Table Data - NASDAQ Thailand Net Total Return Index
| Title | NASDAQ Thailand Net Total Return Index |
|---|---|
| Series ID | NASDAQNQTHN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-01 |
| Last Updated | 2026-04-01 10:59 PM CDT |
| Notes | For more information about this series, see: NQTHN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 96.02 |
| 2001-04-02 | 95.73 |
| 2001-04-03 | 94.14 |
| 2001-04-04 | 91.79 |
| 2001-04-05 | 93.14 |
| 2001-04-06 | 92.75 |
| 2001-04-09 | 90.68 |
| 2001-04-10 | 91.11 |
| 2001-04-11 | 92.55 |
| 2001-04-12 | 96.20 |
| 2001-04-13 | . |
| 2001-04-16 | 95.87 |
| 2001-04-17 | 94.10 |
| 2001-04-18 | 98.78 |
| 2001-04-19 | 98.64 |
| 2001-04-20 | 96.01 |
| 2001-04-23 | 95.50 |
| 2001-04-24 | 97.06 |
| 2001-04-25 | 96.86 |
| 2001-04-26 | 96.53 |
| 2001-04-27 | 96.50 |
| 2001-04-30 | 97.93 |
| 2001-05-01 | 97.94 |
| 2001-05-02 | 97.66 |
| 2001-05-03 | 98.33 |
| 2001-05-04 | 99.12 |
| 2001-05-07 | 99.17 |
| 2001-05-08 | 99.11 |
| 2001-05-09 | 101.71 |
| 2001-05-10 | 103.06 |
| 2001-05-11 | 100.97 |
| 2001-05-14 | 99.70 |
| 2001-05-15 | 100.19 |
| 2001-05-16 | 99.06 |
| 2001-05-17 | 99.96 |
| 2001-05-18 | 99.83 |
| 2001-05-21 | 98.50 |
| 2001-05-22 | 100.64 |
| 2001-05-23 | 103.11 |
| 2001-05-24 | 103.64 |
| 2001-05-25 | 103.32 |
| 2001-05-28 | . |
| 2001-05-29 | 102.25 |
| 2001-05-30 | 101.87 |
| 2001-05-31 | 102.03 |
| 2001-06-01 | 102.41 |
| 2001-06-04 | 102.82 |
| 2001-06-05 | 102.64 |
| 2001-06-06 | 101.84 |
| 2001-06-07 | 101.35 |
| 2001-06-08 | 102.95 |
| 2001-06-11 | 103.49 |
| 2001-06-12 | 103.04 |
| 2001-06-13 | 106.61 |
| 2001-06-14 | 105.34 |
| 2001-06-15 | 106.38 |
| 2001-06-18 | 104.24 |
| 2001-06-19 | 104.76 |
| 2001-06-20 | 104.54 |
| 2001-06-21 | 103.70 |
| 2001-06-22 | 104.29 |
| 2001-06-25 | 105.24 |
| 2001-06-26 | 105.22 |
| 2001-06-27 | 105.87 |
| 2001-06-28 | 105.21 |
| 2001-06-29 | 105.01 |
| 2001-07-02 | 104.71 |
| 2001-07-03 | 105.70 |
| 2001-07-04 | . |
| 2001-07-05 | 104.98 |
| 2001-07-06 | 105.29 |
| 2001-07-09 | 105.09 |
| 2001-07-10 | 104.71 |
| 2001-07-11 | 100.41 |
| 2001-07-12 | 101.01 |
| 2001-07-13 | 100.28 |
| 2001-07-16 | 98.12 |
| 2001-07-17 | 100.01 |
| 2001-07-18 | 99.79 |
| 2001-07-19 | 100.00 |
| 2001-07-20 | 98.50 |
| 2001-07-23 | 97.50 |
| 2001-07-24 | 97.43 |
| 2001-07-25 | 96.85 |
| 2001-07-26 | 96.10 |
| 2001-07-27 | 94.47 |
| 2001-07-30 | 93.30 |
| 2001-07-31 | 92.88 |
| 2001-08-01 | 93.75 |
| 2001-08-02 | 94.88 |
| 2001-08-03 | 100.99 |
| 2001-08-06 | 100.09 |
| 2001-08-07 | 100.36 |
| 2001-08-08 | 102.73 |
| 2001-08-09 | 100.12 |
| 2001-08-10 | 100.05 |
| 2001-08-13 | 100.34 |
| 2001-08-14 | 100.12 |
| 2001-08-15 | 101.68 |
| 2001-08-16 | 101.98 |
| 2001-08-17 | 103.52 |
| 2001-08-20 | 102.12 |
| 2001-08-21 | 102.26 |
| 2001-08-22 | 103.32 |
| 2001-08-23 | 104.73 |
| 2001-08-24 | 108.74 |
| 2001-08-27 | 111.72 |
| 2001-08-28 | 109.98 |
| 2001-08-29 | 110.97 |
| 2001-08-30 | 108.72 |
| 2001-08-31 | 110.84 |
| 2001-09-03 | . |
| 2001-09-04 | 112.31 |
| 2001-09-05 | 111.46 |
| 2001-09-06 | 112.91 |
| 2001-09-07 | 112.46 |
| 2001-09-10 | 108.15 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 89.05 |
| 2001-09-18 | 89.84 |
| 2001-09-19 | 94.07 |
| 2001-09-20 | 91.45 |
| 2001-09-21 | 89.44 |
| 2001-09-24 | 90.73 |
| 2001-09-25 | 89.63 |
| 2001-09-26 | 89.23 |
| 2001-09-27 | 88.31 |
| 2001-09-28 | 89.08 |
| 2001-10-01 | 87.37 |
| 2001-10-02 | 88.07 |
| 2001-10-03 | 88.06 |
| 2001-10-04 | 90.79 |
| 2001-10-05 | 90.11 |
| 2001-10-08 | 88.83 |
| 2001-10-09 | 91.70 |
| 2001-10-10 | 91.66 |
| 2001-10-11 | 91.56 |
| 2001-10-12 | 91.15 |
| 2001-10-15 | 90.38 |
| 2001-10-16 | 90.95 |
| 2001-10-17 | 91.96 |
| 2001-10-18 | 91.36 |
| 2001-10-19 | 90.78 |
| 2001-10-22 | 90.22 |
| 2001-10-23 | 90.06 |
| 2001-10-24 | 90.37 |
| 2001-10-25 | 88.89 |
| 2001-10-26 | 88.61 |
| 2001-10-29 | 88.05 |
| 2001-10-30 | 86.73 |
| 2001-10-31 | 86.94 |
| 2001-11-01 | 86.34 |
| 2001-11-02 | 86.59 |
| 2001-11-05 | 86.21 |
| 2001-11-06 | 85.63 |
| 2001-11-07 | 83.72 |
| 2001-11-08 | 84.86 |
| 2001-11-09 | 84.67 |
| 2001-11-12 | 86.25 |
| 2001-11-13 | 86.10 |
| 2001-11-14 | 84.97 |
| 2001-11-15 | 85.42 |
| 2001-11-16 | 88.34 |
| 2001-11-19 | 89.20 |
| 2001-11-20 | 92.02 |
| 2001-11-21 | 95.55 |
| 2001-11-22 | . |
| 2001-11-23 | 97.67 |
| 2001-11-26 | 95.99 |
| 2001-11-27 | 97.66 |
| 2001-11-28 | 96.01 |
| 2001-11-29 | 97.89 |
| 2001-11-30 | 99.88 |
| 2001-12-03 | 99.29 |
| 2001-12-04 | 99.94 |
| 2001-12-05 | 100.12 |
| 2001-12-06 | 101.16 |
| 2001-12-07 | 100.95 |
| 2001-12-10 | 100.86 |
| 2001-12-11 | 97.72 |
| 2001-12-12 | 98.39 |
| 2001-12-13 | 97.22 |
| 2001-12-14 | 96.74 |
| 2001-12-17 | 96.57 |
| 2001-12-18 | 96.25 |
| 2001-12-19 | 97.43 |
| 2001-12-20 | 98.25 |
| 2001-12-21 | 97.19 |
| 2001-12-24 | 99.21 |
| 2001-12-25 | . |
| 2001-12-26 | 100.18 |
| 2001-12-27 | 98.55 |
| 2001-12-28 | 99.48 |
| 2001-12-31 | 99.35 |
| 2002-01-01 | . |
| 2002-01-02 | 100.19 |
| 2002-01-03 | 103.52 |
| 2002-01-04 | 105.53 |
| 2002-01-07 | 106.30 |
| 2002-01-08 | 106.24 |
| 2002-01-09 | 106.26 |
| 2002-01-10 | 106.04 |
| 2002-01-11 | 108.03 |
| 2002-01-14 | 109.66 |
| 2002-01-15 | 109.17 |
| 2002-01-16 | 107.84 |
| 2002-01-17 | 107.33 |
| 2002-01-18 | 106.35 |
| 2002-01-21 | . |
| 2002-01-22 | 106.38 |
| 2002-01-23 | 110.63 |
| 2002-01-24 | 114.38 |
| 2002-01-25 | 117.04 |
| 2002-01-28 | 116.28 |
| 2002-01-29 | 117.63 |
| 2002-01-30 | 117.60 |
| 2002-01-31 | 117.49 |
| 2002-02-01 | 115.40 |
| 2002-02-04 | 115.72 |
| 2002-02-05 | 119.28 |
| 2002-02-06 | 121.20 |
| 2002-02-07 | 120.81 |
| 2002-02-08 | 123.64 |
| 2002-02-11 | 125.51 |
| 2002-02-12 | 123.93 |
| 2002-02-13 | 127.26 |
| 2002-02-14 | 129.28 |
| 2002-02-15 | 133.42 |
| 2002-02-18 | . |
| 2002-02-19 | 130.81 |
| 2002-02-20 | 132.50 |
| 2002-02-21 | 125.57 |
| 2002-02-22 | 120.24 |
| 2002-02-25 | 123.18 |
| 2002-02-26 | 123.15 |
| 2002-02-27 | 130.63 |
| 2002-02-28 | 129.72 |
| 2002-03-01 | 132.62 |
| 2002-03-04 | 137.83 |
| 2002-03-05 | 134.85 |
| 2002-03-06 | 137.13 |
| 2002-03-07 | 137.63 |
| 2002-03-08 | 137.18 |
| 2002-03-11 | 136.56 |
| 2002-03-12 | 135.18 |
| 2002-03-13 | 132.65 |
| 2002-03-14 | 134.46 |
| 2002-03-15 | 132.70 |
| 2002-03-18 | 131.06 |
| 2002-03-19 | 131.49 |
| 2002-03-20 | 133.87 |
| 2002-03-21 | 135.07 |
| 2002-03-22 | 135.33 |
| 2002-03-25 | 133.53 |
| 2002-03-26 | 132.47 |
| 2002-03-27 | 129.43 |
| 2002-03-28 | 129.69 |
| 2002-03-29 | . |
| 2002-04-01 | 128.38 |
| 2002-04-02 | 126.87 |
| 2002-04-03 | 124.58 |
| 2002-04-04 | 124.89 |
| 2002-04-05 | 128.42 |
| 2002-04-08 | 128.49 |
| 2002-04-09 | 128.95 |
| 2002-04-10 | 129.58 |
| 2002-04-11 | 131.92 |
| 2002-04-12 | 132.32 |
| 2002-04-15 | 132.56 |
| 2002-04-16 | 132.62 |
| 2002-04-17 | 138.81 |
| 2002-04-18 | 136.97 |
| 2002-04-19 | 136.44 |
| 2002-04-22 | 136.51 |
| 2002-04-23 | 133.41 |
| 2002-04-24 | 132.64 |
| 2002-04-25 | 129.45 |
| 2002-04-26 | 131.01 |
| 2002-04-29 | 128.64 |
| 2002-04-30 | 129.13 |
| 2002-05-01 | 129.08 |
| 2002-05-02 | 128.93 |
| 2002-05-03 | 131.24 |
| 2002-05-06 | 131.62 |
| 2002-05-07 | 131.79 |
| 2002-05-08 | 134.78 |
| 2002-05-09 | 133.65 |
| 2002-05-10 | 134.54 |
| 2002-05-13 | 134.09 |
| 2002-05-14 | 133.97 |
| 2002-05-15 | 131.48 |
| 2002-05-16 | 131.71 |
| 2002-05-17 | 132.48 |
| 2002-05-20 | 133.57 |
| 2002-05-21 | 135.50 |
| 2002-05-22 | 135.51 |
| 2002-05-23 | 137.74 |
| 2002-05-24 | 137.91 |
| 2002-05-27 | . |
| 2002-05-28 | 144.35 |
| 2002-05-29 | 147.51 |
| 2002-05-30 | 146.21 |
| 2002-05-31 | 147.05 |
| 2002-06-03 | 146.52 |
| 2002-06-04 | 144.80 |
| 2002-06-05 | 146.88 |
| 2002-06-06 | 150.01 |
| 2002-06-07 | 150.26 |
| 2002-06-10 | 152.75 |
| 2002-06-11 | 150.51 |
| 2002-06-12 | 153.15 |
| 2002-06-13 | 155.36 |
| 2002-06-14 | 154.05 |
| 2002-06-17 | 151.47 |
| 2002-06-18 | 151.64 |
| 2002-06-19 | 146.85 |
| 2002-06-20 | 145.60 |
| 2002-06-21 | 142.36 |
| 2002-06-24 | 143.20 |
| 2002-06-25 | 145.06 |
| 2002-06-26 | 139.60 |
| 2002-06-27 | 139.83 |
| 2002-06-28 | 142.60 |
| 2002-07-01 | 142.48 |
| 2002-07-02 | 143.60 |
| 2002-07-03 | 144.44 |
| 2002-07-04 | . |
| 2002-07-05 | 146.86 |
| 2002-07-08 | 146.73 |
| 2002-07-09 | 149.45 |
| 2002-07-10 | 149.15 |
| 2002-07-11 | 146.98 |
| 2002-07-12 | 148.03 |
| 2002-07-15 | 148.04 |
| 2002-07-16 | 146.19 |
| 2002-07-17 | 146.57 |
| 2002-07-18 | 147.35 |
| 2002-07-19 | 146.58 |
| 2002-07-22 | 141.84 |
| 2002-07-23 | 142.28 |
| 2002-07-24 | 135.87 |
| 2002-07-25 | 136.12 |
| 2002-07-26 | 130.04 |
| 2002-07-29 | 128.72 |
| 2002-07-30 | 133.74 |
| 2002-07-31 | 134.36 |
| 2002-08-01 | 133.77 |
| 2002-08-02 | 131.73 |
| 2002-08-05 | 127.87 |
| 2002-08-06 | 126.67 |
| 2002-08-07 | 128.87 |
| 2002-08-08 | 125.93 |
| 2002-08-09 | 129.16 |
| 2002-08-12 | 129.93 |
| 2002-08-13 | 130.78 |
| 2002-08-14 | 133.52 |
| 2002-08-15 | 133.87 |
| 2002-08-16 | 135.08 |
| 2002-08-19 | 133.49 |
| 2002-08-20 | 135.20 |
| 2002-08-21 | 134.70 |
| 2002-08-22 | 132.48 |
| 2002-08-23 | 132.03 |
| 2002-08-26 | 132.39 |
| 2002-08-27 | 133.42 |
| 2002-08-28 | 131.51 |
| 2002-08-29 | 129.89 |
| 2002-08-30 | 129.49 |
| 2002-09-02 | . |
| 2002-09-03 | 127.04 |
| 2002-09-04 | 125.64 |
| 2002-09-05 | 125.34 |
| 2002-09-06 | 126.01 |
| 2002-09-09 | 125.92 |
| 2002-09-10 | 129.00 |
| 2002-09-11 | 129.50 |
| 2002-09-12 | 129.53 |
| 2002-09-13 | 126.72 |
| 2002-09-16 | 123.09 |
| 2002-09-17 | 126.74 |
| 2002-09-18 | 124.80 |
| 2002-09-19 | 124.00 |
| 2002-09-20 | 122.72 |
| 2002-09-23 | 121.34 |
| 2002-09-24 | 118.35 |
| 2002-09-25 | 116.10 |
| 2002-09-26 | 115.75 |
| 2002-09-27 | 117.05 |
| 2002-09-30 | 114.17 |
| 2002-10-01 | 114.50 |
| 2002-10-02 | 115.44 |
| 2002-10-03 | 115.55 |
| 2002-10-04 | 117.23 |
| 2002-10-07 | 114.38 |
| 2002-10-08 | 115.43 |
| 2002-10-09 | 115.98 |
| 2002-10-10 | 113.14 |
| 2002-10-11 | 111.75 |
| 2002-10-14 | 109.23 |
| 2002-10-15 | 110.79 |
| 2002-10-16 | 113.90 |
| 2002-10-17 | 114.53 |
| 2002-10-18 | 118.59 |
| 2002-10-21 | 119.65 |
| 2002-10-22 | 120.33 |
| 2002-10-23 | 120.41 |
| 2002-10-24 | 120.96 |
| 2002-10-25 | 122.14 |
| 2002-10-28 | 125.61 |
| 2002-10-29 | 124.76 |
| 2002-10-30 | 124.59 |
| 2002-10-31 | 126.31 |
| 2002-11-01 | 126.49 |
| 2002-11-04 | 126.89 |
| 2002-11-05 | 126.21 |
| 2002-11-06 | 125.07 |
| 2002-11-07 | 126.88 |
| 2002-11-08 | 126.33 |
| 2002-11-11 | 124.67 |
| 2002-11-12 | 121.72 |
| 2002-11-13 | 120.25 |
| 2002-11-14 | 122.31 |
| 2002-11-15 | 124.96 |
| 2002-11-18 | 125.63 |
| 2002-11-19 | 124.20 |
| 2002-11-20 | 123.13 |
| 2002-11-21 | 126.04 |
| 2002-11-22 | 128.76 |
| 2002-11-25 | 129.23 |
| 2002-11-26 | 128.12 |
| 2002-11-27 | 128.30 |
| 2002-11-28 | . |
| 2002-11-29 | 129.41 |
| 2002-12-02 | 129.43 |
| 2002-12-03 | 128.26 |
| 2002-12-04 | 128.09 |
| 2002-12-05 | 127.77 |
| 2002-12-06 | 128.60 |
| 2002-12-09 | 129.61 |
| 2002-12-10 | 129.49 |
| 2002-12-11 | 129.50 |
| 2002-12-12 | 127.78 |
| 2002-12-13 | 126.23 |
| 2002-12-16 | 125.36 |
| 2002-12-17 | 125.59 |
| 2002-12-18 | 124.66 |
| 2002-12-19 | 124.62 |
| 2002-12-20 | 124.63 |
| 2002-12-23 | 125.62 |
| 2002-12-24 | 126.45 |
| 2002-12-25 | . |
| 2002-12-26 | 127.39 |
| 2002-12-27 | 127.06 |
| 2002-12-30 | 127.09 |
| 2002-12-31 | 127.65 |
| 2003-01-01 | . |
| 2003-01-02 | 125.49 |
| 2003-01-03 | 128.22 |
| 2003-01-06 | 131.99 |
| 2003-01-07 | 133.05 |
| 2003-01-08 | 130.97 |
| 2003-01-09 | 130.53 |
| 2003-01-10 | 131.17 |
| 2003-01-13 | 133.02 |
| 2003-01-14 | 137.84 |
| 2003-01-15 | 137.16 |
| 2003-01-16 | 136.00 |
| 2003-01-17 | 134.52 |
| 2003-01-20 | . |
| 2003-01-21 | 138.82 |
| 2003-01-22 | 139.17 |
| 2003-01-23 | 140.66 |
| 2003-01-24 | 140.32 |
| 2003-01-27 | 137.92 |
| 2003-01-28 | 139.92 |
| 2003-01-29 | 137.79 |
| 2003-01-30 | 137.40 |
| 2003-01-31 | 137.03 |
| 2003-02-03 | 137.91 |
| 2003-02-04 | 138.86 |
| 2003-02-05 | 138.52 |
| 2003-02-06 | 140.74 |
| 2003-02-07 | 140.07 |
| 2003-02-10 | 137.66 |
| 2003-02-11 | 139.54 |
| 2003-02-12 | 140.40 |
| 2003-02-13 | 136.39 |
| 2003-02-14 | 135.20 |
| 2003-02-17 | . |
| 2003-02-18 | 135.69 |
| 2003-02-19 | 136.23 |
| 2003-02-20 | 133.28 |
| 2003-02-21 | 130.61 |
| 2003-02-24 | 132.50 |
| 2003-02-25 | 130.98 |
| 2003-02-26 | 130.90 |
| 2003-02-27 | 132.01 |
| 2003-02-28 | 132.50 |
| 2003-03-03 | 135.97 |
| 2003-03-04 | 134.64 |
| 2003-03-05 | 133.60 |
| 2003-03-06 | 132.90 |
| 2003-03-07 | 133.28 |
| 2003-03-10 | 131.08 |
| 2003-03-11 | 130.18 |
| 2003-03-12 | 130.24 |
| 2003-03-13 | 130.61 |
| 2003-03-14 | 132.97 |
| 2003-03-17 | 131.74 |
| 2003-03-18 | 135.48 |
| 2003-03-19 | 134.38 |
| 2003-03-20 | 135.15 |
| 2003-03-21 | 134.46 |
| 2003-03-24 | 133.87 |
| 2003-03-25 | 134.72 |
| 2003-03-26 | 136.48 |
| 2003-03-27 | 136.96 |
| 2003-03-28 | 136.84 |
| 2003-03-31 | 135.04 |
| 2003-04-01 | 134.50 |
| 2003-04-02 | 135.52 |
| 2003-04-03 | 136.60 |
| 2003-04-04 | 139.95 |
| 2003-04-07 | 139.63 |
| 2003-04-08 | 141.30 |
| 2003-04-09 | 140.97 |
| 2003-04-10 | 140.86 |
| 2003-04-11 | 143.44 |
| 2003-04-14 | 143.76 |
| 2003-04-15 | 143.66 |
| 2003-04-16 | 144.97 |
| 2003-04-17 | 144.33 |
| 2003-04-18 | . |
| 2003-04-21 | 144.76 |
| 2003-04-22 | 142.22 |
| 2003-04-23 | 139.72 |
| 2003-04-24 | 137.32 |
| 2003-04-25 | 136.13 |
| 2003-04-28 | 136.77 |
| 2003-04-29 | 138.68 |
| 2003-04-30 | 139.81 |
| 2003-05-01 | 140.04 |
| 2003-05-02 | 140.24 |
| 2003-05-05 | 140.56 |
| 2003-05-06 | 143.16 |
| 2003-05-07 | 143.10 |
| 2003-05-08 | 142.02 |
| 2003-05-09 | 144.62 |
| 2003-05-12 | 145.04 |
| 2003-05-13 | 146.40 |
| 2003-05-14 | 146.39 |
| 2003-05-15 | 146.81 |
| 2003-05-16 | 145.39 |
| 2003-05-19 | 143.87 |
| 2003-05-20 | 145.65 |
| 2003-05-21 | 147.80 |
| 2003-05-22 | 148.05 |
| 2003-05-23 | 151.59 |
| 2003-05-26 | . |
| 2003-05-27 | 155.02 |
| 2003-05-28 | 154.86 |
| 2003-05-29 | 155.37 |
| 2003-05-30 | 155.67 |
| 2003-06-02 | 156.32 |
| 2003-06-03 | 156.12 |
| 2003-06-04 | 159.95 |
| 2003-06-05 | 161.61 |
| 2003-06-06 | 161.76 |
| 2003-06-09 | 161.99 |
| 2003-06-10 | 163.70 |
| 2003-06-11 | 163.22 |
| 2003-06-12 | 167.58 |
| 2003-06-13 | 166.36 |
| 2003-06-16 | 166.83 |
| 2003-06-17 | 172.53 |
| 2003-06-18 | 173.87 |
| 2003-06-19 | 177.17 |
| 2003-06-20 | 175.94 |
| 2003-06-23 | 178.78 |
| 2003-06-24 | 174.71 |
| 2003-06-25 | 175.80 |
| 2003-06-26 | 176.08 |
| 2003-06-27 | 173.99 |
| 2003-06-30 | 175.38 |
| 2003-07-01 | 176.03 |
| 2003-07-02 | 183.41 |
| 2003-07-03 | 191.32 |
| 2003-07-04 | . |
| 2003-07-07 | 190.30 |
| 2003-07-08 | 193.47 |
| 2003-07-09 | 186.36 |
| 2003-07-10 | 183.05 |
| 2003-07-11 | 187.24 |
| 2003-07-14 | 187.33 |
| 2003-07-15 | 193.19 |
| 2003-07-16 | 196.11 |
| 2003-07-17 | 191.98 |
| 2003-07-18 | 190.16 |
| 2003-07-21 | 187.70 |
| 2003-07-22 | 186.67 |
| 2003-07-23 | 182.58 |
| 2003-07-24 | 182.72 |
| 2003-07-25 | 185.36 |
| 2003-07-28 | 182.97 |
| 2003-07-29 | 181.41 |
| 2003-07-30 | 180.39 |
| 2003-07-31 | 184.55 |
| 2003-08-01 | 187.29 |
| 2003-08-04 | 188.16 |
| 2003-08-05 | 184.73 |
| 2003-08-06 | 183.50 |
| 2003-08-07 | 186.95 |
| 2003-08-08 | 188.35 |
| 2003-08-11 | 192.88 |
| 2003-08-12 | 192.85 |
| 2003-08-13 | 199.63 |
| 2003-08-14 | 196.94 |
| 2003-08-15 | 196.94 |
| 2003-08-18 | 197.27 |
| 2003-08-19 | 199.87 |
| 2003-08-20 | 198.14 |
| 2003-08-21 | 203.10 |
| 2003-08-22 | 206.70 |
| 2003-08-25 | 204.48 |
| 2003-08-26 | 204.80 |
| 2003-08-27 | 202.33 |
| 2003-08-28 | 206.16 |
| 2003-08-29 | 205.78 |
| 2003-09-01 | . |
| 2003-09-02 | 206.48 |
| 2003-09-03 | 205.92 |
| 2003-09-04 | 207.39 |
| 2003-09-05 | 214.18 |
| 2003-09-08 | 216.33 |
| 2003-09-09 | 213.80 |
| 2003-09-10 | 214.89 |
| 2003-09-11 | 212.52 |
| 2003-09-12 | 214.55 |
| 2003-09-15 | 213.99 |
| 2003-09-16 | 216.30 |
| 2003-09-17 | 212.12 |
| 2003-09-18 | 211.90 |
| 2003-09-19 | 217.33 |
| 2003-09-22 | 215.91 |
| 2003-09-23 | 216.52 |
| 2003-09-24 | 220.77 |
| 2003-09-25 | 220.37 |
| 2003-09-26 | 222.35 |
| 2003-09-29 | 222.44 |
| 2003-09-30 | 222.44 |
| 2003-10-01 | 219.89 |
| 2003-10-02 | 219.53 |
| 2003-10-03 | 217.29 |
| 2003-10-06 | 211.00 |
| 2003-10-07 | 212.62 |
| 2003-10-08 | 220.21 |
| 2003-10-09 | 226.83 |
| 2003-10-10 | 231.49 |
| 2003-10-13 | 227.58 |
| 2003-10-14 | 218.89 |
| 2003-10-15 | 222.43 |
| 2003-10-16 | 225.85 |
| 2003-10-17 | 226.86 |
| 2003-10-20 | 228.47 |
| 2003-10-21 | 227.87 |
| 2003-10-22 | 232.99 |
| 2003-10-23 | 233.16 |
| 2003-10-24 | 234.54 |
| 2003-10-27 | 236.47 |
| 2003-10-28 | 237.28 |
| 2003-10-29 | 241.27 |
| 2003-10-30 | 241.65 |
| 2003-10-31 | 249.42 |
| 2003-11-03 | 257.96 |
| 2003-11-04 | 260.14 |
| 2003-11-05 | 263.24 |
| 2003-11-06 | 259.35 |
| 2003-11-07 | 260.11 |
| 2003-11-10 | 256.11 |
| 2003-11-11 | 248.84 |
| 2003-11-12 | 250.36 |
| 2003-11-13 | 252.49 |
| 2003-11-14 | 252.45 |
| 2003-11-17 | 246.88 |
| 2003-11-18 | 244.15 |
| 2003-11-19 | 236.69 |
| 2003-11-20 | 233.43 |
| 2003-11-21 | 234.13 |
| 2003-11-24 | 231.61 |
| 2003-11-25 | 231.44 |
| 2003-11-26 | 243.15 |
| 2003-11-27 | . |
| 2003-11-28 | 249.12 |
| 2003-12-01 | 247.19 |
| 2003-12-02 | 248.62 |
| 2003-12-03 | 253.93 |
| 2003-12-04 | 252.48 |
| 2003-12-05 | 252.42 |
| 2003-12-08 | 254.89 |
| 2003-12-09 | 256.76 |
| 2003-12-10 | 256.66 |
| 2003-12-11 | 262.30 |
| 2003-12-12 | 262.82 |
| 2003-12-15 | 270.10 |
| 2003-12-16 | 270.44 |
| 2003-12-17 | 269.16 |
| 2003-12-18 | 274.48 |
| 2003-12-19 | 278.70 |
| 2003-12-22 | 283.65 |
| 2003-12-23 | 283.89 |
| 2003-12-24 | 289.00 |
| 2003-12-25 | . |
| 2003-12-26 | 295.35 |
| 2003-12-29 | 302.02 |
| 2003-12-30 | 308.78 |
| 2003-12-31 | 312.06 |
| 2004-01-01 | . |
| 2004-01-02 | 312.55 |
| 2004-01-05 | 320.80 |
| 2004-01-06 | 312.88 |
| 2004-01-07 | 304.15 |
| 2004-01-08 | 314.11 |
| 2004-01-09 | 319.43 |
| 2004-01-12 | 325.80 |
| 2004-01-13 | 323.54 |
| 2004-01-14 | 321.25 |
| 2004-01-15 | 310.54 |
| 2004-01-16 | 315.52 |
| 2004-01-19 | . |
| 2004-01-20 | 312.68 |
| 2004-01-21 | 311.36 |
| 2004-01-22 | 307.88 |
| 2004-01-23 | 304.65 |
| 2004-01-26 | 290.06 |
| 2004-01-27 | 298.05 |
| 2004-01-28 | 290.43 |
| 2004-01-29 | 285.06 |
| 2004-01-30 | 280.72 |
| 2004-02-02 | 269.78 |
| 2004-02-03 | 283.67 |
| 2004-02-04 | 291.94 |
| 2004-02-05 | 298.33 |
| 2004-02-06 | 287.95 |
| 2004-02-09 | 297.11 |
| 2004-02-10 | 300.53 |
| 2004-02-11 | 305.88 |
| 2004-02-12 | 304.57 |
| 2004-02-13 | 307.26 |
| 2004-02-16 | . |
| 2004-02-17 | 303.59 |
| 2004-02-18 | 300.27 |
| 2004-02-19 | 294.69 |
| 2004-02-20 | 293.13 |
| 2004-02-23 | 291.18 |
| 2004-02-24 | 289.38 |
| 2004-02-25 | 282.26 |
| 2004-02-26 | 278.52 |
| 2004-02-27 | 286.50 |
| 2004-03-01 | 282.43 |
| 2004-03-02 | 281.04 |
| 2004-03-03 | 277.93 |
| 2004-03-04 | 278.89 |
| 2004-03-05 | 280.38 |
| 2004-03-08 | 281.60 |
| 2004-03-09 | 283.04 |
| 2004-03-10 | 280.92 |
| 2004-03-11 | 281.19 |
| 2004-03-12 | 274.75 |
| 2004-03-15 | 267.67 |
| 2004-03-16 | 264.73 |
| 2004-03-17 | 268.04 |
| 2004-03-18 | 274.48 |
| 2004-03-19 | 271.92 |
| 2004-03-22 | 271.87 |
| 2004-03-23 | 271.08 |
| 2004-03-24 | 270.39 |
| 2004-03-25 | 264.92 |
| 2004-03-26 | 265.44 |
| 2004-03-29 | 257.33 |
| 2004-03-30 | 260.48 |
| 2004-03-31 | 262.86 |
| 2004-04-01 | 274.69 |
| 2004-04-02 | 284.83 |
| 2004-04-05 | 291.91 |
| 2004-04-06 | 291.76 |
| 2004-04-07 | 288.52 |
| 2004-04-08 | 284.70 |
| 2004-04-09 | . |
| 2004-04-12 | 288.06 |
| 2004-04-13 | 288.28 |
| 2004-04-14 | 286.38 |
| 2004-04-15 | 285.19 |
| 2004-04-16 | 291.56 |
| 2004-04-19 | 288.31 |
| 2004-04-20 | 292.29 |
| 2004-04-21 | 288.33 |
| 2004-04-22 | 281.08 |
| 2004-04-23 | 277.39 |
| 2004-04-26 | 270.31 |
| 2004-04-27 | 276.10 |
| 2004-04-28 | 272.08 |
| 2004-04-29 | 263.79 |
| 2004-04-30 | 260.39 |
| 2004-05-03 | 260.65 |
| 2004-05-04 | 258.92 |
| 2004-05-05 | 259.80 |
| 2004-05-06 | 255.40 |
| 2004-05-07 | 254.64 |
| 2004-05-10 | 239.08 |
| 2004-05-11 | 244.31 |
| 2004-05-12 | 246.13 |
| 2004-05-13 | 240.50 |
| 2004-05-14 | 239.19 |
| 2004-05-17 | 227.79 |
| 2004-05-18 | 228.67 |
| 2004-05-19 | 243.79 |
| 2004-05-20 | 237.30 |
| 2004-05-21 | 244.26 |
| 2004-05-24 | 241.01 |
| 2004-05-25 | 237.59 |
| 2004-05-26 | 241.54 |
| 2004-05-27 | 251.07 |
| 2004-05-28 | 254.59 |
| 2004-05-31 | . |
| 2004-06-01 | 252.14 |
| 2004-06-02 | 252.45 |
| 2004-06-03 | 248.85 |
| 2004-06-04 | 248.55 |
| 2004-06-07 | 249.22 |
| 2004-06-08 | 242.64 |
| 2004-06-09 | 242.23 |
| 2004-06-10 | 241.43 |
| 2004-06-11 | . |
| 2004-06-14 | 241.54 |
| 2004-06-15 | 240.72 |
| 2004-06-16 | 244.93 |
| 2004-06-17 | 245.36 |
| 2004-06-18 | 244.32 |
| 2004-06-21 | 247.06 |
| 2004-06-22 | 246.79 |
| 2004-06-23 | 245.81 |
| 2004-06-24 | 251.05 |
| 2004-06-25 | 255.00 |
| 2004-06-28 | 258.67 |
| 2004-06-29 | 256.97 |
| 2004-06-30 | 255.90 |
| 2004-07-01 | 256.59 |
| 2004-07-02 | 257.33 |
| 2004-07-05 | . |
| 2004-07-06 | 264.72 |
| 2004-07-07 | 265.64 |
| 2004-07-08 | 261.62 |
| 2004-07-09 | 265.53 |
| 2004-07-12 | 263.51 |
| 2004-07-13 | 263.67 |
| 2004-07-14 | 259.15 |
| 2004-07-15 | 256.34 |
| 2004-07-16 | 256.21 |
| 2004-07-19 | 254.40 |
| 2004-07-20 | 255.14 |
| 2004-07-21 | 258.59 |
| 2004-07-22 | 256.04 |
| 2004-07-23 | 254.25 |
| 2004-07-26 | 246.67 |
| 2004-07-27 | 246.01 |
| 2004-07-28 | 246.21 |
| 2004-07-29 | 245.20 |
| 2004-07-30 | 247.42 |
| 2004-08-02 | 247.45 |
| 2004-08-03 | 244.50 |
| 2004-08-04 | 239.31 |
| 2004-08-05 | 239.54 |
| 2004-08-06 | 237.65 |
| 2004-08-09 | 235.26 |
| 2004-08-10 | 234.78 |
| 2004-08-11 | 229.67 |
| 2004-08-12 | 229.84 |
| 2004-08-13 | 227.41 |
| 2004-08-16 | 230.72 |
| 2004-08-17 | 233.22 |
| 2004-08-18 | 234.75 |
| 2004-08-19 | 234.12 |
| 2004-08-20 | 232.18 |
| 2004-08-23 | 232.61 |
| 2004-08-24 | 232.74 |
| 2004-08-25 | 235.84 |
| 2004-08-26 | 240.13 |
| 2004-08-27 | 241.50 |
| 2004-08-30 | 237.36 |
| 2004-08-31 | 242.45 |
| 2004-09-01 | 244.70 |
| 2004-09-02 | 244.83 |
| 2004-09-03 | 245.04 |
| 2004-09-06 | . |
| 2004-09-07 | 245.23 |
| 2004-09-08 | 244.55 |
| 2004-09-09 | 249.21 |
| 2004-09-10 | 249.00 |
| 2004-09-13 | 253.37 |
| 2004-09-14 | 256.32 |
| 2004-09-15 | 260.78 |
| 2004-09-16 | 260.86 |
| 2004-09-17 | 263.62 |
| 2004-09-20 | 263.70 |
| 2004-09-21 | 261.20 |
| 2004-09-22 | 260.74 |
| 2004-09-23 | 254.11 |
| 2004-09-24 | 256.88 |
| 2004-09-27 | 252.23 |
| 2004-09-28 | 248.15 |
| 2004-09-29 | 248.29 |
| 2004-09-30 | 252.27 |
| 2004-10-01 | 259.30 |
| 2004-10-04 | 266.56 |
| 2004-10-05 | 264.78 |
| 2004-10-06 | 262.20 |
| 2004-10-07 | 263.45 |
| 2004-10-08 | 266.18 |
| 2004-10-11 | 267.04 |
| 2004-10-12 | 258.41 |
| 2004-10-13 | 258.96 |
| 2004-10-14 | 250.73 |
| 2004-10-15 | 253.10 |
| 2004-10-18 | 252.51 |
| 2004-10-19 | 260.04 |
| 2004-10-20 | 256.55 |
| 2004-10-21 | 255.64 |
| 2004-10-22 | 260.59 |
| 2004-10-25 | 261.99 |
| 2004-10-26 | 257.18 |
| 2004-10-27 | 247.76 |
| 2004-10-28 | 245.43 |
| 2004-10-29 | 248.70 |
| 2004-11-01 | 248.01 |
| 2004-11-02 | 250.17 |
| 2004-11-03 | 252.84 |
| 2004-11-04 | 253.07 |
| 2004-11-05 | 253.05 |
| 2004-11-08 | 251.90 |
| 2004-11-09 | 254.28 |
| 2004-11-10 | 250.88 |
| 2004-11-11 | 252.55 |
| 2004-11-12 | 260.28 |
| 2004-11-15 | 263.88 |
| 2004-11-16 | 261.96 |
| 2004-11-17 | 263.23 |
| 2004-11-18 | 264.74 |
| 2004-11-19 | 268.59 |
| 2004-11-22 | 266.84 |
| 2004-11-23 | 269.07 |
| 2004-11-24 | 266.45 |
| 2004-11-25 | . |
| 2004-11-26 | 270.22 |
| 2004-11-29 | 274.38 |
| 2004-11-30 | 274.34 |
| 2004-12-01 | 274.50 |
| 2004-12-02 | 277.73 |
| 2004-12-03 | 280.31 |
| 2004-12-06 | 280.27 |
| 2004-12-07 | 276.35 |
| 2004-12-08 | 268.33 |
| 2004-12-09 | 268.83 |
| 2004-12-10 | 268.56 |
| 2004-12-13 | 269.80 |
| 2004-12-14 | 269.58 |
| 2004-12-15 | 276.27 |
| 2004-12-16 | 279.23 |
| 2004-12-17 | 282.74 |
| 2004-12-20 | 286.04 |
| 2004-12-21 | 283.95 |
| 2004-12-22 | 284.19 |
| 2004-12-23 | 282.31 |
| 2004-12-24 | . |
| 2004-12-27 | 279.34 |
| 2004-12-28 | 279.11 |
| 2004-12-29 | 279.07 |
| 2004-12-30 | 281.15 |
| 2004-12-31 | 282.41 |
| 2005-01-03 | 281.91 |
| 2005-01-04 | 289.14 |
| 2005-01-05 | 289.63 |
| 2005-01-06 | 293.63 |
| 2005-01-07 | 295.42 |
| 2005-01-10 | 294.73 |
| 2005-01-11 | 293.15 |
| 2005-01-12 | 295.76 |
| 2005-01-13 | 296.17 |
| 2005-01-14 | 299.67 |
| 2005-01-17 | . |
| 2005-01-18 | 305.76 |
| 2005-01-19 | 305.55 |
| 2005-01-20 | 304.27 |
| 2005-01-21 | 298.93 |
| 2005-01-24 | 298.78 |
| 2005-01-25 | 300.92 |
| 2005-01-26 | 302.27 |
| 2005-01-27 | 300.74 |
#2005-01-28| 301.11
#2005-01-31| 299.73
#2005-02-01| 302.40
#2005-02-02| 304.50
#2005-02-03| 306.92
#2005-02-04| 310.09
#2005-02-07| 313.63
#2005-02-08| 314.12
#2005-02-09| 314.25
#2005-02-10| 315.17
#2005-02-11| 310.83
#2005-02-14| 313.30
#2005-02-15| 317.25
#2005-02-16| 316.35
#2005-02-17| 313.79
#2005-02-18| 315.17
#2005-02-21| .
#2005-02-22| 315.09
#2005-02-23| 313.94
#2005-02-24| 316.99
#2005-02-25| 318.63
#2005-02-28| 320.42
#2005-03-01| 318.85
#2005-03-02| 310.00
#2005-03-03| 308.59
#2005-03-04| 312.38
#2005-03-07| 317.40
#2005-03-08| 311.25
#2005-03-09| 311.19
#2005-03-10| 309.08
#2005-03-11| 305.44
#2005-03-14| 299.85
#2005-03-15| 298.43
#2005-03-16| 303.94
#2005-03-17| 304.60
#2005-03-18| 307.01
#2005-03-21| 303.54
#2005-03-22| 300.44
#2005-03-23| 297.26
#2005-03-24| 291.64
#2005-03-25| .
#2005-03-28| 288.75
#2005-03-29| 286.28
#2005-03-30| 284.73
#2005-03-31| 290.25
#2005-04-01| 297.81
#2005-04-04| 289.55
#2005-04-05| 288.82
#2005-04-06| 288.86
#2005-04-07| 287.15
#2005-04-08| 289.01
#2005-04-11| 295.04
#2005-04-12| 297.25
#2005-04-13| 298.49
#2005-04-14| 296.76
#2005-04-15| 297.25
#2005-04-18| 288.42
#2005-04-19| 289.48
#2005-04-20| 293.37
#2005-04-21| 290.95
#2005-04-22| 290.98
#2005-04-25| 285.16
#2005-04-26| 283.16
#2005-04-27| 284.68
#2005-04-28| 281.05
#2005-04-29| 281.99
#2005-05-02| 281.53
#2005-05-03| 286.60
#2005-05-04| 289.87
#2005-05-05| 289.99
#2005-05-06| 296.80
#2005-05-09| 295.71
#2005-05-10| 293.67
#2005-05-11| 295.22
#2005-05-12| 293.24
#2005-05-13| 291.61
#2005-05-16| 286.28
#2005-05-17| 284.07
#2005-05-18| 287.94
#2005-05-19| 289.22
#2005-05-20| 286.04
#2005-05-23| 285.52
#2005-05-24| 283.36
#2005-05-25| 281.25
#2005-05-26| 279.68
#2005-05-27| 279.84
#2005-05-30| .
#2005-05-31| 280.59
#2005-06-01| 279.58
#2005-06-02| 282.44
#2005-06-03| 283.34
#2005-06-06| 287.45
#2005-06-07| 287.26
#2005-06-08| 288.23
#2005-06-09| 283.78
#2005-06-10| 285.00
#2005-06-13| 280.38
#2005-06-14| 284.36
#2005-06-15| 286.50
#2005-06-16| 285.76
#2005-06-17| 284.74
#2005-06-20| 281.81
#2005-06-21| 285.41
#2005-06-22| 284.46
#2005-06-23| 288.09
#2005-06-24| 286.80
#2005-06-27| 284.08
#2005-06-28| 283.03
#2005-06-29| 282.22
#2005-06-30| 278.54
#2005-07-01| 277.97
#2005-07-04| .
#2005-07-05| 272.12
#2005-07-06| 270.12
#2005-07-07| 259.63
#2005-07-08| 259.88
#2005-07-11| 259.36
#2005-07-12| 265.44
#2005-07-13| 268.75
#2005-07-14| 270.23
#2005-07-15| 267.20
#2005-07-18| 266.59
#2005-07-19| 263.59
#2005-07-20| 263.84
#2005-07-21| 268.00
#2005-07-22| 268.10
#2005-07-25| 273.23
#2005-07-26| 270.64
#2005-07-27| 273.79
#2005-07-28| 275.35
#2005-07-29| 279.30
#2005-08-01| 279.75
#2005-08-02| 285.15
#2005-08-03| 287.31
#2005-08-04| 286.26
#2005-08-05| 286.79
#2005-08-08| 287.42
#2005-08-09| 285.51
#2005-08-10| 289.09
#2005-08-11| 287.91
#2005-08-12| 287.77
#2005-08-15| 284.61
#2005-08-16| 279.80
#2005-08-17| 279.26
#2005-08-18| 281.32
#2005-08-19| 285.43
#2005-08-22| 292.17
#2005-08-23| 292.57
#2005-08-24| 293.67
#2005-08-25| 292.44
#2005-08-26| 295.44
#2005-08-29| 291.70
#2005-08-30| 292.07
#2005-08-31| 294.57
#2005-09-01| 302.50
#2005-09-02| 301.95
#2005-09-05| .
#2005-09-06| 299.68
#2005-09-07| 302.59
#2005-09-08| 305.52
#2005-09-09| 303.93
#2005-09-12| 304.53
#2005-09-13| 302.41
#2005-09-14| 305.59
#2005-09-15| 302.05
#2005-09-16| 300.19
#2005-09-19| 300.52
#2005-09-20| 307.11
#2005-09-21| 306.01
#2005-09-22| 307.90
#2005-09-23| 307.24
#2005-09-26| 304.13
#2005-09-27| 305.56
#2005-09-28| 305.49
#2005-09-29| 306.08
#2005-09-30| 306.46
#2005-10-03| 302.51
#2005-10-04| 301.35
#2005-10-05| 302.85
#2005-10-06| 300.55
#2005-10-07| 300.56
#2005-10-10| 300.22
#2005-10-11| 300.32
#2005-10-12| 300.00
#2005-10-13| 297.86
#2005-10-14| 296.82
#2005-10-17| 294.67
#2005-10-18| 294.52
#2005-10-19| 288.79
#2005-10-20| 288.69
#2005-10-21| 290.53
#2005-10-24| 290.60
#2005-10-25| 285.95
#2005-10-26| 290.20
#2005-10-27| 290.86
#2005-10-28| 289.48
#2005-10-31| 289.85
#2005-11-01| 294.37
#2005-11-02| 297.73
#2005-11-03| 301.32
#2005-11-04| 300.51
#2005-11-07| 297.69
#2005-11-08| 294.50
#2005-11-09| 294.13
#2005-11-10| 293.73
#2005-11-11| 292.24
#2005-11-14| 291.69
#2005-11-15| 291.32
#2005-11-16| 288.38
#2005-11-17| 286.86
#2005-11-18| 289.03
#2005-11-21| 287.26
#2005-11-22| 288.21
#2005-11-23| 286.75
#2005-11-24| .
#2005-11-25| 286.36
#2005-11-28| 284.07
#2005-11-29| 286.33
#2005-11-30| 285.60
#2005-12-01| 282.68
#2005-12-02| 281.13
#2005-12-05| 281.27
#2005-12-06| 290.08
#2005-12-07| 298.49
#2005-12-08| 297.79
#2005-12-09| 300.00
#2005-12-12| 300.36
#2005-12-13| 299.25
#2005-12-14| 300.89
#2005-12-15| 299.12
#2005-12-16| 299.52
#2005-12-19| 299.36
#2005-12-20| 302.62
#2005-12-21| 302.54
#2005-12-22| 300.85
#2005-12-23| 302.29
#2005-12-26| .
#2005-12-27| 306.16
#2005-12-28| 305.87
#2005-12-29| 307.91
#2005-12-30| 309.25
#2006-01-02| .
#2006-01-03| 318.20
#2006-01-04| 329.27
#2006-01-05| 329.72
#2006-01-06| 335.49
#2006-01-09| 344.20
#2006-01-10| 341.89
#2006-01-11| 344.32
#2006-01-12| 340.11
#2006-01-13| 339.75
#2006-01-16| .
#2006-01-17| 335.01
#2006-01-18| 330.20
#2006-01-19| 336.05
#2006-01-20| 338.43
#2006-01-23| 339.37
#2006-01-24| 335.98
#2006-01-25| 346.37
#2006-01-26| 346.76
#2006-01-27| 346.93
#2006-01-30| 342.99
#2006-01-31| 348.22
#2006-02-01| 345.09
#2006-02-02| 335.86
#2006-02-03| 335.51
#2006-02-06| 334.63
#2006-02-07| 332.81
#2006-02-08| 327.03
#2006-02-09| 328.35
#2006-02-10| 333.73
#2006-02-13| 333.30
#2006-02-14| 327.04
#2006-02-15| 325.61
#2006-02-16| 329.59
#2006-02-17| 332.93
#2006-02-20| .
#2006-02-21| 325.79
#2006-02-22| 325.74
#2006-02-23| 328.82
#2006-02-24| 333.14
#2006-02-27| 341.82
#2006-02-28| 337.41
#2006-03-01| 341.08
#2006-03-02| 346.69
#2006-03-03| 344.24
#2006-03-06| 343.76
#2006-03-07| 335.22
#2006-03-08| 326.66
#2006-03-09| 330.09
#2006-03-10| 329.25
#2006-03-13| 331.70
#2006-03-14| 335.04
#2006-03-15| 338.28
#2006-03-16| 337.71
#2006-03-17| 338.77
#2006-03-20| 337.58
#2006-03-21| 334.86
#2006-03-22| 329.92
#2006-03-23| 331.75
#2006-03-24| 333.59
#2006-03-27| 336.36
#2006-03-28| 334.31
#2006-03-29| 331.17
#2006-03-30| 335.92
#2006-03-31| 337.23
#2006-04-03| 342.45
#2006-04-04| 350.07
#2006-04-05| 364.77
#2006-04-06| 365.01
#2006-04-07| 366.14
#2006-04-10| 360.37
#2006-04-11| 360.37
#2006-04-12| 358.29
#2006-04-13| 357.82
#2006-04-14| .
#2006-04-17| 359.82
#2006-04-18| 364.63
#2006-04-19| 364.82
#2006-04-20| 370.39
#2006-04-21| 369.35
#2006-04-24| 370.63
#2006-04-25| 365.97
#2006-04-26| 369.73
#2006-04-27| 370.55
#2006-04-28| 369.06
#2006-05-01| 370.24
#2006-05-02| 368.58
#2006-05-03| 370.32
#2006-05-04| 366.50
#2006-05-05| 367.18
#2006-05-08| 376.80
#2006-05-09| 378.66
#2006-05-10| 377.70
#2006-05-11| 375.14
#2006-05-12| 373.75
#2006-05-15| 361.10
#2006-05-16| 361.27
#2006-05-17| 361.22
#2006-05-18| 353.16
#2006-05-19| 352.08
#2006-05-22| 339.83
#2006-05-23| 343.65
#2006-05-24| 333.59
#2006-05-25| 328.45
#2006-05-26| 337.12
#2006-05-29| .
#2006-05-30| 336.68
#2006-05-31| 334.77
#2006-06-01| 335.64
#2006-06-02| 342.10
#2006-06-05| 337.69
#2006-06-06| 329.88
#2006-06-07| 322.21
#2006-06-08| 314.96
#2006-06-09| 313.44
#2006-06-12| 312.34
#2006-06-13| 311.69
#2006-06-14| 300.70
#2006-06-15| 302.02
#2006-06-16| 311.07
#2006-06-19| 308.09
#2006-06-20| 302.09
#2006-06-21| 303.37
#2006-06-22| 308.05
#2006-06-23| 309.11
#2006-06-26| 308.11
#2006-06-27| 308.34
#2006-06-28| 311.91
#2006-06-29| 314.16
#2006-06-30| 320.74
#2006-07-03| 324.83
#2006-07-04| .
#2006-07-05| 321.88
#2006-07-06| 325.76
#2006-07-07| 326.31
#2006-07-10| 326.49
#2006-07-11| 326.75
#2006-07-12| 326.86
#2006-07-13| 319.38
#2006-07-14| 312.65
#2006-07-17| 306.23
#2006-07-18| 310.45
#2006-07-19| 311.32
#2006-07-20| 317.04
#2006-07-21| 325.97
#2006-07-24| 324.88
#2006-07-25| 327.47
#2006-07-26| 329.11
#2006-07-27| 333.74
#2006-07-28| 331.18
#2006-07-31| 330.46
#2006-08-01| 328.02
#2006-08-02| 331.63
#2006-08-03| 336.08
#2006-08-04| 337.01
#2006-08-07| 339.44
#2006-08-08| 344.03
#2006-08-09| 343.35
#2006-08-10| 338.72
#2006-08-11| 345.16
#2006-08-14| 344.97
#2006-08-15| 345.47
#2006-08-16| 348.08
#2006-08-17| 345.00
#2006-08-18| 344.76
#2006-08-21| 344.16
#2006-08-22| 343.33
#2006-08-23| 338.04
#2006-08-24| 335.38
#2006-08-25| 334.60
#2006-08-28| 331.43
#2006-08-29| 334.63
#2006-08-30| 333.28
#2006-08-31| 336.14
#2006-09-01| 339.65
#2006-09-04| .
#2006-09-05| 344.68
#2006-09-06| 344.46
#2006-09-07| 340.54
#2006-09-08| 340.50
#2006-09-11| 336.72
#2006-09-12| 338.21
#2006-09-13| 344.55
#2006-09-14| 347.44
#2006-09-15| 348.29
#2006-09-18| 351.66
#2006-09-19| 349.98
#2006-09-20| 345.58
#2006-09-21| 344.47
#2006-09-22| 340.21
#2006-09-25| 341.40
#2006-09-26| 342.27
#2006-09-27| 344.36
#2006-09-28| 340.82
#2006-09-29| 338.57
#2006-10-02| 336.81
#2006-10-03| 335.68
#2006-10-04| 339.68
#2006-10-05| 344.68
#2006-10-06| 343.89
#2006-10-09| 342.70
#2006-10-10| 346.92
#2006-10-11| 346.34
#2006-10-12| 351.63
#2006-10-13| 352.90
#2006-10-16| 356.36
#2006-10-17| 352.65
#2006-10-18| 356.84
#2006-10-19| 358.60
#2006-10-20| 361.03
#2006-10-23| 361.23
#2006-10-24| 364.17
#2006-10-25| 367.29
#2006-10-26| 366.03
#2006-10-27| 367.15
#2006-10-30| 362.79
#2006-10-31| 364.64
#2006-11-01| 370.39
#2006-11-02| 369.39
#2006-11-03| 370.65
#2006-11-06| 372.36
#2006-11-07| 376.31
#2006-11-08| 374.58
#2006-11-09| 378.38
#2006-11-10| 377.84
#2006-11-13| 376.86
#2006-11-14| 376.48
#2006-11-15| 374.19
#2006-11-16| 373.66
#2006-11-17| 373.85
#2006-11-20| 368.44
#2006-11-21| 366.67
#2006-11-22| 370.02
#2006-11-23| .
#2006-11-24| 367.94
#2006-11-27| 376.19
#2006-11-28| 372.28
#2006-11-29| 380.10
#2006-11-30| 383.94
#2006-12-01| 386.97
#2006-12-04| 387.34
#2006-12-05| 389.44
#2006-12-06| 390.99
#2006-12-07| 391.83
#2006-12-08| 388.82
#2006-12-11| 388.06
#2006-12-12| 389.88
#2006-12-13| 389.37
#2006-12-14| 388.42
#2006-12-15| 390.23
#2006-12-18| 379.99
#2006-12-19| 320.18
#2006-12-20| 354.62
#2006-12-21| 343.51
#2006-12-22| 346.23
#2006-12-25| .
#2006-12-26| 350.35
#2006-12-27| 355.47
#2006-12-28| 348.48
#2006-12-29| 348.26
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 342.96
#2007-01-04| 332.24
#2007-01-05| 321.35
#2007-01-08| 324.50
#2007-01-09| 314.55
#2007-01-10| 317.61
#2007-01-11| 327.44
#2007-01-12| 332.06
#2007-01-15| .
#2007-01-16| 339.37
#2007-01-17| 337.85
#2007-01-18| 345.46
#2007-01-19| 347.50
#2007-01-22| 345.61
#2007-01-23| 345.05
#2007-01-24| 348.10
#2007-01-25| 343.18
#2007-01-26| 365.36
#2007-01-29| 339.15
#2007-01-30| 338.99
#2007-01-31| 338.45
#2007-02-01| 339.54
#2007-02-02| 348.05
#2007-02-05| 349.81
#2007-02-06| 348.73
#2007-02-07| 349.71
#2007-02-08| 358.58
#2007-02-09| 361.35
#2007-02-12| 362.78
#2007-02-13| 359.05
#2007-02-14| 362.61
#2007-02-15| 360.45
#2007-02-16| 357.78
#2007-02-19| .
#2007-02-20| 359.80
#2007-02-21| 359.85
#2007-02-22| 361.24
#2007-02-23| 360.25
#2007-02-26| 359.86
#2007-02-27| 357.57
#2007-02-28| 354.76
#2007-03-01| 357.53
#2007-03-02| 357.73
#2007-03-05| 357.60
#2007-03-06| 357.10
#2007-03-07| 354.55
#2007-03-08| 355.50
#2007-03-09| 354.80
#2007-03-12| 356.46
#2007-03-13| 358.56
#2007-03-14| 357.17
#2007-03-15| 359.94
#2007-03-16| 358.27
#2007-03-19| 358.34
#2007-03-20| 359.95
#2007-03-21| 358.97
#2007-03-22| 363.70
#2007-03-23| 361.60
#2007-03-26| 361.57
#2007-03-27| 362.71
#2007-03-28| 357.65
#2007-03-29| 358.92
#2007-03-30| 360.78
#2007-04-02| 364.85
#2007-04-03| 370.99
#2007-04-04| 376.61
#2007-04-05| 376.39
#2007-04-06| .
#2007-04-09| 374.58
#2007-04-10| 374.53
#2007-04-11| 378.03
#2007-04-12| 376.76
#2007-04-13| 376.77
#2007-04-16| 376.78
#2007-04-17| 380.07
#2007-04-18| 379.94
#2007-04-19| 375.91
#2007-04-20| 376.14
#2007-04-23| 374.88
#2007-04-24| 374.50
#2007-04-25| 378.22
#2007-04-26| 377.79
#2007-04-27| 380.16
#2007-04-30| 382.81
#2007-05-01| 382.81
#2007-05-02| 387.09
#2007-05-03| 389.43
#2007-05-04| 393.42
#2007-05-07| 393.20
#2007-05-08| 391.78
#2007-05-09| 387.87
#2007-05-10| 388.74
#2007-05-11| 389.08
#2007-05-14| 393.96
#2007-05-15| 393.37
#2007-05-16| 398.02
#2007-05-17| 399.14
#2007-05-18| 402.14
#2007-05-21| 401.65
#2007-05-22| 404.83
#2007-05-23| 402.99
#2007-05-24| 397.71
#2007-05-25| 396.36
#2007-05-28| .
#2007-05-29| 401.15
#2007-05-30| 407.27
#2007-05-31| 407.28
#2007-06-01| 419.14
#2007-06-04| 429.65
#2007-06-05| 422.97
#2007-06-06| 420.57
#2007-06-07| 419.49
#2007-06-08| 414.94
#2007-06-11| 416.59
#2007-06-12| 410.76
#2007-06-13| 400.84
#2007-06-14| 405.38
#2007-06-15| 411.33
#2007-06-18| 424.36
#2007-06-19| 422.60
#2007-06-20| 431.64
#2007-06-21| 430.20
#2007-06-22| 427.59
#2007-06-25| 422.13
#2007-06-26| 424.11
#2007-06-27| 426.22
#2007-06-28| 431.25
#2007-06-29| 430.25
#2007-07-02| 441.19
#2007-07-03| 458.41
#2007-07-04| .
#2007-07-05| 468.04
#2007-07-06| 472.96
#2007-07-09| 483.25
#2007-07-10| 497.65
#2007-07-11| 491.29
#2007-07-12| 488.93
#2007-07-13| 498.19
#2007-07-16| 496.65
#2007-07-17| 494.83
#2007-07-18| 489.59
#2007-07-19| 485.62
#2007-07-20| 488.03
#2007-07-23| 495.01
#2007-07-24| 506.63
#2007-07-25| 506.67
#2007-07-26| 506.17
#2007-07-27| 492.96
#2007-07-30| 492.84
#2007-07-31| 489.74
#2007-08-01| 472.57
#2007-08-02| 471.41
#2007-08-03| 475.37
#2007-08-06| 461.21
#2007-08-07| 460.29
#2007-08-08| 470.36
#2007-08-09| 458.33
#2007-08-10| 452.38
#2007-08-13| 452.40
#2007-08-14| 445.18
#2007-08-15| 431.20
#2007-08-16| 413.90
#2007-08-17| 419.30
#2007-08-20| 442.33
#2007-08-21| 423.19
#2007-08-22| 436.95
#2007-08-23| 442.57
#2007-08-24| 442.32
#2007-08-27| 443.26
#2007-08-28| 442.12
#2007-08-29| 445.53
#2007-08-30| 444.87
#2007-08-31| 458.76
#2007-09-03| .
#2007-09-04| 457.95
#2007-09-05| 460.32
#2007-09-06| 457.80
#2007-09-07| 453.33
#2007-09-10| 450.88
#2007-09-11| 453.27
#2007-09-12| 453.13
#2007-09-13| 455.58
#2007-09-14| 457.66
#2007-09-17| 453.51
#2007-09-18| 452.88
#2007-09-19| 459.72
#2007-09-20| 462.01
#2007-09-21| 473.68
#2007-09-24| 477.50
#2007-09-25| 476.13
#2007-09-26| 482.72
#2007-09-27| 481.62
#2007-09-28| 482.62
#2007-10-01| 487.44
#2007-10-02| 488.80
#2007-10-03| 487.21
#2007-10-04| 485.82
#2007-10-05| 488.61
#2007-10-08| 495.58
#2007-10-09| 498.39
#2007-10-10| 504.41
#2007-10-11| 514.06
#2007-10-12| 511.96
#2007-10-15| 517.44
#2007-10-16| 514.47
#2007-10-17| 508.64
#2007-10-18| 502.93
#2007-10-19| 502.57
#2007-10-22| 491.93
#2007-10-23| 492.06
#2007-10-24| 497.17
#2007-10-25| 514.89
#2007-10-26| 516.19
#2007-10-29| 531.22
#2007-10-30| 527.98
#2007-10-31| 529.89
#2007-11-01| 527.41
#2007-11-02| 520.43
#2007-11-05| 505.84
#2007-11-06| 516.03
#2007-11-07| 512.44
#2007-11-08| 507.77
#2007-11-09| 508.92
#2007-11-12| 501.85
#2007-11-13| 499.32
#2007-11-14| 502.37
#2007-11-15| 498.55
#2007-11-16| 494.22
#2007-11-19| 483.26
#2007-11-20| 483.44
#2007-11-21| 468.27
#2007-11-22| .
#2007-11-23| 478.83
#2007-11-26| 484.28
#2007-11-27| 478.31
#2007-11-28| 477.08
#2007-11-29| 492.91
#2007-11-30| 493.91
#2007-12-03| 484.02
#2007-12-04| 484.39
#2007-12-05| 484.39
#2007-12-06| 492.16
#2007-12-07| 489.86
#2007-12-10| 489.99
#2007-12-11| 491.14
#2007-12-12| 486.41
#2007-12-13| 485.92
#2007-12-14| 487.55
#2007-12-17| 475.14
#2007-12-18| 473.46
#2007-12-19| 468.59
#2007-12-20| 460.11
#2007-12-21| 473.56
#2007-12-24| 473.69
#2007-12-25| .
#2007-12-26| 490.11
#2007-12-27| 496.45
#2007-12-28| 501.06
#2007-12-31| 501.34
#2008-01-01| .
#2008-01-02| 492.00
#2008-01-03| 486.46
#2008-01-04| 478.84
#2008-01-07| 472.04
#2008-01-08| 476.35
#2008-01-09| 484.17
#2008-01-10| 471.66
#2008-01-11| 469.63
#2008-01-14| 466.59
#2008-01-15| 459.21
#2008-01-16| 455.14
#2008-01-17| 466.17
#2008-01-18| 467.20
#2008-01-21| .
#2008-01-22| 435.14
#2008-01-23| 435.59
#2008-01-24| 428.86
#2008-01-25| 449.89
#2008-01-28| 439.49
#2008-01-29| 446.97
#2008-01-30| 452.94
#2008-01-31| 466.51
#2008-02-01| 484.50
#2008-02-04| 486.56
#2008-02-05| 484.54
#2008-02-06| 475.57
#2008-02-07| 474.74
#2008-02-08| 482.73
#2008-02-11| 481.76
#2008-02-12| 491.02
#2008-02-13| 498.53
#2008-02-14| 501.28
#2008-02-15| 502.04
#2008-02-18| .
#2008-02-19| 507.12
#2008-02-20| 501.81
#2008-02-21| 501.68
#2008-02-22| 503.73
#2008-02-25| 511.59
#2008-02-26| 509.51
#2008-02-27| 509.91
#2008-02-28| 517.99
#2008-02-29| 530.03
#2008-03-03| 526.07
#2008-03-04| 518.58
#2008-03-05| 515.39
#2008-03-06| 518.28
#2008-03-07| 514.92
#2008-03-10| 504.62
#2008-03-11| 514.28
#2008-03-12| 518.12
#2008-03-13| 511.19
#2008-03-14| 514.94
#2008-03-17| 506.49
#2008-03-18| 517.06
#2008-03-19| 515.37
#2008-03-20| 506.27
#2008-03-21| .
#2008-03-24| 510.87
#2008-03-25| 519.74
#2008-03-26| 519.47
#2008-03-27| 523.75
#2008-03-28| 523.97
#2008-03-31| 518.22
#2008-04-01| 523.63
#2008-04-02| 525.26
#2008-04-03| 524.04
#2008-04-04| 522.20
#2008-04-07| 522.08
#2008-04-08| 523.02
#2008-04-09| 522.27
#2008-04-10| 523.39
#2008-04-11| 526.85
#2008-04-14| 526.80
#2008-04-15| 526.95
#2008-04-16| 533.86
#2008-04-17| 542.36
#2008-04-18| 541.67
#2008-04-21| 537.40
#2008-04-22| 543.64
#2008-04-23| 534.04
#2008-04-24| 530.97
#2008-04-25| 526.20
#2008-04-28| 528.64
#2008-04-29| 528.51
#2008-04-30| 528.04
#2008-05-01| 528.02
#2008-05-02| 534.38
#2008-05-05| 534.45
#2008-05-06| 536.86
#2008-05-07| 537.78
#2008-05-08| 535.75
#2008-05-09| 532.63
#2008-05-12| 525.89
#2008-05-13| 523.62
#2008-05-14| 526.38
#2008-05-15| 532.49
#2008-05-16| 543.57
#2008-05-19| 543.57
#2008-05-20| 549.58
#2008-05-21| 560.00
#2008-05-22| 552.68
#2008-05-23| 550.31
#2008-05-26| .
#2008-05-27| 535.08
#2008-05-28| 518.04
#2008-05-29| 515.20
#2008-05-30| 516.38
#2008-06-02| 499.46
#2008-06-03| 495.38
#2008-06-04| 494.98
#2008-06-05| 492.86
#2008-06-06| 494.54
#2008-06-09| 484.33
#2008-06-10| 479.45
#2008-06-11| 477.25
#2008-06-12| 475.56
#2008-06-13| 469.32
#2008-06-16| 472.32
#2008-06-17| 467.79
#2008-06-18| 459.75
#2008-06-19| 442.67
#2008-06-20| 459.95
#2008-06-23| 458.54
#2008-06-24| 454.46
#2008-06-25| 463.07
#2008-06-26| 461.29
#2008-06-27| 461.93
#2008-06-30| 457.88
#2008-07-01| 457.71
#2008-07-02| 451.88
#2008-07-03| 440.57
#2008-07-04| .
#2008-07-07| 431.83
#2008-07-08| 426.28
#2008-07-09| 425.92
#2008-07-10| 425.12
#2008-07-11| 430.87
#2008-07-14| 422.13
#2008-07-15| 408.69
#2008-07-16| 394.01
#2008-07-17| 394.01
#2008-07-18| 393.26
#2008-07-21| 408.37
#2008-07-22| 405.74
#2008-07-23| 415.12
#2008-07-24| 412.38
#2008-07-25| 406.87
#2008-07-28| 406.83
#2008-07-29| 399.97
#2008-07-30| 395.61
#2008-07-31| 400.60
#2008-08-01| 402.45
#2008-08-04| 400.21
#2008-08-05| 394.44
#2008-08-06| 402.29
#2008-08-07| 421.26
#2008-08-08| 409.97
#2008-08-11| 419.13
#2008-08-12| 419.13
#2008-08-13| 420.71
#2008-08-14| 421.33
#2008-08-15| 420.51
#2008-08-18| 413.12
#2008-08-19| 406.14
#2008-08-20| 404.40
#2008-08-21| 397.14
#2008-08-22| 402.56
#2008-08-25| 399.70
#2008-08-26| 393.03
#2008-08-27| 400.11
#2008-08-28| 404.48
#2008-08-29| 404.00
#2008-09-01| .
#2008-09-02| 385.65
#2008-09-03| 379.68
#2008-09-04| 383.50
#2008-09-05| 375.39
#2008-09-08| 390.76
#2008-09-09| 389.22
#2008-09-10| 381.23
#2008-09-11| 373.78
#2008-09-12| 379.94
#2008-09-15| 372.92
#2008-09-16| 364.33
#2008-09-17| 350.42
#2008-09-18| 351.12
#2008-09-19| 367.54
#2008-09-22| 363.59
#2008-09-23| 360.14
#2008-09-24| 367.18
#2008-09-25| 368.92
#2008-09-26| 367.41
#2008-09-29| 354.41
#2008-09-30| 353.22
#2008-10-01| 350.15
#2008-10-02| 351.85
#2008-10-03| 346.97
#2008-10-06| 320.98
#2008-10-07| 307.41
#2008-10-08| 287.47
#2008-10-09| 293.62
#2008-10-10| 261.35
#2008-10-13| 278.99
#2008-10-14| 297.00
#2008-10-15| 282.46
#2008-10-16| 278.66
#2008-10-17| 274.10
#2008-10-20| 278.14
#2008-10-21| 279.28
#2008-10-22| 269.44
#2008-10-23| 268.62
#2008-10-24| 249.55
#2008-10-27| 219.53
#2008-10-28| 226.90
#2008-10-29| 218.77
#2008-10-30| 233.99
#2008-10-31| 237.82
#2008-11-03| 259.31
#2008-11-04| 264.56
#2008-11-05| 263.80
#2008-11-06| 266.82
#2008-11-07| 268.69
#2008-11-10| 262.96
#2008-11-11| 254.18
#2008-11-12| 248.99
#2008-11-13| 246.68
#2008-11-14| 244.46
#2008-11-17| 247.87
#2008-11-18| 238.68
#2008-11-19| 231.92
#2008-11-20| 221.78
#2008-11-21| 223.04
#2008-11-24| 216.07
#2008-11-25| 220.45
#2008-11-26| 222.67
#2008-11-27| .
#2008-11-28| 224.00
#2008-12-01| 215.27
#2008-12-02| 214.00
#2008-12-03| 216.90
#2008-12-04| 216.41
#2008-12-05| 216.61
#2008-12-08| 228.60
#2008-12-09| 237.16
#2008-12-10| 237.48
#2008-12-11| 241.33
#2008-12-12| 241.26
#2008-12-15| 250.06
#2008-12-16| 255.96
#2008-12-17| 258.51
#2008-12-18| 264.75
#2008-12-19| 260.73
#2008-12-22| 251.45
#2008-12-23| 253.43
#2008-12-24| 252.30
#2008-12-25| .
#2008-12-26| 254.55
#2008-12-29| 254.48
#2008-12-30| 257.57
#2008-12-31| 257.42
#2009-01-01| .
#2009-01-02| 257.46
#2009-01-05| 274.26
#2009-01-06| 270.97
#2009-01-07| 265.52
#2009-01-08| 267.16
#2009-01-09| 263.61
#2009-01-12| 258.96
#2009-01-13| 246.99
#2009-01-14| 250.18
#2009-01-15| 241.75
#2009-01-16| 247.52
#2009-01-19| .
#2009-01-20| 245.72
#2009-01-21| 244.45
#2009-01-22| 249.92
#2009-01-23| 246.97
#2009-01-26| 249.01
#2009-01-27| 254.49
#2009-01-28| 256.70
#2009-01-29| 248.12
#2009-01-30| 248.73
#2009-02-02| 242.36
#2009-02-03| 244.37
#2009-02-04| 246.36
#2009-02-05| 246.38
#2009-02-06| 253.55
#2009-02-09| 253.45
#2009-02-10| 252.36
#2009-02-11| 252.26
#2009-02-12| 250.12
#2009-02-13| 254.54
#2009-02-16| .
#2009-02-17| 247.53
#2009-02-18| 247.92
#2009-02-19| 248.31
#2009-02-20| 242.41
#2009-02-23| 243.26
#2009-02-24| 240.93
#2009-02-25| 241.73
#2009-02-26| 240.42
#2009-02-27| 238.93
#2009-03-02| 228.91
#2009-03-03| 227.73
#2009-03-04| 231.30
#2009-03-05| 231.54
#2009-03-06| 233.76
#2009-03-09| 227.44
#2009-03-10| 232.39
#2009-03-11| 230.69
#2009-03-12| 231.27
#2009-03-13| 237.53
#2009-03-16| 238.86
#2009-03-17| 236.60
#2009-03-18| 239.18
#2009-03-19| 243.32
#2009-03-20| 244.55
#2009-03-23| 249.86
#2009-03-24| 250.06
#2009-03-25| 248.18
#2009-03-26| 250.79
#2009-03-27| 251.83
#2009-03-30| 242.96
#2009-03-31| 245.05
#2009-04-01| 244.72
#2009-04-02| 255.89
#2009-04-03| 257.52
#2009-04-06| 258.31
#2009-04-07| 255.65
#2009-04-08| 255.85
#2009-04-09| 256.48
#2009-04-10| .
#2009-04-13| 261.30
#2009-04-14| 263.45
#2009-04-15| 263.51
#2009-04-16| 263.53
#2009-04-17| 264.94
#2009-04-20| 270.16
#2009-04-21| 270.16
#2009-04-22| 266.23
#2009-04-23| 270.55
#2009-04-24| 276.38
#2009-04-27| 276.94
#2009-04-28| 275.90
#2009-04-29| 283.78
#2009-04-30| 290.22
#2009-05-01| 290.00
#2009-05-04| 301.37
#2009-05-05| 302.10
#2009-05-06| 312.19
#2009-05-07| 316.20
#2009-05-08| 316.61
#2009-05-11| 324.07
#2009-05-12| 328.51
#2009-05-13| 332.96
#2009-05-14| 315.93
#2009-05-15| 323.66
#2009-05-18| 327.48
#2009-05-19| 339.00
#2009-05-20| 341.41
#2009-05-21| 333.10
#2009-05-22| 337.15
#2009-05-25| .
#2009-05-26| 327.56
#2009-05-27| 336.62
#2009-05-28| 335.85
#2009-05-29| 338.80
#2009-06-01| 354.62
#2009-06-02| 351.46
#2009-06-03| 360.07
#2009-06-04| 368.15
#2009-06-05| 375.25
#2009-06-08| 370.12
#2009-06-09| 377.49
#2009-06-10| 390.89
#2009-06-11| 394.27
#2009-06-12| 393.84
#2009-06-15| 381.97
#2009-06-16| 371.86
#2009-06-17| 363.18
#2009-06-18| 353.34
#2009-06-19| 366.70
#2009-06-22| 362.58
#2009-06-23| 353.28
#2009-06-24| 362.26
#2009-06-25| 368.38
#2009-06-26| 372.87
#2009-06-29| 376.57
#2009-06-30| 372.95
#2009-07-01| 372.96
#2009-07-02| 364.37
#2009-07-03| .
#2009-07-06| 362.17
#2009-07-07| 362.17
#2009-07-08| 355.55
#2009-07-09| 359.23
#2009-07-10| 347.97
#2009-07-13| 344.20
#2009-07-14| 355.98
#2009-07-15| 364.58
#2009-07-16| 361.43
#2009-07-17| 370.29
#2009-07-20| 382.90
#2009-07-21| 379.95
#2009-07-22| 372.05
#2009-07-23| 382.34
#2009-07-24| 383.08
#2009-07-27| 386.56
#2009-07-28| 390.59
#2009-07-29| 384.38
#2009-07-30| 388.97
#2009-07-31| 391.26
#2009-08-03| 404.62
#2009-08-04| 405.63
#2009-08-05| 403.63
#2009-08-06| 410.58
#2009-08-07| 406.07
#2009-08-10| 405.39
#2009-08-11| 403.33
#2009-08-12| 403.35
#2009-08-13| 412.96
#2009-08-14| 411.57
#2009-08-17| 394.88
#2009-08-18| 401.03
#2009-08-19| 394.63
#2009-08-20| 401.67
#2009-08-21| 404.17
#2009-08-24| 410.00
#2009-08-25| 410.48
#2009-08-26| 411.47
#2009-08-27| 407.58
#2009-08-28| 410.51
#2009-08-31| 408.49
#2009-09-01| 409.19
#2009-09-02| 408.82
#2009-09-03| 415.60
#2009-09-04| 417.49
#2009-09-07| .
#2009-09-08| 436.00
#2009-09-09| 437.74
#2009-09-10| 441.67
#2009-09-11| 445.29
#2009-09-14| 436.70
#2009-09-15| 442.89
#2009-09-16| 449.89
#2009-09-17| 451.02
#2009-09-18| 453.55
#2009-09-21| 451.75
#2009-09-22| 460.68
#2009-09-23| 466.37
#2009-09-24| 466.04
#2009-09-25| 459.84
#2009-09-28| 451.43
#2009-09-29| 456.57
#2009-09-30| 460.94
#2009-10-01| 467.95
#2009-10-02| 465.47
#2009-10-05| 462.37
#2009-10-06| 472.68
#2009-10-07| 480.29
#2009-10-08| 481.71
#2009-10-09| 483.92
#2009-10-12| 487.12
#2009-10-13| 483.82
#2009-10-14| 471.92
#2009-10-15| 443.69
#2009-10-16| 460.31
#2009-10-19| 469.48
#2009-10-20| 465.79
#2009-10-21| 458.31
#2009-10-22| 452.28
#2009-10-23| 452.31
#2009-10-26| 455.20
#2009-10-27| 456.14
#2009-10-28| 447.85
#2009-10-29| 437.80
#2009-10-30| 435.61
#2009-11-02| 431.24
#2009-11-03| 424.65
#2009-11-04| 438.48
#2009-11-05| 435.03
#2009-11-06| 447.96
#2009-11-09| 458.24
#2009-11-10| 454.29
#2009-11-11| 460.98
#2009-11-12| 446.76
#2009-11-13| 448.25
#2009-11-16| 455.92
#2009-11-17| 456.97
#2009-11-18| 457.55
#2009-11-19| 451.78
#2009-11-20| 447.19
#2009-11-23| 444.06
#2009-11-24| 435.59
#2009-11-25| 449.98
#2009-11-26| .
#2009-11-27| 438.36
#2009-11-30| 445.92
#2009-12-01| 459.19
#2009-12-02| 448.71
#2009-12-03| 458.44
#2009-12-04| 454.15
#2009-12-07| 454.14
#2009-12-08| 451.44
#2009-12-09| 448.04
#2009-12-10| 447.91
#2009-12-11| 455.08
#2009-12-14| 459.01
#2009-12-15| 458.83
#2009-12-16| 462.78
#2009-12-17| 461.85
#2009-12-18| 461.17
#2009-12-21| 460.65
#2009-12-22| 467.23
#2009-12-23| 469.13
#2009-12-24| 468.13
#2009-12-25| .
#2009-12-28| 471.35
#2009-12-29| 477.29
#2009-12-30| 472.69
#2009-12-31| 472.56
#2010-01-01| .
#2010-01-04| 472.42
#2010-01-05| 473.26
#2010-01-06| 476.20
#2010-01-07| 476.20
#2010-01-08| 478.97
#2010-01-11| 485.36
#2010-01-12| 484.18
#2010-01-13| 484.98
#2010-01-14| 488.48
#2010-01-15| 485.90
#2010-01-18| .
#2010-01-19| 478.03
#2010-01-20| 475.03
#2010-01-21| 464.25
#2010-01-22| 461.36
#2010-01-25| 458.78
#2010-01-26| 451.72
#2010-01-27| 444.05
#2010-01-28| 443.77
#2010-01-29| 447.16
#2010-02-01| 446.77
#2010-02-02| 445.20
#2010-02-03| 456.82
#2010-02-04| 451.95
#2010-02-05| 442.34
#2010-02-08| 439.25
#2010-02-09| 438.01
#2010-02-10| 440.23
#2010-02-11| 444.58
#2010-02-12| 445.00
#2010-02-15| .
#2010-02-16| 441.05
#2010-02-17| 444.90
#2010-02-18| 443.44
#2010-02-19| 446.15
#2010-02-22| 450.61
#2010-02-23| 458.42
#2010-02-24| 459.64
#2010-02-25| 461.37
#2010-02-26| 465.00
#2010-03-01| 465.02
#2010-03-02| 478.90
#2010-03-03| 481.10
#2010-03-04| 480.06
#2010-03-05| 475.96
#2010-03-08| 473.19
#2010-03-09| 471.75
#2010-03-10| 474.12
#2010-03-11| 477.49
#2010-03-12| 485.34
#2010-03-15| 486.30
#2010-03-16| 499.79
#2010-03-17| 511.13
#2010-03-18| 506.53
#2010-03-19| 519.40
#2010-03-22| 516.79
#2010-03-23| 524.09
#2010-03-24| 527.01
#2010-03-25| 525.81
#2010-03-26| 521.29
#2010-03-29| 515.92
#2010-03-30| 529.51
#2010-03-31| 528.31
#2010-04-01| 536.62
#2010-04-02| .
#2010-04-05| 540.35
#2010-04-06| 540.34
#2010-04-07| 546.61
#2010-04-08| 525.77
#2010-04-09| 531.09
#2010-04-12| 509.55
#2010-04-13| 509.66
#2010-04-14| 509.88
#2010-04-15| 510.01
#2010-04-16| 495.23
#2010-04-19| 489.12
#2010-04-20| 520.47
#2010-04-21| 515.12
#2010-04-22| 517.15
#2010-04-23| 511.59
#2010-04-26| 517.96
#2010-04-27| 514.79
#2010-04-28| 503.71
#2010-04-29| 508.08
#2010-04-30| 514.76
#2010-05-03| 514.75
#2010-05-04| 542.66
#2010-05-05| 542.71
#2010-05-06| 531.97
#2010-05-07| 519.21
#2010-05-10| 528.37
#2010-05-11| 521.92
#2010-05-12| 523.96
#2010-05-13| 517.50
#2010-05-14| 517.81
#2010-05-17| 504.52
#2010-05-18| 510.43
#2010-05-19| 514.08
#2010-05-20| 513.86
#2010-05-21| 513.73
#2010-05-24| 495.91
#2010-05-25| 479.21
#2010-05-26| 484.24
#2010-05-27| 490.22
#2010-05-28| 490.23
#2010-05-31| .
#2010-06-01| 491.93
#2010-06-02| 497.25
#2010-06-03| 510.41
#2010-06-04| 514.31
#2010-06-07| 504.95
#2010-06-08| 502.51
#2010-06-09| 507.61
#2010-06-10| 512.14
#2010-06-11| 514.33
#2010-06-14| 522.57
#2010-06-15| 521.28
#2010-06-16| 526.92
#2010-06-17| 527.56
#2010-06-18| 529.50
#2010-06-21| 543.26
#2010-06-22| 539.99
#2010-06-23| 541.28
#2010-06-24| 530.22
#2010-06-25| 530.62
#2010-06-28| 538.24
#2010-06-29| 532.70
#2010-06-30| 531.43
#2010-07-01| 531.53
#2010-07-02| 533.33
#2010-07-05| .
#2010-07-06| 542.76
#2010-07-07| 540.88
#2010-07-08| 543.92
#2010-07-09| 547.25
#2010-07-12| 545.34
#2010-07-13| 543.25
#2010-07-14| 544.39
#2010-07-15| 545.96
#2010-07-16| 550.85
#2010-07-19| 551.55
#2010-07-20| 548.04
#2010-07-21| 553.59
#2010-07-22| 555.48
#2010-07-23| 562.15
#2010-07-26| 562.19
#2010-07-27| 574.12
#2010-07-28| 572.68
#2010-07-29| 573.62
#2010-07-30| 571.58
#2010-08-02| 577.18
#2010-08-03| 578.21
#2010-08-04| 581.34
#2010-08-05| 589.31
#2010-08-06| 588.99
#2010-08-09| 590.77
#2010-08-10| 581.28
#2010-08-11| 582.21
#2010-08-12| 582.22
#2010-08-13| 582.22
#2010-08-16| 582.89
#2010-08-17| 589.38
#2010-08-18| 601.53
#2010-08-19| 611.73
#2010-08-20| 613.92
#2010-08-23| 616.03
#2010-08-24| 612.09
#2010-08-25| 608.74
#2010-08-26| 612.84
#2010-08-27| 624.29
#2010-08-30| 633.47
#2010-08-31| 636.87
#2010-09-01| 646.00
#2010-09-02| 648.95
#2010-09-03| 655.33
#2010-09-06| .
#2010-09-07| 652.35
#2010-09-08| 655.43
#2010-09-09| 654.85
#2010-09-10| 658.98
#2010-09-13| 672.41
#2010-09-14| 658.18
#2010-09-15| 655.56
#2010-09-16| 658.54
#2010-09-17| 662.35
#2010-09-20| 660.98
#2010-09-21| 672.83
#2010-09-22| 682.71
#2010-09-23| 684.19
#2010-09-24| 685.97
#2010-09-27| 697.86
#2010-09-28| 697.15
#2010-09-29| 706.69
#2010-09-30| 713.32
#2010-10-01| 717.92
#2010-10-04| 708.16
#2010-10-05| 712.48
#2010-10-06| 725.31
#2010-10-07| 721.05
#2010-10-08| 710.85
#2010-10-11| 722.16
#2010-10-12| 723.35
#2010-10-13| 736.73
#2010-10-14| 737.70
#2010-10-15| 738.88
#2010-10-18| 727.61
#2010-10-19| 733.09
#2010-10-20| 729.89
#2010-10-21| 732.13
#2010-10-22| 733.31
#2010-10-25| 733.22
#2010-10-26| 737.89
#2010-10-27| 726.00
#2010-10-28| 728.19
#2010-10-29| 725.06
#2010-11-01| 740.87
#2010-11-02| 742.21
#2010-11-03| 751.23
#2010-11-04| 766.31
#2010-11-05| 776.08
#2010-11-08| 781.49
#2010-11-09| 781.64
#2010-11-10| 774.69
#2010-11-11| 761.08
#2010-11-12| 747.84
#2010-11-15| 753.80
#2010-11-16| 733.94
#2010-11-17| 722.18
#2010-11-18| 737.77
#2010-11-19| 741.02
#2010-11-22| 749.75
#2010-11-23| 738.42
#2010-11-24| 737.12
#2010-11-25| .
#2010-11-26| 721.80
#2010-11-29| 734.12
#2010-11-30| 729.26
#2010-12-01| 744.89
#2010-12-02| 757.02
#2010-12-03| 758.67
#2010-12-06| 758.64
#2010-12-07| 766.00
#2010-12-08| 748.18
#2010-12-09| 757.52
#2010-12-10| 757.41
#2010-12-13| 754.29
#2010-12-14| 758.59
#2010-12-15| 755.67
#2010-12-16| 751.99
#2010-12-17| 745.70
#2010-12-20| 731.48
#2010-12-21| 737.47
#2010-12-22| 741.61
#2010-12-23| 743.75
#2010-12-24| .
#2010-12-27| 740.22
#2010-12-28| 748.02
#2010-12-29| 753.61
#2010-12-30| 752.01
#2010-12-31| 752.19
#2011-01-03| 752.47
#2011-01-04| 764.61
#2011-01-05| 769.07
#2011-01-06| 768.51
#2011-01-07| 754.27
#2011-01-10| 732.30
#2011-01-11| 732.85
#2011-01-12| 741.43
#2011-01-13| 753.54
#2011-01-14| 750.14
#2011-01-17| .
#2011-01-18| 742.29
#2011-01-19| 750.44
#2011-01-20| 738.75
#2011-01-21| 721.61
#2011-01-24| 685.00
#2011-01-25| 683.14
#2011-01-26| 700.46
#2011-01-27| 705.40
#2011-01-28| 698.02
#2011-01-31| 686.39
#2011-02-01| 682.42
#2011-02-02| 699.31
#2011-02-03| 700.00
#2011-02-04| 702.55
#2011-02-07| 702.45
#2011-02-08| 701.09
#2011-02-09| 689.93
#2011-02-10| 672.58
#2011-02-11| 670.67
#2011-02-14| 689.01
#2011-02-15| 693.15
#2011-02-16| 705.70
#2011-02-17| 717.24
#2011-02-18| 717.25
#2011-02-21| .
#2011-02-22| 709.45
#2011-02-23| 712.78
#2011-02-24| 701.02
#2011-02-25| 709.84
#2011-02-28| 714.97
#2011-03-01| 719.96
#2011-03-02| 715.65
#2011-03-03| 719.40
#2011-03-04| 724.22
#2011-03-07| 729.77
#2011-03-08| 744.85
#2011-03-09| 744.10
#2011-03-10| 744.00
#2011-03-11| 731.63
#2011-03-14| 747.28
#2011-03-15| 727.96
#2011-03-16| 734.22
#2011-03-17| 731.25
#2011-03-18| 732.42
#2011-03-21| 747.32
#2011-03-22| 748.67
#2011-03-23| 752.99
#2011-03-24| 759.18
#2011-03-25| 763.25
#2011-03-28| 757.66
#2011-03-29| 759.48
#2011-03-30| 773.71
#2011-03-31| 772.10
#2011-04-01| 784.19
#2011-04-04| 798.13
#2011-04-05| 797.49
#2011-04-06| 797.51
#2011-04-07| 811.14
#2011-04-08| 807.71
#2011-04-11| 801.57
#2011-04-12| 806.72
#2011-04-13| 806.75
#2011-04-14| 806.94
#2011-04-15| 806.97
#2011-04-18| 813.63
#2011-04-19| 818.46
#2011-04-20| 830.47
#2011-04-21| 833.34
#2011-04-22| .
#2011-04-25| 827.65
#2011-04-26| 821.07
#2011-04-27| 825.46
#2011-04-28| 820.07
#2011-04-29| 823.21
#2011-05-02| 823.21
#2011-05-03| 799.79
#2011-05-04| 803.56
#2011-05-05| 803.58
#2011-05-06| 779.11
#2011-05-09| 797.36
#2011-05-10| 809.43
#2011-05-11| 823.48
#2011-05-12| 804.27
#2011-05-13| 806.20
#2011-05-16| 806.18
#2011-05-17| 806.17
#2011-05-18| 796.78
#2011-05-19| 796.89
#2011-05-20| 792.67
#2011-05-23| 775.41
#2011-05-24| 784.98
#2011-05-25| 777.01
#2011-05-26| 784.68
#2011-05-27| 786.67
#2011-05-30| .
#2011-05-31| 792.97
#2011-06-01| 787.10
#2011-06-02| 780.71
#2011-06-03| 777.93
#2011-06-06| 768.92
#2011-06-07| 758.96
#2011-06-08| 742.50
#2011-06-09| 742.82
#2011-06-10| 745.85
#2011-06-13| 739.06
#2011-06-14| 754.59
#2011-06-15| 749.13
#2011-06-16| 738.15
#2011-06-17| 738.23
#2011-06-20| 733.14
#2011-06-21| 746.55
#2011-06-22| 744.04
#2011-06-23| 734.95
#2011-06-24| 739.62
#2011-06-27| 726.07
#2011-06-28| 727.04
#2011-06-29| 747.29
#2011-06-30| 756.15
#2011-07-01| 756.29
#2011-07-04| .
#2011-07-05| 796.62
#2011-07-06| 786.20
#2011-07-07| 797.90
#2011-07-08| 804.17
#2011-07-11| 792.76
#2011-07-12| 778.94
#2011-07-13| 792.80
#2011-07-14| 798.20
#2011-07-15| 798.19
#2011-07-18| 803.58
#2011-07-19| 819.87
#2011-07-20| 821.86
#2011-07-21| 823.03
#2011-07-22| 841.86
#2011-07-25| 848.80
#2011-07-26| 845.18
#2011-07-27| 851.18
#2011-07-28| 853.27
#2011-07-29| 849.66
#2011-08-01| 860.91
#2011-08-02| 853.96
#2011-08-03| 847.60
#2011-08-04| 836.94
#2011-08-05| 813.84
#2011-08-08| 803.32
#2011-08-09| 774.87
#2011-08-10| 788.18
#2011-08-11| 789.42
#2011-08-12| 789.26
#2011-08-15| 809.54
#2011-08-16| 803.73
#2011-08-17| 816.73
#2011-08-18| 814.93
#2011-08-19| 800.79
#2011-08-22| 798.36
#2011-08-23| 790.23
#2011-08-24| 778.85
#2011-08-25| 762.20
#2011-08-26| 772.40
#2011-08-29| 785.67
#2011-08-30| 775.57
#2011-08-31| 799.14
#2011-09-01| 798.95
#2011-09-02| 797.03
#2011-09-05| .
#2011-09-06| 790.35
#2011-09-07| 798.76
#2011-09-08| 800.51
#2011-09-09| 792.26
#2011-09-12| 771.51
#2011-09-13| 762.98
#2011-09-14| 755.91
#2011-09-15| 765.86
#2011-09-16| 762.35
#2011-09-19| 746.36
#2011-09-20| 757.17
#2011-09-21| 758.57
#2011-09-22| 723.16
#2011-09-23| 696.99
#2011-09-26| 652.34
#2011-09-27| 690.11
#2011-09-28| 676.84
#2011-09-29| 668.29
#2011-09-30| 662.14
#2011-10-03| 623.60
#2011-10-04| 611.87
#2011-10-05| 616.39
#2011-10-06| 659.28
#2011-10-07| 660.11
#2011-10-10| 674.12
#2011-10-11| 691.86
#2011-10-12| 699.46
#2011-10-13| 686.62
#2011-10-14| 703.00
#2011-10-17| 719.60
#2011-10-18| 700.53
#2011-10-19| 689.15
#2011-10-20| 661.54
#2011-10-21| 667.60
#2011-10-24| 667.48
#2011-10-25| 693.78
#2011-10-26| 690.99
#2011-10-27| 711.42
#2011-10-28| 726.35
#2011-10-31| 722.00
#2011-11-01| 703.65
#2011-11-02| 713.23
#2011-11-03| 706.53
#2011-11-04| 709.00
#2011-11-07| 706.10
#2011-11-08| 725.50
#2011-11-09| 712.27
#2011-11-10| 709.12
#2011-11-11| 709.84
#2011-11-14| 720.55
#2011-11-15| 718.55
#2011-11-16| 726.52
#2011-11-17| 721.52
#2011-11-18| 709.64
#2011-11-21| 692.75
#2011-11-22| 701.66
#2011-11-23| 697.80
#2011-11-24| .
#2011-11-25| 689.28
#2011-11-28| 704.89
#2011-11-29| 709.43
#2011-11-30| 717.26
#2011-12-01| 742.35
#2011-12-02| 753.10
#2011-12-05| 753.13
#2011-12-06| 752.96
#2011-12-07| 767.94
#2011-12-08| 766.62
#2011-12-09| 752.73
#2011-12-12| 752.97
#2011-12-13| 744.65
#2011-12-14| 736.41
#2011-12-15| 731.48
#2011-12-16| 740.26
#2011-12-19| 740.49
#2011-12-20| 741.02
#2011-12-21| 751.91
#2011-12-22| 748.00
#2011-12-23| 743.61
#2011-12-26| .
#2011-12-27| 734.10
#2011-12-28| 731.51
#2011-12-29| 727.10
#2011-12-30| 733.59
#2012-01-02| .
#2012-01-03| 733.80
#2012-01-04| 741.80
#2012-01-05| 735.45
#2012-01-06| 735.86
#2012-01-09| 738.81
#2012-01-10| 746.22
#2012-01-11| 741.63
#2012-01-12| 741.79
#2012-01-13| 737.64
#2012-01-16| .
#2012-01-17| 748.86
#2012-01-18| 745.47
#2012-01-19| 753.41
#2012-01-20| 756.22
#2012-01-23| 762.16
#2012-01-24| 762.65
#2012-01-25| 753.50
#2012-01-26| 770.24
#2012-01-27| 779.43
#2012-01-30| 779.41
#2012-01-31| 793.30
#2012-02-01| 793.89
#2012-02-02| 801.43
#2012-02-03| 805.67
#2012-02-06| 800.44
#2012-02-07| 805.77
#2012-02-08| 820.65
#2012-02-09| 822.64
#2012-02-10| 818.55
#2012-02-13| 823.09
#2012-02-14| 817.58
#2012-02-15| 833.25
#2012-02-16| 825.74
#2012-02-17| 837.09
#2012-02-20| .
#2012-02-21| 846.17
#2012-02-22| 848.23
#2012-02-23| 858.04
#2012-02-24| 862.69
#2012-02-27| 849.97
#2012-02-28| 862.41
#2012-02-29| 877.66
#2012-03-01| 873.21
#2012-03-02| 871.58
#2012-03-05| 863.89
#2012-03-06| 856.09
#2012-03-07| 855.96
#2012-03-08| 874.61
#2012-03-09| 866.50
#2012-03-12| 857.61
#2012-03-13| 862.85
#2012-03-14| 868.51
#2012-03-15| 874.27
#2012-03-16| 890.56
#2012-03-19| 893.06
#2012-03-20| 896.57
#2012-03-21| 904.24
#2012-03-22| 887.97
#2012-03-23| 891.21
#2012-03-26| 884.77
#2012-03-27| 903.81
#2012-03-28| 898.25
#2012-03-29| 895.76
#2012-03-30| 889.82
#2012-04-02| 893.61
#2012-04-03| 905.94
#2012-04-04| 891.73
#2012-04-05| 878.00
#2012-04-06| .
#2012-04-09| 878.15
#2012-04-10| 867.82
#2012-04-11| 861.31
#2012-04-12| 875.65
#2012-04-13| 876.23
#2012-04-16| 876.07
#2012-04-17| 869.47
#2012-04-18| 874.60
#2012-04-19| 891.73
#2012-04-20| 896.63
#2012-04-23| 890.15
#2012-04-24| 896.64
#2012-04-25| 897.69
#2012-04-26| 905.25
#2012-04-27| 910.35
#2012-04-30| 927.78
#2012-05-01| 927.79
#2012-05-02| 932.56
#2012-05-03| 931.45
#2012-05-04| 921.56
#2012-05-07| 920.98
#2012-05-08| 922.73
#2012-05-09| 899.33
#2012-05-10| 884.82
#2012-05-11| 882.70
#2012-05-14| 859.09
#2012-05-15| 874.05
#2012-05-16| 859.84
#2012-05-17| 861.77
#2012-05-18| 850.04
#2012-05-21| 835.09
#2012-05-22| 829.06
#2012-05-23| 810.81
#2012-05-24| 822.97
#2012-05-25| 824.64
#2012-05-28| .
#2012-05-29| 837.33
#2012-05-30| 823.31
#2012-05-31| 827.52
#2012-06-01| 804.07
#2012-06-04| 804.52
#2012-06-05| 798.03
#2012-06-06| 816.10
#2012-06-07| 817.74
#2012-06-08| 818.57
#2012-06-11| 844.96
#2012-06-12| 845.76
#2012-06-13| 845.91
#2012-06-14| 842.46
#2012-06-15| 855.39
#2012-06-18| 853.29
#2012-06-19| 862.26
#2012-06-20| 861.16
#2012-06-21| 843.71
#2012-06-22| 837.28
#2012-06-25| 832.01
#2012-06-26| 835.73
#2012-06-27| 845.13
#2012-06-28| 849.25
#2012-06-29| 853.55
#2012-07-02| 869.11
#2012-07-03| 879.40
#2012-07-04| .
#2012-07-05| 880.42
#2012-07-06| 874.44
#2012-07-09| 861.45
#2012-07-10| 876.94
#2012-07-11| 878.43
#2012-07-12| 864.24
#2012-07-13| 882.29
#2012-07-16| 887.24
#2012-07-17| 895.91
#2012-07-18| 889.17
#2012-07-19| 883.72
#2012-07-20| 878.64
#2012-07-23| 857.87
#2012-07-24| 860.25
#2012-07-25| 863.19
#2012-07-26| 854.45
#2012-07-27| 860.84
#2012-07-30| 872.84
#2012-07-31| 882.06
#2012-08-01| 884.92
#2012-08-02| 885.15
#2012-08-03| 877.94
#2012-08-06| 887.37
#2012-08-07| 886.95
#2012-08-08| 887.93
#2012-08-09| 891.51
#2012-08-10| 894.18
#2012-08-13| 893.90
#2012-08-14| 904.32
#2012-08-15| 900.07
#2012-08-16| 897.39
#2012-08-17| 894.97
#2012-08-20| 897.66
#2012-08-21| 903.54
#2012-08-22| 905.19
#2012-08-23| 912.06
#2012-08-24| 909.86
#2012-08-27| 908.57
#2012-08-28| 907.65
#2012-08-29| 895.05
#2012-08-30| 888.42
#2012-08-31| 899.93
#2012-09-03| .
#2012-09-04| 912.87
#2012-09-05| 909.99
#2012-09-06| 919.96
#2012-09-07| 922.37
#2012-09-10| 930.60
#2012-09-11| 927.72
#2012-09-12| 941.16
#2012-09-13| 937.50
#2012-09-14| 962.61
#2012-09-17| 963.00
#2012-09-18| 954.08
#2012-09-19| 967.58
#2012-09-20| 961.22
#2012-09-21| 966.52
#2012-09-24| 961.55
#2012-09-25| 964.89
#2012-09-26| 951.23
#2012-09-27| 958.35
#2012-09-28| 975.39
#2012-10-01| 974.30
#2012-10-02| 981.32
#2012-10-03| 983.30
#2012-10-04| 987.00
#2012-10-05| 990.30
#2012-10-08| 980.10
#2012-10-09| 971.01
#2012-10-10| 967.41
#2012-10-11| 974.46
#2012-10-12| 978.80
#2012-10-15| 970.19
#2012-10-16| 966.86
#2012-10-17| 977.85
#2012-10-18| 983.80
#2012-10-19| 977.49
#2012-10-22| 978.10
#2012-10-23| 978.10
#2012-10-24| 966.50
#2012-10-25| 970.33
#2012-10-26| 956.38
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 974.56
#2012-11-01| 972.92
#2012-11-02| 980.78
#2012-11-05| 975.84
#2012-11-06| 972.63
#2012-11-07| 974.18
#2012-11-08| 970.55
#2012-11-09| 973.94
#2012-11-12| 978.83
#2012-11-13| 970.80
#2012-11-14| 961.34
#2012-11-15| 959.25
#2012-11-16| 963.22
#2012-11-19| 966.52
#2012-11-20| 963.34
#2012-11-21| 963.23
#2012-11-22| .
#2012-11-23| 969.44
#2012-11-26| 975.13
#2012-11-27| 979.63
#2012-11-28| 979.28
#2012-11-29| 987.38
#2012-11-30|1000.00
#2012-12-03|1007.31
#2012-12-04|1004.17
#2012-12-05|1004.17
#2012-12-06|1015.23
#2012-12-07|1012.56
#2012-12-10|1012.56
#2012-12-11|1020.91
#2012-12-12|1031.78
#2012-12-13|1031.77
#2012-12-14|1034.78
#2012-12-17|1035.63
#2012-12-18|1038.58
#2012-12-19|1050.48
#2012-12-20|1048.27
#2012-12-21|1046.82
#2012-12-24|1047.72
#2012-12-25|1049.82
#2012-12-26|1050.91
#2012-12-27|1063.65
#2012-12-28|1060.22
#2012-12-31|1060.22
#2013-01-01|1060.22
#2013-01-02|1080.99
#2013-01-03|1079.27
#2013-01-04|1080.48
#2013-01-07|1081.50
#2013-01-08|1084.31
#2013-01-09|1090.18
#2013-01-10|1079.99
#2013-01-11|1082.95
#2013-01-14|1093.07
#2013-01-15|1096.29
#2013-01-16|1096.31
#2013-01-17|1101.65
#2013-01-18|1114.88
#2013-01-21|1120.50
#2013-01-22|1115.70
#2013-01-23|1117.70
#2013-01-24|1122.95
#2013-01-25|1131.59
#2013-01-28|1139.37
#2013-01-29|1146.99
#2013-01-30|1157.89
#2013-01-31|1143.98
#2013-02-01|1165.61
#2013-02-04|1173.93
#2013-02-05|1171.39
#2013-02-06|1164.95
#2013-02-07|1162.13
#2013-02-08|1159.15
#2013-02-11|1146.47
#2013-02-12|1144.04
#2013-02-13|1170.73
#2013-02-14|1178.74
#2013-02-15|1171.19
#2013-02-18|1172.49
#2013-02-19|1181.32
#2013-02-20|1198.85
#2013-02-21|1182.85
#2013-02-22|1193.35
#2013-02-25|1193.35
#2013-02-26|1184.68
#2013-02-27|1173.90
#2013-02-28|1196.27
#2013-03-01|1198.42
#2013-03-04|1197.56
#2013-03-05|1203.06
#2013-03-06|1216.42
#2013-03-07|1212.63
#2013-03-08|1220.10
#2013-03-11|1229.53
#2013-03-12|1232.51
#2013-03-13|1232.40
#2013-03-14|1239.90
#2013-03-15|1254.25
#2013-03-18|1249.26
#2013-03-19|1239.24
#2013-03-20|1225.77
#2013-03-21|1210.10
#2013-03-22|1168.68
#2013-03-25|1205.29
#2013-03-26|1220.34
#2013-03-27|1237.83
#2013-03-28|1221.93
#2013-03-29|1236.21
#2013-04-01|1225.36
#2013-04-02|1226.28
#2013-04-03|1204.00
#2013-04-04|1211.68
#2013-04-05|1181.92
#2013-04-08|1181.91
#2013-04-09|1177.22
#2013-04-10|1190.97
#2013-04-11|1216.87
#2013-04-12|1223.91
#2013-04-15|1223.92
#2013-04-16|1223.92
#2013-04-17|1228.48
#2013-04-18|1237.37
#2013-04-19|1258.48
#2013-04-22|1274.81
#2013-04-23|1256.71
#2013-04-24|1256.37
#2013-04-25|1262.01
#2013-04-26|1256.81
#2013-04-29|1258.85
#2013-04-30|1268.52
#2013-05-01|1268.52
#2013-05-02|1258.84
#2013-05-03|1243.05
#2013-05-06|1243.04
#2013-05-07|1263.61
#2013-05-08|1283.86
#2013-05-09|1283.50
#2013-05-10|1274.58
#2013-05-13|1270.29
#2013-05-14|1278.91
#2013-05-15|1280.15
#2013-05-16|1268.03
#2013-05-17|1273.06
#2013-05-20|1283.94
#2013-05-21|1285.60
#2013-05-22|1275.11
#2013-05-23|1248.38
#2013-05-24|1248.38
#2013-05-27|1237.18
#2013-05-28|1250.03
#2013-05-29|1227.06
#2013-05-30|1210.31
#2013-05-31|1191.85
#2013-06-03|1169.35
#2013-06-04|1185.26
#2013-06-05|1152.66
#2013-06-06|1130.24
#2013-06-07|1149.43
#2013-06-10|1149.88
#2013-06-11|1084.24
#2013-06-12|1069.34
#2013-06-13|1059.99
#2013-06-14|1116.98
#2013-06-17|1115.61
#2013-06-18|1073.72
#2013-06-19|1086.70
#2013-06-20|1041.85
#2013-06-21|1043.32
#2013-06-24|1015.01
#2013-06-25|1038.85
#2013-06-26|1062.36
#2013-06-27|1081.15
#2013-06-28|1091.87
#2013-07-01|1091.85
#2013-07-02|1103.31
#2013-07-03|1079.09
#2013-07-04|1066.29
#2013-07-05|1073.20
#2013-07-08|1033.81
#2013-07-09|1034.40
#2013-07-10|1031.67
#2013-07-11|1087.09
#2013-07-12|1089.48
#2013-07-15|1089.52
#2013-07-16|1090.04
#2013-07-17|1096.19
#2013-07-18|1118.76
#2013-07-19|1110.83
#2013-07-22|1110.84
#2013-07-23|1138.85
#2013-07-24|1128.63
#2013-07-25|1089.33
#2013-07-26|1105.42
#2013-07-29|1085.81
#2013-07-30|1071.21
#2013-07-31|1063.29
#2013-08-01|1072.92
#2013-08-02|1056.16
#2013-08-05|1059.29
#2013-08-06|1060.83
#2013-08-07|1060.08
#2013-08-08|1073.89
#2013-08-09|1071.13
#2013-08-12|1071.13
#2013-08-13|1095.80
#2013-08-14|1094.88
#2013-08-15|1091.18
#2013-08-16|1087.87
#2013-08-19|1046.20
#2013-08-20|1015.66
#2013-08-21| 997.87
#2013-08-22| 984.50
#2013-08-23| 980.06
#2013-08-26| 973.28
#2013-08-27| 943.58
#2013-08-28| 927.93
#2013-08-29| 940.90
#2013-08-30| 940.53
#2013-09-02| 968.27
#2013-09-03| 961.48
#2013-09-04| 947.74
#2013-09-05| 953.59
#2013-09-06| 969.33
#2013-09-09|1018.52
#2013-09-10|1027.30
#2013-09-11|1047.93
#2013-09-12|1044.29
#2013-09-13|1039.66
#2013-09-16|1080.18
#2013-09-17|1078.82
#2013-09-18|1077.53
#2013-09-19|1143.25
#2013-09-20|1140.59
#2013-09-23|1090.21
#2013-09-24|1072.34
#2013-09-25|1087.48
#2013-09-26|1081.37
#2013-09-27|1071.55
#2013-09-30|1043.45
#2013-10-01|1070.55
#2013-10-02|1062.66
#2013-10-03|1080.52
#2013-10-04|1076.14
#2013-10-07|1062.80
#2013-10-08|1080.21
#2013-10-09|1077.93
#2013-10-10|1094.38
#2013-10-11|1105.25
#2013-10-14|1104.23
#2013-10-15|1116.55
#2013-10-16|1109.83
#2013-10-17|1120.39
#2013-10-18|1135.29
#2013-10-21|1103.36
#2013-10-22|1107.09
#2013-10-23|1107.07
#2013-10-24|1114.84
#2013-10-25|1107.88
#2013-10-28|1105.60
#2013-10-29|1110.88
#2013-10-30|1092.17
#2013-10-31|1100.98
#2013-11-01|1088.66
#2013-11-04|1054.24
#2013-11-05|1075.58
#2013-11-06|1090.83
#2013-11-07|1082.75
#2013-11-08|1063.98
#2013-11-11|1057.31
#2013-11-12|1061.66
#2013-11-13|1054.46
#2013-11-14|1063.86
#2013-11-15|1066.57
#2013-11-18|1070.80
#2013-11-19|1060.97
#2013-11-20|1053.53
#2013-11-21|1024.46
#2013-11-22|1008.73
#2013-11-25|1001.84
#2013-11-26|1004.58
#2013-11-27|1009.06
#2013-11-28| 998.96
#2013-11-29|1007.94
#2013-12-02|1007.65
#2013-12-03|1015.24
#2013-12-04|1006.14
#2013-12-05|1006.14
#2013-12-06| 992.37
#2013-12-09|1003.49
#2013-12-10|1003.47
#2013-12-11|1007.02
#2013-12-12| 996.92
#2013-12-13| 986.89
#2013-12-16| 978.68
#2013-12-17| 984.66
#2013-12-18| 988.28
#2013-12-19| 981.09
#2013-12-20| 971.89
#2013-12-23| 957.32
#2013-12-24| 956.16
#2013-12-25| 961.16
#2013-12-26| 939.65
#2013-12-27| 929.30
#2013-12-30| 929.32
#2013-12-31| 929.37
#2014-01-01| 929.37
#2014-01-02| 875.41
#2014-01-03| 873.52
#2014-01-06| 879.71
#2014-01-07| 902.67
#2014-01-08| 901.12
#2014-01-09| 902.21
#2014-01-10| 899.14
#2014-01-13| 922.59
#2014-01-14| 937.92
#2014-01-15| 918.75
#2014-01-16| 938.72
#2014-01-17| 934.08
#2014-01-20| 929.03
#2014-01-21| 932.83
#2014-01-22| 930.75
#2014-01-23| 944.98
#2014-01-24| 949.45
#2014-01-27| 928.14
#2014-01-28| 916.60
#2014-01-29| 915.89
#2014-01-30| 909.02
#2014-01-31| 915.67
#2014-02-03| 931.35
#2014-02-04| 922.38
#2014-02-05| 926.59
#2014-02-06| 935.89
#2014-02-07| 936.64
#2014-02-10| 930.63
#2014-02-11| 937.56
#2014-02-12| 956.45
#2014-02-13| 952.83
#2014-02-14| 952.81
#2014-02-17| 977.26
#2014-02-18| 966.77
#2014-02-19| 959.43
#2014-02-20| 945.02
#2014-02-21| 947.34
#2014-02-24| 943.37
#2014-02-25| 946.01
#2014-02-26| 947.22
#2014-02-27| 956.70
#2014-02-28| 962.18
#2014-03-03| 975.51
#2014-03-04| 982.66
#2014-03-05| 992.99
#2014-03-06| 994.70
#2014-03-07| 998.38
#2014-03-10| 989.15
#2014-03-11|1003.51
#2014-03-12| 992.89
#2014-03-13|1006.90
#2014-03-14|1006.30
#2014-03-17|1012.80
#2014-03-18|1015.25
#2014-03-19|1009.36
#2014-03-20| 997.75
#2014-03-21| 996.74
#2014-03-24| 985.93
#2014-03-25| 986.25
#2014-03-26| 990.80
#2014-03-27| 987.00
#2014-03-28|1000.90
#2014-03-31|1009.95
#2014-04-01|1023.41
#2014-04-02|1030.61
#2014-04-03|1023.05
#2014-04-04|1024.71
#2014-04-07|1024.70
#2014-04-08|1020.34
#2014-04-09|1026.11
#2014-04-10|1032.67
#2014-04-11|1031.85
#2014-04-14|1031.87
#2014-04-15|1031.84
#2014-04-16|1041.68
#2014-04-17|1053.52
#2014-04-18|1053.74
#2014-04-21|1055.92
#2014-04-22|1058.49
#2014-04-23|1064.34
#2014-04-24|1060.04
#2014-04-25|1048.18
#2014-04-28|1054.83
#2014-04-29|1055.05
#2014-04-30|1053.77
#2014-05-01|1053.77
#2014-05-02|1058.83
#2014-05-05|1058.84
#2014-05-06|1047.33
#2014-05-07|1044.41
#2014-05-08|1023.84
#2014-05-09|1019.38
#2014-05-12|1015.56
#2014-05-13|1015.56
#2014-05-14|1036.78
#2014-05-15|1035.58
#2014-05-16|1042.57
#2014-05-19|1047.88
#2014-05-20|1031.08
#2014-05-21|1037.73
#2014-05-22|1041.91
#2014-05-23|1028.18
#2014-05-26|1020.42
#2014-05-27|1023.58
#2014-05-28|1030.08
#2014-05-29|1031.59
#2014-05-30|1033.54
#2014-06-02|1054.11
#2014-06-03|1071.67
#2014-06-04|1066.30
#2014-06-05|1069.49
#2014-06-06|1076.73
#2014-06-09|1081.56
#2014-06-10|1089.93
#2014-06-11|1084.81
#2014-06-12|1080.60
#2014-06-13|1082.68
#2014-06-16|1094.90
#2014-06-17|1089.73
#2014-06-18|1072.99
#2014-06-19|1083.63
#2014-06-20|1086.86
#2014-06-23|1085.97
#2014-06-24|1081.46
#2014-06-25|1085.49
#2014-06-26|1092.08
#2014-06-27|1095.20
#2014-06-30|1097.68
#2014-07-01|1097.67
#2014-07-02|1108.43
#2014-07-03|1109.76
#2014-07-04|1110.79
#2014-07-07|1116.71
#2014-07-08|1120.72
#2014-07-09|1124.14
#2014-07-10|1134.32
#2014-07-11|1134.31
#2014-07-14|1145.08
#2014-07-15|1138.93
#2014-07-16|1142.77
#2014-07-17|1143.31
#2014-07-18|1141.02
#2014-07-21|1152.68
#2014-07-22|1146.92
#2014-07-23|1162.67
#2014-07-24|1162.72
#2014-07-25|1159.66
#2014-07-28|1156.13
#2014-07-29|1140.57
#2014-07-30|1139.21
#2014-07-31|1119.56
#2014-08-01|1113.58
#2014-08-04|1131.86
#2014-08-05|1141.22
#2014-08-06|1132.33
#2014-08-07|1132.00
#2014-08-08|1134.16
#2014-08-11|1134.19
#2014-08-12|1134.20
#2014-08-13|1162.01
#2014-08-14|1166.12
#2014-08-15|1169.57
#2014-08-18|1165.82
#2014-08-19|1164.62
#2014-08-20|1168.28
#2014-08-21|1165.88
#2014-08-22|1170.26
#2014-08-25|1173.74
#2014-08-26|1173.97
#2014-08-27|1180.79
#2014-08-28|1175.90
#2014-08-29|1177.11
#2014-09-01|1180.20
#2014-09-02|1178.99
#2014-09-03|1192.96
#2014-09-04|1190.29
#2014-09-05|1194.37
#2014-09-08|1200.33
#2014-09-09|1193.29
#2014-09-10|1187.86
#2014-09-11|1184.04
#2014-09-12|1183.29
#2014-09-15|1179.91
#2014-09-16|1170.70
#2014-09-17|1177.60
#2014-09-18|1187.73
#2014-09-19|1191.76
#2014-09-22|1193.16
#2014-09-23|1193.95
#2014-09-24|1195.42
#2014-09-25|1192.42
#2014-09-26|1197.28
#2014-09-29|1181.18
#2014-09-30|1180.99
#2014-10-01|1181.46
#2014-10-02|1169.42
#2014-10-03|1164.38
#2014-10-06|1136.82
#2014-10-07|1137.16
#2014-10-08|1141.40
#2014-10-09|1160.64
#2014-10-10|1152.41
#2014-10-13|1143.18
#2014-10-14|1144.79
#2014-10-15|1143.44
#2014-10-16|1128.79
#2014-10-17|1135.68
#2014-10-20|1140.89
#2014-10-21|1141.49
#2014-10-22|1143.60
#2014-10-23|1143.60
#2014-10-24|1147.43
#2014-10-27|1152.17
#2014-10-28|1158.36
#2014-10-29|1161.39
#2014-10-30|1158.87
#2014-10-31|1173.62
#2014-11-03|1168.30
#2014-11-04|1170.11
#2014-11-05|1158.60
#2014-11-06|1161.28
#2014-11-07|1159.26
#2014-11-10|1153.14
#2014-11-11|1153.91
#2014-11-12|1148.48
#2014-11-13|1160.94
#2014-11-14|1159.13
#2014-11-17|1156.36
#2014-11-18|1165.39
#2014-11-19|1164.34
#2014-11-20|1157.79
#2014-11-21|1169.44
#2014-11-24|1177.30
#2014-11-25|1181.83
#2014-11-26|1180.78
#2014-11-27|1187.66
#2014-11-28|1181.31
#2014-12-01|1179.97
#2014-12-02|1179.96
#2014-12-03|1178.14
#2014-12-04|1179.65
#2014-12-05|1179.65
#2014-12-08|1156.26
#2014-12-09|1151.10
#2014-12-10|1151.13
#2014-12-11|1129.18
#2014-12-12|1122.73
#2014-12-15|1094.49
#2014-12-16|1078.12
#2014-12-17|1090.50
#2014-12-18|1119.38
#2014-12-19|1119.29
#2014-12-22|1135.04
#2014-12-23|1132.02
#2014-12-24|1127.66
#2014-12-25|1112.15
#2014-12-26|1114.95
#2014-12-29|1104.46
#2014-12-30|1106.24
#2014-12-31|1106.23
#2015-01-01|1106.23
#2015-01-02|1106.26
#2015-01-05|1089.49
#2015-01-06|1084.27
#2015-01-07|1101.86
#2015-01-08|1120.19
#2015-01-09|1124.27
#2015-01-12|1123.02
#2015-01-13|1125.44
#2015-01-14|1117.49
#2015-01-15|1119.91
#2015-01-16|1118.52
#2015-01-19|1130.95
#2015-01-20|1125.24
#2015-01-21|1130.41
#2015-01-22|1150.13
#2015-01-23|1177.03
#2015-01-26|1171.69
#2015-01-27|1175.76
#2015-01-28|1176.65
#2015-01-29|1164.61
#2015-01-30|1159.09
#2015-02-02|1163.53
#2015-02-03|1175.98
#2015-02-04|1174.59
#2015-02-05|1180.63
#2015-02-06|1185.78
#2015-02-09|1172.49
#2015-02-10|1167.89
#2015-02-11|1178.03
#2015-02-12|1182.12
#2015-02-13|1185.83
#2015-02-16|1181.08
#2015-02-17|1166.83
#2015-02-18|1176.67
#2015-02-19|1177.42
#2015-02-20|1179.19
#2015-02-23|1170.18
#2015-02-24|1176.15
#2015-02-25|1169.50
#2015-02-26|1178.49
#2015-02-27|1171.86
#2015-03-02|1168.53
#2015-03-03|1160.36
#2015-03-04|1160.35
#2015-03-05|1156.37
#2015-03-06|1167.03
#2015-03-09|1155.52
#2015-03-10|1128.24
#2015-03-11|1131.41
#2015-03-12|1135.19
#2015-03-13|1130.70
#2015-03-16|1111.45
#2015-03-17|1112.55
#2015-03-18|1126.89
#2015-03-19|1135.75
#2015-03-20|1133.60
#2015-03-23|1134.78
#2015-03-24|1132.20
#2015-03-25|1128.75
#2015-03-26|1118.43
#2015-03-27|1116.37
#2015-03-30|1119.74
#2015-03-31|1130.84
#2015-04-01|1143.92
#2015-04-02|1150.20
#2015-04-03|1156.46
#2015-04-06|1153.04
#2015-04-07|1161.32
#2015-04-08|1158.76
#2015-04-09|1160.76
#2015-04-10|1164.15
#2015-04-13|1164.19
#2015-04-14|1164.21
#2015-04-15|1164.20
#2015-04-16|1185.91
#2015-04-17|1183.74
#2015-04-20|1179.37
#2015-04-21|1188.04
#2015-04-22|1174.24
#2015-04-23|1164.69
#2015-04-24|1170.57
#2015-04-27|1158.18
#2015-04-28|1146.30
#2015-04-29|1132.37
#2015-04-30|1131.80
#2015-05-01|1131.80
#2015-05-04|1131.80
#2015-05-05|1131.79
#2015-05-06|1112.57
#2015-05-07|1091.90
#2015-05-08|1105.92
#2015-05-11|1094.70
#2015-05-12|1077.82
#2015-05-13|1092.78
#2015-05-14|1095.18
#2015-05-15|1104.95
#2015-05-18|1109.57
#2015-05-19|1116.41
#2015-05-20|1105.58
#2015-05-21|1113.76
#2015-05-22|1116.03
#2015-05-25|1096.76
#2015-05-26|1084.82
#2015-05-27|1084.09
#2015-05-28|1080.30
#2015-05-29|1085.95
#2015-06-01|1085.95
#2015-06-02|1066.59
#2015-06-03|1074.95
#2015-06-04|1080.88
#2015-06-05|1094.00
#2015-06-08|1090.65
#2015-06-09|1082.12
#2015-06-10|1091.45
#2015-06-11|1098.06
#2015-06-12|1093.17
#2015-06-15|1086.61
#2015-06-16|1089.14
#2015-06-17|1097.41
#2015-06-18|1095.58
#2015-06-19|1080.79
#2015-06-22|1091.06
#2015-06-23|1087.05
#2015-06-24|1095.76
#2015-06-25|1096.54
#2015-06-26|1094.73
#2015-06-29|1087.55
#2015-06-30|1082.79
#2015-07-01|1082.77
#2015-07-02|1068.98
#2015-07-03|1068.18
#2015-07-06|1053.99
#2015-07-07|1059.81
#2015-07-08|1047.43
#2015-07-09|1050.38
#2015-07-10|1062.70
#2015-07-13|1065.67
#2015-07-14|1061.59
#2015-07-15|1058.41
#2015-07-16|1051.28
#2015-07-17|1052.84
#2015-07-20|1035.19
#2015-07-21|1019.22
#2015-07-22|1015.02
#2015-07-23|1009.57
#2015-07-24| 998.92
#2015-07-27| 982.43
#2015-07-28| 977.07
#2015-07-29| 981.26
#2015-07-30| 981.25
#2015-07-31| 991.78
#2015-08-03| 999.35
#2015-08-04| 993.60
#2015-08-05| 991.95
#2015-08-06| 986.43
#2015-08-07| 985.34
#2015-08-10| 980.73
#2015-08-11| 968.60
#2015-08-12| 968.59
#2015-08-13| 969.01
#2015-08-14| 975.13
#2015-08-17| 968.93
#2015-08-18| 940.38
#2015-08-19| 946.35
#2015-08-20| 940.26
#2015-08-21| 933.80
#2015-08-24| 885.74
#2015-08-25| 910.26
#2015-08-26| 904.44
#2015-08-27| 933.63
#2015-08-28| 932.71
#2015-08-31| 944.29
#2015-09-01| 933.15
#2015-09-02| 942.35
#2015-09-03| 947.46
#2015-09-04| 939.15
#2015-09-07| 931.94
#2015-09-08| 936.46
#2015-09-09| 952.51
#2015-09-10| 953.30
#2015-09-11| 941.62
#2015-09-14| 940.50
#2015-09-15| 936.88
#2015-09-16| 944.41
#2015-09-17| 956.82
#2015-09-18| 963.54
#2015-09-21| 958.16
#2015-09-22| 943.97
#2015-09-23| 933.94
#2015-09-24| 929.24
#2015-09-25| 933.04
#2015-09-28| 912.97
#2015-09-29| 906.10
#2015-09-30| 908.68
#2015-10-01| 902.46
#2015-10-02| 900.41
#2015-10-05| 918.45
#2015-10-06| 925.74
#2015-10-07| 953.68
#2015-10-08| 949.70
#2015-10-09| 978.17
#2015-10-12| 983.85
#2015-10-13| 974.26
#2015-10-14| 971.99
#2015-10-15| 997.52
#2015-10-16| 989.68
#2015-10-19| 988.61
#2015-10-20| 985.88
#2015-10-21| 979.64
#2015-10-22| 978.54
#2015-10-23| 978.54
#2015-10-26| 983.92
#2015-10-27| 983.07
#2015-10-28| 971.42
#2015-10-29| 953.32
#2015-10-30| 958.55
#2015-11-02| 970.95
#2015-11-03| 970.98
#2015-11-04| 980.50
#2015-11-05| 970.65
#2015-11-06| 971.15
#2015-11-09| 952.74
#2015-11-10| 950.06
#2015-11-11| 945.56
#2015-11-12| 942.68
#2015-11-13| 940.22
#2015-11-16| 943.09
#2015-11-17| 944.23
#2015-11-18| 933.49
#2015-11-19| 940.84
#2015-11-20| 951.46
#2015-11-23| 949.18
#2015-11-24| 944.13
#2015-11-25| 946.08
#2015-11-26| 932.84
#2015-11-27| 928.94
#2015-11-30| 927.24
#2015-12-01| 926.78
#2015-12-02| 913.11
#2015-12-03| 912.18
#2015-12-04| 905.61
#2015-12-07| 905.61
#2015-12-08| 885.41
#2015-12-09| 877.98
#2015-12-10| 877.98
#2015-12-11| 861.55
#2015-12-14| 850.52
#2015-12-15| 877.96
#2015-12-16| 874.69
#2015-12-17| 882.36
#2015-12-18| 861.07
#2015-12-21| 847.94
#2015-12-22| 845.93
#2015-12-23| 856.11
#2015-12-24| 859.86
#2015-12-25| 859.05
#2015-12-28| 861.65
#2015-12-29| 860.08
#2015-12-30| 865.17
#2015-12-31| 865.17
#2016-01-01| 865.17
#2016-01-04| 842.49
#2016-01-05| 833.67
#2016-01-06| 834.82
#2016-01-07| 807.39
#2016-01-08| 822.84
#2016-01-11| 816.47
#2016-01-12| 831.00
#2016-01-13| 850.93
#2016-01-14| 837.34
#2016-01-15| 822.57
#2016-01-18| 821.99
#2016-01-19| 839.62
#2016-01-20| 828.35
#2016-01-21| 826.85
#2016-01-22| 847.27
#2016-01-25| 847.21
#2016-01-26| 850.34
#2016-01-27| 861.48
#2016-01-28| 868.60
#2016-01-29| 882.48
#2016-02-01| 882.10
#2016-02-02| 867.79
#2016-02-03| 870.66
#2016-02-04| 882.10
#2016-02-05| 892.00
#2016-02-08| 891.47
#2016-02-09| 888.33
#2016-02-10| 892.59
#2016-02-11| 879.46
#2016-02-12| 868.90
#2016-02-15| 875.64
#2016-02-16| 877.12
#2016-02-17| 875.25
#2016-02-18| 884.38
#2016-02-19| 900.56
#2016-02-22| 900.56
#2016-02-23| 905.34
#2016-02-24| 911.62
#2016-02-25| 914.70
#2016-02-26| 921.98
#2016-02-29| 913.53
#2016-03-01| 924.50
#2016-03-02| 941.47
#2016-03-03| 953.78
#2016-03-04| 956.25
#2016-03-07| 967.80
#2016-03-08| 953.32
#2016-03-09| 968.59
#2016-03-10| 960.26
#2016-03-11| 973.94
#2016-03-14| 978.86
#2016-03-15| 967.73
#2016-03-16| 962.07
#2016-03-17| 970.31
#2016-03-18| 970.63
#2016-03-21| 977.71
#2016-03-22| 980.54
#2016-03-23| 987.70
#2016-03-24| 974.92
#2016-03-25| 965.72
#2016-03-28| 959.35
#2016-03-29| 960.90
#2016-03-30| 981.18
#2016-03-31| 982.56
#2016-04-01| 977.35
#2016-04-04| 973.09
#2016-04-05| 948.31
#2016-04-06| 948.31
#2016-04-07| 937.01
#2016-04-08| 948.41
#2016-04-11| 948.30
#2016-04-12| 961.47
#2016-04-13| 961.47
#2016-04-14| 961.47
#2016-04-15| 961.47
#2016-04-18| 975.28
#2016-04-19| 992.29
#2016-04-20| 990.91
#2016-04-21| 994.06
#2016-04-22| 981.37
#2016-04-25| 978.63
#2016-04-26| 985.41
#2016-04-27| 979.98
#2016-04-28| 975.76
#2016-04-29| 985.53
#2016-05-02| 985.53
#2016-05-03| 981.28
#2016-05-04| 969.27
#2016-05-05| 969.27
#2016-05-06| 969.27
#2016-05-09| 973.69
#2016-05-10| 967.75
#2016-05-11| 958.55
#2016-05-12| 969.71
#2016-05-13| 962.34
#2016-05-16| 966.97
#2016-05-17| 973.31
#2016-05-18| 964.83
#2016-05-19| 951.70
#2016-05-20| 951.70
#2016-05-23| 950.96
#2016-05-24| 949.38
#2016-05-25| 961.34
#2016-05-26| 967.52
#2016-05-27| 976.00
#2016-05-30| 984.28
#2016-05-31| 986.15
#2016-06-01| 981.11
#2016-06-02| 988.05
#2016-06-03| 997.07
#2016-06-06|1012.29
#2016-06-07|1013.62
#2016-06-08|1012.77
#2016-06-09|1004.61
#2016-06-10| 998.66
#2016-06-13| 992.40
#2016-06-14| 995.05
#2016-06-15|1000.32
#2016-06-16| 981.31
#2016-06-17| 988.11
#2016-06-20| 989.88
#2016-06-21| 998.06
#2016-06-22| 991.93
#2016-06-23|1004.85
#2016-06-24| 982.03
#2016-06-27| 988.49
#2016-06-28|1000.31
#2016-06-29|1006.61
#2016-06-30|1009.93
#2016-07-01|1009.93
#2016-07-04|1023.53
#2016-07-05|1018.64
#2016-07-06|1015.64
#2016-07-07|1020.02
#2016-07-08|1016.50
#2016-07-11|1030.55
#2016-07-12|1035.87
#2016-07-13|1037.40
#2016-07-14|1050.10
#2016-07-15|1056.50
#2016-07-18|1056.50
#2016-07-19|1056.50
#2016-07-20|1070.21
#2016-07-21|1064.08
#2016-07-22|1067.96
#2016-07-25|1066.47
#2016-07-26|1061.26
#2016-07-27|1071.63
#2016-07-28|1086.36
#2016-07-29|1086.55
#2016-08-01|1078.40
#2016-08-02|1067.98
#2016-08-03|1070.38
#2016-08-04|1068.36
#2016-08-05|1080.13
#2016-08-08|1098.61
#2016-08-09|1103.82
#2016-08-10|1111.28
#2016-08-11|1113.78
#2016-08-12|1113.78
#2016-08-15|1117.49
#2016-08-16|1107.56
#2016-08-17|1098.10
#2016-08-18|1113.37
#2016-08-19|1105.19
#2016-08-22|1105.10
#2016-08-23|1106.34
#2016-08-24|1113.81
#2016-08-25|1112.21
#2016-08-26|1116.58
#2016-08-29|1112.90
#2016-08-30|1115.82
#2016-08-31|1116.69
#2016-09-01|1112.31
#2016-09-02|1099.01
#2016-09-05|1076.05
#2016-09-06|1079.53
#2016-09-07|1074.08
#2016-09-08|1049.88
#2016-09-09|1040.67
#2016-09-12|1011.09
#2016-09-13|1040.54
#2016-09-14|1049.96
#2016-09-15|1051.63
#2016-09-16|1063.51
#2016-09-19|1075.00
#2016-09-20|1061.55
#2016-09-21|1073.14
#2016-09-22|1091.80
#2016-09-23|1081.28
#2016-09-26|1080.09
#2016-09-27|1080.13
#2016-09-28|1070.42
#2016-09-29|1078.19
#2016-09-30|1071.49
#2016-10-03|1078.14
#2016-10-04|1093.73
#2016-10-05|1090.21
#2016-10-06|1090.53
#2016-10-07|1081.85
#2016-10-10|1040.80
#2016-10-11|1021.18
#2016-10-12| 986.05
#2016-10-13| 999.79
#2016-10-14|1049.13
#2016-10-17|1046.87
#2016-10-18|1053.04
#2016-10-19|1063.21
#2016-10-20|1064.45
#2016-10-21|1065.60
#2016-10-24|1065.60
#2016-10-25|1076.31
#2016-10-26|1063.35
#2016-10-27|1064.08
#2016-10-28|1060.87
#2016-10-31|1063.52
#2016-11-01|1068.85
#2016-11-02|1063.77
#2016-11-03|1060.19
#2016-11-04|1053.50
#2016-11-07|1065.57
#2016-11-08|1074.89
#2016-11-09|1074.91
#2016-11-10|1074.51
#2016-11-11|1053.14
#2016-11-14|1029.11
#2016-11-15|1034.86
#2016-11-16|1030.41
#2016-11-17|1031.39
#2016-11-18|1025.72
#2016-11-21|1031.41
#2016-11-22|1039.31
#2016-11-23|1043.40
#2016-11-24|1035.11
#2016-11-25|1042.75
#2016-11-28|1045.31
#2016-11-29|1039.16
#2016-11-30|1049.27
#2016-12-01|1052.14
#2016-12-02|1047.34
#2016-12-05|1047.34
#2016-12-06|1056.96
#2016-12-07|1059.78
#2016-12-08|1065.31
#2016-12-09|1064.09
#2016-12-12|1064.09
#2016-12-13|1068.65
#2016-12-14|1062.06
#2016-12-15|1053.62
#2016-12-16|1054.43
#2016-12-19|1052.87
#2016-12-20|1042.58
#2016-12-21|1039.75
#2016-12-22|1036.76
#2016-12-23|1041.98
#2016-12-26|1044.92
#2016-12-27|1047.25
#2016-12-28|1051.14
#2016-12-29|1063.12
#2016-12-30|1071.27
#2017-01-02|1071.27
#2017-01-03|1071.27
#2017-01-04|1087.42
#2017-01-05|1092.80
#2017-01-06|1095.34
#2017-01-09|1089.27
#2017-01-10|1100.82
#2017-01-11|1101.77
#2017-01-12|1104.11
#2017-01-13|1106.63
#2017-01-16|1101.32
#2017-01-17|1102.14
#2017-01-18|1096.82
#2017-01-19|1090.55
#2017-01-20|1094.82
#2017-01-23|1103.98
#2017-01-24|1110.77
#2017-01-25|1117.04
#2017-01-26|1121.32
#2017-01-27|1118.72
#2017-01-30|1117.82
#2017-01-31|1110.71
#2017-02-01|1114.16
#2017-02-02|1112.89
#2017-02-03|1120.96
#2017-02-06|1128.78
#2017-02-07|1123.96
#2017-02-08|1129.15
#2017-02-09|1129.56
#2017-02-10|1129.61
#2017-02-13|1129.61
#2017-02-14|1121.24
#2017-02-15|1119.78
#2017-02-16|1123.03
#2017-02-17|1124.31
#2017-02-20|1123.14
#2017-02-21|1112.50
#2017-02-22|1118.34
#2017-02-23|1116.41
#2017-02-24|1115.27
#2017-02-27|1114.34
#2017-02-28|1115.93
#2017-03-01|1121.41
#2017-03-02|1123.06
#2017-03-03|1117.90
#2017-03-06|1110.62
#2017-03-07|1108.07
#2017-03-08|1104.85
#2017-03-09|1099.65
#2017-03-10|1091.37
#2017-03-13|1092.49
#2017-03-14|1097.47
#2017-03-15|1098.52
#2017-03-16|1115.76
#2017-03-17|1125.08
#2017-03-20|1129.93
#2017-03-21|1134.64
#2017-03-22|1132.20
#2017-03-23|1133.87
#2017-03-24|1138.62
#2017-03-27|1144.71
#2017-03-28|1149.21
#2017-03-29|1148.89
#2017-03-30|1153.44
#2017-03-31|1151.18
#2017-04-03|1155.22
#2017-04-04|1156.16
#2017-04-05|1153.35
#2017-04-06|1153.35
#2017-04-07|1154.61
#2017-04-10|1152.78
#2017-04-11|1156.09
#2017-04-12|1164.02
#2017-04-13|1164.02
#2017-04-14|1164.02
#2017-04-17|1161.41
#2017-04-18|1156.57
#2017-04-19|1148.44
#2017-04-20|1150.23
#2017-04-21|1152.91
#2017-04-24|1150.16
#2017-04-25|1146.94
#2017-04-26|1149.88
#2017-04-27|1144.60
#2017-04-28|1145.77
#2017-05-01|1145.77
#2017-05-02|1148.30
#2017-05-03|1149.19
#2017-05-04|1152.64
#2017-05-05|1148.24
#2017-05-08|1149.68
#2017-05-09|1140.97
#2017-05-10|1140.97
#2017-05-11|1133.80
#2017-05-12|1129.44
#2017-05-15|1130.30
#2017-05-16|1135.10
#2017-05-17|1137.26
#2017-05-18|1135.72
#2017-05-19|1141.75
#2017-05-22|1147.59
#2017-05-23|1153.13
#2017-05-24|1154.42
#2017-05-25|1161.62
#2017-05-26|1167.22
#2017-05-29|1162.83
#2017-05-30|1162.56
#2017-05-31|1159.12
#2017-06-01|1156.71
#2017-06-02|1158.48
#2017-06-05|1165.51
#2017-06-06|1166.71
#2017-06-07|1166.36
#2017-06-08|1166.43
#2017-06-09|1162.52
#2017-06-12|1160.99
#2017-06-13|1169.88
#2017-06-14|1175.54
#2017-06-15|1170.60
#2017-06-16|1173.66
#2017-06-19|1177.25
#2017-06-20|1173.45
#2017-06-21|1172.59
#2017-06-22|1175.65
#2017-06-23|1177.37
#2017-06-26|1179.02
#2017-06-27|1180.48
#2017-06-28|1176.48
#2017-06-29|1174.04
#2017-06-30|1172.73
#2017-07-03|1176.07
#2017-07-04|1172.14
#2017-07-05|1170.82
#2017-07-06|1164.76
#2017-07-07|1162.72
#2017-07-10|1162.72
#2017-07-11|1161.01
#2017-07-12|1167.43
#2017-07-13|1174.78
#2017-07-14|1176.92
#2017-07-17|1178.68
#2017-07-18|1180.12
#2017-07-19|1182.66
#2017-07-20|1177.61
#2017-07-21|1182.99
#2017-07-24|1186.75
#2017-07-25|1186.95
#2017-07-26|1188.07
#2017-07-27|1193.51
#2017-07-28|1193.51
#2017-07-31|1189.71
#2017-08-01|1188.14
#2017-08-02|1191.00
#2017-08-03|1189.45
#2017-08-04|1188.65
#2017-08-07|1184.44
#2017-08-08|1190.75
#2017-08-09|1186.44
#2017-08-10|1188.44
#2017-08-11|1182.46
#2017-08-14|1182.46
#2017-08-15|1186.31
#2017-08-16|1184.63
#2017-08-17|1186.42
#2017-08-18|1186.23
#2017-08-21|1187.13
#2017-08-22|1192.16
#2017-08-23|1190.14
#2017-08-24|1192.54
#2017-08-25|1193.43
#2017-08-28|1204.94
#2017-08-29|1232.09
#2017-08-30|1229.74
#2017-08-31|1232.95
#2017-09-01|1234.92
#2017-09-04|1236.53
#2017-09-05|1236.65
#2017-09-06|1237.49
#2017-09-07|1248.50
#2017-09-08|1252.49
#2017-09-11|1252.95
#2017-09-12|1258.17
#2017-09-13|1258.31
#2017-09-14|1272.00
#2017-09-15|1275.45
#2017-09-18|1283.70
#2017-09-19|1285.06
#2017-09-20|1284.10
#2017-09-21|1279.91
#2017-09-22|1272.07
#2017-09-25|1278.37
#2017-09-26|1276.63
#2017-09-27|1273.42
#2017-09-28|1264.52
#2017-09-29|1273.49
#2017-10-02|1283.29
#2017-10-03|1281.72
#2017-10-04|1281.69
#2017-10-05|1284.81
#2017-10-06|1284.82
#2017-10-09|1282.77
#2017-10-10|1300.65
#2017-10-11|1309.42
#2017-10-12|1313.27
#2017-10-13|1313.27
#2017-10-16|1326.22
#2017-10-17|1322.08
#2017-10-18|1305.93
#2017-10-19|1285.82
#2017-10-20|1292.43
#2017-10-23|1292.43
#2017-10-24|1298.25
#2017-10-25|1302.14
#2017-10-26|1302.14
#2017-10-27|1303.90
#2017-10-30|1309.55
#2017-10-31|1311.30
#2017-11-01|1310.80
#2017-11-02|1300.66
#2017-11-03|1301.34
#2017-11-06|1308.18
#2017-11-07|1307.15
#2017-11-08|1310.46
#2017-11-09|1301.48
#2017-11-10|1288.80
#2017-11-13|1292.41
#2017-11-14|1306.51
#2017-11-15|1299.73
#2017-11-16|1304.01
#2017-11-17|1324.12
#2017-11-20|1333.26
#2017-11-21|1329.18
#2017-11-22|1334.42
#2017-11-23|1331.20
#2017-11-24|1322.75
#2017-11-27|1322.75
#2017-11-28|1332.74
#2017-11-29|1336.59
#2017-11-30|1323.02
#2017-12-01|1325.87
#2017-12-04|1326.23
#2017-12-05|1326.23
#2017-12-06|1324.01
#2017-12-07|1331.22
#2017-12-08|1330.56
#2017-12-11|1330.56
#2017-12-12|1332.20
#2017-12-13|1334.65
#2017-12-14|1346.21
#2017-12-15|1345.83
#2017-12-18|1344.87
#2017-12-19|1348.27
#2017-12-20|1352.17
#2017-12-21|1350.85
#2017-12-22|1352.35
#2017-12-25|1357.34
#2017-12-26|1355.73
#2017-12-27|1356.50
#2017-12-28|1353.89
#2017-12-29|1362.28
#2018-01-01|1362.28
#2018-01-02|1362.28
#2018-01-03|1393.45
#2018-01-04|1406.81
#2018-01-05|1405.58
#2018-01-08|1402.22
#2018-01-09|1404.25
#2018-01-10|1409.98
#2018-01-11|1420.53
#2018-01-12|1429.04
#2018-01-15|1440.84
#2018-01-16|1438.41
#2018-01-17|1442.79
#2018-01-18|1435.65
#2018-01-19|1437.52
#2018-01-22|1437.72
#2018-01-23|1446.83
#2018-01-24|1460.14
#2018-01-25|1452.54
#2018-01-26|1466.62
#2018-01-29|1471.71
#2018-01-30|1463.49
#2018-01-31|1466.88
#2018-02-01|1471.01
#2018-02-02|1464.50
#2018-02-05|1443.94
#2018-02-06|1424.72
#2018-02-07|1420.16
#2018-02-08|1407.47
#2018-02-09|1411.29
#2018-02-12|1423.24
#2018-02-13|1431.68
#2018-02-14|1426.89
#2018-02-15|1443.52
#2018-02-16|1449.54
#2018-02-19|1445.53
#2018-02-20|1432.46
#2018-02-21|1433.35
#2018-02-22|1422.49
#2018-02-23|1442.89
#2018-02-26|1470.02
#2018-02-27|1467.30
#2018-02-28|1465.34
#2018-03-01|1465.34
#2018-03-02|1449.25
#2018-03-05|1449.09
#2018-03-06|1447.76
#2018-03-07|1436.90
#2018-03-08|1435.48
#2018-03-09|1438.46
#2018-03-12|1461.38
#2018-03-13|1468.04
#2018-03-14|1476.30
#2018-03-15|1476.53
#2018-03-16|1472.35
#2018-03-19|1460.71
#2018-03-20|1462.06
#2018-03-21|1458.65
#2018-03-22|1453.33
#2018-03-23|1452.01
#2018-03-26|1461.23
#2018-03-27|1463.11
#2018-03-28|1446.20
#2018-03-29|1430.89
#2018-03-30|1439.37
#2018-04-02|1452.33
#2018-04-03|1437.18
#2018-04-04|1400.06
#2018-04-05|1412.14
#2018-04-06|1412.14
#2018-04-09|1423.17
#2018-04-10|1432.66
#2018-04-11|1440.47
#2018-04-12|1440.06
#2018-04-13|1440.06
#2018-04-16|1440.06
#2018-04-17|1430.55
#2018-04-18|1445.24
#2018-04-19|1460.07
#2018-04-20|1461.68
#2018-04-23|1444.95
#2018-04-24|1444.98
#2018-04-25|1431.91
#2018-04-26|1427.38
#2018-04-27|1429.74
#2018-04-30|1432.89
#2018-05-01|1432.89
#2018-05-02|1433.59
#2018-05-03|1435.23
#2018-05-04|1420.35
#2018-05-07|1416.69
#2018-05-08|1403.47
#2018-05-09|1390.49
#2018-05-10|1385.70
#2018-05-11|1411.34
#2018-05-14|1417.35
#2018-05-15|1409.23
#2018-05-16|1386.30
#2018-05-17|1386.20
#2018-05-18|1382.56
#2018-05-21|1395.49
#2018-05-22|1399.16
#2018-05-23|1389.24
#2018-05-24|1377.55
#2018-05-25|1390.72
#2018-05-28|1385.94
#2018-05-29|1385.94
#2018-05-30|1369.56
#2018-05-31|1374.48
#2018-06-01|1369.73
#2018-06-04|1370.80
#2018-06-05|1384.16
#2018-06-06|1389.80
#2018-06-07|1382.66
#2018-06-08|1367.34
#2018-06-11|1370.52
#2018-06-12|1372.69
#2018-06-13|1363.57
#2018-06-14|1356.58
#2018-06-15|1342.06
#2018-06-18|1311.40
#2018-06-19|1273.38
#2018-06-20|1296.32
#2018-06-21|1265.75
#2018-06-22|1265.92
#2018-06-25|1253.78
#2018-06-26|1254.45
#2018-06-27|1248.05
#2018-06-28|1229.91
#2018-06-29|1228.89
#2018-07-02|1240.79
#2018-07-03|1254.42
#2018-07-04|1257.69
#2018-07-05|1234.08
#2018-07-06|1248.93
#2018-07-09|1256.27
#2018-07-10|1271.01
#2018-07-11|1259.22
#2018-07-12|1262.71
#2018-07-13|1261.51
#2018-07-16|1252.15
#2018-07-17|1253.39
#2018-07-18|1258.17
#2018-07-19|1261.24
#2018-07-20|1284.23
#2018-07-23|1289.48
#2018-07-24|1288.76
#2018-07-25|1308.00
#2018-07-26|1315.70
#2018-07-27|1315.70
#2018-07-30|1315.70
#2018-07-31|1318.62
#2018-08-01|1339.54
#2018-08-02|1321.57
#2018-08-03|1323.58
#2018-08-06|1311.28
#2018-08-07|1323.08
#2018-08-08|1336.59
#2018-08-09|1340.40
#2018-08-10|1323.13
#2018-08-13|1323.13
#2018-08-14|1314.16
#2018-08-15|1296.93
#2018-08-16|1302.02
#2018-08-17|1310.57
#2018-08-20|1328.88
#2018-08-21|1335.93
#2018-08-22|1337.55
#2018-08-23|1341.28
#2018-08-24|1341.48
#2018-08-27|1361.72
#2018-08-28|1363.64
#2018-08-29|1360.44
#2018-08-30|1357.81
#2018-08-31|1357.32
#2018-09-03|1356.65
#2018-09-04|1348.26
#2018-09-05|1326.49
#2018-09-06|1332.82
#2018-09-07|1330.34
#2018-09-10|1328.14
#2018-09-11|1312.43
#2018-09-12|1320.78
#2018-09-13|1361.06
#2018-09-14|1367.27
#2018-09-17|1358.16
#2018-09-18|1384.27
#2018-09-19|1394.60
#2018-09-20|1396.00
#2018-09-21|1399.24
#2018-09-24|1392.07
#2018-09-25|1391.32
#2018-09-26|1391.13
#2018-09-27|1395.90
#2018-09-28|1400.42
#2018-10-01|1408.02
#2018-10-02|1390.56
#2018-10-03|1385.66
#2018-10-04|1365.16
#2018-10-05|1348.40
#2018-10-08|1323.67
#2018-10-09|1322.29
#2018-10-10|1344.86
#2018-10-11|1322.73
#2018-10-12|1332.87
#2018-10-15|1332.87
#2018-10-16|1338.28
#2018-10-17|1342.10
#2018-10-18|1329.46
#2018-10-19|1316.38
#2018-10-22|1304.43
#2018-10-23|1304.43
#2018-10-24|1271.63
#2018-10-25|1288.69
#2018-10-26|1267.25
#2018-10-29|1269.55
#2018-10-30|1266.76
#2018-10-31|1296.64
#2018-11-01|1305.23
#2018-11-02|1323.57
#2018-11-05|1309.60
#2018-11-06|1309.17
#2018-11-07|1321.44
#2018-11-08|1321.26
#2018-11-09|1305.99
#2018-11-12|1290.55
#2018-11-13|1298.09
#2018-11-14|1293.96
#2018-11-15|1284.35
#2018-11-16|1281.60
#2018-11-19|1284.99
#2018-11-20|1262.16
#2018-11-21|1267.99
#2018-11-22|1257.78
#2018-11-23|1268.08
#2018-11-26|1278.59
#2018-11-27|1282.63
#2018-11-28|1285.68
#2018-11-29|1284.37
#2018-11-30|1291.92
#2018-12-03|1323.15
#2018-12-04|1327.06
#2018-12-05|1327.06
#2018-12-06|1306.08
#2018-12-07|1303.83
#2018-12-10|1303.83
#2018-12-11|1289.87
#2018-12-12|1291.24
#2018-12-13|1280.70
#2018-12-14|1271.90
#2018-12-17|1264.72
#2018-12-18|1252.07
#2018-12-19|1270.41
#2018-12-20|1266.06
#2018-12-21|1265.85
#2018-12-24|1264.15
#2018-12-25|1236.31
#2018-12-26|1235.54
#2018-12-27|1228.08
#2018-12-28|1240.20
#2018-12-31|1240.20
#2019-01-01|1240.20
#2019-01-02|1254.68
#2019-01-03|1254.61
#2019-01-04|1269.07
#2019-01-07|1289.68
#2019-01-08|1285.90
#2019-01-09|1283.54
#2019-01-10|1284.58
#2019-01-11|1291.44
#2019-01-14|1278.73
#2019-01-15|1277.15
#2019-01-16|1285.46
#2019-01-17|1287.38
#2019-01-18|1288.86
#2019-01-21|1290.02
#2019-01-22|1301.28
#2019-01-23|1318.93
#2019-01-24|1324.65
#2019-01-25|1331.29
#2019-01-28|1339.16
#2019-01-29|1339.88
#2019-01-30|1351.57
#2019-01-31|1366.35
#2019-02-01|1371.61
#2019-02-04|1371.59
#2019-02-05|1372.05
#2019-02-06|1380.86
#2019-02-07|1373.46
#2019-02-08|1363.75
#2019-02-11|1356.24
#2019-02-12|1362.68
#2019-02-13|1374.32
#2019-02-14|1370.09
#2019-02-15|1358.68
#2019-02-18|1358.14
#2019-02-19|1358.14
#2019-02-20|1373.66
#2019-02-21|1372.23
#2019-02-22|1375.95
#2019-02-25|1389.95
#2019-02-26|1381.81
#2019-02-27|1379.63
#2019-02-28|1363.54
#2019-03-01|1343.34
#2019-03-04|1332.61
#2019-03-05|1340.33
#2019-03-06|1326.47
#2019-03-07|1337.26
#2019-03-08|1335.90
#2019-03-11|1334.86
#2019-03-12|1339.90
#2019-03-13|1350.88
#2019-03-14|1343.67
#2019-03-15|1335.60
#2019-03-18|1329.97
#2019-03-19|1341.21
#2019-03-20|1337.04
#2019-03-21|1345.33
#2019-03-22|1357.34
#2019-03-25|1343.27
#2019-03-26|1346.35
#2019-03-27|1337.50
#2019-03-28|1340.59
#2019-03-29|1345.25
#2019-04-01|1353.63
#2019-04-02|1357.42
#2019-04-03|1357.82
#2019-04-04|1349.09
#2019-04-05|1347.20
#2019-04-08|1347.20
#2019-04-09|1361.11
#2019-04-10|1365.48
#2019-04-11|1362.07
#2019-04-12|1365.90
#2019-04-15|1365.90
#2019-04-16|1365.90
#2019-04-17|1377.76
#2019-04-18|1377.46
#2019-04-19|1377.08
#2019-04-22|1374.20
#2019-04-23|1370.61
#2019-04-24|1371.14
#2019-04-25|1364.75
#2019-04-26|1365.32
#2019-04-29|1368.44
#2019-04-30|1374.68
#2019-05-01|1374.68
#2019-05-02|1375.37
#2019-05-03|1377.27
#2019-05-06|1377.27
#2019-05-07|1373.83
#2019-05-08|1365.48
#2019-05-09|1360.12
#2019-05-10|1369.33
#2019-05-13|1359.15
#2019-05-14|1361.97
#2019-05-15|1347.14
#2019-05-16|1342.05
#2019-05-17|1331.43
#2019-05-20|1331.43
#2019-05-21|1328.17
#2019-05-22|1344.27
#2019-05-23|1326.19
#2019-05-24|1337.46
#2019-05-27|1347.92
#2019-05-28|1351.57
#2019-05-29|1340.92
#2019-05-30|1344.34
#2019-05-31|1351.24
#2019-06-03|1351.24
#2019-06-04|1382.49
#2019-06-05|1391.61
#2019-06-06|1396.63
#2019-06-07|1391.88
#2019-06-10|1403.17
#2019-06-11|1409.63
#2019-06-12|1411.58
#2019-06-13|1414.26
#2019-06-14|1416.21
#2019-06-17|1402.47
#2019-06-18|1413.36
#2019-06-19|1436.50
#2019-06-20|1461.39
#2019-06-21|1459.34
#2019-06-24|1462.27
#2019-06-25|1467.72
#2019-06-26|1468.00
#2019-06-27|1474.64
#2019-06-28|1477.57
#2019-07-01|1489.35
#2019-07-02|1477.56
#2019-07-03|1488.96
#2019-07-04|1471.25
#2019-07-05|1476.20
#2019-07-08|1468.63
#2019-07-09|1458.54
#2019-07-10|1474.31
#2019-07-11|1484.51
#2019-07-12|1462.85
#2019-07-15|1461.90
#2019-07-16|1461.90
#2019-07-17|1453.56
#2019-07-18|1456.91
#2019-07-19|1472.21
#2019-07-22|1461.86
#2019-07-23|1455.19
#2019-07-24|1455.14
#2019-07-25|1458.14
#2019-07-26|1444.30
#2019-07-29|1444.30
#2019-07-30|1438.68
#2019-07-31|1447.62
#2019-08-01|1430.86
#2019-08-02|1422.71
#2019-08-05|1404.62
#2019-08-06|1410.57
#2019-08-07|1404.03
#2019-08-08|1401.63
#2019-08-09|1391.20
#2019-08-12|1391.20
#2019-08-13|1357.26
#2019-08-14|1356.16
#2019-08-15|1339.90
#2019-08-16|1364.17
#2019-08-19|1372.44
#2019-08-20|1362.43
#2019-08-21|1373.14
#2019-08-22|1368.92
#2019-08-23|1385.81
#2019-08-26|1368.79
#2019-08-27|1362.85
#2019-08-28|1362.82
#2019-08-29|1384.56
#2019-08-30|1401.38
#2019-09-02|1395.32
#2019-09-03|1379.91
#2019-09-04|1400.05
#2019-09-05|1411.61
#2019-09-06|1406.11
#2019-09-09|1408.63
#2019-09-10|1407.03
#2019-09-11|1423.54
#2019-09-12|1419.46
#2019-09-13|1418.64
#2019-09-16|1410.65
#2019-09-17|1406.62
#2019-09-18|1401.53
#2019-09-19|1389.56
#2019-09-20|1390.36
#2019-09-23|1376.14
#2019-09-24|1378.42
#2019-09-25|1377.32
#2019-09-26|1379.83
#2019-09-27|1387.09
#2019-09-30|1381.54
#2019-10-01|1366.40
#2019-10-02|1355.00
#2019-10-03|1356.02
#2019-10-04|1355.99
#2019-10-07|1362.97
#2019-10-08|1364.01
#2019-10-09|1371.16
#2019-10-10|1360.23
#2019-10-11|1375.62
#2019-10-14|1375.62
#2019-10-15|1377.52
#2019-10-16|1383.04
#2019-10-17|1385.41
#2019-10-18|1384.35
#2019-10-21|1377.39
#2019-10-22|1384.81
#2019-10-23|1384.81
#2019-10-24|1372.69
#2019-10-25|1352.59
#2019-10-28|1354.61
#2019-10-29|1347.59
#2019-10-30|1359.43
#2019-10-31|1361.03
#2019-11-01|1353.52
#2019-11-04|1380.29
#2019-11-05|1387.15
#2019-11-06|1381.19
#2019-11-07|1396.20
#2019-11-08|1393.39
#2019-11-11|1380.78
#2019-11-12|1386.87
#2019-11-13|1379.01
#2019-11-14|1375.26
#2019-11-15|1368.22
#2019-11-18|1370.12
#2019-11-19|1372.00
#2019-11-20|1362.93
#2019-11-21|1361.12
#2019-11-22|1367.77
#2019-11-25|1383.17
#2019-11-26|1379.64
#2019-11-27|1378.72
#2019-11-28|1372.56
#2019-11-29|1365.43
#2019-12-02|1343.54
#2019-12-03|1342.81
#2019-12-04|1337.77
#2019-12-05|1337.77
#2019-12-06|1331.13
#2019-12-09|1329.52
#2019-12-10|1329.52
#2019-12-11|1327.83
#2019-12-12|1342.74
#2019-12-13|1351.00
#2019-12-16|1327.34
#2019-12-17|1331.26
#2019-12-18|1346.03
#2019-12-19|1354.93
#2019-12-20|1356.22
#2019-12-23|1357.65
#2019-12-24|1354.22
#2019-12-25|1357.89
#2019-12-26|1361.09
#2019-12-27|1361.77
#2019-12-30|1370.95
#2019-12-31|1370.95
#2020-01-01|1370.95
#2020-01-02|1376.28
#2020-01-03|1373.06
#2020-01-06|1345.57
#2020-01-07|1357.43
#2020-01-08|1326.22
#2020-01-09|1346.45
#2020-01-10|1350.41
#2020-01-13|1351.52
#2020-01-14|1348.79
#2020-01-15|1341.22
#2020-01-16|1352.98
#2020-01-17|1356.98
#2020-01-20|1343.62
#2020-01-21|1330.38
#2020-01-22|1330.13
#2020-01-23|1326.39
#2020-01-24|1319.47
#2020-01-27|1271.65
#2020-01-28|1254.76
#2020-01-29|1258.95
#2020-01-30|1257.56
#2020-01-31|1247.67
#2020-02-03|1233.57
#2020-02-04|1261.69
#2020-02-05|1272.86
#2020-02-06|1272.48
#2020-02-07|1264.30
#2020-02-10|1264.30
#2020-02-11|1253.45
#2020-02-12|1273.20
#2020-02-13|1267.78
#2020-02-14|1261.25
#2020-02-17|1264.11
#2020-02-18|1248.83
#2020-02-19|1247.01
#2020-02-20|1223.20
#2020-02-21|1219.01
#2020-02-24|1166.33
#2020-02-25|1169.04
#2020-02-26|1100.22
#2020-02-27|1134.30
#2020-02-28|1095.12
#2020-03-02|1097.54
#2020-03-03|1127.46
#2020-03-04|1137.20
#2020-03-05|1138.95
#2020-03-06|1118.99
#2020-03-09|1023.51
#2020-03-10|1038.24
#2020-03-11|1021.76
#2020-03-12| 902.68
#2020-03-13| 911.85
#2020-03-16| 831.47
#2020-03-17| 814.52
#2020-03-18| 823.84
#2020-03-19| 819.30
#2020-03-20| 888.72
#2020-03-23| 790.64
#2020-03-24| 802.22
#2020-03-25| 840.35
#2020-03-26| 853.69
#2020-03-27| 866.17
#2020-03-30| 851.90
#2020-03-31| 879.04
#2020-04-01| 858.81
#2020-04-02| 882.66
#2020-04-03| 881.86
#2020-04-06| 881.86
#2020-04-07| 947.93
#2020-04-08| 943.04
#2020-04-09| 947.77
#2020-04-10| 958.07
#2020-04-13| 969.34
#2020-04-14| 990.04
#2020-04-15| 975.38
#2020-04-16| 943.37
#2020-04-17| 979.40
#2020-04-20|1004.54
#2020-04-21| 989.66
#2020-04-22| 997.72
#2020-04-23|1004.44
#2020-04-24| 989.29
#2020-04-27| 995.56
#2020-04-28|1001.43
#2020-04-29|1007.72
#2020-04-30|1028.31
#2020-05-01|1028.31
#2020-05-04|1028.31
#2020-05-05|1007.65
#2020-05-06|1007.65
#2020-05-07| 990.30
#2020-05-08|1001.68
#2020-05-11|1021.88
#2020-05-12|1032.74
#2020-05-13|1030.11
#2020-05-14|1016.38
#2020-05-15|1017.39
#2020-05-18|1023.55
#2020-05-19|1048.60
#2020-05-20|1061.02
#2020-05-21|1058.93
#2020-05-22|1043.35
#2020-05-25|1055.16
#2020-05-26|1072.18
#2020-05-27|1083.98
#2020-05-28|1081.23
#2020-05-29|1087.49
#2020-06-01|1102.65
#2020-06-02|1125.59
#2020-06-03|1125.59
#2020-06-04|1164.03
#2020-06-05|1190.51
#2020-06-08|1190.00
#2020-06-09|1169.51
#2020-06-10|1185.86
#2020-06-11|1174.46
#2020-06-12|1158.72
#2020-06-15|1115.17
#2020-06-16|1138.78
#2020-06-17|1142.70
#2020-06-18|1144.44
#2020-06-19|1143.25
#2020-06-22|1122.19
#2020-06-23|1128.14
#2020-06-24|1115.25
#2020-06-25|1107.60
#2020-06-26|1109.03
#2020-06-29|1111.07
#2020-06-30|1116.93
#2020-07-01|1125.28
#2020-07-02|1143.51
#2020-07-03|1138.08
#2020-07-06|1138.08
#2020-07-07|1132.13
#2020-07-08|1124.32
#2020-07-09|1130.06
#2020-07-10|1112.67
#2020-07-13|1103.37
#2020-07-14|1096.10
#2020-07-15|1111.54
#2020-07-16|1100.27
#2020-07-17|1108.51
#2020-07-20|1102.28
#2020-07-21|1122.76
#2020-07-22|1106.31
#2020-07-23|1108.30
#2020-07-24|1092.33
#2020-07-27|1092.33
#2020-07-28|1092.33
#2020-07-29|1097.78
#2020-07-30|1080.47
#2020-07-31|1100.87
#2020-08-03|1093.77
#2020-08-04|1105.42
#2020-08-05|1115.01
#2020-08-06|1107.15
#2020-08-07|1097.51
#2020-08-10|1096.13
#2020-08-11|1111.18
#2020-08-12|1111.18
#2020-08-13|1125.50
#2020-08-14|1104.67
#2020-08-17|1098.06
#2020-08-18|1109.73
#2020-08-19|1086.75
#2020-08-20|1067.87
#2020-08-21|1066.49
#2020-08-24|1084.59
#2020-08-25|1083.93
#2020-08-26|1093.33
#2020-08-27|1099.51
#2020-08-28|1100.52
#2020-08-31|1090.75
#2020-09-01|1086.53
#2020-09-02|1091.12
#2020-09-03|1079.36
#2020-09-04|1079.36
#2020-09-07|1079.36
#2020-09-08|1065.04
#2020-09-09|1066.80
#2020-09-10|1066.56
#2020-09-11|1055.34
#2020-09-14|1047.99
#2020-09-15|1062.53
#2020-09-16|1070.98
#2020-09-17|1059.48
#2020-09-18|1066.39
#2020-09-21|1049.51
#2020-09-22|1036.86
#2020-09-23|1028.36
#2020-09-24|1010.87
#2020-09-25|1008.54
#2020-09-28|1020.75
#2020-09-29|1018.29
#2020-09-30| 999.61
#2020-10-01|1012.84
#2020-10-02|1003.48
#2020-10-05|1015.50
#2020-10-06|1028.78
#2020-10-07|1039.79
#2020-10-08|1052.58
#2020-10-09|1048.99
#2020-10-12|1049.00
#2020-10-13|1049.00
#2020-10-14|1040.99
#2020-10-15|1020.18
#2020-10-16|1014.42
#2020-10-19| 992.74
#2020-10-20| 992.04
#2020-10-21| 999.59
#2020-10-22| 996.76
#2020-10-23| 996.76
#2020-10-26| 990.69
#2020-10-27| 992.53
#2020-10-28| 995.10
#2020-10-29| 988.13
#2020-10-30| 983.47
#2020-11-02| 990.16
#2020-11-03|1010.37
#2020-11-04|1007.25
#2020-11-05|1055.12
#2020-11-06|1062.53
#2020-11-09|1087.84
#2020-11-10|1150.73
#2020-11-11|1159.88
#2020-11-12|1152.45
#2020-11-13|1165.42
#2020-11-16|1167.56
#2020-11-17|1170.25
#2020-11-18|1179.50
#2020-11-19|1179.22
#2020-11-20|1202.86
#2020-11-23|1231.92
#2020-11-24|1213.39
#2020-11-25|1225.26
#2020-11-26|1241.49
#2020-11-27|1243.14
#2020-11-30|1215.68
#2020-12-01|1228.21
#2020-12-02|1227.05
#2020-12-03|1249.45
#2020-12-04|1261.61
#2020-12-07|1261.61
#2020-12-08|1298.22
#2020-12-09|1301.96
#2020-12-10|1301.96
#2020-12-11|1301.96
#2020-12-14|1294.00
#2020-12-15|1293.43
#2020-12-16|1300.06
#2020-12-17|1308.32
#2020-12-18|1306.98
#2020-12-21|1222.53
#2020-12-22|1235.69
#2020-12-23|1228.22
#2020-12-24|1272.13
#2020-12-25|1302.63
#2020-12-28|1262.08
#2020-12-29|1279.39
#2020-12-30|1268.97
#2020-12-31|1268.97
#2021-01-01|1268.97
#2021-01-04|1291.37
#2021-01-05|1327.34
#2021-01-06|1314.27
#2021-01-07|1329.76
#2021-01-08|1350.60
#2021-01-11|1346.35
#2021-01-12|1349.26
#2021-01-13|1357.89
#2021-01-14|1349.39
#2021-01-15|1330.45
#2021-01-18|1315.62
#2021-01-19|1332.09
#2021-01-20|1328.03
#2021-01-21|1335.10
#2021-01-22|1319.49
#2021-01-25|1322.26
#2021-01-26|1333.03
#2021-01-27|1317.25
#2021-01-28|1286.27
#2021-01-29|1290.32
#2021-02-01|1297.40
#2021-02-02|1304.69
#2021-02-03|1298.20
#2021-02-04|1299.30
#2021-02-05|1311.75
#2021-02-08|1334.74
#2021-02-09|1338.99
#2021-02-10|1339.24
#2021-02-11|1334.19
#2021-02-12|1334.19
#2021-02-15|1341.81
#2021-02-16|1343.65
#2021-02-17|1334.54
#2021-02-18|1328.06
#2021-02-19|1318.10
#2021-02-22|1294.93
#2021-02-23|1320.28
#2021-02-24|1313.03
#2021-02-25|1316.92
#2021-02-26|1316.92
#2021-03-01|1319.39
#2021-03-02|1316.53
#2021-03-03|1356.74
#2021-03-04|1346.19
#2021-03-05|1348.66
#2021-03-08|1334.24
#2021-03-09|1340.88
#2021-03-10|1364.05
#2021-03-11|1373.98
#2021-03-12|1355.46
#2021-03-15|1354.93
#2021-03-16|1352.46
#2021-03-17|1350.43
#2021-03-18|1348.73
#2021-03-19|1343.33
#2021-03-22|1342.17
#2021-03-23|1337.31
#2021-03-24|1340.56
#2021-03-25|1337.99
#2021-03-26|1341.46
#2021-03-29|1345.80
#2021-03-30|1348.84
#2021-03-31|1345.61
#2021-04-01|1350.81
#2021-04-02|1350.48
#2021-04-05|1332.24
#2021-04-06|1332.11
#2021-04-07|1316.36
#2021-04-08|1315.20
#2021-04-09|1324.88
#2021-04-12|1302.04
#2021-04-13|1301.65
#2021-04-14|1301.97
#2021-04-15|1301.64
#2021-04-16|1317.54
#2021-04-19|1339.76
#2021-04-20|1342.71
#2021-04-21|1338.58
#2021-04-22|1327.82
#2021-04-23|1312.48
#2021-04-26|1314.52
#2021-04-27|1314.73
#2021-04-28|1328.90
#2021-04-29|1348.40
#2021-04-30|1341.37
#2021-05-03|1341.22
#2021-05-04|1341.43
#2021-05-05|1312.52
#2021-05-06|1327.28
#2021-05-07|1341.59
#2021-05-10|1350.78
#2021-05-11|1344.55
#2021-05-12|1333.65
#2021-05-13|1306.56
#2021-05-14|1307.41
#2021-05-17|1305.96
#2021-05-18|1319.93
#2021-05-19|1313.94
#2021-05-20|1311.97
#2021-05-21|1310.15
#2021-05-24|1307.80
#2021-05-25|1324.03
#2021-05-26|1324.06
#2021-05-27|1342.76
#2021-05-28|1342.32
#2021-05-31|1351.84
#2021-06-01|1376.89
#2021-06-02|1373.46
#2021-06-03|1373.37
#2021-06-04|1362.58
#2021-06-07|1366.87
#2021-06-08|1369.32
#2021-06-09|1384.05
#2021-06-10|1383.62
#2021-06-11|1396.61
#2021-06-14|1392.02
#2021-06-15|1379.24
#2021-06-16|1380.11
#2021-06-17|1364.42
#2021-06-18|1361.06
#2021-06-21|1343.33
#2021-06-22|1333.63
#2021-06-23|1323.11
#2021-06-24|1319.84
#2021-06-25|1321.36
#2021-06-28|1310.23
#2021-06-29|1315.76
#2021-06-30|1310.77
#2021-07-01|1315.96
#2021-07-02|1295.89
#2021-07-05|1300.10
#2021-07-06|1304.83
#2021-07-07|1290.26
#2021-07-08|1257.60
#2021-07-09|1261.83
#2021-07-12|1256.16
#2021-07-13|1275.16
#2021-07-14|1267.37
#2021-07-15|1271.09
#2021-07-16|1269.45
#2021-07-19|1249.40
#2021-07-20|1236.91
#2021-07-21|1235.45
#2021-07-22|1246.02
#2021-07-23|1236.64
#2021-07-26|1236.52
#2021-07-27|1225.59
#2021-07-28|1225.60
#2021-07-29|1229.13
#2021-07-30|1219.41
#2021-08-02|1218.52
#2021-08-03|1228.24
#2021-08-04|1228.75
#2021-08-05|1208.64
#2021-08-06|1201.19
#2021-08-09|1213.04
#2021-08-10|1213.16
#2021-08-11|1211.19
#2021-08-12|1211.16
#2021-08-13|1211.60
#2021-08-16|1212.10
#2021-08-17|1228.85
#2021-08-18|1233.54
#2021-08-19|1223.28
#2021-08-20|1229.22
#2021-08-23|1258.89
#2021-08-24|1279.11
#2021-08-25|1300.42
#2021-08-26|1299.15
#2021-08-27|1313.49
#2021-08-30|1338.52
#2021-08-31|1351.36
#2021-09-01|1341.64
#2021-09-02|1350.94
#2021-09-03|1346.60
#2021-09-06|1350.45
#2021-09-07|1335.92
#2021-09-08|1331.67
#2021-09-09|1325.43
#2021-09-10|1330.89
#2021-09-13|1317.04
#2021-09-14|1308.43
#2021-09-15|1313.81
#2021-09-16|1312.62
#2021-09-17|1300.81
#2021-09-20|1277.28
#2021-09-21|1284.84
#2021-09-22|1284.44
#2021-09-23|1306.37
#2021-09-24|1306.25
#2021-09-27|1287.81
#2021-09-28|1274.85
#2021-09-29|1274.89
#2021-09-30|1265.54
#2021-10-01|1274.70
#2021-10-04|1277.56
#2021-10-05|1286.21
#2021-10-06|1274.43
#2021-10-07|1290.93
#2021-10-08|1294.43
#2021-10-11|1288.17
#2021-10-12|1314.13
#2021-10-13|1315.08
#2021-10-14|1321.95
#2021-10-15|1318.50
#2021-10-18|1317.78
#2021-10-19|1312.70
#2021-10-20|1317.38
#2021-10-21|1320.30
#2021-10-22|1320.61
#2021-10-25|1322.48
#2021-10-26|1324.50
#2021-10-27|1306.97
#2021-10-28|1308.56
#2021-10-29|1312.77
#2021-11-01|1299.13
#2021-11-02|1309.14
#2021-11-03|1301.61
#2021-11-04|1309.99
#2021-11-05|1313.23
#2021-11-08|1322.81
#2021-11-09|1336.62
#2021-11-10|1337.41
#2021-11-11|1333.55
#2021-11-12|1337.96
#2021-11-15|1346.97
#2021-11-16|1353.92
#2021-11-17|1352.58
#2021-11-18|1361.64
#2021-11-19|1347.28
#2021-11-22|1348.68
#2021-11-23|1333.80
#2021-11-24|1327.08
#2021-11-25|1326.90
#2021-11-26|1284.74
#2021-11-29|1263.35
#2021-11-30|1243.35
#2021-12-01|1258.47
#2021-12-02|1252.21
#2021-12-03|1248.30
#2021-12-06|1248.34
#2021-12-07|1276.23
#2021-12-08|1289.04
#2021-12-09|1288.19
#2021-12-10|1287.87
#2021-12-13|1296.10
#2021-12-14|1300.86
#2021-12-15|1290.98
#2021-12-16|1314.13
#2021-12-17|1312.40
#2021-12-20|1278.51
#2021-12-21|1280.12
#2021-12-22|1280.81
#2021-12-23|1298.47
#2021-12-24|1301.45
#2021-12-27|1295.95
#2021-12-28|1305.67
#2021-12-29|1314.84
#2021-12-30|1320.31
#2021-12-31|1320.38
#2022-01-03|1320.30
#2022-01-04|1336.46
#2022-01-05|1345.85
#2022-01-06|1312.33
#2022-01-07|1309.22
#2022-01-10|1311.64
#2022-01-11|1327.30
#2022-01-12|1337.63
#2022-01-13|1344.27
#2022-01-14|1338.46
#2022-01-17|1346.44
#2022-01-18|1330.34
#2022-01-19|1332.53
#2022-01-20|1338.94
#2022-01-21|1332.55
#2022-01-24|1325.02
#2022-01-25|1323.05
#2022-01-26|1333.25
#2022-01-27|1315.95
#2022-01-28|1313.04
#2022-01-31|1322.88
#2022-02-01|1336.72
#2022-02-02|1341.32
#2022-02-03|1343.89
#2022-02-04|1357.16
#2022-02-07|1361.48
#2022-02-08|1371.28
#2022-02-09|1397.95
#2022-02-10|1403.25
#2022-02-11|1393.11
#2022-02-14|1389.59
#2022-02-15|1413.25
#2022-02-16|1413.80
#2022-02-17|1428.64
#2022-02-18|1430.74
#2022-02-21|1411.64
#2022-02-22|1397.00
#2022-02-23|1415.14
#2022-02-24|1374.56
#2022-02-25|1391.11
#2022-02-28|1386.17
#2022-03-01|1394.39
#2022-03-02|1387.06
#2022-03-03|1396.91
#2022-03-04|1374.55
#2022-03-07|1323.86
#2022-03-08|1313.58
#2022-03-09|1335.32
#2022-03-10|1336.64
#2022-03-11|1338.22
#2022-03-14|1337.52
#2022-03-15|1319.34
#2022-03-16|1345.63
#2022-03-17|1363.69
#2022-03-18|1357.22
#2022-03-21|1345.12
#2022-03-22|1349.06
#2022-03-23|1345.16
#2022-03-24|1347.41
#2022-03-25|1346.38
#2022-03-28|1343.61
#2022-03-29|1353.34
#2022-03-30|1376.04
#2022-03-31|1375.65
#2022-04-01|1372.60
#2022-04-04|1370.90
#2022-04-05|1373.50
#2022-04-06|1373.46
#2022-04-07|1351.29
#2022-04-08|1350.70
#2022-04-11|1346.04
#2022-04-12|1336.78
#2022-04-13|1336.74
#2022-04-14|1336.68
#2022-04-15|1336.68
#2022-04-18|1326.67
#2022-04-19|1327.14
#2022-04-20|1333.35
#2022-04-21|1339.65
#2022-04-22|1335.29
#2022-04-25|1316.38
#2022-04-26|1305.63
#2022-04-27|1296.78
#2022-04-28|1298.09
#2022-04-29|1304.42
#2022-05-02|1304.32
#2022-05-03|1284.70
#2022-05-04|1284.41
#2022-05-05|1295.52
#2022-05-06|1272.83
#2022-05-09|1243.68
#2022-05-10|1260.75
#2022-05-11|1250.75
#2022-05-12|1228.04
#2022-05-13|1227.83
#2022-05-16|1227.83
#2022-05-17|1262.30
#2022-05-18|1264.29
#2022-05-19|1254.55
#2022-05-20|1277.93
#2022-05-23|1290.93
#2022-05-24|1283.43
#2022-05-25|1279.29
#2022-05-26|1287.43
#2022-05-27|1292.84
#2022-05-30|1308.03
#2022-05-31|1311.80
#2022-06-01|1306.24
#2022-06-02|1295.25
#2022-06-03|1294.87
#2022-06-06|1294.72
#2022-06-07|1277.32
#2022-06-08|1278.74
#2022-06-09|1284.41
#2022-06-10|1266.96
#2022-06-13|1239.73
#2022-06-14|1238.08
#2022-06-15|1230.75
#2022-06-16|1204.02
#2022-06-17|1199.56
#2022-06-20|1199.36
#2022-06-21|1210.38
#2022-06-22|1193.10
#2022-06-23|1191.64
#2022-06-24|1199.90
#2022-06-27|1215.51
#2022-06-28|1232.25
#2022-06-29|1222.66
#2022-06-30|1203.95
#2022-07-01|1199.32
#2022-07-04|1188.70
#2022-07-05|1170.32
#2022-07-06|1164.20
#2022-07-07|1178.12
#2022-07-08|1178.76
#2022-07-11|1173.29
#2022-07-12|1162.11
#2022-07-13|1162.15
#2022-07-14|1148.90
#2022-07-15|1144.72
#2022-07-18|1151.52
#2022-07-19|1144.01
#2022-07-20|1146.39
#2022-07-21|1143.89
#2022-07-22|1154.15
#2022-07-25|1162.66
#2022-07-26|1156.10
#2022-07-27|1173.07
#2022-07-28|1173.32
#2022-07-29|1173.46
#2022-08-01|1212.56
#2022-08-02|1205.23
#2022-08-03|1205.20
#2022-08-04|1215.05
#2022-08-05|1232.57
#2022-08-08|1230.84
#2022-08-09|1252.32
#2022-08-10|1248.45
#2022-08-11|1266.82
#2022-08-12|1265.92
#2022-08-15|1255.86
#2022-08-16|1263.08
#2022-08-17|1270.52
#2022-08-18|1260.21
#2022-08-19|1251.74
#2022-08-22|1230.30
#2022-08-23|1244.64
#2022-08-24|1244.79
#2022-08-25|1261.67
#2022-08-26|1256.04
#2022-08-29|1226.24
#2022-08-30|1240.40
#2022-08-31|1237.84
#2022-09-01|1218.22
#2022-09-02|1217.20
#2022-09-05|1221.00
#2022-09-06|1230.29
#2022-09-07|1228.27
#2022-09-08|1239.28
#2022-09-09|1256.05
#2022-09-12|1263.01
#2022-09-13|1262.83
#2022-09-14|1245.66
#2022-09-15|1229.41
#2022-09-16|1209.28
#2022-09-19|1214.88
#2022-09-20|1220.08
#2022-09-21|1210.51
#2022-09-22|1212.56
#2022-09-23|1198.50
#2022-09-26|1177.31
#2022-09-27|1169.55
#2022-09-28|1152.22
#2022-09-29|1156.69
#2022-09-30|1164.54
#2022-10-03|1126.66
#2022-10-04|1160.59
#2022-10-05|1167.48
#2022-10-06|1176.28
#2022-10-07|1166.37
#2022-10-10|1142.96
#2022-10-11|1130.62
#2022-10-12|1132.52
#2022-10-13|1132.51
#2022-10-14|1132.67
#2022-10-17|1138.34
#2022-10-18|1156.83
#2022-10-19|1151.62
#2022-10-20|1157.00
#2022-10-21|1148.90
#2022-10-24|1148.93
#2022-10-25|1159.61
#2022-10-26|1172.89
#2022-10-27|1175.19
#2022-10-28|1175.50
#2022-10-31|1172.18
#2022-11-01|1194.29
#2022-11-02|1200.48
#2022-11-03|1187.85
#2022-11-04|1200.92
#2022-11-07|1205.20
#2022-11-08|1216.16
#2022-11-09|1223.83
#2022-11-10|1223.69
#2022-11-11|1271.82
#2022-11-14|1260.68
#2022-11-15|1277.30
#2022-11-16|1264.15
#2022-11-17|1251.43
#2022-11-18|1257.08
#2022-11-21|1242.57
#2022-11-22|1246.15
#2022-11-23|1245.85
#2022-11-24|1264.72
#2022-11-25|1257.15
#2022-11-28|1264.01
#2022-11-29|1276.78
#2022-11-30|1293.82
#2022-12-01|1316.29
#2022-12-02|1317.25
#2022-12-05|1317.95
#2022-12-06|1300.43
#2022-12-07|1289.77
#2022-12-08|1297.16
#2022-12-09|1302.20
#2022-12-12|1302.32
#2022-12-13|1303.76
#2022-12-14|1320.29
#2022-12-15|1296.12
#2022-12-16|1293.53
#2022-12-19|1297.82
#2022-12-20|1290.97
#2022-12-21|1299.11
#2022-12-22|1304.95
#2022-12-23|1302.57
#2022-12-26|1309.32
#2022-12-27|1327.81
#2022-12-28|1326.89
#2022-12-29|1343.70
#2022-12-30|1349.46
#2023-01-02|1349.46
#2023-01-03|1369.21
#2023-01-04|1379.05
#2023-01-05|1372.05
#2023-01-06|1378.83
#2023-01-09|1417.60
#2023-01-10|1416.28
#2023-01-11|1417.73
#2023-01-12|1418.01
#2023-01-13|1428.80
#2023-01-16|1428.65
#2023-01-17|1420.02
#2023-01-18|1432.96
#2023-01-19|1428.45
#2023-01-20|1425.47
#2023-01-23|1434.69
#2023-01-24|1430.43
#2023-01-25|1430.60
#2023-01-26|1426.13
#2023-01-27|1430.42
#2023-01-30|1437.70
#2023-01-31|1414.38
#2023-02-01|1435.74
#2023-02-02|1435.39
#2023-02-03|1434.66
#2023-02-06|1396.64
#2023-02-07|1398.25
#2023-02-08|1394.54
#2023-02-09|1394.97
#2023-02-10|1377.73
#2023-02-13|1373.32
#2023-02-14|1369.63
#2023-02-15|1345.43
#2023-02-16|1353.22
#2023-02-17|1337.71
#2023-02-20|1348.32
#2023-02-21|1351.03
#2023-02-22|1343.39
#2023-02-23|1334.64
#2023-02-24|1312.95
#2023-02-27|1297.24
#2023-02-28|1284.32
#2023-03-01|1304.01
#2023-03-02|1300.83
#2023-03-03|1296.17
#2023-03-06|1296.04
#2023-03-07|1311.35
#2023-03-08|1288.67
#2023-03-09|1291.85
#2023-03-10|1281.23
#2023-03-13|1277.25
#2023-03-14|1240.71
#2023-03-15|1271.30
#2023-03-16|1269.97
#2023-03-17|1286.29
#2023-03-20|1280.41
#2023-03-21|1291.44
#2023-03-22|1294.25
#2023-03-23|1317.10
#2023-03-24|1313.09
#2023-03-27|1301.52
#2023-03-28|1317.84
#2023-03-29|1327.33
#2023-03-30|1316.15
#2023-03-31|1320.60
#2023-04-03|1309.70
#2023-04-04|1311.98
#2023-04-05|1307.17
#2023-04-06|1306.78
#2023-04-07|1311.74
#2023-04-10|1308.98
#2023-04-11|1317.03
#2023-04-12|1312.27
#2023-04-13|1312.02
#2023-04-14|1312.24
#2023-04-17|1317.42
#2023-04-18|1315.91
#2023-04-19|1297.42
#2023-04-20|1288.39
#2023-04-21|1284.78
#2023-04-24|1282.51
#2023-04-25|1269.61
#2023-04-26|1280.49
#2023-04-27|1275.26
#2023-04-28|1273.07
#2023-05-01|1273.05
#2023-05-02|1273.65
#2023-05-03|1286.09
#2023-05-04|1285.95
#2023-05-05|1286.00
#2023-05-08|1320.81
#2023-05-09|1326.33
#2023-05-10|1330.21
#2023-05-11|1325.48
#2023-05-12|1310.02
#2023-05-15|1300.66
#2023-05-16|1291.10
#2023-05-17|1262.77
#2023-05-18|1262.58
#2023-05-19|1251.71
#2023-05-22|1260.11
#2023-05-23|1258.00
#2023-05-24|1263.37
#2023-05-25|1258.39
#2023-05-26|1251.63
#2023-05-29|1257.25
#2023-05-30|1250.44
#2023-05-31|1246.61
#2023-06-01|1234.37
#2023-06-02|1251.06
#2023-06-05|1250.87
#2023-06-06|1238.58
#2023-06-07|1244.82
#2023-06-08|1264.60
#2023-06-09|1268.32
#2023-06-12|1266.44
#2023-06-13|1277.61
#2023-06-14|1270.57
#2023-06-15|1263.17
#2023-06-16|1268.64
#2023-06-19|1262.45
#2023-06-20|1252.20
#2023-06-21|1235.05
#2023-06-22|1218.13
#2023-06-23|1209.20
#2023-06-26|1197.12
#2023-06-27|1187.42
#2023-06-28|1167.87
#2023-06-29|1177.43
#2023-06-30|1203.83
#2023-07-03|1215.62
#2023-07-04|1236.04
#2023-07-05|1230.49
#2023-07-06|1209.27
#2023-07-07|1202.39
#2023-07-10|1210.31
#2023-07-11|1222.61
#2023-07-12|1215.10
#2023-07-13|1229.39
#2023-07-14|1248.33
#2023-07-17|1257.87
#2023-07-18|1278.11
#2023-07-19|1286.04
#2023-07-20|1274.81
#2023-07-21|1263.62
#2023-07-24|1258.89
#2023-07-25|1259.23
#2023-07-26|1266.78
#2023-07-27|1292.15
#2023-07-28|1292.12
#2023-07-31|1298.24
#2023-08-01|1298.11
#2023-08-02|1289.77
#2023-08-03|1257.69
#2023-08-04|1253.43
#2023-08-07|1254.56
#2023-08-08|1237.63
#2023-08-09|1250.30
#2023-08-10|1249.77
#2023-08-11|1253.23
#2023-08-14|1252.80
#2023-08-15|1229.33
#2023-08-16|1229.84
#2023-08-17|1234.70
#2023-08-18|1230.44
#2023-08-21|1244.02
#2023-08-22|1269.87
#2023-08-23|1269.67
#2023-08-24|1276.85
#2023-08-25|1275.65
#2023-08-28|1271.89
#2023-08-29|1280.34
#2023-08-30|1287.91
#2023-08-31|1279.99
#2023-09-01|1276.55
#2023-09-04|1257.63
#2023-09-05|1247.93
#2023-09-06|1249.08
#2023-09-07|1247.50
#2023-09-08|1246.79
#2023-09-11|1244.13
#2023-09-12|1242.29
#2023-09-13|1232.38
#2023-09-14|1238.35
#2023-09-15|1234.19
#2023-09-18|1225.95
#2023-09-19|1213.27
#2023-09-20|1198.74
#2023-09-21|1200.44
#2023-09-22|1211.21
#2023-09-25|1196.67
#2023-09-26|1179.74
#2023-09-27|1176.66
#2023-09-28|1158.18
#2023-09-29|1163.51
#2023-10-02|1146.72
#2023-10-03|1127.02
#2023-10-04|1131.47
#2023-10-05|1136.72
#2023-10-06|1121.81
#2023-10-09|1114.62
#2023-10-10|1127.59
#2023-10-11|1156.98
#2023-10-12|1159.18
#2023-10-13|1159.14
#2023-10-16|1137.84
#2023-10-17|1140.68
#2023-10-18|1148.74
#2023-10-19|1130.68
#2023-10-20|1112.37
#2023-10-23|1111.71
#2023-10-24|1115.51
#2023-10-25|1123.49
#2023-10-26|1098.32
#2023-10-27|1112.52
#2023-10-30|1126.79
#2023-10-31|1115.83
#2023-11-01|1106.96
#2023-11-02|1133.91
#2023-11-03|1153.19
#2023-11-06|1156.27
#2023-11-07|1146.61
#2023-11-08|1148.20
#2023-11-09|1142.95
#2023-11-10|1122.77
#2023-11-13|1115.99
#2023-11-14|1112.08
#2023-11-15|1154.97
#2023-11-16|1152.52
#2023-11-17|1164.10
#2023-11-20|1167.63
#2023-11-21|1167.86
#2023-11-22|1161.09
#2023-11-23|1153.71
#2023-11-24|1139.46
#2023-11-27|1148.35
#2023-11-28|1162.01
#2023-11-29|1155.48
#2023-11-30|1136.18
#2023-12-01|1141.55
#2023-12-04|1147.31
#2023-12-05|1147.29
#2023-12-06|1143.10
#2023-12-07|1134.20
#2023-12-08|1130.34
#2023-12-11|1130.27
#2023-12-12|1114.81
#2023-12-13|1098.58
#2023-12-14|1140.09
#2023-12-15|1157.38
#2023-12-18|1154.82
#2023-12-19|1155.30
#2023-12-20|1163.17
#2023-12-21|1167.65
#2023-12-22|1175.24
#2023-12-25|1177.24
#2023-12-26|1186.25
#2023-12-27|1192.17
#2023-12-28|1207.09
#2023-12-29|1207.23
#2024-01-01|1207.23
#2024-01-02|1218.65
#2024-01-03|1206.59
#2024-01-04|1208.19
#2024-01-05|1188.94
#2024-01-08|1169.82
#2024-01-09|1170.13
#2024-01-10|1166.39
#2024-01-11|1160.07
#2024-01-12|1162.99
#2024-01-15|1160.36
#2024-01-16|1141.21
#2024-01-17|1119.81
#2024-01-18|1112.57
#2024-01-19|1118.88
#2024-01-22|1102.84
#2024-01-23|1093.23
#2024-01-24|1113.66
#2024-01-25|1108.33
#2024-01-26|1103.96
#2024-01-29|1112.45
#2024-01-30|1115.52
#2024-01-31|1106.62
#2024-02-01|1107.28
#2024-02-02|1127.69
#2024-02-05|1109.34
#2024-02-06|1125.00
#2024-02-07|1129.58
#2024-02-08|1112.15
#2024-02-09|1108.03
#2024-02-12|1109.20
#2024-02-13|1116.96
#2024-02-14|1098.65
#2024-02-15|1096.56
#2024-02-16|1101.25
#2024-02-19|1105.18
#2024-02-20|1100.61
#2024-02-21|1119.10
#2024-02-22|1128.82
#2024-02-23|1116.61
#2024-02-26|1116.42
#2024-02-27|1120.58
#2024-02-28|1105.09
#2024-02-29|1104.38
#2024-03-01|1098.85
#2024-03-04|1099.44
#2024-03-05|1096.50
#2024-03-06|1111.65
#2024-03-07|1115.96
#2024-03-08|1132.18
#2024-03-11|1127.14
#2024-03-12|1122.04
#2024-03-13|1121.88
#2024-03-14|1136.26
#2024-03-15|1122.38
#2024-03-18|1116.47
#2024-03-19|1110.65
#2024-03-20|1101.01
#2024-03-21|1115.34
#2024-03-22|1101.28
#2024-03-25|1092.13
#2024-03-26|1101.19
#2024-03-27|1099.89
#2024-03-28|1088.73
#2024-03-29|1094.84
#2024-04-01|1098.06
#2024-04-02|1091.64
#2024-04-03|1086.19
#2024-04-04|1084.54
#2024-04-05|1089.66
#2024-04-08|1089.68
#2024-04-09|1119.54
#2024-04-10|1124.44
#2024-04-11|1108.71
#2024-04-12|1108.62
#2024-04-15|1108.42
#2024-04-16|1108.23
#2024-04-17|1080.84
#2024-04-18|1077.28
#2024-04-19|1052.39
#2024-04-22|1064.50
#2024-04-23|1069.87
#2024-04-24|1074.45
#2024-04-25|1079.42
#2024-04-26|1077.71
#2024-04-29|1077.21
#2024-04-30|1082.49
#2024-05-01|1082.49
#2024-05-02|1080.69
#2024-05-03|1091.56
#2024-05-06|1091.55
#2024-05-07|1095.14
#2024-05-08|1090.93
#2024-05-09|1089.75
#2024-05-10|1098.82
#2024-05-13|1098.18
#2024-05-14|1107.48
#2024-05-15|1105.76
#2024-05-16|1123.70
#2024-05-17|1125.23
#2024-05-20|1126.56
#2024-05-21|1111.92
#2024-05-22|1111.87
#2024-05-23|1103.15
#2024-05-24|1095.31
#2024-05-27|1098.85
#2024-05-28|1096.10
#2024-05-29|1081.77
#2024-05-30|1079.95
#2024-05-31|1073.29
#2024-06-03|1073.53
#2024-06-04|1074.00
#2024-06-05|1073.45
#2024-06-06|1072.32
#2024-06-07|1074.16
#2024-06-10|1053.30
#2024-06-11|1053.54
#2024-06-12|1056.11
#2024-06-13|1053.58
#2024-06-14|1046.07
#2024-06-17|1035.78
#2024-06-18|1034.45
#2024-06-19|1042.79
#2024-06-20|1035.11
#2024-06-21|1043.82
#2024-06-24|1052.88
#2024-06-25|1056.70
#2024-06-26|1051.44
#2024-06-27|1040.82
#2024-06-28|1037.73
#2024-07-01|1036.66
#2024-07-02|1024.77
#2024-07-03|1032.12
#2024-07-04|1042.08
#2024-07-05|1052.37
#2024-07-08|1063.09
#2024-07-09|1061.80
#2024-07-10|1064.53
#2024-07-11|1074.69
#2024-07-12|1078.36
#2024-07-15|1075.02
#2024-07-16|1072.19
#2024-07-17|1077.59
#2024-07-18|1080.63
#2024-07-19|1065.16
#2024-07-22|1064.77
#2024-07-23|1055.59
#2024-07-24|1053.96
#2024-07-25|1049.75
#2024-07-26|1064.42
#2024-07-29|1064.78
#2024-07-30|1064.46
#2024-07-31|1086.39
#2024-08-01|1088.56
#2024-08-02|1086.77
#2024-08-05|1059.67
#2024-08-06|1048.91
#2024-08-07|1060.31
#2024-08-08|1072.67
#2024-08-09|1077.18
#2024-08-12|1076.39
#2024-08-13|1082.90
#2024-08-14|1083.43
#2024-08-15|1080.12
#2024-08-16|1091.13
#2024-08-19|1128.37
#2024-08-20|1142.87
#2024-08-21|1148.40
#2024-08-22|1150.39
#2024-08-23|1164.10
#2024-08-26|1182.82
#2024-08-27|1180.00
#2024-08-28|1187.25
#2024-08-29|1182.67
#2024-08-30|1188.36
#2024-09-02|1169.65
#2024-09-03|1178.39
#2024-09-04|1179.56
#2024-09-05|1236.29
#2024-09-06|1267.56
#2024-09-09|1255.35
#2024-09-10|1259.72
#2024-09-11|1251.66
#2024-09-12|1254.96
#2024-09-13|1273.46
#2024-09-16|1288.16
#2024-09-17|1286.04
#2024-09-18|1285.90
#2024-09-19|1309.23
#2024-09-20|1307.59
#2024-09-23|1306.78
#2024-09-24|1324.42
#2024-09-25|1329.43
#2024-09-26|1328.40
#2024-09-27|1329.56
#2024-09-30|1337.12
#2024-10-01|1334.08
#2024-10-02|1315.63
#2024-10-03|1289.72
#2024-10-04|1294.75
#2024-10-07|1289.57
#2024-10-08|1288.30
#2024-10-09|1293.44
#2024-10-10|1295.62
#2024-10-11|1303.01
#2024-10-14|1303.38
#2024-10-15|1297.06
#2024-10-16|1319.32
#2024-10-17|1324.21
#2024-10-18|1325.98
#2024-10-21|1313.10
#2024-10-22|1294.61
#2024-10-23|1294.29
#2024-10-24|1276.74
#2024-10-25|1275.90
#2024-10-28|1264.95
#2024-10-29|1268.24
#2024-10-30|1264.06
#2024-10-31|1276.83
#2024-11-01|1269.17
#2024-11-04|1275.67
#2024-11-05|1295.24
#2024-11-06|1261.70
#2024-11-07|1254.93
#2024-11-08|1258.18
#2024-11-11|1236.85
#2024-11-12|1209.36
#2024-11-13|1221.81
#2024-11-14|1204.55
#2024-11-15|1207.13
#2024-11-18|1216.79
#2024-11-19|1231.90
#2024-11-20|1227.88
#2024-11-21|1213.28
#2024-11-22|1220.10
#2024-11-25|1216.83
#2024-11-26|1210.73
#2024-11-27|1208.67
#2024-11-28|1210.35
#2024-11-29|1214.82
#2024-12-02|1217.17
#2024-12-03|1236.73
#2024-12-04|1236.21
#2024-12-05|1236.28
#2024-12-06|1244.57
#2024-12-09|1249.98
#2024-12-10|1249.89
#2024-12-11|1243.29
#2024-12-12|1241.79
#2024-12-13|1222.95
#2024-12-16|1217.55
#2024-12-17|1187.13
#2024-12-18|1190.28
#2024-12-19|1162.95
#2024-12-20|1155.75
#2024-12-23|1183.44
#2024-12-24|1193.38
#2024-12-25|1199.56
#2024-12-26|1193.11
#2024-12-27|1201.33
#2024-12-30|1198.35
#2024-12-31|1198.28
#2025-01-01|1198.28
#2025-01-02|1178.22
#2025-01-03|1176.21
#2025-01-06|1160.43
#2025-01-07|1181.64
#2025-01-08|1171.94
#2025-01-09|1151.60
#2025-01-10|1154.84
#2025-01-13|1137.18
#2025-01-14|1127.19
#2025-01-15|1142.93
#2025-01-16|1145.31
#2025-01-17|1139.14
#2025-01-20|1143.73
#2025-01-21|1160.44
#2025-01-22|1177.69
#2025-01-23|1155.42
#2025-01-24|1176.75
#2025-01-27|1164.03
#2025-01-28|1162.09
#2025-01-29|1164.37
#2025-01-30|1159.92
#2025-01-31|1141.59
#2025-02-03|1122.36
#2025-02-04|1126.02
#2025-02-05|1120.20
#2025-02-06|1092.90
#2025-02-07|1116.28
#2025-02-10|1096.54
#2025-02-11|1102.80
#2025-02-12|1103.19
#2025-02-13|1103.66
#2025-02-14|1101.96
#2025-02-17|1092.17
#2025-02-18|1096.67
#2025-02-19|1101.00
#2025-02-20|1090.53
#2025-02-21|1091.30
#2025-02-24|1085.45
#2025-02-25|1053.48
#2025-02-26|1077.10
#2025-02-27|1060.07
#2025-02-28|1042.72
#2025-03-03|1031.73
#2025-03-04|1032.26
#2025-03-05|1063.17
#2025-03-06|1043.31
#2025-03-07|1057.57
#2025-03-10|1031.28
#2025-03-11|1042.08
#2025-03-12|1020.03
#2025-03-13|1019.70
#2025-03-14|1036.42
#2025-03-17|1037.22
#2025-03-18|1044.55
#2025-03-19|1054.26
#2025-03-20|1044.81
#2025-03-21|1044.75
#2025-03-24|1047.63
#2025-03-25|1038.88
#2025-03-26|1041.80
#2025-03-27|1043.89
#2025-03-28|1030.25
#2025-03-31|1014.86
#2025-04-01|1019.52
#2025-04-02|1022.85
#2025-04-03|1014.30
#2025-04-04| 982.00
#2025-04-07| 980.77
#2025-04-08| 920.59
#2025-04-09| 942.49
#2025-04-10| 992.53
#2025-04-11|1005.36
#2025-04-14|1005.61
#2025-04-15|1005.80
#2025-04-16|1028.83
#2025-04-17|1030.38
#2025-04-18|1038.33
#2025-04-21|1029.74
#2025-04-22|1035.25
#2025-04-23|1037.06
#2025-04-24|1031.36
#2025-04-25|1039.56
#2025-04-28|1036.17
#2025-04-29|1053.71
#2025-04-30|1078.34
#2025-05-01|1078.25
#2025-05-02|1091.59
#2025-05-05|1091.65
#2025-05-06|1097.39
#2025-05-07|1127.10
#2025-05-08|1108.88
#2025-05-09|1108.12
#2025-05-12|1107.99
#2025-05-13|1104.18
#2025-05-14|1104.60
#2025-05-15|1080.49
#2025-05-16|1085.90
#2025-05-19|1082.76
#2025-05-20|1086.56
#2025-05-21|1086.93
#2025-05-22|1079.22
#2025-05-23|1089.37
#2025-05-26|1089.62
#2025-05-27|1072.73
#2025-05-28|1075.06
#2025-05-29|1071.55
#2025-05-30|1055.63
#2025-06-02|1055.69
#2025-06-03|1055.24
#2025-06-04|1045.10
#2025-06-05|1060.86
#2025-06-06|1054.34
#2025-06-09|1049.43
#2025-06-10|1054.84
#2025-06-11|1057.75
#2025-06-12|1051.16
#2025-06-13|1045.78
#2025-06-16|1037.23
#2025-06-17|1034.71
#2025-06-18|1015.08
#2025-06-19| 982.94
#2025-06-20| 983.28
#2025-06-23| 972.95
#2025-06-24|1019.50
#2025-06-25|1027.23
#2025-06-26|1031.47
#2025-06-27|1004.33
#2025-06-30|1015.58
#2025-07-01|1037.12
#2025-07-02|1041.79
#2025-07-03|1052.35
#2025-07-04|1045.97
#2025-07-07|1042.12
#2025-07-08|1037.04
#2025-07-09|1027.52
#2025-07-10|1027.52
#2025-07-11|1042.64
#2025-07-14|1067.69
#2025-07-15|1082.92
#2025-07-16|1075.15
#2025-07-17|1111.76
#2025-07-18|1125.29
#2025-07-21|1127.57
#2025-07-22|1113.62
#2025-07-23|1145.14
#2025-07-24|1135.15
#2025-07-25|1134.19
#2025-07-28|1133.92
#2025-07-29|1149.76
#2025-07-30|1158.76
#2025-07-31|1150.16
#2025-08-01|1120.89
#2025-08-04|1146.63
#2025-08-05|1166.56
#2025-08-06|1178.34
#2025-08-07|1182.14
#2025-08-08|1175.09
#2025-08-11|1175.05
#2025-08-12|1174.90
#2025-08-13|1193.47
#2025-08-14|1176.46
#2025-08-15|1168.87
#2025-08-18|1156.19
#2025-08-19|1149.99
#2025-08-20|1164.44
#2025-08-21|1162.36
#2025-08-22|1166.53
#2025-08-25|1182.03
#2025-08-26|1169.27
#2025-08-27|1167.94
#2025-08-28|1173.94
#2025-08-29|1161.18
#2025-09-01|1173.99
#2025-09-02|1176.72
#2025-09-03|1186.91
#2025-09-04|1179.85
#2025-09-05|1196.74
#2025-09-08|1210.84
#2025-09-09|1226.38
#2025-09-10|1223.20
#2025-09-11|1229.57
#2025-09-12|1238.57
#2025-09-15|1237.36
#2025-09-16|1253.20
#2025-09-17|1250.74
#2025-09-18|1239.12
#2025-09-19|1231.04
#2025-09-22|1223.77
#2025-09-23|1213.40
#2025-09-24|1210.32
#2025-09-25|1217.00
#2025-09-26|1203.04
#2025-09-29|1212.04
#2025-09-30|1193.95
#2025-10-01|1197.19
#2025-10-02|1208.91
#2025-10-03|1214.00
#2025-10-06|1205.50
#2025-10-07|1221.84
#2025-10-08|1221.13
#2025-10-09|1229.67
#2025-10-10|1202.34
#2025-10-13|1202.11
#2025-10-14|1182.06
#2025-10-15|1211.74
#2025-10-16|1215.26
#2025-10-17|1194.79
#2025-10-20|1205.16
#2025-10-21|1209.87
#2025-10-22|1217.43
#2025-10-23|1217.43
#2025-10-24|1233.01
#2025-10-27|1240.57
#2025-10-28|1240.74
#2025-10-29|1248.69
#2025-10-30|1245.74
#2025-10-31|1242.48
#2025-11-03|1237.35
#2025-11-04|1224.85
#2025-11-05|1220.33
#2025-11-06|1242.94
#2025-11-07|1233.92
#2025-11-10|1237.20
#2025-11-11|1231.52
#2025-11-12|1215.47
#2025-11-13|1227.25
#2025-11-14|1207.15
#2025-11-17|1218.21
#2025-11-18|1208.16
#2025-11-19|1209.50
#2025-11-20|1216.62
#2025-11-21|1189.98
#2025-11-24|1190.10
#2025-11-25|1211.74
#2025-11-26|1207.60
#2025-11-27|1199.66
#2025-11-28|1205.88
#2025-12-01|1233.21
#2025-12-02|1233.74
#2025-12-03|1233.96
#2025-12-04|1225.95
#2025-12-05|1225.94
#2025-12-08|1223.92
#2025-12-09|1233.69
#2025-12-10|1233.71
#2025-12-11|1222.31
#2025-12-12|1232.28
#2025-12-15|1255.51
#2025-12-16|1238.37
#2025-12-17|1235.64
#2025-12-18|1231.86
#2025-12-19|1233.30
#2025-12-22|1260.42
#2025-12-23|1263.86
#2025-12-24|1273.65
#2025-12-25|1262.66
#2025-12-26|1256.45
#2025-12-29|1235.97
#2025-12-30|1240.00
#2025-12-31|1239.98
#2026-01-01|1239.98
#2026-01-02|1240.20
#2026-01-05|1266.19
#2026-01-06|1263.60
#2026-01-07|1267.68
#2026-01-08|1233.61
#2026-01-09|1234.86
#2026-01-12|1229.82
#2026-01-13|1213.06
#2026-01-14|1225.56
#2026-01-15|1245.09
#2026-01-16|1259.74
#2026-01-19|1272.66
#2026-01-20|1294.27
#2026-01-21|1315.04
#2026-01-22|1296.30
#2026-01-23|1306.66
#2026-01-26|1305.02
#2026-01-27|1333.20
#2026-01-28|1338.29
#2026-01-29|1323.89
#2026-01-30|1306.59
#2026-02-02|1297.29
#2026-02-03|1314.56
#2026-02-04|1323.08
#2026-02-05|1316.48
#2026-02-06|1331.65
#2026-02-09|1394.19
#2026-02-10|1407.70
#2026-02-11|1411.62
#2026-02-12|1448.04
#2026-02-13|1429.14
#2026-02-16|1436.43
#2026-02-17|1452.59
#2026-02-18|1456.95
#2026-02-19|1491.20
#2026-02-20|1477.75
#2026-02-23|1486.80
#2026-02-24|1496.34
#2026-02-25|1517.49
#2026-02-26|1539.41
#2026-02-27|1537.11
#2026-03-02|1460.77
#2026-03-03|1460.49
#2026-03-04|1378.47
#2026-03-05|1403.65
#2026-03-06|1380.47
#2026-03-09|1347.63
#2026-03-10|1391.68
#2026-03-11|1389.50
#2026-03-12|1408.10
#2026-03-13|1368.01
#2026-03-16|1353.45
#2026-03-17|1388.88
#2026-03-18|1394.14
#2026-03-19|1353.48
#2026-03-20|1368.47
#2026-03-23|1325.91
#2026-03-24|1357.35
#2026-03-25|1399.23
#2026-03-26|1377.56
#2026-03-27|1376.91
#2026-03-30|1380.95
#2026-03-31|1375.21
#2026-04-01|1414.39