513.58
#2008-01-21| .
#2008-01-22| 476.15
#2008-01-23| 476.83
#2008-01-24| 466.94
#2008-01-25| 494.27
#2008-01-28| 481.18
#2008-01-29| 491.79
#2008-01-30| 497.11
#2008-01-31| 512.83
#2008-02-01| 530.84
#2008-02-04| 533.21
#2008-02-05| 531.00
#2008-02-06| 519.45
#2008-02-07| 515.77
#2008-02-08| 524.79
#2008-02-11| 524.99
#2008-02-12| 536.73
#2008-02-13| 546.61
#2008-02-14| 548.87
#2008-02-15| 548.64
#2008-02-18| .
#2008-02-19| 554.68
#2008-02-20| 551.26
#2008-02-21| 551.26
#2008-02-22| 552.16
#2008-02-25| 563.74
#2008-02-26| 561.94
#2008-02-27| 560.72
#2008-02-28| 569.18
#2008-02-29| 582.83
#2008-03-03| 574.86
#2008-03-04| 564.72
#2008-03-05| 558.58
#2008-03-06| 564.08
#2008-03-07| 561.30
#2008-03-10| 550.95
#2008-03-11| 564.63
#2008-03-12| 569.05
#2008-03-13| 559.76
#2008-03-14| 565.30
#2008-03-17| 556.26
#2008-03-18| 567.20
#2008-03-19| 564.90
#2008-03-20| 552.58
#2008-03-21| .
#2008-03-24| 557.55
#2008-03-25| 569.84
#2008-03-26| 567.92
#2008-03-27| 573.68
#2008-03-28| 574.52
#2008-03-31| 565.62
#2008-04-01| 571.87
#2008-04-02| 573.03
#2008-04-03| 570.15
#2008-04-04| 568.24
#2008-04-07| 568.24
#2008-04-08| 570.72
#2008-04-09| 570.36
#2008-04-10| 570.26
#2008-04-11| 574.51
#2008-04-14| 574.51
#2008-04-15| 574.51
#2008-04-16| 582.90
#2008-04-17| 593.71
#2008-04-18| 593.56
#2008-04-21| 586.89
#2008-04-22| 597.40
#2008-04-23| 586.83
#2008-04-24| 583.61
#2008-04-25| 576.29
#2008-04-28| 581.10
#2008-04-29| 581.16
#2008-04-30| 578.95
#2008-05-01| 578.95
#2008-05-02| 585.72
#2008-05-05| 585.72
#2008-05-06| 589.85
#2008-05-07| 591.91
#2008-05-08| 591.72
#2008-05-09| 587.35
#2008-05-12| 579.77
#2008-05-13| 576.48
#2008-05-14| 580.85
#2008-05-15| 586.25
#2008-05-16| 601.00
#2008-05-19| 601.00
#2008-05-20| 612.55
#2008-05-21| 629.76
#2008-05-22| 622.55
#2008-05-23| 615.32
#2008-05-26| .
#2008-05-27| 596.88
#2008-05-28| 574.45
#2008-05-29| 574.80
#2008-05-30| 573.42
#2008-06-02| 555.51
#2008-06-03| 548.90
#2008-06-04| 547.00
#2008-06-05| 544.27
#2008-06-06| 548.66
#2008-06-09| 537.49
#2008-06-10| 531.83
#2008-06-11| 529.40
#2008-06-12| 531.23
#2008-06-13| 524.36
#2008-06-16| 527.13
#2008-06-17| 522.19
#2008-06-18| 511.71
#2008-06-19| 492.82
#2008-06-20| 515.09
#2008-06-23| 514.56
#2008-06-24| 509.92
#2008-06-25| 520.39
#2008-06-26| 519.78
#2008-06-27| 522.34
#2008-06-30| 517.26
#2008-07-01| 517.26
#2008-07-02| 511.25
#2008-07-03| 497.26
#2008-07-04| .
#2008-07-07| 487.22
#2008-07-08| 478.57
#2008-07-09| 478.28
#2008-07-10| 474.72
#2008-07-11| 482.29
#2008-07-14| 471.90
#2008-07-15| 454.26
#2008-07-16| 433.55
#2008-07-17| 433.55
#2008-07-18| 428.30
#2008-07-21| 450.29
#2008-07-22| 448.86
#2008-07-23| 458.36
#2008-07-24| 454.25
#2008-07-25| 448.32
#2008-07-28| 448.30
#2008-07-29| 439.42
#2008-07-30| 430.82
#2008-07-31| 441.90
#2008-08-01| 444.61
#2008-08-04| 442.50
#2008-08-05| 432.81
#2008-08-06| 444.13
#2008-08-07| 470.17
#2008-08-08| 455.85
#2008-08-11| 467.76
#2008-08-12| 467.76
#2008-08-13| 466.89
#2008-08-14| 468.00
#2008-08-15| 467.37
#2008-08-18| 459.26
#2008-08-19| 452.31
#2008-08-20| 449.83
#2008-08-21| 439.84
#2008-08-22| 448.06
#2008-08-25| 445.62
#2008-08-26| 438.13
#2008-08-27| 445.96
#2008-08-28| 451.56
#2008-08-29| 451.74
#2008-09-01| .
#2008-09-02| 430.04
#2008-09-03| 419.94
#2008-09-04| 426.20
#2008-09-05| 415.25
#2008-09-08| 433.11
#2008-09-09| 430.73
#2008-09-10| 420.41
#2008-09-11| 412.23
#2008-09-12| 419.26
#2008-09-15| 409.39
#2008-09-16| 397.40
#2008-09-17| 378.44
#2008-09-18| 382.11
#2008-09-19| 404.68
#2008-09-22| 400.31
#2008-09-23| 396.65
#2008-09-24| 406.57
#2008-09-25| 410.36
#2008-09-26| 408.34
#2008-09-29| 393.21
#2008-09-30| 390.33
#2008-10-01| 386.93
#2008-10-02| 391.67
#2008-10-03| 387.33
#2008-10-06| 357.33
#2008-10-07| 344.54
#2008-10-08| 325.14
#2008-10-09| 335.82
#2008-10-10| 296.40
#2008-10-13| 320.10
#2008-10-14| 340.59
#2008-10-15| 321.47
#2008-10-16| 317.20
#2008-10-17| 311.07
#2008-10-20| 316.95
#2008-10-21| 320.40
#2008-10-22| 307.93
#2008-10-23| 307.13
#2008-10-24| 284.95
#2008-10-27| 247.60
#2008-10-28| 260.60
#2008-10-29| 250.29
#2008-10-30| 269.36
#2008-10-31| 275.45
#2008-11-03| 304.18
#2008-11-04| 309.78
#2008-11-05| 310.88
#2008-11-06| 313.81
#2008-11-07| 316.96
#2008-11-10| 311.51
#2008-11-11| 299.15
#2008-11-12| 291.81
#2008-11-13| 290.84
#2008-11-14| 287.08
#2008-11-17| 290.91
#2008-11-18| 278.56
#2008-11-19| 269.07
#2008-11-20| 257.59
#2008-11-21| 258.16
#2008-11-24| 248.85
#2008-11-25| 252.66
#2008-11-26| 257.00
#2008-11-27| .
#2008-11-28| 258.48
#2008-12-01| 248.50
#2008-12-02| 244.77
#2008-12-03| 248.21
#2008-12-04| 247.12
#2008-12-05| 247.37
#2008-12-08| 261.72
#2008-12-09| 272.90
#2008-12-10| 273.25
#2008-12-11| 279.62
#2008-12-12| 280.52
#2008-12-15| 289.70
#2008-12-16| 298.07
#2008-12-17| 302.08
#2008-12-18| 307.86
#2008-12-19| 301.78
#2008-12-22| 288.43
#2008-12-23| 289.41
#2008-12-24| 287.34
#2008-12-25| .
#2008-12-26| 288.18
#2008-12-29| 289.30
#2008-12-30| 292.75
#2008-12-31| 292.58
#2009-01-01| .
#2009-01-02| 292.67
#2009-01-05| 315.26
#2009-01-06| 312.91
#2009-01-07| 305.97
#2009-01-08| 308.64
#2009-01-09| 303.50
#2009-01-12| 295.39
#2009-01-13| 278.78
#2009-01-14| 284.70
#2009-01-15| 273.85
#2009-01-16| 281.48
#2009-01-19| .
#2009-01-20| 279.06
#2009-01-21| 276.44
#2009-01-22| 285.52
#2009-01-23| 281.54
#2009-01-26| 284.31
#2009-01-27| 291.30
#2009-01-28| 293.77
#2009-01-29| 282.94
#2009-01-30| 283.28
#2009-02-02| 274.69
#2009-02-03| 277.02
#2009-02-04| 279.32
#2009-02-05| 279.01
#2009-02-06| 289.68
#2009-02-09| 289.56
#2009-02-10| 286.89
#2009-02-11| 287.26
#2009-02-12| 285.17
#2009-02-13| 292.25
#2009-02-16| .
#2009-02-17| 280.99
#2009-02-18| 281.65
#2009-02-19| 282.99
#2009-02-20| 276.12
#2009-02-23| 276.78
#2009-02-24| 273.84
#2009-02-25| 275.62
#2009-02-26| 274.91
#2009-02-27| 273.57
#2009-03-02| 260.35
#2009-03-03| 258.21
#2009-03-04| 262.74
#2009-03-05| 264.11
#2009-03-06| 267.47
#2009-03-09| 259.39
#2009-03-10| 267.26
#2009-03-11| 263.82
#2009-03-12| 265.07
#2009-03-13| 273.23
#2009-03-16| 274.62
#2009-03-17| 270.70
#2009-03-18| 274.32
#2009-03-19| 279.37
#2009-03-20| 280.84
#2009-03-23| 287.71
#2009-03-24| 288.37
#2009-03-25| 286.09
#2009-03-26| 289.82
#2009-03-27| 290.95
#2009-03-30| 278.86
#2009-03-31| 281.22
#2009-04-01| 280.88
#2009-04-02| 295.61
#2009-04-03| 298.12
#2009-04-06| 299.05
#2009-04-07| 296.61
#2009-04-08| 295.00
#2009-04-09| 295.27
#2009-04-10| .
#2009-04-13| 300.42
#2009-04-14| 303.01
#2009-04-15| 302.66
#2009-04-16| 298.67
#2009-04-17| 299.10
#2009-04-20| 306.43
#2009-04-21| 305.09
#2009-04-22| 298.80
#2009-04-23| 302.57
#2009-04-24| 309.19
#2009-04-27| 311.86
#2009-04-28| 311.60
#2009-04-29| 320.29
#2009-04-30| 329.32
#2009-05-01| 329.09
#2009-05-04| 343.88
#2009-05-05| 344.71
#2009-05-06| 355.20
#2009-05-07| 359.33
#2009-05-08| 359.64
#2009-05-11| 367.89
#2009-05-12| 370.55
#2009-05-13| 371.46
#2009-05-14| 351.93
#2009-05-15| 364.62
#2009-05-18| 368.89
#2009-05-19| 382.43
#2009-05-20| 384.51
#2009-05-21| 374.49
#2009-05-22| 376.58
#2009-05-25| .
#2009-05-26| 364.84
#2009-05-27| 374.19
#2009-05-28| 372.62
#2009-05-29| 376.78
#2009-06-01| 397.47
#2009-06-02| 392.80
#2009-06-03| 403.51
#2009-06-04| 412.84
#2009-06-05| 421.43
#2009-06-08| 416.89
#2009-06-09| 424.77
#2009-06-10| 444.18
#2009-06-11| 450.13
#2009-06-12| 449.11
#2009-06-15| 432.93
#2009-06-16| 420.62
#2009-06-17| 410.38
#2009-06-18| 399.88
#2009-06-19| 415.51
#2009-06-22| 410.45
#2009-06-23| 398.71
#2009-06-24| 410.95
#2009-06-25| 418.37
#2009-06-26| 423.66
#2009-06-29| 428.56
#2009-06-30| 424.18
#2009-07-01| 424.18
#2009-07-02| 414.41
#2009-07-03| .
#2009-07-06| 412.02
#2009-07-07| 412.02
#2009-07-08| 403.24
#2009-07-09| 408.96
#2009-07-10| 394.89
#2009-07-13| 389.93
#2009-07-14| 405.28
#2009-07-15| 415.79
#2009-07-16| 411.32
#2009-07-17| 420.35
#2009-07-20| 436.68
#2009-07-21| 434.15
#2009-07-22| 424.58
#2009-07-23| 436.29
#2009-07-24| 436.78
#2009-07-27| 441.49
#2009-07-28| 447.75
#2009-07-29| 438.11
#2009-07-30| 441.97
#2009-07-31| 445.58
#2009-08-03| 461.87
#2009-08-04| 462.83
#2009-08-05| 460.85
#2009-08-06| 469.38
#2009-08-07| 462.16
#2009-08-10| 460.45
#2009-08-11| 456.14
#2009-08-12| 456.14
#2009-08-13| 465.35
#2009-08-14| 462.26
#2009-08-17| 441.95
#2009-08-18| 449.46
#2009-08-19| 442.44
#2009-08-20| 450.62
#2009-08-21| 452.23
#2009-08-24| 460.00
#2009-08-25| 459.69
#2009-08-26| 456.43
#2009-08-27| 451.91
#2009-08-28| 456.67
#2009-08-31| 452.71
#2009-09-01| 452.38
#2009-09-02| 451.52
#2009-09-03| 457.24
#2009-09-04| 457.53
#2009-09-07| .
#2009-09-08| 483.71
#2009-09-09| 487.00
#2009-09-10| 491.01
#2009-09-11| 494.19
#2009-09-14| 485.22
#2009-09-15| 490.64
#2009-09-16| 498.40
#2009-09-17| 499.17
#2009-09-18| 501.94
#2009-09-21| 498.03
#2009-09-22| 505.62
#2009-09-23| 511.37
#2009-09-24| 512.33
#2009-09-25| 505.26
#2009-09-28| 496.25
#2009-09-29| 502.02
#2009-09-30| 508.32
#2009-10-01| 517.23
#2009-10-02| 512.61
#2009-10-05| 509.49
#2009-10-06| 521.80
#2009-10-07| 531.44
#2009-10-08| 530.63
#2009-10-09| 535.65
#2009-10-12| 538.27
#2009-10-13| 536.57
#2009-10-14| 523.76
#2009-10-15| 493.46
#2009-10-16| 509.77
#2009-10-19| 519.33
#2009-10-20| 515.24
#2009-10-21| 505.76
#2009-10-22| 498.66
#2009-10-23| 498.66
#2009-10-26| 501.86
#2009-10-27| 500.97
#2009-10-28| 491.33
#2009-10-29| 477.73
#2009-10-30| 475.52
#2009-11-02| 470.31
#2009-11-03| 459.53
#2009-11-04| 475.81
#2009-11-05| 472.11
#2009-11-06| 488.68
#2009-11-09| 498.30
#2009-11-10| 493.56
#2009-11-11| 501.06
#2009-11-12| 484.63
#2009-11-13| 483.77
#2009-11-16| 492.37
#2009-11-17| 495.43
#2009-11-18| 496.61
#2009-11-19| 488.71
#2009-11-20| 483.26
#2009-11-23| 478.25
#2009-11-24| 470.55
#2009-11-25| 487.60
#2009-11-26| .
#2009-11-27| 475.55
#2009-11-30| 489.85
#2009-12-01| 502.29
#2009-12-02| 487.25
#2009-12-03| 497.71
#2009-12-04| 490.42
#2009-12-07| 490.42
#2009-12-08| 486.53
#2009-12-09| 482.81
#2009-12-10| 482.66
#2009-12-11| 491.35
#2009-12-14| 495.96
#2009-12-15| 496.89
#2009-12-16| 499.22
#2009-12-17| 499.50
#2009-12-18| 495.81
#2009-12-21| 496.93
#2009-12-22| 506.34
#2009-12-23| 509.60
#2009-12-24| 508.20
#2009-12-25| .
#2009-12-28| 512.40
#2009-12-29| 520.13
#2009-12-30| 515.18
#2009-12-31| 515.18
#2010-01-01| .
#2010-01-04| 513.29
#2010-01-05| 513.84
#2010-01-06| 517.23
#2010-01-07| 519.03
#2010-01-08| 522.09
#2010-01-11| 527.85
#2010-01-12| 524.20
#2010-01-13| 526.36
#2010-01-14| 530.99
#2010-01-15| 526.03
#2010-01-18| .
#2010-01-19| 516.32
#2010-01-20| 512.42
#2010-01-21| 499.19
#2010-01-22| 496.89
#2010-01-25| 493.29
#2010-01-26| 485.79
#2010-01-27| 477.72
#2010-01-28| 479.96
#2010-01-29| 482.03
#2010-02-01| 481.62
#2010-02-02| 477.99
#2010-02-03| 491.56
#2010-02-04| 485.43
#2010-02-05| 475.50
#2010-02-08| 470.82
#2010-02-09| 469.69
#2010-02-10| 472.70
#2010-02-11| 476.68
#2010-02-12| 477.19
#2010-02-15| .
#2010-02-16| 472.78
#2010-02-17| 477.79
#2010-02-18| 475.71
#2010-02-19| 480.02
#2010-02-22| 484.27
#2010-02-23| 493.61
#2010-02-24| 496.57
#2010-02-25| 499.75
#2010-02-26| 503.44
#2010-03-01| 503.44
#2010-03-02| 520.64
#2010-03-03| 524.16
#2010-03-04| 521.12
#2010-03-05| 516.64
#2010-03-08| 515.97
#2010-03-09| 513.80
#2010-03-10| 515.32
#2010-03-11| 519.04
#2010-03-12| 528.50
#2010-03-15| 530.24
#2010-03-16| 544.76
#2010-03-17| 557.04
#2010-03-18| 551.22
#2010-03-19| 565.64
#2010-03-22| 561.60
#2010-03-23| 568.82
#2010-03-24| 573.20
#2010-03-25| 572.75
#2010-03-26| 568.45
#2010-03-29| 559.14
#2010-03-30| 573.68
#2010-03-31| 574.05
#2010-04-01| 584.12
#2010-04-02| .
#2010-04-05| 587.73
#2010-04-06| 587.73
#2010-04-07| 598.25
#2010-04-08| 572.63
#2010-04-09| 577.57
#2010-04-12| 553.06
#2010-04-13| 553.06
#2010-04-14| 553.06
#2010-04-15| 553.06
#2010-04-16| 536.34
#2010-04-19| 533.00
#2010-04-20| 568.19
#2010-04-21| 564.38
#2010-04-22| 565.68
#2010-04-23| 558.54
#2010-04-26| 565.51
#2010-04-27| 560.66
#2010-04-28| 547.07
#2010-04-29| 552.06
#2010-04-30| 560.09
#2010-05-03| 560.09
#2010-05-04| 592.51
#2010-05-05| 592.51
#2010-05-06| 576.07
#2010-05-07| 560.72
#2010-05-10| 570.34
#2010-05-11| 560.54
#2010-05-12| 564.05
#2010-05-13| 556.01
#2010-05-14| 555.19
#2010-05-17| 542.18
#2010-05-18| 547.64
#2010-05-19| 551.68
#2010-05-20| 551.68
#2010-05-21| 551.68
#2010-05-24| 532.21
#2010-05-25| 514.84
#2010-05-26| 521.66
#2010-05-27| 526.97
#2010-05-28| 526.97
#2010-05-31| .
#2010-06-01| 527.90
#2010-06-02| 533.84
#2010-06-03| 548.10
#2010-06-04| 553.02
#2010-06-07| 541.98
#2010-06-08| 538.02
#2010-06-09| 543.07
#2010-06-10| 547.50
#2010-06-11| 549.82
#2010-06-14| 556.21
#2010-06-15| 552.45
#2010-06-16| 561.43
#2010-06-17| 561.19
#2010-06-18| 561.34
#2010-06-21| 577.91
#2010-06-22| 571.93
#2010-06-23| 571.68
#2010-06-24| 558.74
#2010-06-25| 560.21
#2010-06-28| 566.91
#2010-06-29| 560.84
#2010-06-30| 558.75
#2010-07-01| 558.75
#2010-07-02| 559.81
#2010-07-05| .
#2010-07-06| 568.41
#2010-07-07| 565.51
#2010-07-08| 567.75
#2010-07-09| 568.87
#2010-07-12| 566.49
#2010-07-13| 566.27
#2010-07-14| 565.74
#2010-07-15| 565.93
#2010-07-16| 569.62
#2010-07-19| 569.07
#2010-07-20| 567.33
#2010-07-21| 572.36
#2010-07-22| 575.84
#2010-07-23| 585.63
#2010-07-26| 585.63
#2010-07-27| 603.42
#2010-07-28| 601.05
#2010-07-29| 602.35
#2010-07-30| 597.22
#2010-08-02| 603.22
#2010-08-03| 603.81
#2010-08-04| 606.90
#2010-08-05| 615.49
#2010-08-06| 613.61
#2010-08-09| 612.18
#2010-08-10| 600.65
#2010-08-11| 603.28
#2010-08-12| 603.28
#2010-08-13| 603.28
#2010-08-16| 604.47
#2010-08-17| 611.28
#2010-08-18| 622.67
#2010-08-19| 633.05
#2010-08-20| 634.36
#2010-08-23| 635.75
#2010-08-24| 630.59
#2010-08-25| 625.75
#2010-08-26| 625.58
#2010-08-27| 636.32
#2010-08-30| 648.86
#2010-08-31| 655.60
#2010-09-01| 669.54
#2010-09-02| 670.56
#2010-09-03| 681.27
#2010-09-06| .
#2010-09-07| 681.30
#2010-09-08| 683.27
#2010-09-09| 681.94
#2010-09-10| 684.78
#2010-09-13| 701.53
#2010-09-14| 682.08
#2010-09-15| 676.70
#2010-09-16| 677.63
#2010-09-17| 682.19
#2010-09-20| 680.40
#2010-09-21| 692.68
#2010-09-22| 707.37
#2010-09-23| 713.32
#2010-09-24| 712.34
#2010-09-27| 726.26
#2010-09-28| 726.84
#2010-09-29| 737.10
#2010-09-30| 743.21
#2010-10-01| 747.70
#2010-10-04| 740.58
#2010-10-05| 743.68
#2010-10-06| 761.30
#2010-10-07| 756.45
#2010-10-08| 745.39
#2010-10-11| 757.78
#2010-10-12| 758.71
#2010-10-13| 771.32
#2010-10-14| 771.74
#2010-10-15| 771.96
#2010-10-18| 759.91
#2010-10-19| 765.74
#2010-10-20| 759.52
#2010-10-21| 762.35
#2010-10-22| 765.65
#2010-10-25| 765.65
#2010-10-26| 771.25
#2010-10-27| 756.95
#2010-10-28| 759.80
#2010-10-29| 754.98
#2010-11-01| 773.93
#2010-11-02| 773.70
#2010-11-03| 786.33
#2010-11-04| 809.82
#2010-11-05| 825.27
#2010-11-08| 828.83
#2010-11-09| 825.00
#2010-11-10| 816.08
#2010-11-11| 799.22
#2010-11-12| 782.78
#2010-11-15| 789.79
#2010-11-16| 769.61
#2010-11-17| 755.95
#2010-11-18| 776.11
#2010-11-19| 780.53
#2010-11-22| 790.81
#2010-11-23| 776.67
#2010-11-24| 771.67
#2010-11-25| .
#2010-11-26| 749.74
#2010-11-29| 764.19
#2010-11-30| 753.59
#2010-12-01| 770.35
#2010-12-02| 786.21
#2010-12-03| 788.50
#2010-12-06| 788.50
#2010-12-07| 796.38
#2010-12-08| 777.19
#2010-12-09| 785.85
#2010-12-10| 785.85
#2010-12-13| 781.41
#2010-12-14| 783.24
#2010-12-15| 776.30
#2010-12-16| 772.45
#2010-12-17| 767.66
#2010-12-20| 755.28
#2010-12-21| 762.76
#2010-12-22| 765.04
#2010-12-23| 767.09
#2010-12-24| .
#2010-12-27| 761.87
#2010-12-28| 767.44
#2010-12-29| 773.67
#2010-12-30| 770.38
#2010-12-31| 770.38
#2011-01-03| 770.38
#2011-01-04| 789.10
#2011-01-05| 795.91
#2011-01-06| 796.48
#2011-01-07| 780.16
#2011-01-10| 754.12
#2011-01-11| 754.66
#2011-01-12| 767.58
#2011-01-13| 784.74
#2011-01-14| 781.14
#2011-01-17| .
#2011-01-18| 772.70
#2011-01-19| 781.49
#2011-01-20| 769.99
#2011-01-21| 750.07
#2011-01-24| 712.22
#2011-01-25| 715.05
#2011-01-26| 732.13
#2011-01-27| 739.51
#2011-01-28| 731.20
#2011-01-31| 720.35
#2011-02-01| 719.96
#2011-02-02| 740.90
#2011-02-03| 738.86
#2011-02-04| 741.63
#2011-02-07| 738.06
#2011-02-08| 733.97
#2011-02-09| 721.30
#2011-02-10| 700.10
#2011-02-11| 695.95
#2011-02-14| 720.26
#2011-02-15| 727.82
#2011-02-16| 741.37
#2011-02-17| 753.30
#2011-02-18| 753.30
#2011-02-21| .
#2011-02-22| 747.07
#2011-02-23| 750.60
#2011-02-24| 739.55
#2011-02-25| 750.15
#2011-02-28| 755.36
#2011-03-01| 761.88
#2011-03-02| 754.67
#2011-03-03| 757.04
#2011-03-04| 761.49
#2011-03-07| 767.16
#2011-03-08| 785.67
#2011-03-09| 783.39
#2011-03-10| 783.86
#2011-03-11| 768.54
#2011-03-14| 786.78
#2011-03-15| 765.61
#2011-03-16| 770.71
#2011-03-17| 768.47
#2011-03-18| 770.42
#2011-03-21| 786.29
#2011-03-22| 788.71
#2011-03-23| 793.56
#2011-03-24| 799.81
#2011-03-25| 804.22
#2011-03-28| 798.08
#2011-03-29| 799.17
#2011-03-30| 817.94
#2011-03-31| 814.10
#2011-04-01| 828.85
#2011-04-04| 848.15
#2011-04-05| 846.61
#2011-04-06| 846.61
#2011-04-07| 861.79
#2011-04-08| 858.26
#2011-04-11| 850.19
#2011-04-12| 854.93
#2011-04-13| 854.93
#2011-04-14| 854.93
#2011-04-15| 854.93
#2011-04-18| 864.67
#2011-04-19| 868.45
#2011-04-20| 881.54
#2011-04-21| 884.04
#2011-04-22| .
#2011-04-25| 878.27
#2011-04-26| 869.30
#2011-04-27| 873.59
#2011-04-28| 867.13
#2011-04-29| 869.05
#2011-05-02| 869.05
#2011-05-03| 841.45
#2011-05-04| 845.13
#2011-05-05| 845.13
#2011-05-06| 816.41
#2011-05-09| 837.14
#2011-05-10| 850.99
#2011-05-11| 867.55
#2011-05-12| 844.32
#2011-05-13| 845.70
#2011-05-16| 845.70
#2011-05-17| 845.70
#2011-05-18| 835.53
#2011-05-19| 836.32
#2011-05-20| 829.16
#2011-05-23| 810.87
#2011-05-24| 822.96
#2011-05-25| 815.27
#2011-05-26| 823.00
#2011-05-27| 826.05
#2011-05-30| .
#2011-05-31| 831.83
#2011-06-01| 825.77
#2011-06-02| 816.86
#2011-06-03| 812.46
#2011-06-06| 801.76
#2011-06-07| 788.81
#2011-06-08| 772.63
#2011-06-09| 776.18
#2011-06-10| 778.60
#2011-06-13| 772.46
#2011-06-14| 791.22
#2011-06-15| 784.11
#2011-06-16| 773.01
#2011-06-17| 772.51
#2011-06-20| 766.96
#2011-06-21| 784.02
#2011-06-22| 781.50
#2011-06-23| 771.58
#2011-06-24| 776.79
#2011-06-27| 763.17
#2011-06-28| 764.88
#2011-06-29| 788.57
#2011-06-30| 799.54
#2011-07-01| 799.54
#2011-07-04| .
#2011-07-05| 844.03
#2011-07-06| 830.39
#2011-07-07| 842.67
#2011-07-08| 849.53
#2011-07-11| 835.64
#2011-07-12| 821.54
#2011-07-13| 836.16
#2011-07-14| 842.91
#2011-07-15| 842.91
#2011-07-18| 846.45
#2011-07-19| 865.96
#2011-07-20| 867.20
#2011-07-21| 867.53
#2011-07-22| 890.54
#2011-07-25| 896.62
#2011-07-26| 892.64
#2011-07-27| 899.14
#2011-07-28| 900.79
#2011-07-29| 896.61
#2011-08-01| 906.47
#2011-08-02| 896.68
#2011-08-03| 887.79
#2011-08-04| 875.11
#2011-08-05| 850.32
#2011-08-08| 839.03
#2011-08-09| 809.04
#2011-08-10| 820.88
#2011-08-11| 823.02
#2011-08-12| 823.02
#2011-08-15| 844.41
#2011-08-16| 836.06
#2011-08-17| 849.41
#2011-08-18| 851.07
#2011-08-19| 832.07
#2011-08-22| 825.92
#2011-08-23| 814.72
#2011-08-24| 802.86
#2011-08-25| 787.77
#2011-08-26| 801.75
#2011-08-29| 817.82
#2011-08-30| 805.73
#2011-08-31| 832.32
#2011-09-01| 831.27
#2011-09-02| 826.83
#2011-09-05| .
#2011-09-06| 819.73
#2011-09-07| 828.73
#2011-09-08| 829.44
#2011-09-09| 818.25
#2011-09-12| 795.80
#2011-09-13| 787.69
#2011-09-14| 781.32
#2011-09-15| 793.49
#2011-09-16| 787.67
#2011-09-19| 772.23
#2011-09-20| 786.65
#2011-09-21| 788.39
#2011-09-22| 752.25
#2011-09-23| 725.80
#2011-09-26| 682.12
#2011-09-27| 724.05
#2011-09-28| 707.54
#2011-09-29| 698.54
#2011-09-30| 690.08
#2011-10-03| 650.63
#2011-10-04| 637.28
#2011-10-05| 644.56
#2011-10-06| 693.22
#2011-10-07| 697.06
#2011-10-10| 712.65
#2011-10-11| 733.11
#2011-10-12| 736.24
#2011-10-13| 722.63
#2011-10-14| 741.16
#2011-10-17| 760.85
#2011-10-18| 741.40
#2011-10-19| 728.97
#2011-10-20| 700.85
#2011-10-21| 709.58
#2011-10-24| 709.58
#2011-10-25| 748.53
#2011-10-26| 744.21
#2011-10-27| 764.61
#2011-10-28| 784.76
#2011-10-31| 778.70
#2011-11-01| 756.75
#2011-11-02| 767.83
#2011-11-03| 759.60
#2011-11-04| 760.66
#2011-11-07| 757.51
#2011-11-08| 778.82
#2011-11-09| 761.89
#2011-11-10| 758.77
#2011-11-11| 756.79
#2011-11-14| 768.22
#2011-11-15| 764.34
#2011-11-16| 770.22
#2011-11-17| 761.35
#2011-11-18| 747.19
#2011-11-21| 730.70
#2011-11-22| 740.54
#2011-11-23| 734.86
#2011-11-24| .
#2011-11-25| 725.31
#2011-11-28| 742.62
#2011-11-29| 744.87
#2011-11-30| 753.70
#2011-12-01| 781.74
#2011-12-02| 793.69
#2011-12-05| 793.69
#2011-12-06| 791.58
#2011-12-07| 806.77
#2011-12-08| 805.90
#2011-12-09| 788.48
#2011-12-12| 788.48
#2011-12-13| 780.06
#2011-12-14| 774.01
#2011-12-15| 766.81
#2011-12-16| 777.01
#2011-12-19| 775.46
#2011-12-20| 775.54
#2011-12-21| 790.13
#2011-12-22| 782.85
#2011-12-23| 777.04
#2011-12-26| .
#2011-12-27| 768.59
#2011-12-28| 765.98
#2011-12-29| 760.94
#2011-12-30| 768.38
#2012-01-02| .
#2012-01-03| 768.38
#2012-01-04| 776.52
#2012-01-05| 767.92
#2012-01-06| 766.13
#2012-01-09| 770.11
#2012-01-10| 777.36
#2012-01-11| 772.65
#2012-01-12| 773.52
#2012-01-13| 768.76
#2012-01-16| .
#2012-01-17| 784.44
#2012-01-18| 782.71
#2012-01-19| 792.48
#2012-01-20| 794.07
#2012-01-23| 798.97
#2012-01-24| 800.73
#2012-01-25| 788.71
#2012-01-26| 806.76
#2012-01-27| 818.17
#2012-01-30| 817.56
#2012-01-31| 833.38
#2012-02-01| 832.20
#2012-02-02| 842.60
#2012-02-03| 846.19
#2012-02-06| 842.65
#2012-02-07| 848.31
#2012-02-08| 864.33
#2012-02-09| 867.64
#2012-02-10| 863.47
#2012-02-13| 867.30
#2012-02-14| 863.90
#2012-02-15| 880.52
#2012-02-16| 871.51
#2012-02-17| 885.26
#2012-02-20| .
#2012-02-21| 897.77
#2012-02-22| 900.71
#2012-02-23| 910.13
#2012-02-24| 915.43
#2012-02-27| 901.15
#2012-02-28| 914.26
#2012-02-29| 931.10
#2012-03-01| 925.44
#2012-03-02| 923.19
#2012-03-05| 913.32
#2012-03-06| 903.00
#2012-03-07| 903.00
#2012-03-08| 921.34
#2012-03-09| 909.34
#2012-03-12| 898.05
#2012-03-13| 904.24
#2012-03-14| 911.67
#2012-03-15| 918.30
#2012-03-16| 933.58
#2012-03-19| 938.39
#2012-03-20| 943.37
#2012-03-21| 948.57
#2012-03-22| 931.14
#2012-03-23| 931.73
#2012-03-26| 924.46
#2012-03-27| 949.50
#2012-03-28| 942.67
#2012-03-29| 939.80
#2012-03-30| 930.68
#2012-04-02| 933.90
#2012-04-03| 951.02
#2012-04-04| 936.02
#2012-04-05| 920.42
#2012-04-06| .
#2012-04-09| 920.42
#2012-04-10| 910.07
#2012-04-11| 902.38
#2012-04-12| 917.15
#2012-04-13| 917.15
#2012-04-16| 917.15
#2012-04-17| 908.22
#2012-04-18| 913.35
#2012-04-19| 935.16
#2012-04-20| 939.31
#2012-04-23| 929.87
#2012-04-24| 936.94
#2012-04-25| 936.41
#2012-04-26| 944.09
#2012-04-27| 949.58
#2012-04-30| 972.51
#2012-05-01| 972.51
#2012-05-02| 976.97
#2012-05-03| 975.85
#2012-05-04| 962.73
#2012-05-07| 962.73
#2012-05-08| 967.42
#2012-05-09| 940.18
#2012-05-10| 920.97
#2012-05-11| 919.31
#2012-05-14| 897.79
#2012-05-15| 914.31
#2012-05-16| 901.46
#2012-05-17| 905.25
#2012-05-18| 892.31
#2012-05-21| 873.73
#2012-05-22| 865.68
#2012-05-23| 846.08
#2012-05-24| 860.65
#2012-05-25| 858.75
#2012-05-28| .
#2012-05-29| 871.63
#2012-05-30| 856.22
#2012-05-31| 861.03
#2012-06-01| 834.83
#2012-06-04| 834.83
#2012-06-05| 828.36
#2012-06-06| 847.47
#2012-06-07| 851.25
#2012-06-08| 850.54
#2012-06-11| 880.48
#2012-06-12| 881.03
#2012-06-13| 882.49
#2012-06-14| 879.36
#2012-06-15| 898.91
#2012-06-18| 893.23
#2012-06-19| 902.47
#2012-06-20| 900.33
#2012-06-21| 878.01
#2012-06-22| 869.64
#2012-06-25| 864.21
#2012-06-26| 868.22
#2012-06-27| 879.00
#2012-06-28| 885.03
#2012-06-29| 890.25
#2012-07-02| 907.84
#2012-07-03| 920.47
#2012-07-04| .
#2012-07-05| 920.37
#2012-07-06| 911.62
#2012-07-09| 896.04
#2012-07-10| 914.86
#2012-07-11| 916.60
#2012-07-12| 900.14
#2012-07-13| 919.84
#2012-07-16| 923.56
#2012-07-17| 932.43
#2012-07-18| 923.83
#2012-07-19| 916.18
#2012-07-20| 910.54
#2012-07-23| 887.98
#2012-07-24| 890.84
#2012-07-25| 893.35
#2012-07-26| 883.67
#2012-07-27| 892.14
#2012-07-30| 908.44
#2012-07-31| 917.57
#2012-08-01| 920.34
#2012-08-02| 920.34
#2012-08-03| 911.48
#2012-08-06| 921.87
#2012-08-07| 921.66
#2012-08-08| 924.96
#2012-08-09| 929.59
#2012-08-10| 933.88
#2012-08-13| 933.88
#2012-08-14| 948.32
#2012-08-15| 943.03
#2012-08-16| 936.50
#2012-08-17| 930.47
#2012-08-20| 933.47
#2012-08-21| 937.52
#2012-08-22| 935.28
#2012-08-23| 941.41
#2012-08-24| 937.90
#2012-08-27| 936.42
#2012-08-28| 935.72
#2012-08-29| 921.53
#2012-08-30| 913.52
#2012-08-31| 925.97
#2012-09-03| .
#2012-09-04| 937.18
#2012-09-05| 933.22
#2012-09-06| 943.03
#2012-09-07| 945.26
#2012-09-10| 951.80
#2012-09-11| 946.21
#2012-09-12| 963.58
#2012-09-13| 957.16
#2012-09-14| 986.73
#2012-09-17| 990.34
#2012-09-18| 978.16
#2012-09-19| 991.53
#2012-09-20| 984.59
#2012-09-21| 987.61
#2012-09-24| 979.51
#2012-09-25| 979.19
#2012-09-26| 964.08
#2012-09-27| 970.32
#2012-09-28| 985.41
#2012-10-01| 985.95
#2012-10-02| 991.21
#2012-10-03| 991.05
#2012-10-04| 994.81
#2012-10-05| 998.05
#2012-10-08| 982.06
#2012-10-09| 973.82
#2012-10-10| 969.73
#2012-10-11| 978.74
#2012-10-12| 982.28
#2012-10-15| 971.66
#2012-10-16| 966.50
#2012-10-17| 975.07
#2012-10-18| 980.55
#2012-10-19| 974.51
#2012-10-22| 972.85
#2012-10-23| 972.85
#2012-10-24| 958.57
#2012-10-25| 963.53
#2012-10-26| 951.92
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 972.98
#2012-11-01| 970.70
#2012-11-02| 979.61
#2012-11-05| 972.72
#2012-11-06| 970.34
#2012-11-07| 970.48
#2012-11-08| 965.76
#2012-11-09| 970.77
#2012-11-12| 977.39
#2012-11-13| 968.90
#2012-11-14| 957.71
#2012-11-15| 959.64
#2012-11-16| 964.95
#2012-11-19| 967.75
#2012-11-20| 963.56
#2012-11-21| 964.68
#2012-11-22| .
#2012-11-23| 969.45
#2012-11-26| 972.38
#2012-11-27| 976.80
#2012-11-28| 976.33
#2012-11-29| 983.07
#2012-11-30|1000.00
#2012-12-03|1007.09
#2012-12-04|1003.52
#2012-12-05|1003.52
#2012-12-06|1016.38
#2012-12-07|1015.14
#2012-12-10|1015.14
#2012-12-11|1025.71
#2012-12-12|1037.18
#2012-12-13|1036.59
#2012-12-14|1038.75
#2012-12-17|1036.89
#2012-12-18|1041.60
#2012-12-19|1053.94
#2012-12-20|1053.33
#2012-12-21|1050.64
#2012-12-24|1051.98
#2012-12-25|1053.85
#2012-12-26|1053.87
#2012-12-27|1066.20
#2012-12-28|1061.49
#2012-12-31|1061.49
#2013-01-01|1061.49
#2013-01-02|1080.81
#2013-01-03|1076.50
#2013-01-04|1078.08
#2013-01-07|1075.06
#2013-01-08|1075.85
#2013-01-09|1078.08
#2013-01-10|1070.67
#2013-01-11|1069.10
#2013-01-14|1074.09
#2013-01-15|1076.62
#2013-01-16|1074.86
#2013-01-17|1081.33
#2013-01-18|1094.94
#2013-01-21|1099.44
#2013-01-22|1097.07
#2013-01-23|1098.14
#2013-01-24|1098.51
#2013-01-25|1109.84
#2013-01-28|1120.57
#2013-01-29|1126.51
#2013-01-30|1136.19
#2013-01-31|1122.39
#2013-02-01|1142.32
#2013-02-04|1151.06
#2013-02-05|1145.43
#2013-02-06|1133.58
#2013-02-07|1126.76
#2013-02-08|1123.22
#2013-02-11|1105.83
#2013-02-12|1102.14
#2013-02-13|1132.15
#2013-02-14|1138.41
#2013-02-15|1129.16
#2013-02-18|1129.35
#2013-02-19|1140.95
#2013-02-20|1162.01
#2013-02-21|1143.87
#2013-02-22|1151.71
#2013-02-25|1151.71
#2013-02-26|1138.39
#2013-02-27|1124.90
#2013-02-28|1150.32
#2013-03-01|1156.15
#2013-03-04|1152.44
#2013-03-05|1155.45
#2013-03-06|1168.59
#2013-03-07|1157.87
#2013-03-08|1164.59
#2013-03-11|1176.94
#2013-03-12|1182.08
#2013-03-13|1180.04
#2013-03-14|1185.37
#2013-03-15|1200.40
#2013-03-18|1197.60
#2013-03-19|1192.50
#2013-03-20|1179.67
#2013-03-21|1165.78
#2013-03-22|1129.64
#2013-03-25|1159.12
#2013-03-26|1175.01
#2013-03-27|1191.83
#2013-03-28|1174.38
#2013-03-29|1186.99
#2013-04-01|1176.52
#2013-04-02|1184.78
#2013-04-03|1169.28
#2013-04-04|1176.82
#2013-04-05|1147.15
#2013-04-08|1147.15
#2013-04-09|1143.41
#2013-04-10|1150.29
#2013-04-11|1178.09
#2013-04-12|1183.10
#2013-04-15|1183.10
#2013-04-16|1183.10
#2013-04-17|1185.89
#2013-04-18|1192.27
#2013-04-19|1211.29
#2013-04-22|1226.19
#2013-04-23|1209.08
#2013-04-24|1209.34
#2013-04-25|1214.71
#2013-04-26|1210.37
#2013-04-29|1209.45
#2013-04-30|1222.13
#2013-05-01|1222.13
#2013-05-02|1214.04
#2013-05-03|1199.07
#2013-05-06|1199.07
#2013-05-07|1225.23
#2013-05-08|1246.01
#2013-05-09|1243.56
#2013-05-10|1238.98
#2013-05-13|1231.04
#2013-05-14|1237.23
#2013-05-15|1241.38
#2013-05-16|1228.91
#2013-05-17|1232.58
#2013-05-20|1245.83
#2013-05-21|1248.70
#2013-05-22|1237.00
#2013-05-23|1208.76
#2013-05-24|1208.76
#2013-05-27|1197.53
#2013-05-28|1208.81
#2013-05-29|1184.00
#2013-05-30|1164.88
#2013-05-31|1144.63
#2013-06-03|1127.43
#2013-06-04|1146.20
#2013-06-05|1113.35
#2013-06-06|1102.38
#2013-06-07|1120.49
#2013-06-10|1116.98
#2013-06-11|1053.37
#2013-06-12|1038.80
#2013-06-13|1040.44
#2013-06-14|1096.68
#2013-06-17|1093.18
#2013-06-18|1050.92
#2013-06-19|1070.41
#2013-06-20|1030.18
#2013-06-21|1036.38
#2013-06-24|1011.02
#2013-06-25|1039.53
#2013-06-26|1060.84
#2013-06-27|1083.31
#2013-06-28|1097.60
#2013-07-01|1097.60
#2013-07-02|1108.44
#2013-07-03|1083.32
#2013-07-04|1070.65
#2013-07-05|1079.74
#2013-07-08|1040.18
#2013-07-09|1042.50
#2013-07-10|1047.99
#2013-07-11|1103.07
#2013-07-12|1098.60
#2013-07-15|1094.98
#2013-07-16|1095.45
#2013-07-17|1103.90
#2013-07-18|1124.09
#2013-07-19|1112.93
#2013-07-22|1112.93
#2013-07-23|1138.82
#2013-07-24|1125.24
#2013-07-25|1090.01
#2013-07-26|1108.88
#2013-07-29|1088.40
#2013-07-30|1074.41
#2013-07-31|1072.03
#2013-08-01|1080.17
#2013-08-02|1064.02
#2013-08-05|1065.33
#2013-08-06|1065.52
#2013-08-07|1061.68
#2013-08-08|1072.62
#2013-08-09|1068.14
#2013-08-12|1068.14
#2013-08-13|1093.46
#2013-08-14|1096.23
#2013-08-15|1089.37
#2013-08-16|1084.88
#2013-08-19|1044.16
#2013-08-20|1016.32
#2013-08-21| 996.42
#2013-08-22| 984.97
#2013-08-23| 977.47
#2013-08-26| 971.83
#2013-08-27| 951.89
#2013-08-28| 938.74
#2013-08-29| 952.81
#2013-08-30| 948.30
#2013-09-02| 973.89
#2013-09-03| 969.18
#2013-09-04| 953.72
#2013-09-05| 961.06
#2013-09-06| 974.85
#2013-09-09|1031.12
#2013-09-10|1040.26
#2013-09-11|1058.86
#2013-09-12|1050.94
#2013-09-13|1042.98
#2013-09-16|1084.00
#2013-09-17|1084.38
#2013-09-18|1079.75
#2013-09-19|1145.88
#2013-09-20|1144.32
#2013-09-23|1097.08
#2013-09-24|1076.95
#2013-09-25|1090.30
#2013-09-26|1083.47
#2013-09-27|1072.98
#2013-09-30|1042.69
#2013-10-01|1071.66
#2013-10-02|1059.45
#2013-10-03|1075.49
#2013-10-04|1068.80
#2013-10-07|1056.48
#2013-10-08|1074.09
#2013-10-09|1070.33
#2013-10-10|1087.54
#2013-10-11|1097.24
#2013-10-14|1095.54
#2013-10-15|1106.21
#2013-10-16|1099.85
#2013-10-17|1110.01
#2013-10-18|1123.42
#2013-10-21|1094.69
#2013-10-22|1095.83
#2013-10-23|1095.83
#2013-10-24|1104.06
#2013-10-25|1097.40
#2013-10-28|1096.25
#2013-10-29|1100.21
#2013-10-30|1084.86
#2013-10-31|1097.34
#2013-11-01|1085.45
#2013-11-04|1054.75
#2013-11-05|1071.89
#2013-11-06|1086.47
#2013-11-07|1080.40
#2013-11-08|1060.43
#2013-11-11|1055.48
#2013-11-12|1056.61
#2013-11-13|1046.16
#2013-11-14|1057.69
#2013-11-15|1061.14
#2013-11-18|1065.44
#2013-11-19|1055.56
#2013-11-20|1050.66
#2013-11-21|1022.32
#2013-11-22|1003.69
#2013-11-25| 997.65
#2013-11-26|1001.00
#2013-11-27|1001.63
#2013-11-28| 991.90
#2013-11-29| 997.71
#2013-12-02| 998.31
#2013-12-03|1006.26
#2013-12-04| 997.52
#2013-12-05| 997.52
#2013-12-06| 984.71
#2013-12-09| 997.02
#2013-12-10| 997.02
#2013-12-11|1000.68
#2013-12-12| 991.68
#2013-12-13| 980.34
#2013-12-16| 974.94
#2013-12-17| 982.24
#2013-12-18| 987.87
#2013-12-19| 979.99
#2013-12-20| 969.60
#2013-12-23| 954.18
#2013-12-24| 953.76
#2013-12-25| 959.74
#2013-12-26| 938.28
#2013-12-27| 926.27
#2013-12-30| 926.27
#2013-12-31| 926.27
#2014-01-01| 926.27
#2014-01-02| 872.05
#2014-01-03| 875.45
#2014-01-06| 885.55
#2014-01-07| 910.45
#2014-01-08| 910.14
#2014-01-09| 911.48
#2014-01-10| 907.49
#2014-01-13| 932.38
#2014-01-14| 944.26
#2014-01-15| 923.18
#2014-01-16| 942.07
#2014-01-17| 938.58
#2014-01-20| 933.09
#2014-01-21| 935.79
#2014-01-22| 934.06
#2014-01-23| 951.73
#2014-01-24| 956.58
#2014-01-27| 935.11
#2014-01-28| 923.11
#2014-01-29| 921.71
#2014-01-30| 914.72
#2014-01-31| 921.45
#2014-02-03| 935.97
#2014-02-04| 924.59
#2014-02-05| 927.54
#2014-02-06| 935.18
#2014-02-07| 936.87
#2014-02-10| 929.08
#2014-02-11| 937.39
#2014-02-12| 954.96
#2014-02-13| 948.47
#2014-02-14| 948.47
#2014-02-17| 973.76
#2014-02-18| 962.01
#2014-02-19| 954.82
#2014-02-20| 940.12
#2014-02-21| 941.96
#2014-02-24| 938.29
#2014-02-25| 940.94
#2014-02-26| 941.03
#2014-02-27| 951.40
#2014-02-28| 956.47
#2014-03-03| 972.05
#2014-03-04| 978.46
#2014-03-05| 988.51
#2014-03-06| 988.72
#2014-03-07| 991.10
#2014-03-10| 979.16
#2014-03-11| 992.66
#2014-03-12| 982.81
#2014-03-13| 996.11
#2014-03-14| 993.94
#2014-03-17|1000.62
#2014-03-18|1005.20
#2014-03-19|1000.69
#2014-03-20| 987.84
#2014-03-21| 986.22
#2014-03-24| 976.35
#2014-03-25| 978.46
#2014-03-26| 981.82
#2014-03-27| 978.52
#2014-03-28| 992.59
#2014-03-31|1002.95
#2014-04-01|1015.29
#2014-04-02|1024.27
#2014-04-03|1015.99
#2014-04-04|1019.09
#2014-04-07|1019.09
#2014-04-08|1014.28
#2014-04-09|1020.74
#2014-04-10|1025.72
#2014-04-11|1026.55
#2014-04-14|1026.55
#2014-04-15|1026.55
#2014-04-16|1037.33
#2014-04-17|1051.87
#2014-04-18|1052.42
#2014-04-21|1055.43
#2014-04-22|1058.78
#2014-04-23|1065.97
#2014-04-24|1057.76
#2014-04-25|1044.50
#2014-04-28|1052.89
#2014-04-29|1053.83
#2014-04-30|1052.14
#2014-05-01|1052.14
#2014-05-02|1056.49
#2014-05-05|1056.49
#2014-05-06|1047.68
#2014-05-07|1043.49
#2014-05-08|1022.71
#2014-05-09|1021.03
#2014-05-12|1015.31
#2014-05-13|1015.31
#2014-05-14|1036.57
#2014-05-15|1034.94
#2014-05-16|1045.52
#2014-05-19|1050.01
#2014-05-20|1030.51
#2014-05-21|1035.08
#2014-05-22|1038.02
#2014-05-23|1023.05
#2014-05-26|1011.98
#2014-05-27|1013.83
#2014-05-28|1019.48
#2014-05-29|1020.29
#2014-05-30|1019.09
#2014-06-02|1043.23
#2014-06-03|1062.93
#2014-06-04|1056.61
#2014-06-05|1058.29
#2014-06-06|1065.15
#2014-06-09|1069.59
#2014-06-10|1077.67
#2014-06-11|1071.68
#2014-06-12|1064.22
#2014-06-13|1066.07
#2014-06-16|1082.66
#2014-06-17|1074.58
#2014-06-18|1058.86
#2014-06-19|1067.24
#2014-06-20|1072.11
#2014-06-23|1070.79
#2014-06-24|1066.17
#2014-06-25|1069.27
#2014-06-26|1076.94
#2014-06-27|1079.24
#2014-06-30|1083.85
#2014-07-01|1083.85
#2014-07-02|1094.98
#2014-07-03|1095.56
#2014-07-04|1094.39
#2014-07-07|1102.92
#2014-07-08|1107.78
#2014-07-09|1109.52
#2014-07-10|1119.06
#2014-07-11|1119.06
#2014-07-14|1129.25
#2014-07-15|1121.20
#2014-07-16|1121.99
#2014-07-17|1119.16
#2014-07-18|1115.24
#2014-07-21|1124.51
#2014-07-22|1120.41
#2014-07-23|1135.63
#2014-07-24|1134.49
#2014-07-25|1128.33
#2014-07-28|1121.25
#2014-07-29|1110.31
#2014-07-30|1112.64
#2014-07-31|1093.04
#2014-08-01|1089.87
#2014-08-04|1107.71
#2014-08-05|1115.58
#2014-08-06|1109.00
#2014-08-07|1108.19
#2014-08-08|1108.37
#2014-08-11|1108.37
#2014-08-12|1108.37
#2014-08-13|1137.29
#2014-08-14|1142.99
#2014-08-15|1144.38
#2014-08-18|1142.55
#2014-08-19|1140.82
#2014-08-20|1144.13
#2014-08-21|1140.01
#2014-08-22|1142.08
#2014-08-25|1144.53
#2014-08-26|1144.74
#2014-08-27|1153.24
#2014-08-28|1146.69
#2014-08-29|1144.48
#2014-09-01|1146.81
#2014-09-02|1145.71
#2014-09-03|1160.86
#2014-09-04|1159.57
#2014-09-05|1163.44
#2014-09-08|1171.19
#2014-09-09|1163.20
#2014-09-10|1159.19
#2014-09-11|1153.64
#2014-09-12|1151.67
#2014-09-15|1148.66
#2014-09-16|1138.67
#2014-09-17|1147.59
#2014-09-18|1155.34
#2014-09-19|1161.11
#2014-09-22|1162.41
#2014-09-23|1162.82
#2014-09-24|1163.82
#2014-09-25|1158.24
#2014-09-26|1164.14
#2014-09-29|1146.10
#2014-09-30|1145.63
#2014-10-01|1145.60
#2014-10-02|1137.51
#2014-10-03|1130.06
#2014-10-06|1106.24
#2014-10-07|1104.04
#2014-10-08|1107.55
#2014-10-09|1127.04
#2014-10-10|1118.48
#2014-10-13|1107.69
#2014-10-14|1109.76
#2014-10-15|1106.74
#2014-10-16|1092.53
#2014-10-17|1099.47
#2014-10-20|1107.68
#2014-10-21|1109.08
#2014-10-22|1109.15
#2014-10-23|1109.15
#2014-10-24|1113.58
#2014-10-27|1116.91
#2014-10-28|1123.54
#2014-10-29|1125.80
#2014-10-30|1122.83
#2014-10-31|1139.97
#2014-11-03|1135.91
#2014-11-04|1138.35
#2014-11-05|1128.53
#2014-11-06|1131.35
#2014-11-07|1128.50
#2014-11-10|1122.24
#2014-11-11|1124.97
#2014-11-12|1122.02
#2014-11-13|1136.44
#2014-11-14|1133.26
#2014-11-17|1130.53
#2014-11-18|1140.14
#2014-11-19|1140.10
#2014-11-20|1130.96
#2014-11-21|1147.09
#2014-11-24|1153.85
#2014-11-25|1159.12
#2014-11-26|1157.70
#2014-11-27|1164.54
#2014-11-28|1158.60
#2014-12-01|1154.05
#2014-12-02|1152.56
#2014-12-03|1150.41
#2014-12-04|1152.00
#2014-12-05|1152.00
#2014-12-08|1131.33
#2014-12-09|1124.46
#2014-12-10|1124.46
#2014-12-11|1105.40
#2014-12-12|1096.72
#2014-12-15|1076.83
#2014-12-16|1054.15
#2014-12-17|1065.06
#2014-12-18|1096.10
#2014-12-19|1094.94
#2014-12-22|1112.63
#2014-12-23|1109.46
#2014-12-24|1107.00
#2014-12-25|1090.48
#2014-12-26|1096.12
#2014-12-29|1086.30
#2014-12-30|1086.83
#2014-12-31|1086.83
#2015-01-01|1086.83
#2015-01-02|1086.83
#2015-01-05|1067.46
#2015-01-06|1059.84
#2015-01-07|1077.43
#2015-01-08|1095.31
#2015-01-09|1099.88
#2015-01-12|1097.64
#2015-01-13|1096.40
#2015-01-14|1088.80
#2015-01-15|1089.16
#2015-01-16|1089.43
#2015-01-19|1103.44
#2015-01-20|1095.05
#2015-01-21|1098.47
#2015-01-22|1121.12
#2015-01-23|1154.89
#2015-01-26|1146.51
#2015-01-27|1148.25
#2015-01-28|1147.38
#2015-01-29|1133.62
#2015-01-30|1124.52
#2015-02-02|1129.78
#2015-02-03|1145.94
#2015-02-04|1144.99
#2015-02-05|1150.49
#2015-02-06|1155.21
#2015-02-09|1137.70
#2015-02-10|1131.31
#2015-02-11|1141.28
#2015-02-12|1143.71
#2015-02-13|1146.50
#2015-02-16|1142.57
#2015-02-17|1128.94
#2015-02-18|1137.04
#2015-02-19|1135.92
#2015-02-20|1137.07
#2015-02-23|1125.20
#2015-02-24|1129.89
#2015-02-25|1121.38
#2015-02-26|1132.83
#2015-02-27|1122.90
#2015-03-02|1120.09
#2015-03-03|1117.63
#2015-03-04|1117.63
#2015-03-05|1117.39
#2015-03-06|1126.79
#2015-03-09|1115.77
#2015-03-10|1087.87
#2015-03-11|1094.22
#2015-03-12|1095.04
#2015-03-13|1091.55
#2015-03-16|1073.20
#2015-03-17|1078.44
#2015-03-18|1091.45
#2015-03-19|1101.98
#2015-03-20|1097.55
#2015-03-23|1101.81
#2015-03-24|1100.48
#2015-03-25|1095.43
#2015-03-26|1088.10
#2015-03-27|1088.32
#2015-03-30|1090.70
#2015-03-31|1098.87
#2015-04-01|1109.58
#2015-04-02|1115.72
#2015-04-03|1120.79
#2015-04-06|1117.46
#2015-04-07|1127.59
#2015-04-08|1128.54
#2015-04-09|1129.37
#2015-04-10|1132.36
#2015-04-13|1132.36
#2015-04-14|1132.36
#2015-04-15|1132.36
#2015-04-16|1154.53
#2015-04-17|1152.30
#2015-04-20|1147.94
#2015-04-21|1157.27
#2015-04-22|1138.51
#2015-04-23|1130.18
#2015-04-24|1138.52
#2015-04-27|1125.57
#2015-04-28|1113.48
#2015-04-29|1097.28
#2015-04-30|1096.46
#2015-05-01|1096.46
#2015-05-04|1096.46
#2015-05-05|1096.46
#2015-05-06|1077.94
#2015-05-07|1061.92
#2015-05-08|1077.99
#2015-05-11|1070.33
#2015-05-12|1054.48
#2015-05-13|1070.66
#2015-05-14|1069.83
#2015-05-15|1078.45
#2015-05-18|1084.33
#2015-05-19|1091.31
#2015-05-20|1077.47
#2015-05-21|1086.04
#2015-05-22|1088.20
#2015-05-25|1068.93
#2015-05-26|1057.96
#2015-05-27|1055.67
#2015-05-28|1051.97
#2015-05-29|1053.40
#2015-06-01|1053.40
#2015-06-02|1034.72
#2015-06-03|1041.86
#2015-06-04|1047.08
#2015-06-05|1061.73
#2015-06-08|1056.33
#2015-06-09|1047.38
#2015-06-10|1057.39
#2015-06-11|1062.69
#2015-06-12|1055.06
#2015-06-15|1049.88
#2015-06-16|1052.97
#2015-06-17|1060.45
#2015-06-18|1058.04
#2015-06-19|1042.68
#2015-06-22|1055.03
#2015-06-23|1050.16
#2015-06-24|1058.26
#2015-06-25|1060.37
#2015-06-26|1058.27
#2015-06-29|1051.00
#2015-06-30|1044.66
#2015-07-01|1044.66
#2015-07-02|1029.83
#2015-07-03|1030.61
#2015-07-06|1019.15
#2015-07-07|1024.76
#2015-07-08|1010.61
#2015-07-09|1014.50
#2015-07-10|1028.25
#2015-07-13|1030.67
#2015-07-14|1024.00
#2015-07-15|1021.93
#2015-07-16|1017.26
#2015-07-17|1018.24
#2015-07-20|1003.76
#2015-07-21| 989.79
#2015-07-22| 985.35
#2015-07-23| 978.47
#2015-07-24| 967.27
#2015-07-27| 952.97
#2015-07-28| 949.29
#2015-07-29| 954.13
#2015-07-30| 954.13
#2015-07-31| 966.07
#2015-08-03| 971.55
#2015-08-04| 964.74
#2015-08-05| 960.68
#2015-08-06| 953.94
#2015-08-07| 952.10
#2015-08-10| 948.44
#2015-08-11| 936.81
#2015-08-12| 936.81
#2015-08-13| 939.05
#2015-08-14| 942.81
#2015-08-17| 935.44
#2015-08-18| 908.05
#2015-08-19| 911.69
#2015-08-20| 902.62
#2015-08-21| 897.48
#2015-08-24| 851.98
#2015-08-25| 876.90
#2015-08-26| 871.44
#2015-08-27| 900.61
#2015-08-28| 901.90
#2015-08-31| 908.59
#2015-09-01| 899.02
#2015-09-02| 908.50
#2015-09-03| 910.58
#2015-09-04| 902.30
#2015-09-07| 895.04
#2015-09-08| 898.38
#2015-09-09| 912.20
#2015-09-10| 911.99
#2015-09-11| 900.01
#2015-09-14| 899.66
#2015-09-15| 897.08
#2015-09-16| 902.13
#2015-09-17| 915.29
#2015-09-18| 920.70
#2015-09-21| 914.26
#2015-09-22| 899.56
#2015-09-23| 886.21
#2015-09-24| 883.63
#2015-09-25| 884.66
#2015-09-28| 865.88
#2015-09-29| 857.01
#2015-09-30| 858.91
#2015-10-01| 853.46
#2015-10-02| 852.40
#2015-10-05| 869.16
#2015-10-06| 876.98
#2015-10-07| 905.27
#2015-10-08| 902.31
#2015-10-09| 929.74
#2015-10-12| 933.29
#2015-10-13| 924.08
#2015-10-14| 920.27
#2015-10-15| 944.67
#2015-10-16| 935.54
#2015-10-19| 933.62
#2015-10-20| 930.44
#2015-10-21| 924.56
#2015-10-22| 925.37
#2015-10-23| 925.37
#2015-10-26| 930.12
#2015-10-27| 929.60
#2015-10-28| 919.14
#2015-10-29| 901.00
#2015-10-30| 904.37
#2015-11-02| 918.93
#2015-11-03| 917.78
#2015-11-04| 927.21
#2015-11-05| 917.33
#2015-11-06| 917.08
#2015-11-09| 898.77
#2015-11-10| 894.45
#2015-11-11| 889.68
#2015-11-12| 885.59
#2015-11-13| 882.60
#2015-11-16| 885.00
#2015-11-17| 882.87
#2015-11-18| 871.44
#2015-11-19| 877.25
#2015-11-20| 887.67
#2015-11-23| 884.71
#2015-11-24| 880.86
#2015-11-25| 882.62
#2015-11-26| 869.44
#2015-11-27| 865.67
#2015-11-30| 861.65
#2015-12-01| 862.03
#2015-12-02| 849.85
#2015-12-03| 850.27
#2015-12-04| 841.59
#2015-12-07| 841.59
#2015-12-08| 820.62
#2015-12-09| 811.33
#2015-12-10| 811.33
#2015-12-11| 793.79
#2015-12-14| 785.30
#2015-12-15| 813.75
#2015-12-16| 813.34
#2015-12-17| 819.33
#2015-12-18| 796.09
#2015-12-21| 780.33
#2015-12-22| 777.40
#2015-12-23| 787.28
#2015-12-24| 790.24
#2015-12-25| 788.39
#2015-12-28| 789.41
#2015-12-29| 785.52
#2015-12-30| 787.63
#2015-12-31| 787.63
#2016-01-01| 787.63
#2016-01-04| 765.34
#2016-01-05| 757.02
#2016-01-06| 758.36
#2016-01-07| 727.66
#2016-01-08| 746.74
#2016-01-11| 740.70
#2016-01-12| 756.82
#2016-01-13| 777.71
#2016-01-14| 761.59
#2016-01-15| 746.52
#2016-01-18| 745.56
#2016-01-19| 766.90
#2016-01-20| 756.61
#2016-01-21| 757.22
#2016-01-22| 777.31
#2016-01-25| 778.06
#2016-01-26| 781.44
#2016-01-27| 794.12
#2016-01-28| 806.98
#2016-01-29| 823.81
#2016-02-01| 821.62
#2016-02-02| 805.63
#2016-02-03| 808.88
#2016-02-04| 819.76
#2016-02-05| 829.78
#2016-02-08| 827.97
#2016-02-09| 823.26
#2016-02-10| 827.30
#2016-02-11| 816.40
#2016-02-12| 808.58
#2016-02-15| 817.01
#2016-02-16| 818.77
#2016-02-17| 819.55
#2016-02-18| 832.07
#2016-02-19| 851.34
#2016-02-22| 851.34
#2016-02-23| 856.63
#2016-02-24| 862.06
#2016-02-25| 865.29
#2016-02-26| 871.34
#2016-02-29| 859.28
#2016-03-01| 874.95
#2016-03-02| 894.80
#2016-03-03| 910.06
#2016-03-04| 912.90
#2016-03-07| 926.38
#2016-03-08| 909.88
#2016-03-09| 924.41
#2016-03-10| 910.75
#2016-03-11| 925.09
#2016-03-14| 928.75
#2016-03-15| 913.46
#2016-03-16| 903.10
#2016-03-17| 912.01
#2016-03-18| 914.68
#2016-03-21| 922.62
#2016-03-22| 927.11
#2016-03-23| 937.09
#2016-03-24| 922.14
#2016-03-25| 911.82
#2016-03-28| 904.67
#2016-03-29| 904.71
#2016-03-30| 928.80
#2016-03-31| 928.65
#2016-04-01| 921.84
#2016-04-04| 914.75
#2016-04-05| 885.27
#2016-04-06| 885.27
#2016-04-07| 871.63
#2016-04-08| 884.66
#2016-04-11| 882.72
#2016-04-12| 894.31
#2016-04-13| 894.31
#2016-04-14| 894.31
#2016-04-15| 894.31
#2016-04-18| 907.70
#2016-04-19| 926.85
#2016-04-20| 925.81
#2016-04-21| 932.72
#2016-04-22| 920.14
#2016-04-25| 916.45
#2016-04-26| 923.87
#2016-04-27| 919.09
#2016-04-28| 913.65
#2016-04-29| 925.84
#2016-05-02| 925.84
#2016-05-03| 920.32
#2016-05-04| 909.78
#2016-05-05| 909.78
#2016-05-06| 909.78
#2016-05-09| 915.08
#2016-05-10| 908.61
#2016-05-11| 895.85
#2016-05-12| 908.94
#2016-05-13| 899.09
#2016-05-16| 904.03
#2016-05-17| 915.75
#2016-05-18| 906.54
#2016-05-19| 893.41
#2016-05-20| 893.41
#2016-05-23| 892.27
#2016-05-24| 888.22
#2016-05-25| 901.07
#2016-05-26| 908.23
#2016-05-27| 917.22
#2016-05-30| 926.84
#2016-05-31| 928.01
#2016-06-01| 922.17
#2016-06-02| 927.37
#2016-06-03| 935.74
#2016-06-06| 950.44
#2016-06-07| 952.17
#2016-06-08| 950.71
#2016-06-09| 940.33
#2016-06-10| 935.47
#2016-06-13| 927.52
#2016-06-14| 928.92
#2016-06-15| 933.05
#2016-06-16| 912.61
#2016-06-17| 917.38
#2016-06-20| 918.36
#2016-06-21| 926.36
#2016-06-22| 921.70
#2016-06-23| 936.96
#2016-06-24| 912.67
#2016-06-27| 916.65
#2016-06-28| 927.37
#2016-06-29| 935.42
#2016-06-30| 937.31
#2016-07-01| 937.31
#2016-07-04| 953.37
#2016-07-05| 948.35
#2016-07-06| 944.37
#2016-07-07| 946.85
#2016-07-08| 943.67
#2016-07-11| 959.75
#2016-07-12| 964.74
#2016-07-13| 966.03
#2016-07-14| 979.51
#2016-07-15| 983.14
#2016-07-18| 983.14
#2016-07-19| 983.14
#2016-07-20| 998.63
#2016-07-21| 994.35
#2016-07-22| 995.59
#2016-07-25| 993.01
#2016-07-26| 984.18
#2016-07-27| 995.08
#2016-07-28|1012.87
#2016-07-29|1012.49
#2016-08-01|1006.02
#2016-08-02| 994.02
#2016-08-03| 996.20
#2016-08-04| 993.57
#2016-08-05|1005.52
#2016-08-08|1028.78
#2016-08-09|1033.92
#2016-08-10|1042.96
#2016-08-11|1049.58
#2016-08-12|1049.58
#2016-08-15|1056.13
#2016-08-16|1046.51
#2016-08-17|1036.76
#2016-08-18|1050.94
#2016-08-19|1041.53
#2016-08-22|1043.24
#2016-08-23|1040.47
#2016-08-24|1048.45
#2016-08-25|1046.14
#2016-08-26|1051.19
#2016-08-29|1046.26
#2016-08-30|1049.07
#2016-08-31|1049.69
#2016-09-01|1048.51
#2016-09-02|1034.28
#2016-09-05|1017.85
#2016-09-06|1017.60
#2016-09-07|1013.69
#2016-09-08| 998.13
#2016-09-09| 989.45
#2016-09-12| 961.24
#2016-09-13| 990.63
#2016-09-14| 996.54
#2016-09-15| 996.75
#2016-09-16|1006.07
#2016-09-19|1015.19
#2016-09-20|1003.04
#2016-09-21|1014.45
#2016-09-22|1030.27
#2016-09-23|1018.09
#2016-09-26|1014.86
#2016-09-27|1013.93
#2016-09-28|1005.81
#2016-09-29|1013.43
#2016-09-30|1009.76
#2016-10-03|1016.30
#2016-10-04|1031.27
#2016-10-05|1025.71
#2016-10-06|1025.14
#2016-10-07|1018.09
#2016-10-10| 982.95
#2016-10-11| 963.37
#2016-10-12| 931.78
#2016-10-13| 949.07
#2016-10-14| 991.10
#2016-10-17| 981.57
#2016-10-18| 983.36
#2016-10-19| 989.91
#2016-10-20| 991.02
#2016-10-21| 989.86
#2016-10-24| 989.86
#2016-10-25| 997.01
#2016-10-26| 984.02
#2016-10-27| 983.70
#2016-10-28| 981.69
#2016-10-31| 982.92
#2016-11-01| 986.02
#2016-11-02| 979.10
#2016-11-03| 972.67
#2016-11-04| 965.92
#2016-11-07| 976.76
#2016-11-08| 989.23
#2016-11-09| 987.49
#2016-11-10| 987.92
#2016-11-11| 965.57
#2016-11-14| 942.03
#2016-11-15| 948.22
#2016-11-16| 944.83
#2016-11-17| 944.96
#2016-11-18| 938.74
#2016-11-21| 947.52
#2016-11-22| 953.84
#2016-11-23| 956.33
#2016-11-24| 948.36
#2016-11-25| 954.87
#2016-11-28| 956.47
#2016-11-29| 950.22
#2016-11-30| 959.50
#2016-12-01| 964.17
#2016-12-02| 960.38
#2016-12-05| 960.38
#2016-12-06| 968.28
#2016-12-07| 969.88
#2016-12-08| 974.44
#2016-12-09| 974.21
#2016-12-12| 974.21
#2016-12-13| 977.60
#2016-12-14| 970.59
#2016-12-15| 962.07
#2016-12-16| 961.04
#2016-12-19| 961.81
#2016-12-20| 953.86
#2016-12-21| 950.46
#2016-12-22| 950.44
#2016-12-23| 954.15
#2016-12-26| 957.93
#2016-12-27| 958.05
#2016-12-28| 961.27
#2016-12-29| 974.37
#2016-12-30| 983.09
#2017-01-02| 983.09
#2017-01-03| 983.09
#2017-01-04| 999.62
#2017-01-05|1005.97
#2017-01-06|1006.06
#2017-01-09| 999.40
#2017-01-10|1008.68
#2017-01-11|1008.59
#2017-01-12|1010.18
#2017-01-13|1012.50
#2017-01-16|1006.97
#2017-01-17|1007.34
#2017-01-18|1003.74
#2017-01-19| 998.52
#2017-01-20| 999.73
#2017-01-23|1006.10
#2017-01-24|1016.07
#2017-01-25|1026.88
#2017-01-26|1036.57
#2017-01-27|1032.86
#2017-01-30|1032.80
#2017-01-31|1024.59
#2017-02-01|1028.32
#2017-02-02|1026.65
#2017-02-03|1034.74
#2017-02-06|1043.69
#2017-02-07|1040.23
#2017-02-08|1044.38
#2017-02-09|1041.06
#2017-02-10|1041.05
#2017-02-13|1041.05
#2017-02-14|1031.85
#2017-02-15|1032.55
#2017-02-16|1034.13
#2017-02-17|1036.51
#2017-02-20|1034.92
#2017-02-21|1024.45
#2017-02-22|1031.91
#2017-02-23|1029.19
#2017-02-24|1029.49
#2017-02-27|1027.45
#2017-02-28|1027.81
#2017-03-01|1036.68
#2017-03-02|1037.65
#2017-03-03|1033.77
#2017-03-06|1027.28
#2017-03-07|1025.94
#2017-03-08|1028.49
#2017-03-09|1021.53
#2017-03-10|1015.93
#2017-03-13|1022.49
#2017-03-14|1022.78
#2017-03-15|1022.39
#2017-03-16|1038.91
#2017-03-17|1047.96
#2017-03-20|1053.45
#2017-03-21|1058.82
#2017-03-22|1056.74
#2017-03-23|1058.65
#2017-03-24|1063.97
#2017-03-27|1068.69
#2017-03-28|1071.83
#2017-03-29|1071.55
#2017-03-30|1074.70
#2017-03-31|1070.52
#2017-04-03|1075.53
#2017-04-04|1075.66
#2017-04-05|1075.39
#2017-04-06|1075.39
#2017-04-07|1080.72
#2017-04-10|1079.13
#2017-04-11|1080.80
#2017-04-12|1089.30
#2017-04-13|1089.30
#2017-04-14|1089.30
#2017-04-17|1085.93
#2017-04-18|1081.60
#2017-04-19|1071.69
#2017-04-20|1073.57
#2017-04-21|1074.82
#2017-04-24|1073.88
#2017-04-25|1073.42
#2017-04-26|1076.20
#2017-04-27|1068.61
#2017-04-28|1068.90
#2017-05-01|1068.90
#2017-05-02|1071.67
#2017-05-03|1073.58
#2017-05-04|1075.81
#2017-05-05|1071.82
#2017-05-08|1072.23
#2017-05-09|1068.65
#2017-05-10|1068.65
#2017-05-11|1065.85
#2017-05-12|1062.78
#2017-05-15|1064.44
#2017-05-16|1066.35
#2017-05-17|1067.06
#2017-05-18|1065.33
#2017-05-19|1070.37
#2017-05-22|1076.16
#2017-05-23|1080.16
#2017-05-24|1080.72
#2017-05-25|1085.66
#2017-05-26|1091.29
#2017-05-29|1087.50
#2017-05-30|1086.80
#2017-05-31|1081.83
#2017-06-01|1081.56
#2017-06-02|1082.03
#2017-06-05|1086.89
#2017-06-06|1087.80
#2017-06-07|1086.83
#2017-06-08|1087.06
#2017-06-09|1081.67
#2017-06-12|1079.14
#2017-06-13|1088.51
#2017-06-14|1093.46
#2017-06-15|1086.43
#2017-06-16|1090.70
#2017-06-19|1094.23
#2017-06-20|1089.65
#2017-06-21|1089.28
#2017-06-22|1091.76
#2017-06-23|1092.58
#2017-06-26|1094.00
#2017-06-27|1099.58
#2017-06-28|1096.55
#2017-06-29|1097.20
#2017-06-30|1098.04
#2017-07-03|1102.16
#2017-07-04|1100.63
#2017-07-05|1102.00
#2017-07-06|1097.63
#2017-07-07|1095.06
#2017-07-10|1095.06
#2017-07-11|1091.26
#2017-07-12|1097.39
#2017-07-13|1104.92
#2017-07-14|1107.99
#2017-07-17|1108.98
#2017-07-18|1110.74
#2017-07-19|1111.75
#2017-07-20|1106.23
#2017-07-21|1110.99
#2017-07-24|1116.17
#2017-07-25|1118.40
#2017-07-26|1118.71
#2017-07-27|1122.76
#2017-07-28|1122.76
#2017-07-31|1119.49
#2017-08-01|1115.15
#2017-08-02|1116.09
#2017-08-03|1116.22
#2017-08-04|1114.69
#2017-08-07|1112.87
#2017-08-08|1118.88
#2017-08-09|1116.98
#2017-08-10|1117.11
#2017-08-11|1112.68
#2017-08-14|1112.68
#2017-08-15|1113.84
#2017-08-16|1111.12
#2017-08-17|1111.18
#2017-08-18|1112.43
#2017-08-21|1113.17
#2017-08-22|1118.44
#2017-08-23|1117.61
#2017-08-24|1119.24
#2017-08-25|1119.05
#2017-08-28|1131.34
#2017-08-29|1160.78
#2017-08-30|1159.82
#2017-08-31|1160.37
#2017-09-01|1162.76
#2017-09-04|1164.67
#2017-09-05|1163.07
#2017-09-06|1162.81
#2017-09-07|1174.20
#2017-09-08|1181.96
#2017-09-11|1183.64
#2017-09-12|1186.50
#2017-09-13|1186.09
#2017-09-14|1200.61
#2017-09-15|1203.68
#2017-09-18|1215.69
#2017-09-19|1215.95
#2017-09-20|1213.05
#2017-09-21|1206.82
#2017-09-22|1196.77
#2017-09-25|1201.57
#2017-09-26|1199.00
#2017-09-27|1196.03
#2017-09-28|1185.93
#2017-09-29|1191.52
#2017-10-02|1203.88
#2017-10-03|1201.17
#2017-10-04|1200.83
#2017-10-05|1202.01
#2017-10-06|1203.02
#2017-10-09|1202.87
#2017-10-10|1222.07
#2017-10-11|1228.82
#2017-10-12|1228.62
#2017-10-13|1228.62
#2017-10-16|1243.82
#2017-10-17|1242.07
#2017-10-18|1226.68
#2017-10-19|1206.27
#2017-10-20|1212.67
#2017-10-23|1212.67
#2017-10-24|1211.36
#2017-10-25|1210.46
#2017-10-26|1210.46
#2017-10-27|1211.88
#2017-10-30|1220.50
#2017-10-31|1222.54
#2017-11-01|1222.35
#2017-11-02|1214.34
#2017-11-03|1216.58
#2017-11-06|1219.20
#2017-11-07|1221.11
#2017-11-08|1225.24
#2017-11-09|1217.29
#2017-11-10|1207.00
#2017-11-13|1212.34
#2017-11-14|1227.67
#2017-11-15|1219.39
#2017-11-16|1225.99
#2017-11-17|1245.12
#2017-11-20|1250.53
#2017-11-21|1246.55
#2017-11-22|1254.40
#2017-11-23|1253.93
#2017-11-24|1247.35
#2017-11-27|1249.07
#2017-11-28|1254.87
#2017-11-29|1262.80
#2017-11-30|1249.11
#2017-12-01|1253.18
#2017-12-04|1256.52
#2017-12-05|1256.52
#2017-12-06|1257.49
#2017-12-07|1265.54
#2017-12-08|1263.85
#2017-12-11|1263.85
#2017-12-12|1269.57
#2017-12-13|1271.36
#2017-12-14|1284.97
#2017-12-15|1286.04
#2017-12-18|1286.82
#2017-12-19|1290.78
#2017-12-20|1295.68
#2017-12-21|1292.98
#2017-12-22|1293.36
#2017-12-25|1300.97
#2017-12-26|1297.52
#2017-12-27|1299.36
#2017-12-28|1294.80
#2017-12-29|1303.43
#2018-01-01|1303.43
#2018-01-02|1303.43
#2018-01-03|1337.19
#2018-01-04|1353.96
#2018-01-05|1351.99
#2018-01-08|1350.47
#2018-01-09|1348.57
#2018-01-10|1354.95
#2018-01-11|1364.71
#2018-01-12|1372.65
#2018-01-15|1387.58
#2018-01-16|1384.38
#2018-01-17|1388.68
#2018-01-18|1378.71
#2018-01-19|1380.75
#2018-01-22|1380.24
#2018-01-23|1394.23
#2018-01-24|1406.07
#2018-01-25|1398.18
#2018-01-26|1415.40
#2018-01-29|1417.81
#2018-01-30|1406.73
#2018-01-31|1411.45
#2018-02-01|1418.78
#2018-02-02|1414.53
#2018-02-05|1395.78
#2018-02-06|1376.70
#2018-02-07|1371.48
#2018-02-08|1355.17
#2018-02-09|1357.11
#2018-02-12|1368.77
#2018-02-13|1380.33
#2018-02-14|1376.01
#2018-02-15|1394.49
#2018-02-16|1398.08
#2018-02-19|1397.16
#2018-02-20|1384.43
#2018-02-21|1395.52
#2018-02-22|1391.70
#2018-02-23|1407.31
#2018-02-26|1440.12
#2018-02-27|1442.66
#2018-02-28|1440.15
#2018-03-01|1440.15
#2018-03-02|1427.60
#2018-03-05|1426.48
#2018-03-06|1428.71
#2018-03-07|1418.86
#2018-03-08|1417.85
#2018-03-09|1427.91
#2018-03-12|1453.48
#2018-03-13|1456.95
#2018-03-14|1461.34
#2018-03-15|1460.67
#2018-03-16|1457.02
#2018-03-19|1447.82
#2018-03-20|1449.12
#2018-03-21|1442.84
#2018-03-22|1438.93
#2018-03-23|1441.76
#2018-03-26|1451.32
#2018-03-27|1451.74
#2018-03-28|1434.65
#2018-03-29|1419.62
#2018-03-30|1426.37
#2018-04-02|1437.54
#2018-04-03|1427.58
#2018-04-04|1390.59
#2018-04-05|1399.25
#2018-04-06|1399.25
#2018-04-09|1415.07
#2018-04-10|1422.30
#2018-04-11|1429.44
#2018-04-12|1427.87
#2018-04-13|1427.87
#2018-04-16|1427.87
#2018-04-17|1416.15
#2018-04-18|1430.49
#2018-04-19|1447.80
#2018-04-20|1452.17
#2018-04-23|1432.98
#2018-04-24|1432.44
#2018-04-25|1417.59
#2018-04-26|1415.25
#2018-04-27|1422.42
#2018-04-30|1420.88
#2018-05-01|1420.88
#2018-05-02|1423.08
#2018-05-03|1420.86
#2018-05-04|1405.48
#2018-05-07|1405.05
#2018-05-08|1390.53
#2018-05-09|1375.78
#2018-05-10|1371.00
#2018-05-11|1397.65
#2018-05-14|1403.14
#2018-05-15|1395.96
#2018-05-16|1372.89
#2018-05-17|1373.99
#2018-05-18|1370.83
#2018-05-21|1384.28
#2018-05-22|1386.02
#2018-05-23|1371.62
#2018-05-24|1356.50
#2018-05-25|1373.20
#2018-05-28|1364.67
#2018-05-29|1364.67
#2018-05-30|1349.03
#2018-05-31|1352.01
#2018-06-01|1347.87
#2018-06-04|1351.54
#2018-06-05|1367.71
#2018-06-06|1373.67
#2018-06-07|1364.05
#2018-06-08|1345.53
#2018-06-11|1348.92
#2018-06-12|1352.09
#2018-06-13|1341.21
#2018-06-14|1332.14
#2018-06-15|1318.54
#2018-06-18|1288.78
#2018-06-19|1251.52
#2018-06-20|1276.80
#2018-06-21|1245.98
#2018-06-22|1247.87
#2018-06-25|1235.27
#2018-06-26|1240.76
#2018-06-27|1233.91
#2018-06-28|1219.10
#2018-06-29|1222.63
#2018-07-02|1229.76
#2018-07-03|1241.27
#2018-07-04|1247.79
#2018-07-05|1227.37
#2018-07-06|1241.87
#2018-07-09|1248.62
#2018-07-10|1264.60
#2018-07-11|1251.82
#2018-07-12|1251.78
#2018-07-13|1249.96
#2018-07-16|1243.42
#2018-07-17|1245.05
#2018-07-18|1250.93
#2018-07-19|1251.69
#2018-07-20|1278.76
#2018-07-23|1285.40
#2018-07-24|1284.66
#2018-07-25|1303.47
#2018-07-26|1312.44
#2018-07-27|1312.44
#2018-07-30|1312.44
#2018-07-31|1315.96
#2018-08-01|1340.39
#2018-08-02|1320.23
#2018-08-03|1319.95
#2018-08-06|1309.34
#2018-08-07|1321.73
#2018-08-08|1336.15
#2018-08-09|1339.02
#2018-08-10|1321.02
#2018-08-13|1321.02
#2018-08-14|1309.75
#2018-08-15|1292.15
#2018-08-16|1296.40
#2018-08-17|1304.90
#2018-08-20|1326.22
#2018-08-21|1334.12
#2018-08-22|1335.98
#2018-08-23|1340.24
#2018-08-24|1338.13
#2018-08-27|1356.99
#2018-08-28|1358.70
#2018-08-29|1355.80
#2018-08-30|1349.00
#2018-08-31|1347.14
#2018-09-03|1346.59
#2018-09-04|1336.39
#2018-09-05|1313.28
#2018-09-06|1319.40
#2018-09-07|1315.49
#2018-09-10|1312.70
#2018-09-11|1292.24
#2018-09-12|1304.47
#2018-09-13|1348.51
#2018-09-14|1354.09
#2018-09-17|1341.51
#2018-09-18|1368.84
#2018-09-19|1378.78
#2018-09-20|1378.68
#2018-09-21|1381.20
#2018-09-24|1373.75
#2018-09-25|1377.23
#2018-09-26|1374.40
#2018-09-27|1379.24
#2018-09-28|1379.77
#2018-10-01|1386.29
#2018-10-02|1368.99
#2018-10-03|1366.44
#2018-10-04|1347.79
#2018-10-05|1329.91
#2018-10-08|1308.12
#2018-10-09|1308.40
#2018-10-10|1331.55
#2018-10-11|1308.62
#2018-10-12|1316.69
#2018-10-15|1316.69
#2018-10-16|1320.93
#2018-10-17|1325.64
#2018-10-18|1315.65
#2018-10-19|1304.77
#2018-10-22|1297.09
#2018-10-23|1297.09
#2018-10-24|1263.64
#2018-10-25|1279.51
#2018-10-26|1255.61
#2018-10-29|1257.20
#2018-10-30|1252.48
#2018-10-31|1282.78
#2018-11-01|1290.00
#2018-11-02|1306.73
#2018-11-05|1290.73
#2018-11-06|1294.21
#2018-11-07|1307.32
#2018-11-08|1308.47
#2018-11-09|1295.24
#2018-11-12|1281.98
#2018-11-13|1291.29
#2018-11-14|1286.17
#2018-11-15|1277.76
#2018-11-16|1276.17
#2018-11-19|1278.79
#2018-11-20|1259.97
#2018-11-21|1263.93
#2018-11-22|1256.67
#2018-11-23|1266.33
#2018-11-26|1275.50
#2018-11-27|1277.99
#2018-11-28|1279.63
#2018-11-29|1277.40
#2018-11-30|1285.62
#2018-12-03|1320.23
#2018-12-04|1325.00
#2018-12-05|1325.00
#2018-12-06|1301.89
#2018-12-07|1297.50
#2018-12-10|1297.50
#2018-12-11|1283.73
#2018-12-12|1287.38
#2018-12-13|1277.00
#2018-12-14|1270.06
#2018-12-17|1267.34
#2018-12-18|1255.04
#2018-12-19|1270.99
#2018-12-20|1268.51
#2018-12-21|1269.59
#2018-12-24|1266.79
#2018-12-25|1241.25
#2018-12-26|1243.58
#2018-12-27|1236.01
#2018-12-28|1248.73
#2018-12-31|1248.73
#2019-01-01|1248.73
#2019-01-02|1262.57
#2019-01-03|1261.13
#2019-01-04|1278.46
#2019-01-07|1298.00
#2019-01-08|1291.46
#2019-01-09|1290.22
#2019-01-10|1290.06
#2019-01-11|1295.26
#2019-01-14|1284.16
#2019-01-15|1285.02
#2019-01-16|1294.65
#2019-01-17|1295.42
#2019-01-18|1297.42
#2019-01-21|1299.19
#2019-01-22|1306.60
#2019-01-23|1321.57
#2019-01-24|1327.37
#2019-01-25|1333.79
#2019-01-28|1342.71
#2019-01-29|1346.19
#2019-01-30|1353.74
#2019-01-31|1368.47
#2019-02-01|1371.52
#2019-02-04|1368.44
#2019-02-05|1370.20
#2019-02-06|1375.77
#2019-02-07|1369.04
#2019-02-08|1359.24
#2019-02-11|1351.66
#2019-02-12|1355.49
#2019-02-13|1366.46
#2019-02-14|1361.65
#2019-02-15|1351.87
#2019-02-18|1353.57
#2019-02-19|1353.57
#2019-02-20|1367.68
#2019-02-21|1367.92
#2019-02-22|1371.56
#2019-02-25|1386.82
#2019-02-26|1377.17
#2019-02-27|1373.51
#2019-02-28|1357.01
#2019-03-01|1340.52
#2019-03-04|1328.97
#2019-03-05|1334.93
#2019-03-06|1318.48
#2019-03-07|1329.23
#2019-03-08|1327.27
#2019-03-11|1326.97
#2019-03-12|1331.07
#2019-03-13|1342.20
#2019-03-14|1336.75
#2019-03-15|1328.54
#2019-03-18|1323.22
#2019-03-19|1334.98
#2019-03-20|1330.41
#2019-03-21|1338.87
#2019-03-22|1352.58
#2019-03-25|1336.65
#2019-03-26|1340.29
#2019-03-27|1331.11
#2019-03-28|1332.15
#2019-03-29|1336.07
#2019-04-01|1341.93
#2019-04-02|1346.19
#2019-04-03|1348.59
#2019-04-04|1339.30
#2019-04-05|1337.94
#2019-04-08|1337.94
#2019-04-09|1351.82
#2019-04-10|1354.68
#2019-04-11|1351.41
#2019-04-12|1353.96
#2019-04-15|1353.96
#2019-04-16|1353.96
#2019-04-17|1363.38
#2019-04-18|1361.52
#2019-04-19|1361.17
#2019-04-22|1358.60
#2019-04-23|1356.55
#2019-04-24|1358.22
#2019-04-25|1351.50
#2019-04-26|1352.02
#2019-04-29|1353.59
#2019-04-30|1360.45
#2019-05-01|1360.45
#2019-05-02|1362.49
#2019-05-03|1363.15
#2019-05-06|1363.15
#2019-05-07|1360.62
#2019-05-08|1354.19
#2019-05-09|1346.54
#2019-05-10|1358.08
#2019-05-13|1350.23
#2019-05-14|1356.49
#2019-05-15|1342.16
#2019-05-16|1338.73
#2019-05-17|1329.42
#2019-05-20|1329.42
#2019-05-21|1328.80
#2019-05-22|1344.55
#2019-05-23|1327.02
#2019-05-24|1336.51
#2019-05-27|1346.54
#2019-05-28|1347.83
#2019-05-29|1334.95
#2019-05-30|1336.74
#2019-05-31|1342.83
#2019-06-03|1342.83
#2019-06-04|1374.98
#2019-06-05|1382.71
#2019-06-06|1384.23
#2019-06-07|1377.99
#2019-06-10|1388.02
#2019-06-11|1394.60
#2019-06-12|1397.63
#2019-06-13|1401.19
#2019-06-14|1402.25
#2019-06-17|1387.76
#2019-06-18|1400.56
#2019-06-19|1425.41
#2019-06-20|1452.16
#2019-06-21|1450.85
#2019-06-24|1452.82
#2019-06-25|1457.05
#2019-06-26|1455.28
#2019-06-27|1462.73
#2019-06-28|1466.45
#2019-07-01|1477.85
#2019-07-02|1465.55
#2019-07-03|1473.86
#2019-07-04|1455.97
#2019-07-05|1459.01
#2019-07-08|1450.28
#2019-07-09|1439.21
#2019-07-10|1456.14
#2019-07-11|1464.05
#2019-07-12|1441.22
#2019-07-15|1442.40
#2019-07-16|1442.40
#2019-07-17|1435.32
#2019-07-18|1434.52
#2019-07-19|1446.87
#2019-07-22|1435.58
#2019-07-23|1428.08
#2019-07-24|1427.54
#2019-07-25|1427.25
#2019-07-26|1411.01
#2019-07-29|1411.01
#2019-07-30|1409.24
#2019-07-31|1416.98
#2019-08-01|1405.37
#2019-08-02|1396.31
#2019-08-05|1377.18
#2019-08-06|1383.41
#2019-08-07|1370.70
#2019-08-08|1370.68
#2019-08-09|1366.78
#2019-08-12|1366.78
#2019-08-13|1334.79
#2019-08-14|1332.60
#2019-08-15|1315.07
#2019-08-16|1339.54
#2019-08-19|1345.93
#2019-08-20|1336.03
#2019-08-21|1346.15
#2019-08-22|1341.27
#2019-08-23|1359.32
#2019-08-26|1340.87
#2019-08-27|1330.66
#2019-08-28|1329.15
#2019-08-29|1349.42
#2019-08-30|1368.41
#2019-09-02|1359.27
#2019-09-03|1340.02
#2019-09-04|1362.08
#2019-09-05|1373.75
#2019-09-06|1370.39
#2019-09-09|1375.28
#2019-09-10|1374.35
#2019-09-11|1398.11
#2019-09-12|1392.95
#2019-09-13|1388.38
#2019-09-16|1381.02
#2019-09-17|1376.12
#2019-09-18|1372.26
#2019-09-19|1363.22
#2019-09-20|1368.36
#2019-09-23|1352.01
#2019-09-24|1354.10
#2019-09-25|1351.31
#2019-09-26|1351.87
#2019-09-27|1359.24
#2019-09-30|1353.84
#2019-10-01|1338.87
#2019-10-02|1326.66
#2019-10-03|1326.75
#2019-10-04|1325.65
#2019-10-07|1331.59
#2019-10-08|1330.55
#2019-10-09|1336.59
#2019-10-10|1322.56
#2019-10-11|1340.37
#2019-10-14|1340.37
#2019-10-15|1342.87
#2019-10-16|1347.09
#2019-10-17|1347.09
#2019-10-18|1345.85
#2019-10-21|1337.53
#2019-10-22|1340.79
#2019-10-23|1340.79
#2019-10-24|1327.46
#2019-10-25|1312.47
#2019-10-28|1314.85
#2019-10-29|1310.60
#2019-10-30|1328.83
#2019-10-31|1325.23
#2019-11-01|1317.66
#2019-11-04|1342.75
#2019-11-05|1355.89
#2019-11-06|1351.62
#2019-11-07|1365.46
#2019-11-08|1359.79
#2019-11-11|1346.90
#2019-11-12|1356.84
#2019-11-13|1350.18
#2019-11-14|1346.49
#2019-11-15|1339.53
#2019-11-18|1337.59
#2019-11-19|1337.47
#2019-11-20|1326.33
#2019-11-21|1326.07
#2019-11-22|1333.10
#2019-11-25|1346.94
#2019-11-26|1342.16
#2019-11-27|1343.51
#2019-11-28|1340.21
#2019-11-29|1329.41
#2019-12-02|1306.83
#2019-12-03|1303.42
#2019-12-04|1296.16
#2019-12-05|1296.16
#2019-12-06|1290.65
#2019-12-09|1290.32
#2019-12-10|1290.32
#2019-12-11|1287.59
#2019-12-12|1299.36
#2019-12-13|1308.69
#2019-12-16|1287.37
#2019-12-17|1296.58
#2019-12-18|1314.13
#2019-12-19|1318.65
#2019-12-20|1323.36
#2019-12-23|1326.77
#2019-12-24|1319.66
#2019-12-25|1324.39
#2019-12-26|1325.66
#2019-12-27|1324.27
#2019-12-30|1330.02
#2019-12-31|1330.02
#2020-01-01|1330.02
#2020-01-02|1336.39
#2020-01-03|1332.28
#2020-01-06|1309.10
#2020-01-07|1318.24
#2020-01-08|1290.22
#2020-01-09|1305.61
#2020-01-10|1305.63
#2020-01-13|1301.71
#2020-01-14|1298.42
#2020-01-15|1289.50
#2020-01-16|1306.12
#2020-01-17|1311.75
#2020-01-20|1295.26
#2020-01-21|1284.22
#2020-01-22|1282.30
#2020-01-23|1279.76
#2020-01-24|1273.11
#2020-01-27|1225.13
#2020-01-28|1210.81
#2020-01-29|1215.20
#2020-01-30|1213.75
#2020-01-31|1205.92
#2020-02-03|1192.41
#2020-02-04|1220.54
#2020-02-05|1232.19
#2020-02-06|1233.15
#2020-02-07|1223.06
#2020-02-10|1223.06
#2020-02-11|1211.08
#2020-02-12|1230.38
#2020-02-13|1223.55
#2020-02-14|1219.20
#2020-02-17|1222.30
#2020-02-18|1206.13
#2020-02-19|1210.74
#2020-02-20|1185.31
#2020-02-21|1182.06
#2020-02-24|1133.77
#2020-02-25|1137.04
#2020-02-26|1071.25
#2020-02-27|1104.33
#2020-02-28|1065.51
#2020-03-02|1074.43
#2020-03-03|1103.67
#2020-03-04|1108.93
#2020-03-05|1106.24
#2020-03-06|1085.82
#2020-03-09| 977.93
#2020-03-10| 992.03
#2020-03-11| 981.02
#2020-03-12| 873.32
#2020-03-13| 886.19
#2020-03-16| 811.66
#2020-03-17| 799.11
#2020-03-18| 809.29
#2020-03-19| 800.80
#2020-03-20| 868.44
#2020-03-23| 778.19
#2020-03-24| 797.38
#2020-03-25| 839.09
#2020-03-26| 853.05
#2020-03-27| 861.70
#2020-03-30| 845.99
#2020-03-31| 873.03
#2020-04-01| 853.14
#2020-04-02| 879.56
#2020-04-03| 878.33
#2020-04-06| 878.33
#2020-04-07| 939.79
#2020-04-08| 930.31
#2020-04-09| 931.22
#2020-04-10| 937.94
#2020-04-13| 943.75
#2020-04-14| 961.65
#2020-04-15| 948.86
#2020-04-16| 920.66
#2020-04-17| 958.70
#2020-04-20| 983.00
#2020-04-21| 963.66
#2020-04-22| 966.25
#2020-04-23| 970.39
#2020-04-24| 956.26
#2020-04-27| 963.59
#2020-04-28| 965.65
#2020-04-29| 969.69
#2020-04-30| 993.52
#2020-05-01| 993.52
#2020-05-04| 993.52
#2020-05-05| 977.51
#2020-05-06| 977.51
#2020-05-07| 961.14
#2020-05-08| 970.89
#2020-05-11| 990.51
#2020-05-12| 998.13
#2020-05-13| 993.09
#2020-05-14| 981.34
#2020-05-15| 977.33
#2020-05-18| 986.16
#2020-05-19|1008.29
#2020-05-20|1014.92
#2020-05-21|1010.66
#2020-05-22| 991.07
#2020-05-25| 999.01
#2020-05-26|1015.22
#2020-05-27|1029.74
#2020-05-28|1028.04
#2020-05-29|1038.47
#2020-06-01|1052.91
#2020-06-02|1076.23
#2020-06-03|1076.23
#2020-06-04|1124.79
#2020-06-05|1149.91
#2020-06-08|1147.44
#2020-06-09|1132.02
#2020-06-10|1149.37
#2020-06-11|1135.21
#2020-06-12|1114.39
#2020-06-15|1072.36
#2020-06-16|1098.39
#2020-06-17|1098.76
#2020-06-18|1098.48
#2020-06-19|1095.22
#2020-06-22|1075.74
#2020-06-23|1081.58
#2020-06-24|1070.67
#2020-06-25|1064.77
#2020-06-26|1067.30
#2020-06-29|1070.46
#2020-06-30|1075.55
#2020-07-01|1083.08
#2020-07-02|1099.28
#2020-07-03|1090.31
#2020-07-06|1090.31
#2020-07-07|1080.28
#2020-07-08|1074.93
#2020-07-09|1078.39
#2020-07-10|1060.06
#2020-07-13|1053.43
#2020-07-14|1047.97
#2020-07-15|1059.21
#2020-07-16|1048.24
#2020-07-17|1056.35
#2020-07-20|1045.93
#2020-07-21|1064.93
#2020-07-22|1050.00
#2020-07-23|1053.22
#2020-07-24|1036.03
#2020-07-27|1036.03
#2020-07-28|1036.03
#2020-07-29|1038.86
#2020-07-30|1024.51
#2020-07-31|1043.19
#2020-08-03|1030.13
#2020-08-04|1039.44
#2020-08-05|1051.37
#2020-08-06|1047.02
#2020-08-07|1036.40
#2020-08-10|1034.62
#2020-08-11|1050.87
#2020-08-12|1050.87
#2020-08-13|1070.50
#2020-08-14|1046.77
#2020-08-17|1041.59
#2020-08-18|1052.51
#2020-08-19|1030.65
#2020-08-20|1010.01
#2020-08-21|1008.39
#2020-08-24|1020.87
#2020-08-25|1023.37
#2020-08-26|1026.07
#2020-08-27|1031.68
#2020-08-28|1031.54
#2020-08-31|1023.50
#2020-09-01|1020.86
#2020-09-02|1025.44
#2020-09-03|1014.52
#2020-09-04|1014.52
#2020-09-07|1014.52
#2020-09-08|1002.58
#2020-09-09|1002.48
#2020-09-10|1000.36
#2020-09-11| 993.03
#2020-09-14| 987.41
#2020-09-15| 999.71
#2020-09-16|1003.96
#2020-09-17| 994.20
#2020-09-18| 997.03
#2020-09-21| 979.98
#2020-09-22| 965.84
#2020-09-23| 950.57
#2020-09-24| 931.31
#2020-09-25| 930.65
#2020-09-28| 948.00
#2020-09-29| 945.58
#2020-09-30| 925.76
#2020-10-01| 938.97
#2020-10-02| 928.67
#2020-10-05| 938.34
#2020-10-06| 951.09
#2020-10-07| 956.87
#2020-10-08| 967.14
#2020-10-09| 966.62
#2020-10-12| 964.25
#2020-10-13| 964.25
#2020-10-14| 951.53
#2020-10-15| 938.81
#2020-10-16| 931.92
#2020-10-19| 912.68
#2020-10-20| 911.67
#2020-10-21| 920.46
#2020-10-22| 913.01
#2020-10-23| 913.01
#2020-10-26| 906.01
#2020-10-27| 908.58
#2020-10-28| 910.25
#2020-10-29| 905.14
#2020-10-30| 900.81
#2020-11-02| 903.65
#2020-11-03| 923.90
#2020-11-04| 919.04
#2020-11-05| 969.82
#2020-11-06| 983.00
#2020-11-09|1009.01
#2020-11-10|1093.51
#2020-11-11|1102.76
#2020-11-12|1089.92
#2020-11-13|1102.81
#2020-11-16|1101.24
#2020-11-17|1107.73
#2020-11-18|1116.71
#2020-11-19|1113.97
#2020-11-20|1139.79
#2020-11-23|1166.24
#2020-11-24|1148.92
#2020-11-25|1165.06
#2020-11-26|1172.36
#2020-11-27|1165.69
#2020-11-30|1129.82
#2020-12-01|1146.38
#2020-12-02|1144.03
#2020-12-03|1164.01
#2020-12-04|1176.01
#2020-12-07|1176.01
#2020-12-08|1202.00
#2020-12-09|1203.21
#2020-12-10|1203.21
#2020-12-11|1203.21
#2020-12-14|1188.44
#2020-12-15|1188.56
#2020-12-16|1192.34
#2020-12-17|1193.71
#2020-12-18|1187.71
#2020-12-21|1114.57
#2020-12-22|1124.99
#2020-12-23|1107.77
#2020-12-24|1136.31
#2020-12-25|1142.87
#2020-12-28|1118.39
#2020-12-29|1148.36
#2020-12-30|1136.44
#2020-12-31|1136.44
#2021-01-01|1136.44
#2021-01-04|1147.75
#2021-01-05|1161.51
#2021-01-06|1160.53
#2021-01-07|1170.54
#2021-01-08|1176.55
#2021-01-11|1163.82
#2021-01-12|1169.49
#2021-01-13|1183.54
#2021-01-14|1183.40
#2021-01-15|1171.74
#2021-01-18|1155.38
#2021-01-19|1158.12
#2021-01-20|1157.23
#2021-01-21|1171.12
#2021-01-22|1161.89
#2021-01-25|1165.48
#2021-01-26|1168.49
#2021-01-27|1155.28
#2021-01-28|1132.24
#2021-01-29|1128.86
#2021-02-01|1141.97
#2021-02-02|1147.54
#2021-02-03|1142.58
#2021-02-04|1143.70
#2021-02-05|1158.67
#2021-02-08|1186.56
#2021-02-09|1193.81
#2021-02-10|1195.56
#2021-02-11|1190.14
#2021-02-12|1190.14
#2021-02-15|1188.78
#2021-02-16|1192.95
#2021-02-17|1184.33
#2021-02-18|1176.88
#2021-02-19|1168.16
#2021-02-22|1150.75
#2021-02-23|1176.28
#2021-02-24|1169.50
#2021-02-25|1168.91
#2021-02-26|1168.91
#2021-03-01|1176.42
#2021-03-02|1174.45
#2021-03-03|1211.85
#2021-03-04|1203.00
#2021-03-05|1206.58
#2021-03-08|1201.06
#2021-03-09|1206.12
#2021-03-10|1227.33
#2021-03-11|1234.23
#2021-03-12|1219.36
#2021-03-15|1216.93
#2021-03-16|1210.55
#2021-03-17|1210.89
#2021-03-18|1209.03
#2021-03-19|1202.03
#2021-03-22|1194.96
#2021-03-23|1188.54
#2021-03-24|1192.80
#2021-03-25|1191.15
#2021-03-26|1192.92
#2021-03-29|1196.24
#2021-03-30|1200.63
#2021-03-31|1198.78
#2021-04-01|1204.37
#2021-04-02|1208.13
#2021-04-05|1195.29
#2021-04-06|1195.08
#2021-04-07|1179.98
#2021-04-08|1177.25
#2021-04-09|1188.46
#2021-04-12|1169.16
#2021-04-13|1168.52
#2021-04-14|1169.04
#2021-04-15|1168.49
#2021-04-16|1180.76
#2021-04-19|1196.07
#2021-04-20|1202.06
#2021-04-21|1196.56
#2021-04-22|1186.77
#2021-04-23|1172.25
#2021-04-26|1174.13
#2021-04-27|1172.65
#2021-04-28|1184.79
#2021-04-29|1207.08
#2021-04-30|1195.30
#2021-05-03|1195.05
#2021-05-04|1195.40
#2021-05-05|1164.80
#2021-05-06|1181.94
#2021-05-07|1198.72
#2021-05-10|1208.48
#2021-05-11|1209.31
#2021-05-12|1204.11
#2021-05-13|1175.84
#2021-05-14|1173.83
#2021-05-17|1170.19
#2021-05-18|1180.30
#2021-05-19|1170.76
#2021-05-20|1166.47
#2021-05-21|1164.07
#2021-05-24|1157.44
#2021-05-25|1177.01
#2021-05-26|1177.05
#2021-05-27|1192.80
#2021-05-28|1192.21
#2021-05-31|1201.39
#2021-06-01|1224.89
#2021-06-02|1218.94
#2021-06-03|1218.80
#2021-06-04|1205.73
#2021-06-07|1210.31
#2021-06-08|1214.16
#2021-06-09|1229.30
#2021-06-10|1230.80
#2021-06-11|1244.48
#2021-06-14|1240.07
#2021-06-15|1225.28
#2021-06-16|1222.96
#2021-06-17|1207.42
#2021-06-18|1205.24
#2021-06-21|1187.63
#2021-06-22|1178.50
#2021-06-23|1174.89
#2021-06-24|1173.15
#2021-06-25|1176.78
#2021-06-28|1163.46
#2021-06-29|1170.68
#2021-06-30|1165.45
#2021-07-01|1169.35
#2021-07-02|1151.20
#2021-07-05|1155.77
#2021-07-06|1158.73
#2021-07-07|1145.62
#2021-07-08|1119.90
#2021-07-09|1123.92
#2021-07-12|1117.61
#2021-07-13|1133.69
#2021-07-14|1122.64
#2021-07-15|1130.71
#2021-07-16|1122.42
#2021-07-19|1103.39
#2021-07-20|1093.33
#2021-07-21|1090.06
#2021-07-22|1101.01
#2021-07-23|1092.73
#2021-07-26|1092.53
#2021-07-27|1082.60
#2021-07-28|1082.61
#2021-07-29|1088.55
#2021-07-30|1080.22
#2021-08-02|1080.79
#2021-08-03|1087.55
#2021-08-04|1090.56
#2021-08-05|1068.82
#2021-08-06|1065.86
#2021-08-09|1080.30
#2021-08-10|1078.50
#2021-08-11|1073.38
#2021-08-12|1073.33
#2021-08-13|1074.88
#2021-08-16|1078.58
#2021-08-17|1089.54
#2021-08-18|1090.22
#2021-08-19|1078.09
#2021-08-20|1081.86
#2021-08-23|1116.20
#2021-08-24|1136.30
#2021-08-25|1158.45
#2021-08-26|1154.73
#2021-08-27|1170.66
#2021-08-30|1195.87
#2021-08-31|1207.92
#2021-09-01|1205.04
#2021-09-02|1218.58
#2021-09-03|1216.50
#2021-09-06|1219.99
#2021-09-07|1206.22
#2021-09-08|1201.64
#2021-09-09|1195.14
#2021-09-10|1200.40
#2021-09-13|1177.50
#2021-09-14|1165.12
#2021-09-15|1167.96
#2021-09-16|1167.37
#2021-09-17|1155.85
#2021-09-20|1134.15
#2021-09-21|1136.14
#2021-09-22|1132.20
#2021-09-23|1162.65
#2021-09-24|1162.42
#2021-09-27|1149.21
#2021-09-28|1134.39
#2021-09-29|1136.12
#2021-09-30|1130.13
#2021-10-01|1138.68
#2021-10-04|1140.85
#2021-10-05|1150.00
#2021-10-06|1132.62
#2021-10-07|1148.35
#2021-10-08|1151.20
#2021-10-11|1145.49
#2021-10-12|1170.92
#2021-10-13|1172.69
#2021-10-14|1175.81
#2021-10-15|1177.11
#2021-10-18|1177.69
#2021-10-19|1173.57
#2021-10-20|1176.19
#2021-10-21|1176.83
#2021-10-22|1177.42
#2021-10-25|1177.61
#2021-10-26|1180.78
#2021-10-27|1163.19
#2021-10-28|1165.72
#2021-10-29|1163.03
#2021-11-01|1154.18
#2021-11-02|1165.82
#2021-11-03|1165.16
#2021-11-04|1169.67
#2021-11-05|1174.82
#2021-11-08|1179.10
#2021-11-09|1184.21
#2021-11-10|1184.86
#2021-11-11|1183.39
#2021-11-12|1185.02
#2021-11-15|1197.09
#2021-11-16|1200.13
#2021-11-17|1197.68
#2021-11-18|1206.09
#2021-11-19|1196.17
#2021-11-22|1197.21
#2021-11-23|1182.91
#2021-11-24|1176.83
#2021-11-25|1176.96
#2021-11-26|1138.88
#2021-11-29|1119.32
#2021-11-30|1105.36
#2021-12-01|1118.03
#2021-12-02|1113.03
#2021-12-03|1106.59
#2021-12-06|1106.67
#2021-12-07|1128.00
#2021-12-08|1137.56
#2021-12-09|1135.02
#2021-12-10|1134.41
#2021-12-13|1140.57
#2021-12-14|1147.24
#2021-12-15|1136.12
#2021-12-16|1163.01
#2021-12-17|1161.00
#2021-12-20|1131.29
#2021-12-21|1130.72
#2021-12-22|1132.82
#2021-12-23|1148.00
#2021-12-24|1152.50
#2021-12-27|1150.23
#2021-12-28|1159.94
#2021-12-29|1168.52
#2021-12-30|1172.13
#2021-12-31|1172.26
#2022-01-03|1172.10
#2022-01-04|1185.36
#2022-01-05|1195.05
#2022-01-06|1162.81
#2022-01-07|1161.39
#2022-01-10|1161.62
#2022-01-11|1176.95
#2022-01-12|1188.15
#2022-01-13|1191.26
#2022-01-14|1185.22
#2022-01-17|1194.63
#2022-01-18|1175.24
#2022-01-19|1180.24
#2022-01-20|1187.68
#2022-01-21|1182.35
#2022-01-24|1177.23
#2022-01-25|1174.96
#2022-01-26|1188.50
#2022-01-27|1169.70
#2022-01-28|1167.50
#2022-01-31|1174.20
#2022-02-01|1187.81
#2022-02-02|1191.87
#2022-02-03|1195.40
#2022-02-04|1212.60
#2022-02-07|1212.37
#2022-02-08|1221.83
#2022-02-09|1249.92
#2022-02-10|1256.81
#2022-02-11|1247.71
#2022-02-14|1245.97
#2022-02-15|1271.81
#2022-02-16|1272.84
#2022-02-17|1285.73
#2022-02-18|1283.27
#2022-02-21|1269.56
#2022-02-22|1255.94
#2022-02-23|1268.87
#2022-02-24|1239.03
#2022-02-25|1252.00
#2022-02-28|1250.47
#2022-03-01|1250.14
#2022-03-02|1241.40
#2022-03-03|1251.24
#2022-03-04|1230.13
#2022-03-07|1185.61
#2022-03-08|1174.77
#2022-03-09|1190.44
#2022-03-10|1190.70
#2022-03-11|1193.28
#2022-03-14|1194.65
#2022-03-15|1179.46
#2022-03-16|1199.89
#2022-03-17|1218.21
#2022-03-18|1208.46
#2022-03-21|1196.64
#2022-03-22|1200.16
#2022-03-23|1196.30
#2022-03-24|1200.57
#2022-03-25|1199.83
#2022-03-28|1194.76
#2022-03-29|1205.90
#2022-03-30|1225.55
#2022-03-31|1222.84
#2022-04-01|1221.97
#2022-04-04|1219.99
#2022-04-05|1221.86
#2022-04-06|1221.80
#2022-04-07|1198.53
#2022-04-08|1196.84
#2022-04-11|1192.53
#2022-04-12|1179.25
#2022-04-13|1179.19
#2022-04-14|1179.10
#2022-04-15|1179.10
#2022-04-18|1163.68
#2022-04-19|1156.08
#2022-04-20|1164.41
#2022-04-21|1172.20
#2022-04-22|1164.30
#2022-04-25|1144.11
#2022-04-26|1131.96
#2022-04-27|1126.57
#2022-04-28|1126.95
#2022-04-29|1133.20
#2022-05-02|1133.05
#2022-05-03|1118.79
#2022-05-04|1118.32
#2022-05-05|1133.62
#2022-05-06|1111.52
#2022-05-09|1089.72
#2022-05-10|1102.29
#2022-05-11|1097.03
#2022-05-12|1082.27
#2022-05-13|1083.70
#2022-05-16|1083.70
#2022-05-17|1113.77
#2022-05-18|1115.03
#2022-05-19|1105.10
#2022-05-20|1125.92
#2022-05-23|1140.39
#2022-05-24|1132.00
#2022-05-25|1127.29
#2022-05-26|1132.64
#2022-05-27|1138.84
#2022-05-30|1152.59
#2022-05-31|1155.18
#2022-06-01|1151.89
#2022-06-02|1141.87
#2022-06-03|1141.27
#2022-06-06|1140.98
#2022-06-07|1124.43
#2022-06-08|1124.07
#2022-06-09|1130.52
#2022-06-10|1116.75
#2022-06-13|1094.89
#2022-06-14|1093.46
#2022-06-15|1086.32
#2022-06-16|1063.10
#2022-06-17|1058.27
#2022-06-20|1060.29
#2022-06-21|1069.28
#2022-06-22|1052.87
#2022-06-23|1050.66
#2022-06-24|1060.23
#2022-06-27|1078.02
#2022-06-28|1094.25
#2022-06-29|1085.65
#2022-06-30|1068.85
#2022-07-01|1068.39
#2022-07-04|1062.80
#2022-07-05|1050.67
#2022-07-06|1045.28
#2022-07-07|1057.65
#2022-07-08|1058.28
#2022-07-11|1054.12
#2022-07-12|1043.90
#2022-07-13|1043.96
#2022-07-14|1033.74
#2022-07-15|1028.59
#2022-07-18|1035.81
#2022-07-19|1027.86
#2022-07-20|1028.44
#2022-07-21|1025.41
#2022-07-22|1036.19
#2022-07-25|1040.66
#2022-07-26|1034.17
#2022-07-27|1055.57
#2022-07-28|1055.97
#2022-07-29|1056.20
#2022-08-01|1088.71
#2022-08-02|1081.80
#2022-08-03|1085.21
#2022-08-04|1093.99
#2022-08-05|1108.70
#2022-08-08|1108.80
#2022-08-09|1128.98
#2022-08-10|1129.41
#2022-08-11|1147.20
#2022-08-12|1145.74
#2022-08-15|1135.56
#2022-08-16|1144.90
#2022-08-17|1148.29
#2022-08-18|1138.26
#2022-08-19|1129.14
#2022-08-22|1110.48
#2022-08-23|1123.63
#2022-08-24|1123.25
#2022-08-25|1138.49
#2022-08-26|1135.00
#2022-08-29|1105.02
#2022-08-30|1118.02
#2022-08-31|1116.78
#2022-09-01|1099.28
#2022-09-02|1096.32
#2022-09-05|1100.98
#2022-09-06|1109.52
#2022-09-07|1111.35
#2022-09-08|1121.76
#2022-09-09|1141.40
#2022-09-12|1145.79
#2022-09-13|1141.88
#2022-09-14|1125.79
#2022-09-15|1108.49
#2022-09-16|1093.37
#2022-09-19|1102.88
#2022-09-20|1106.65
#2022-09-21|1099.18
#2022-09-22|1101.48
#2022-09-23|1089.11
#2022-09-26|1073.23
#2022-09-27|1067.72
#2022-09-28|1053.86
#2022-09-29|1063.17
#2022-09-30|1067.27
#2022-10-03|1032.31
#2022-10-04|1065.47
#2022-10-05|1071.53
#2022-10-06|1078.93
#2022-10-07|1069.27
#2022-10-10|1052.24
#2022-10-11|1042.09
#2022-10-12|1042.02
#2022-10-13|1042.01
#2022-10-14|1042.25
#2022-10-17|1050.50
#2022-10-18|1064.60
#2022-10-19|1059.44
#2022-10-20|1062.00
#2022-10-21|1057.48
#2022-10-24|1057.53
#2022-10-25|1070.37
#2022-10-26|1077.80
#2022-10-27|1075.92
#2022-10-28|1082.13
#2022-10-31|1078.01
#2022-11-01|1099.86
#2022-11-02|1105.84
#2022-11-03|1096.10
#2022-11-04|1104.21
#2022-11-07|1107.79
#2022-11-08|1120.04
#2022-11-09|1129.20
#2022-11-10|1126.96
#2022-11-11|1169.80
#2022-11-14|1159.84
#2022-11-15|1172.67
#2022-11-16|1160.18
#2022-11-17|1150.46
#2022-11-18|1158.78
#2022-11-21|1143.16
#2022-11-22|1149.37
#2022-11-23|1149.32
#2022-11-24|1167.08
#2022-11-25|1157.91
#2022-11-28|1164.02
#2022-11-29|1175.94
#2022-11-30|1192.15
#2022-12-01|1215.31
#2022-12-02|1214.94
#2022-12-05|1216.03
#2022-12-06|1196.88
#2022-12-07|1183.60
#2022-12-08|1187.46
#2022-12-09|1194.43
#2022-12-12|1194.60
#2022-12-13|1196.63
#2022-12-14|1210.44
#2022-12-15|1188.63
#2022-12-16|1185.50
#2022-12-19|1190.00
#2022-12-20|1184.93
#2022-12-21|1196.10
#2022-12-22|1201.28
#2022-12-23|1200.62
#2022-12-26|1206.76
#2022-12-27|1223.40
#2022-12-28|1221.29
#2022-12-29|1238.68
#2022-12-30|1251.18
#2023-01-02|1251.18
#2023-01-03|1275.92
#2023-01-04|1285.12
#2023-01-05|1274.19
#2023-01-06|1280.61
#2023-01-09|1315.27
#2023-01-10|1311.84
#2023-01-11|1312.36
#2023-01-12|1312.89
#2023-01-13|1317.79
#2023-01-16|1318.83
#2023-01-17|1310.30
#2023-01-18|1324.82
#2023-01-19|1320.72
#2023-01-20|1315.94
#2023-01-23|1326.66
#2023-01-24|1321.27
#2023-01-25|1321.83
#2023-01-26|1319.79
#2023-01-27|1321.74
#2023-01-30|1329.43
#2023-01-31|1303.77
#2023-02-01|1323.42
#2023-02-02|1321.84
#2023-02-03|1325.22
#2023-02-06|1288.91
#2023-02-07|1293.34
#2023-02-08|1290.04
#2023-02-09|1291.23
#2023-02-10|1273.77
#2023-02-13|1270.00
#2023-02-14|1268.73
#2023-02-15|1252.55
#2023-02-16|1260.27
#2023-02-17|1245.81
#2023-02-20|1252.00
#2023-02-21|1253.41
#2023-02-22|1245.54
#2023-02-23|1234.64
#2023-02-24|1211.18
#2023-02-27|1197.00
#2023-02-28|1185.30
#2023-03-01|1209.06
#2023-03-02|1209.24
#2023-03-03|1207.56
#2023-03-06|1207.36
#2023-03-07|1221.27
#2023-03-08|1197.58
#2023-03-09|1200.59
#2023-03-10|1191.50
#2023-03-13|1188.29
#2023-03-14|1155.82
#2023-03-15|1187.84
#2023-03-16|1186.88
#2023-03-17|1205.03
#2023-03-20|1199.74
#2023-03-21|1212.70
#2023-03-22|1217.04
#2023-03-23|1234.94
#2023-03-24|1233.13
#2023-03-27|1221.48
#2023-03-28|1234.98
#2023-03-29|1246.01
#2023-03-30|1237.60
#2023-03-31|1242.97
#2023-04-03|1228.53
#2023-04-04|1231.83
#2023-04-05|1228.26
#2023-04-06|1227.68
#2023-04-07|1232.08
#2023-04-10|1231.85
#2023-04-11|1239.75
#2023-04-12|1233.60
#2023-04-13|1233.23
#2023-04-14|1233.56
#2023-04-17|1238.71
#2023-04-18|1235.53
#2023-04-19|1221.43
#2023-04-20|1212.64
#2023-04-21|1209.19
#2023-04-24|1209.06
#2023-04-25|1201.10
#2023-04-26|1211.30
#2023-04-27|1202.21
#2023-04-28|1197.62
#2023-05-01|1197.60
#2023-05-02|1203.03
#2023-05-03|1211.65
#2023-05-04|1211.44
#2023-05-05|1211.52
#2023-05-08|1244.76
#2023-05-09|1248.46
#2023-05-10|1251.17
#2023-05-11|1248.69
#2023-05-12|1234.55
#2023-05-15|1227.68
#2023-05-16|1218.58
#2023-05-17|1193.76
#2023-05-18|1194.10
#2023-05-19|1182.47
#2023-05-22|1191.77
#2023-05-23|1184.20
#2023-05-24|1190.10
#2023-05-25|1186.16
#2023-05-26|1179.13
#2023-05-29|1187.74
#2023-05-30|1181.21
#2023-05-31|1176.71
#2023-06-01|1168.15
#2023-06-02|1185.01
#2023-06-05|1184.71
#2023-06-06|1175.77
#2023-06-07|1181.74
#2023-06-08|1202.83
#2023-06-09|1204.38
#2023-06-12|1202.38
#2023-06-13|1211.31
#2023-06-14|1205.11
#2023-06-15|1203.98
#2023-06-16|1211.29
#2023-06-19|1208.19
#2023-06-20|1191.84
#2023-06-21|1176.69
#2023-06-22|1160.00
#2023-06-23|1153.15
#2023-06-26|1145.29
#2023-06-27|1135.51
#2023-06-28|1115.81
#2023-06-29|1123.03
#2023-06-30|1150.26
#2023-07-03|1161.72
#2023-07-04|1181.60
#2023-07-05|1179.08
#2023-07-06|1160.86
#2023-07-07|1156.25
#2023-07-10|1166.49
#2023-07-11|1179.79
#2023-07-12|1177.30
#2023-07-13|1190.13
#2023-07-14|1207.28
#2023-07-17|1213.15
#2023-07-18|1237.13
#2023-07-19|1241.15
#2023-07-20|1230.84
#2023-07-21|1221.85
#2023-07-24|1220.24
#2023-07-25|1219.60
#2023-07-26|1227.73
#2023-07-27|1250.13
#2023-07-28|1250.09
#2023-07-31|1256.78
#2023-08-01|1256.58
#2023-08-02|1250.92
#2023-08-03|1218.73
#2023-08-04|1212.95
#2023-08-07|1214.63
#2023-08-08|1197.98
#2023-08-09|1206.45
#2023-08-10|1205.12
#2023-08-11|1206.35
#2023-08-14|1205.70
#2023-08-15|1183.44
#2023-08-16|1184.56
#2023-08-17|1186.67
#2023-08-18|1179.65
#2023-08-21|1192.46
#2023-08-22|1215.96
#2023-08-23|1215.12
#2023-08-24|1220.86
#2023-08-25|1217.21
#2023-08-28|1213.09
#2023-08-29|1219.71
#2023-08-30|1224.88
#2023-08-31|1215.83
#2023-09-01|1215.46
#2023-09-04|1197.93
#2023-09-05|1187.96
#2023-09-06|1191.23
#2023-09-07|1188.64
#2023-09-08|1187.13
#2023-09-11|1183.06
#2023-09-12|1183.00
#2023-09-13|1177.16
#2023-09-14|1183.05
#2023-09-15|1178.89
#2023-09-18|1171.20
#2023-09-19|1157.59
#2023-09-20|1146.93
#2023-09-21|1145.89
#2023-09-22|1153.31
#2023-09-25|1140.91
#2023-09-26|1126.07
#2023-09-27|1124.71
#2023-09-28|1107.40
#2023-09-29|1104.36
#2023-10-02|1093.09
#2023-10-03|1075.34
#2023-10-04|1079.71
#2023-10-05|1085.49
#2023-10-06|1070.24
#2023-10-09|1064.81
#2023-10-10|1078.77
#2023-10-11|1106.87
#2023-10-12|1109.10
#2023-10-13|1109.04
#2023-10-16|1091.05
#2023-10-17|1092.32
#2023-10-18|1104.05
#2023-10-19|1086.82
#2023-10-20|1071.91
#2023-10-23|1070.85
#2023-10-24|1071.69
#2023-10-25|1079.86
#2023-10-26|1055.47
#2023-10-27|1069.27
#2023-10-30|1084.29
#2023-10-31|1072.93
#2023-11-01|1065.38
#2023-11-02|1089.71
#2023-11-03|1104.92
#2023-11-06|1107.14
#2023-11-07|1099.10
#2023-11-08|1099.72
#2023-11-09|1097.39
#2023-11-10|1079.57
#2023-11-13|1074.24
#2023-11-14|1073.03
#2023-11-15|1110.22
#2023-11-16|1110.60
#2023-11-17|1119.63
#2023-11-20|1120.33
#2023-11-21|1120.12
#2023-11-22|1112.57
#2023-11-23|1102.92
#2023-11-24|1091.50
#2023-11-27|1098.65
#2023-11-28|1110.24
#2023-11-29|1099.41
#2023-11-30|1082.20
#2023-12-01|1087.49
#2023-12-04|1094.79
#2023-12-05|1094.75
#2023-12-06|1086.13
#2023-12-07|1077.26
#2023-12-08|1077.41
#2023-12-11|1077.30
#2023-12-12|1068.51
#2023-12-13|1053.81
#2023-12-14|1093.31
#2023-12-15|1108.84
#2023-12-18|1107.43
#2023-12-19|1109.91
#2023-12-20|1114.65
#2023-12-21|1118.72
#2023-12-22|1126.91
#2023-12-25|1129.56
#2023-12-26|1138.55
#2023-12-27|1143.80
#2023-12-28|1155.73
#2023-12-29|1155.97
#2024-01-01|1155.97
#2024-01-02|1164.13
#2024-01-03|1149.87
#2024-01-04|1149.13
#2024-01-05|1130.99
#2024-01-08|1113.87
#2024-01-09|1117.08
#2024-01-10|1109.47
#2024-01-11|1104.61
#2024-01-12|1107.91
#2024-01-15|1104.83
#2024-01-16|1087.02
#2024-01-17|1068.31
#2024-01-18|1060.15
#2024-01-19|1068.18
#2024-01-22|1051.16
#2024-01-23|1044.33
#2024-01-24|1061.14
#2024-01-25|1054.93
#2024-01-26|1049.34
#2024-01-29|1055.11
#2024-01-30|1056.99
#2024-01-31|1050.32
#2024-02-01|1052.97
#2024-02-02|1072.00
#2024-02-05|1054.55
#2024-02-06|1069.42
#2024-02-07|1073.16
#2024-02-08|1056.57
#2024-02-09|1050.74
#2024-02-12|1053.58
#2024-02-13|1059.23
#2024-02-14|1040.97
#2024-02-15|1037.96
#2024-02-16|1045.26
#2024-02-19|1049.63
#2024-02-20|1049.43
#2024-02-21|1067.83
#2024-02-22|1079.23
#2024-02-23|1069.90
#2024-02-26|1069.60
#2024-02-27|1073.75
#2024-02-28|1055.75
#2024-02-29|1056.80
#2024-03-01|1052.64
#2024-03-04|1053.67
#2024-03-05|1051.03
#2024-03-06|1065.36
#2024-03-07|1071.54
#2024-03-08|1084.97
#2024-03-11|1076.33
#2024-03-12|1074.02
#2024-03-13|1071.52
#2024-03-14|1084.72
#2024-03-15|1070.36
#2024-03-18|1064.93
#2024-03-19|1059.55
#2024-03-20|1049.42
#2024-03-21|1062.68
#2024-03-22|1050.80
#2024-03-25|1043.04
#2024-03-26|1049.34
#2024-03-27|1047.55
#2024-03-28|1038.00
#2024-03-29|1046.75
#2024-04-01|1047.25
#2024-04-02|1040.70
#2024-04-03|1037.22
#2024-04-04|1037.86
#2024-04-05|1042.96
#2024-04-08|1043.00
#2024-04-09|1070.34
#2024-04-10|1074.35
#2024-04-11|1058.09
#2024-04-12|1057.94
#2024-04-15|1057.58
#2024-04-16|1057.22
#2024-04-17|1034.90
#2024-04-18|1033.23
#2024-04-19|1009.47
#2024-04-22|1022.31
#2024-04-23|1025.10
#2024-04-24|1030.42
#2024-04-25|1033.50
#2024-04-26|1033.49
#2024-04-29|1027.84
#2024-04-30|1034.48
#2024-05-01|1034.48
#2024-05-02|1036.08
#2024-05-03|1045.53
#2024-05-06|1045.50
#2024-05-07|1051.47
#2024-05-08|1046.00
#2024-05-09|1047.88
#2024-05-10|1057.04
#2024-05-13|1056.76
#2024-05-14|1064.79
#2024-05-15|1064.82
#2024-05-16|1081.22
#2024-05-17|1082.87
#2024-05-20|1083.40
#2024-05-21|1070.33
#2024-05-22|1070.25
#2024-05-23|1065.65
#2024-05-24|1057.89
#2024-05-27|1058.65
#2024-05-28|1053.42
#2024-05-29|1036.63
#2024-05-30|1033.68
#2024-05-31|1030.90
#2024-06-03|1031.33
#2024-06-04|1034.70
#2024-06-05|1034.64
#2024-06-06|1034.96
#2024-06-07|1037.43
#2024-06-10|1021.66
#2024-06-11|1020.56
#2024-06-12|1026.34
#2024-06-13|1025.19
#2024-06-14|1024.19
#2024-06-17|1013.18
#2024-06-18|1011.07
#2024-06-19|1023.84
#2024-06-20|1017.36
#2024-06-21|1019.43
#2024-06-24|1028.51
#2024-06-25|1030.55
#2024-06-26|1026.99
#2024-06-27|1019.15
#2024-06-28|1017.51
#2024-07-01|1015.92
#2024-07-02|1004.86
#2024-07-03|1013.97
#2024-07-04|1024.06
#2024-07-05|1032.20
#2024-07-08|1042.22
#2024-07-09|1043.81
#2024-07-10|1050.09
#2024-07-11|1062.13
#2024-07-12|1061.01
#2024-07-15|1058.92
#2024-07-16|1060.00
#2024-07-17|1074.22
#2024-07-18|1076.59
#2024-07-19|1063.85
#2024-07-22|1063.13
#2024-07-23|1062.43
#2024-07-24|1057.01
#2024-07-25|1057.83
#2024-07-26|1072.55
#2024-07-29|1073.21
#2024-07-30|1079.71
#2024-07-31|1103.05
#2024-08-01|1105.66
#2024-08-02|1108.24
#2024-08-05|1086.94
#2024-08-06|1081.61
#2024-08-07|1094.78
#2024-08-08|1104.16
#2024-08-09|1118.31
#2024-08-12|1116.86
#2024-08-13|1125.88
#2024-08-14|1121.80
#2024-08-15|1120.37
#2024-08-16|1129.11
#2024-08-19|1161.54
#2024-08-20|1180.57
#2024-08-21|1183.50
#2024-08-22|1182.01
#2024-08-23|1194.47
#2024-08-26|1211.72
#2024-08-27|1207.21
#2024-08-28|1219.55
#2024-08-29|1214.41
#2024-08-30|1220.70
#2024-09-02|1203.12
#2024-09-03|1207.55
#2024-09-04|1206.10
#2024-09-05|1264.24
#2024-09-06|1294.50
#2024-09-09|1276.86
#2024-09-10|1283.79
#2024-09-11|1274.42
#2024-09-12|1278.14
#2024-09-13|1296.97
#2024-09-16|1304.41
#2024-09-17|1304.23
#2024-09-18|1302.12
#2024-09-19|1324.89
#2024-09-20|1322.00
#2024-09-23|1325.29
#2024-09-24|1343.47
#2024-09-25|1349.32
#2024-09-26|1347.86
#2024-09-27|1346.84
#2024-09-30|1350.00
#2024-10-01|1345.36
#2024-10-02|1331.50
#2024-10-03|1308.23
#2024-10-04|1317.51
#2024-10-07|1310.56
#2024-10-08|1304.50
#2024-10-09|1317.77
#2024-10-10|1325.14
#2024-10-11|1331.11
#2024-10-14|1331.84
#2024-10-15|1331.85
#2024-10-16|1347.13
#2024-10-17|1362.15
#2024-10-18|1369.81
#2024-10-21|1360.19
#2024-10-22|1344.23
#2024-10-23|1343.59
#2024-10-24|1330.24
#2024-10-25|1330.58
#2024-10-28|1313.07
#2024-10-29|1316.23
#2024-10-30|1318.60
#2024-10-31|1330.26
#2024-11-01|1322.37
#2024-11-04|1335.27
#2024-11-05|1358.02
#2024-11-06|1334.73
#2024-11-07|1334.89
#2024-11-08|1336.50
#2024-11-11|1319.27
#2024-11-12|1296.56
#2024-11-13|1313.70
#2024-11-14|1300.90
#2024-11-15|1303.04
#2024-11-18|1311.56
#2024-11-19|1325.88
#2024-11-20|1328.62
#2024-11-21|1293.14
#2024-11-22|1297.77
#2024-11-25|1293.36
#2024-11-26|1291.64
#2024-11-27|1291.59
#2024-11-28|1293.14
#2024-11-29|1289.81
#2024-12-02|1294.69
#2024-12-03|1319.19
#2024-12-04|1317.74
#2024-12-05|1317.89
#2024-12-06|1324.56
#2024-12-09|1332.57
#2024-12-10|1332.38
#2024-12-11|1324.69
#2024-12-12|1328.36
#2024-12-13|1306.19
#2024-12-16|1299.11
#2024-12-17|1267.61
#2024-12-18|1272.30
#2024-12-19|1240.58
#2024-12-20|1234.75
#2024-12-23|1267.78
#2024-12-24|1274.30
#2024-12-25|1274.92
#2024-12-26|1272.66
#2024-12-27|1279.14
#2024-12-30|1276.64
#2024-12-31|1276.50
#2025-01-01|1276.50
#2025-01-02|1247.16
#2025-01-03|1253.63
#2025-01-06|1243.80
#2025-01-07|1269.53
#2025-01-08|1262.90
#2025-01-09|1254.12
#2025-01-10|1259.64
#2025-01-13|1236.44
#2025-01-14|1227.89
#2025-01-15|1242.87
#2025-01-16|1244.30
#2025-01-17|1243.48
#2025-01-20|1249.94
#2025-01-21|1263.69
#2025-01-22|1286.10
#2025-01-23|1262.79
#2025-01-24|1281.45
#2025-01-27|1261.34
#2025-01-28|1257.33
#2025-01-29|1262.95
#2025-01-30|1256.75
#2025-01-31|1236.95
#2025-02-03|1218.21
#2025-02-04|1223.09
#2025-02-05|1209.35
#2025-02-06|1183.68
#2025-02-07|1210.87
#2025-02-10|1191.40
#2025-02-11|1191.76
#2025-02-12|1192.54
#2025-02-13|1194.74
#2025-02-14|1185.54
#2025-02-17|1145.87
#2025-02-18|1141.92
#2025-02-19|1144.59
#2025-02-20|1132.75
#2025-02-21|1129.89
#2025-02-24|1123.26
#2025-02-25|1093.55
#2025-02-26|1119.65
#2025-02-27|1103.30
#2025-02-28|1087.81
#2025-03-03|1071.27
#2025-03-04|1068.72
#2025-03-05|1097.60
#2025-03-06|1082.42
#2025-03-07|1095.84
#2025-03-10|1066.07
#2025-03-11|1076.09
#2025-03-12|1054.91
#2025-03-13|1054.97
#2025-03-14|1074.06
#2025-03-17|1077.60
#2025-03-18|1090.80
#2025-03-19|1098.48
#2025-03-20|1089.42
#2025-03-21|1094.44
#2025-03-24|1102.74
#2025-03-25|1100.52
#2025-03-26|1102.85
#2025-03-27|1105.36
#2025-03-28|1092.50
#2025-03-31|1079.28
#2025-04-01|1088.32
#2025-04-02|1090.06
#2025-04-03|1076.95
#2025-04-04|1042.44
#2025-04-07|1040.19
#2025-04-08| 982.43
#2025-04-09|1006.35
#2025-04-10|1061.93
#2025-04-11|1079.54
#2025-04-14|1080.01
#2025-04-15|1080.35
#2025-04-16|1093.41
#2025-04-17|1090.49
#2025-04-18|1097.68
#2025-04-21|1092.62
#2025-04-22|1094.48
#2025-04-23|1103.32
#2025-04-24|1094.50
#2025-04-25|1105.92
#2025-04-28|1105.24
#2025-04-29|1127.90
#2025-04-30|1166.33
#2025-05-01|1166.17
#2025-05-02|1181.79
#2025-05-05|1181.91
#2025-05-06|1193.46
#2025-05-07|1229.26
#2025-05-08|1211.53
#2025-05-09|1211.62
#2025-05-12|1211.38
#2025-05-13|1198.95
#2025-05-14|1207.81
#2025-05-15|1184.60
#2025-05-16|1191.59
#2025-05-19|1185.05
#2025-05-20|1189.67
#2025-05-21|1187.55
#2025-05-22|1182.80
#2025-05-23|1192.02
#2025-05-26|1193.32
#2025-05-27|1172.42
#2025-05-28|1167.64
#2025-05-29|1165.60
#2025-05-30|1147.45
#2025-06-02|1147.57
#2025-06-03|1146.75
#2025-06-04|1133.84
#2025-06-05|1152.55
#2025-06-06|1144.74
#2025-06-09|1140.91
#2025-06-10|1147.14
#2025-06-11|1152.17
#2025-06-12|1143.30
#2025-06-13|1141.96
#2025-06-16|1137.48
#2025-06-17|1132.53
#2025-06-18|1111.78
#2025-06-19|1083.06
#2025-06-20|1087.43
#2025-06-23|1082.77
#2025-06-24|1133.68
#2025-06-25|1137.13
#2025-06-26|1136.45
#2025-06-27|1106.24
#2025-06-30|1115.42
#2025-07-01|1143.50
#2025-07-02|1148.18
#2025-07-03|1157.45
#2025-07-04|1151.24
#2025-07-07|1151.72
#2025-07-08|1144.02
#2025-07-09|1133.25
#2025-07-10|1133.25
#2025-07-11|1148.81
#2025-07-14|1174.54
#2025-07-15|1186.78
#2025-07-16|1181.03
#2025-07-17|1227.13
#2025-07-18|1246.50
#2025-07-21|1251.15
#2025-07-22|1235.01
#2025-07-23|1268.83
#2025-07-24|1259.26
#2025-07-25|1259.87
#2025-07-28|1259.39
#2025-07-29|1271.41
#2025-07-30|1272.86
#2025-07-31|1268.38
#2025-08-01|1232.00
#2025-08-04|1266.21
#2025-08-05|1283.39
#2025-08-06|1291.99
#2025-08-07|1298.37
#2025-08-08|1289.14
#2025-08-11|1289.08
#2025-08-12|1288.80
#2025-08-13|1317.96
#2025-08-14|1298.10
#2025-08-15|1290.77
#2025-08-18|1275.13
#2025-08-19|1268.40
#2025-08-20|1278.54
#2025-08-21|1271.55
#2025-08-22|1279.87
#2025-08-25|1294.82
#2025-08-26|1283.25
#2025-08-27|1287.16
#2025-08-28|1289.36
#2025-08-29|1275.44
#2025-09-01|1287.96
#2025-09-02|1287.88
#2025-09-03|1299.68
#2025-09-04|1287.88
#2025-09-05|1300.07
#2025-09-08|1305.37
#2025-09-09|1325.23
#2025-09-10|1321.93
#2025-09-11|1333.54
#2025-09-12|1345.11
#2025-09-15|1344.85
#2025-09-16|1356.97
#2025-09-17|1355.50
#2025-09-18|1347.51
#2025-09-19|1337.31
#2025-09-22|1333.84
#2025-09-23|1331.91
#2025-09-24|1326.71
#2025-09-25|1331.51
#2025-09-26|1310.37
#2025-09-29|1327.03
#2025-09-30|1308.22
#2025-10-01|1322.48
#2025-10-02|1334.53
#2025-10-03|1348.23
#2025-10-06|1339.01
#2025-10-07|1359.05
#2025-10-08|1360.30
#2025-10-09|1371.83
#2025-10-10|1330.08
#2025-10-13|1329.65
#2025-10-14|1314.58
#2025-10-15|1346.63
#2025-10-16|1355.17
#2025-10-17|1333.68
#2025-10-20|1347.60
#2025-10-21|1357.46
#2025-10-22|1369.48
#2025-10-23|1369.47
#2025-10-24|1395.64
#2025-10-27|1417.77
#2025-10-28|1416.39
#2025-10-29|1431.88
#2025-10-30|1422.21
#2025-10-31|1413.64
#2025-11-03|1414.62
#2025-11-04|1402.41
#2025-11-05|1398.21
#2025-11-06|1429.06
#2025-11-07|1417.04
#2025-11-10|1419.44
#2025-11-11|1408.61
#2025-11-12|1392.05
#2025-11-13|1414.37
#2025-11-14|1389.31
#2025-11-17|1399.32
#2025-11-18|1389.66
#2025-11-19|1392.01
#2025-11-20|1402.15
#2025-11-21|1366.12
#2025-11-24|1364.72
#2025-11-25|1394.62
#2025-11-26|1390.67
#2025-11-27|1376.20
#2025-11-28|1382.20
#2025-12-01|1414.85
#2025-12-02|1416.77
#2025-12-03|1416.32
#2025-12-04|1411.84
#2025-12-05|1411.82
#2025-12-08|1407.20
#2025-12-09|1422.41
#2025-12-10|1422.45
#2025-12-11|1403.54
#2025-12-12|1407.36
#2025-12-15|1434.71
#2025-12-16|1407.00
#2025-12-17|1402.74
#2025-12-18|1403.24
#2025-12-19|1401.57
#2025-12-22|1438.35
#2025-12-23|1437.56
#2025-12-24|1446.52
#2025-12-25|1434.20
#2025-12-26|1427.19
#2025-12-29|1404.78
#2025-12-30|1409.22
#2025-12-31|1409.19
#2026-01-01|1409.19
#2026-01-02|1409.59
#2026-01-05|1448.85
#2026-01-06|1443.62
#2026-01-07|1443.30
#2026-01-08|1394.03
#2026-01-09|1399.65
#2026-01-12|1398.90
#2026-01-13|1383.98
#2026-01-14|1402.67
#2026-01-15|1418.24
#2026-01-16|1433.52
#2026-01-19|1448.29
#2026-01-20|1474.92
#2026-01-21|1497.63
#2026-01-22|1480.18
#2026-01-23|1500.67
#2026-01-26|1496.59
#2026-01-27|1538.29
#2026-01-28|1543.89
#2026-01-29|1527.89
#2026-01-30|1502.84
#2026-02-02|1494.99
#2026-02-03|1514.47
#2026-02-04|1530.76
#2026-02-05|1516.13
#2026-02-06|1538.59
#2026-02-09|1615.55
#2026-02-10|1627.10
#2026-02-11|1632.56
#2026-02-12|1673.56
#2026-02-13|1645.42
#2026-02-16|1658.65
#2026-02-17|1678.83
#2026-02-18|1677.74
#2026-02-19|1721.28
#2026-02-20|1712.45
#2026-02-23|1729.27
#2026-02-24|1737.66
#2026-02-25|1769.84
#2026-02-26|1804.56
#2026-02-27|1801.53
#2026-03-02|1728.69
#2026-03-03|1728.18
#2026-03-04|1630.23
#2026-03-05|1666.48
#2026-03-06|1637.05
#2026-03-09|1592.84
#2026-03-10|1646.44
#2026-03-11|1644.41
#2026-03-12|1665.06
#2026-03-13|1618.33