Table Data - NASDAQ Thailand Small Cap NTR Index
| Title | NASDAQ Thailand Small Cap NTR Index |
|---|---|
| Series ID | NASDAQNQTHSCN |
| 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 2025-12-24 |
| Last Updated | 2025-12-24 10:47 PM CST |
| Notes | For more information about this series, see: NQTHSCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 101.82 |
| 2001-04-02 | 101.42 |
| 2001-04-03 | 99.60 |
| 2001-04-04 | 97.01 |
| 2001-04-05 | 98.21 |
| 2001-04-06 | 97.80 |
| 2001-04-09 | 95.77 |
| 2001-04-10 | 96.47 |
| 2001-04-11 | 98.07 |
| 2001-04-12 | 103.00 |
| 2001-04-13 | . |
| 2001-04-16 | 102.65 |
| 2001-04-17 | 100.25 |
| 2001-04-18 | 105.10 |
| 2001-04-19 | 104.99 |
| 2001-04-20 | 102.35 |
| 2001-04-23 | 102.75 |
| 2001-04-24 | 104.80 |
| 2001-04-25 | 104.60 |
| 2001-04-26 | 104.54 |
| 2001-04-27 | 104.29 |
| 2001-04-30 | 105.59 |
| 2001-05-01 | 105.60 |
| 2001-05-02 | 105.33 |
| 2001-05-03 | 104.68 |
| 2001-05-04 | 104.50 |
| 2001-05-07 | 104.56 |
| 2001-05-08 | 104.49 |
| 2001-05-09 | 105.58 |
| 2001-05-10 | 105.66 |
| 2001-05-11 | 105.05 |
| 2001-05-14 | 104.19 |
| 2001-05-15 | 107.21 |
| 2001-05-16 | 105.15 |
| 2001-05-17 | 106.95 |
| 2001-05-18 | 106.48 |
| 2001-05-21 | 105.38 |
| 2001-05-22 | 106.38 |
| 2001-05-23 | 109.29 |
| 2001-05-24 | 109.56 |
| 2001-05-25 | 108.48 |
| 2001-05-28 | . |
| 2001-05-29 | 108.63 |
| 2001-05-30 | 110.42 |
| 2001-05-31 | 110.50 |
| 2001-06-01 | 110.43 |
| 2001-06-04 | 112.35 |
| 2001-06-05 | 112.30 |
| 2001-06-06 | 110.71 |
| 2001-06-07 | 110.57 |
| 2001-06-08 | 112.35 |
| 2001-06-11 | 114.04 |
| 2001-06-12 | 113.27 |
| 2001-06-13 | 118.61 |
| 2001-06-14 | 117.84 |
| 2001-06-15 | 118.41 |
| 2001-06-18 | 115.42 |
| 2001-06-19 | 116.79 |
| 2001-06-20 | 115.93 |
| 2001-06-21 | 114.62 |
| 2001-06-22 | 114.44 |
| 2001-06-25 | 116.45 |
| 2001-06-26 | 115.71 |
| 2001-06-27 | 117.19 |
| 2001-06-28 | 115.72 |
| 2001-06-29 | 116.14 |
| 2001-07-02 | 116.37 |
| 2001-07-03 | 116.97 |
| 2001-07-04 | . |
| 2001-07-05 | 115.19 |
| 2001-07-06 | 115.54 |
| 2001-07-09 | 114.84 |
| 2001-07-10 | 114.84 |
| 2001-07-11 | 110.68 |
| 2001-07-12 | 111.69 |
| 2001-07-13 | 110.82 |
| 2001-07-16 | 109.17 |
| 2001-07-17 | 112.53 |
| 2001-07-18 | 111.89 |
| 2001-07-19 | 112.24 |
| 2001-07-20 | 111.41 |
| 2001-07-23 | 110.21 |
| 2001-07-24 | 111.15 |
| 2001-07-25 | 110.88 |
| 2001-07-26 | 110.47 |
| 2001-07-27 | 108.89 |
| 2001-07-30 | 108.34 |
| 2001-07-31 | 108.04 |
| 2001-08-01 | 108.41 |
| 2001-08-02 | 110.37 |
| 2001-08-03 | 114.97 |
| 2001-08-06 | 114.65 |
| 2001-08-07 | 115.61 |
| 2001-08-08 | 118.40 |
| 2001-08-09 | 115.96 |
| 2001-08-10 | 116.55 |
| 2001-08-13 | 116.88 |
| 2001-08-14 | 117.37 |
| 2001-08-15 | 119.78 |
| 2001-08-16 | 120.01 |
| 2001-08-17 | 121.08 |
| 2001-08-20 | 119.93 |
| 2001-08-21 | 120.17 |
| 2001-08-22 | 121.40 |
| 2001-08-23 | 123.78 |
| 2001-08-24 | 125.73 |
| 2001-08-27 | 128.05 |
| 2001-08-28 | 127.71 |
| 2001-08-29 | 128.73 |
| 2001-08-30 | 126.66 |
| 2001-08-31 | 128.55 |
| 2001-09-03 | . |
| 2001-09-04 | 129.53 |
| 2001-09-05 | 128.46 |
| 2001-09-06 | 129.52 |
| 2001-09-07 | 129.10 |
| 2001-09-10 | 124.43 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 100.89 |
| 2001-09-18 | 102.36 |
| 2001-09-19 | 108.49 |
| 2001-09-20 | 105.36 |
| 2001-09-21 | 103.38 |
| 2001-09-24 | 105.47 |
| 2001-09-25 | 105.09 |
| 2001-09-26 | 105.54 |
| 2001-09-27 | 105.00 |
| 2001-09-28 | 105.91 |
| 2001-10-01 | 104.11 |
| 2001-10-02 | 105.92 |
| 2001-10-03 | 104.95 |
| 2001-10-04 | 107.64 |
| 2001-10-05 | 106.69 |
| 2001-10-08 | 104.39 |
| 2001-10-09 | 107.49 |
| 2001-10-10 | 108.38 |
| 2001-10-11 | 108.72 |
| 2001-10-12 | 108.81 |
| 2001-10-15 | 108.17 |
| 2001-10-16 | 108.45 |
| 2001-10-17 | 109.78 |
| 2001-10-18 | 109.21 |
| 2001-10-19 | 108.35 |
| 2001-10-22 | 108.32 |
| 2001-10-23 | 108.13 |
| 2001-10-24 | 108.72 |
| 2001-10-25 | 107.52 |
| 2001-10-26 | 108.24 |
| 2001-10-29 | 108.19 |
| 2001-10-30 | 105.72 |
| 2001-10-31 | 106.05 |
| 2001-11-01 | 105.26 |
| 2001-11-02 | 104.66 |
| 2001-11-05 | 105.12 |
| 2001-11-06 | 104.26 |
| 2001-11-07 | 101.71 |
| 2001-11-08 | 103.25 |
| 2001-11-09 | 102.91 |
| 2001-11-12 | 104.08 |
| 2001-11-13 | 104.42 |
| 2001-11-14 | 102.89 |
| 2001-11-15 | 103.78 |
| 2001-11-16 | 106.21 |
| 2001-11-19 | 106.93 |
| 2001-11-20 | 110.28 |
| 2001-11-21 | 114.37 |
| 2001-11-22 | . |
| 2001-11-23 | 116.58 |
| 2001-11-26 | 114.99 |
| 2001-11-27 | 116.23 |
| 2001-11-28 | 114.51 |
| 2001-11-29 | 116.64 |
| 2001-11-30 | 118.72 |
| 2001-12-03 | 119.01 |
| 2001-12-04 | 120.41 |
| 2001-12-05 | 120.63 |
| 2001-12-06 | 123.42 |
| 2001-12-07 | 122.68 |
| 2001-12-10 | 122.57 |
| 2001-12-11 | 117.77 |
| 2001-12-12 | 120.90 |
| 2001-12-13 | 118.37 |
| 2001-12-14 | 118.03 |
| 2001-12-17 | 117.38 |
| 2001-12-18 | 116.88 |
| 2001-12-19 | 117.75 |
| 2001-12-20 | 119.56 |
| 2001-12-21 | 118.26 |
| 2001-12-24 | 121.24 |
| 2001-12-25 | . |
| 2001-12-26 | 122.23 |
| 2001-12-27 | 120.45 |
| 2001-12-28 | 122.16 |
| 2001-12-31 | 121.99 |
| 2002-01-01 | . |
| 2002-01-02 | 122.12 |
| 2002-01-03 | 126.41 |
| 2002-01-04 | 128.82 |
| 2002-01-07 | 130.17 |
| 2002-01-08 | 130.98 |
| 2002-01-09 | 131.83 |
| 2002-01-10 | 132.64 |
| 2002-01-11 | 134.66 |
| 2002-01-14 | 136.08 |
| 2002-01-15 | 135.55 |
| 2002-01-16 | 133.34 |
| 2002-01-17 | 133.78 |
| 2002-01-18 | 132.14 |
| 2002-01-21 | . |
| 2002-01-22 | 131.34 |
| 2002-01-23 | 135.36 |
| 2002-01-24 | 141.19 |
| 2002-01-25 | 145.48 |
| 2002-01-28 | 143.90 |
| 2002-01-29 | 145.64 |
| 2002-01-30 | 147.43 |
| 2002-01-31 | 146.95 |
| 2002-02-01 | 144.18 |
| 2002-02-04 | 145.08 |
| 2002-02-05 | 148.96 |
| 2002-02-06 | 152.02 |
| 2002-02-07 | 152.18 |
| 2002-02-08 | 152.96 |
| 2002-02-11 | 154.63 |
| 2002-02-12 | 152.64 |
| 2002-02-13 | 156.08 |
| 2002-02-14 | 158.99 |
| 2002-02-15 | 163.33 |
| 2002-02-18 | . |
| 2002-02-19 | 160.66 |
| 2002-02-20 | 162.69 |
| 2002-02-21 | 155.57 |
| 2002-02-22 | 150.31 |
| 2002-02-25 | 152.73 |
| 2002-02-26 | 152.69 |
| 2002-02-27 | 160.35 |
| 2002-02-28 | 160.99 |
| 2002-03-01 | 165.24 |
| 2002-03-04 | 171.01 |
| 2002-03-05 | 168.46 |
| 2002-03-06 | 171.77 |
| 2002-03-07 | 172.03 |
| 2002-03-08 | 170.93 |
| 2002-03-11 | 169.31 |
| 2002-03-12 | 168.26 |
| 2002-03-13 | 165.27 |
| 2002-03-14 | 166.41 |
| 2002-03-15 | 163.42 |
| 2002-03-18 | 160.92 |
| 2002-03-19 | 161.48 |
| 2002-03-20 | 165.53 |
| 2002-03-21 | 166.43 |
| 2002-03-22 | 167.92 |
| 2002-03-25 | 166.25 |
| 2002-03-26 | 164.94 |
| 2002-03-27 | 161.49 |
| 2002-03-28 | 161.38 |
| 2002-03-29 | . |
| 2002-04-01 | 160.40 |
| 2002-04-02 | 157.48 |
| 2002-04-03 | 153.68 |
| 2002-04-04 | 154.63 |
| 2002-04-05 | 159.32 |
| 2002-04-08 | 159.42 |
| 2002-04-09 | 160.22 |
| 2002-04-10 | 161.32 |
| 2002-04-11 | 163.33 |
| 2002-04-12 | 164.21 |
| 2002-04-15 | 164.51 |
| 2002-04-16 | 164.59 |
| 2002-04-17 | 171.93 |
| 2002-04-18 | 170.66 |
| 2002-04-19 | 168.11 |
| 2002-04-22 | 168.12 |
| 2002-04-23 | 163.69 |
| 2002-04-24 | 164.00 |
| 2002-04-25 | 160.72 |
| 2002-04-26 | 161.02 |
| 2002-04-29 | 158.38 |
| 2002-04-30 | 159.22 |
| 2002-05-01 | 159.16 |
| 2002-05-02 | 158.40 |
| 2002-05-03 | 160.53 |
| 2002-05-06 | 160.99 |
| 2002-05-07 | 160.66 |
| 2002-05-08 | 162.71 |
| 2002-05-09 | 162.61 |
| 2002-05-10 | 163.77 |
| 2002-05-13 | 164.33 |
| 2002-05-14 | 164.31 |
| 2002-05-15 | 161.55 |
| 2002-05-16 | 160.37 |
| 2002-05-17 | 162.94 |
| 2002-05-20 | 162.43 |
| 2002-05-21 | 164.50 |
| 2002-05-22 | 164.77 |
| 2002-05-23 | 166.28 |
| 2002-05-24 | 165.63 |
| 2002-05-27 | . |
| 2002-05-28 | 171.36 |
| 2002-05-29 | 176.04 |
| 2002-05-30 | 176.81 |
| 2002-05-31 | 178.97 |
| 2002-06-03 | 177.33 |
| 2002-06-04 | 174.59 |
| 2002-06-05 | 176.99 |
| 2002-06-06 | 177.70 |
| 2002-06-07 | 176.59 |
| 2002-06-10 | 180.24 |
| 2002-06-11 | 178.45 |
| 2002-06-12 | 179.43 |
| 2002-06-13 | 179.73 |
| 2002-06-14 | 179.42 |
| 2002-06-17 | 176.68 |
| 2002-06-18 | 177.59 |
| 2002-06-19 | 172.59 |
| 2002-06-20 | 171.55 |
| 2002-06-21 | 168.75 |
| 2002-06-24 | 166.71 |
| 2002-06-25 | 168.82 |
| 2002-06-26 | 162.65 |
| 2002-06-27 | 163.44 |
| 2002-06-28 | 167.17 |
| 2002-07-01 | 167.03 |
| 2002-07-02 | 168.51 |
| 2002-07-03 | 170.88 |
| 2002-07-04 | . |
| 2002-07-05 | 171.23 |
| 2002-07-08 | 170.22 |
| 2002-07-09 | 173.04 |
| 2002-07-10 | 172.23 |
| 2002-07-11 | 169.84 |
| 2002-07-12 | 170.95 |
| 2002-07-15 | 172.81 |
| 2002-07-16 | 171.53 |
| 2002-07-17 | 170.71 |
| 2002-07-18 | 171.56 |
| 2002-07-19 | 170.61 |
| 2002-07-22 | 166.29 |
| 2002-07-23 | 165.02 |
| 2002-07-24 | 158.36 |
| 2002-07-25 | 158.65 |
| 2002-07-26 | 151.35 |
| 2002-07-29 | 149.01 |
| 2002-07-30 | 153.13 |
| 2002-07-31 | 154.52 |
| 2002-08-01 | 154.32 |
| 2002-08-02 | 151.14 |
| 2002-08-05 | 147.16 |
| 2002-08-06 | 146.84 |
| 2002-08-07 | 149.88 |
| 2002-08-08 | 146.78 |
| 2002-08-09 | 149.96 |
| 2002-08-12 | 150.85 |
| 2002-08-13 | 151.36 |
| 2002-08-14 | 154.01 |
| 2002-08-15 | 153.90 |
| 2002-08-16 | 155.43 |
| 2002-08-19 | 152.64 |
| 2002-08-20 | 155.09 |
| 2002-08-21 | 154.28 |
| 2002-08-22 | 152.43 |
| 2002-08-23 | 151.60 |
| 2002-08-26 | 152.13 |
| 2002-08-27 | 152.91 |
| 2002-08-28 | 150.87 |
| 2002-08-29 | 149.86 |
| 2002-08-30 | 149.26 |
| 2002-09-02 | . |
| 2002-09-03 | 146.20 |
| 2002-09-04 | 144.04 |
| 2002-09-05 | 143.30 |
| 2002-09-06 | 144.52 |
| 2002-09-09 | 143.41 |
| 2002-09-10 | 146.65 |
| 2002-09-11 | 147.33 |
| 2002-09-12 | 146.75 |
| 2002-09-13 | 143.57 |
| 2002-09-16 | 140.27 |
| 2002-09-17 | 145.07 |
| 2002-09-18 | 142.89 |
| 2002-09-19 | 141.94 |
| 2002-09-20 | 140.34 |
| 2002-09-23 | 138.36 |
| 2002-09-24 | 135.79 |
| 2002-09-25 | 134.40 |
| 2002-09-26 | 134.00 |
| 2002-09-27 | 135.74 |
| 2002-09-30 | 134.24 |
| 2002-10-01 | 134.80 |
| 2002-10-02 | 135.34 |
| 2002-10-03 | 135.75 |
| 2002-10-04 | 138.16 |
| 2002-10-07 | 134.95 |
| 2002-10-08 | 136.48 |
| 2002-10-09 | 137.10 |
| 2002-10-10 | 134.13 |
| 2002-10-11 | 132.09 |
| 2002-10-14 | 129.11 |
| 2002-10-15 | 131.26 |
| 2002-10-16 | 133.03 |
| 2002-10-17 | 134.11 |
| 2002-10-18 | 137.62 |
| 2002-10-21 | 139.04 |
| 2002-10-22 | 139.02 |
| 2002-10-23 | 139.11 |
| 2002-10-24 | 140.98 |
| 2002-10-25 | 141.97 |
| 2002-10-28 | 145.72 |
| 2002-10-29 | 143.82 |
| 2002-10-30 | 143.36 |
| 2002-10-31 | 143.91 |
| 2002-11-01 | 144.00 |
| 2002-11-04 | 144.76 |
| 2002-11-05 | 141.70 |
| 2002-11-06 | 139.54 |
| 2002-11-07 | 141.91 |
| 2002-11-08 | 141.24 |
| 2002-11-11 | 139.85 |
| 2002-11-12 | 138.15 |
| 2002-11-13 | 136.51 |
| 2002-11-14 | 138.95 |
| 2002-11-15 | 141.34 |
| 2002-11-18 | 141.78 |
| 2002-11-19 | 139.75 |
| 2002-11-20 | 139.09 |
| 2002-11-21 | 141.90 |
| 2002-11-22 | 143.11 |
| 2002-11-25 | 144.31 |
| 2002-11-26 | 143.29 |
| 2002-11-27 | 142.65 |
| 2002-11-28 | . |
| 2002-11-29 | 141.72 |
| 2002-12-02 | 140.94 |
| 2002-12-03 | 139.82 |
| 2002-12-04 | 139.34 |
| 2002-12-05 | 138.99 |
| 2002-12-06 | 138.67 |
| 2002-12-09 | 139.69 |
| 2002-12-10 | 139.56 |
| 2002-12-11 | 139.46 |
| 2002-12-12 | 138.42 |
| 2002-12-13 | 137.18 |
| 2002-12-16 | 136.87 |
| 2002-12-17 | 136.31 |
| 2002-12-18 | 135.81 |
| 2002-12-19 | 134.88 |
| 2002-12-20 | 133.82 |
| 2002-12-23 | 133.86 |
| 2002-12-24 | 133.99 |
| 2002-12-25 | . |
| 2002-12-26 | 135.76 |
| 2002-12-27 | 135.77 |
| 2002-12-30 | 135.80 |
| 2002-12-31 | 136.40 |
| 2003-01-01 | . |
| 2003-01-02 | 133.60 |
| 2003-01-03 | 136.46 |
| 2003-01-06 | 139.02 |
| 2003-01-07 | 139.27 |
| 2003-01-08 | 138.10 |
| 2003-01-09 | 137.68 |
| 2003-01-10 | 138.37 |
| 2003-01-13 | 140.45 |
| 2003-01-14 | 144.06 |
| 2003-01-15 | 142.87 |
| 2003-01-16 | 141.61 |
| 2003-01-17 | 139.54 |
| 2003-01-20 | . |
| 2003-01-21 | 140.81 |
| 2003-01-22 | 139.94 |
| 2003-01-23 | 142.28 |
| 2003-01-24 | 142.50 |
| 2003-01-27 | 139.77 |
| 2003-01-28 | 142.17 |
| 2003-01-29 | 139.60 |
| 2003-01-30 | 139.11 |
| 2003-01-31 | 138.93 |
| 2003-02-03 | 140.53 |
| 2003-02-04 | 141.30 |
| 2003-02-05 | 141.84 |
| 2003-02-06 | 144.08 |
| 2003-02-07 | 143.31 |
| 2003-02-10 | 140.90 |
| 2003-02-11 | 142.84 |
| 2003-02-12 | 144.04 |
| 2003-02-13 | 140.24 |
| 2003-02-14 | 139.68 |
| 2003-02-17 | . |
| 2003-02-18 | 140.60 |
| 2003-02-19 | 140.70 |
| 2003-02-20 | 138.64 |
| 2003-02-21 | 137.32 |
| 2003-02-24 | 136.84 |
| 2003-02-25 | 134.68 |
| 2003-02-26 | 132.55 |
| 2003-02-27 | 134.64 |
| 2003-02-28 | 135.14 |
| 2003-03-03 | 137.83 |
| 2003-03-04 | 136.80 |
| 2003-03-05 | 134.86 |
| 2003-03-06 | 133.56 |
| 2003-03-07 | 133.76 |
| 2003-03-10 | 131.71 |
| 2003-03-11 | 130.47 |
| 2003-03-12 | 129.84 |
| 2003-03-13 | 129.65 |
| 2003-03-14 | 131.59 |
| 2003-03-17 | 129.83 |
| 2003-03-18 | 132.64 |
| 2003-03-19 | 132.38 |
| 2003-03-20 | 134.52 |
| 2003-03-21 | 134.26 |
| 2003-03-24 | 133.33 |
| 2003-03-25 | 134.67 |
| 2003-03-26 | 137.45 |
| 2003-03-27 | 137.74 |
| 2003-03-28 | 137.53 |
| 2003-03-31 | 135.45 |
| 2003-04-01 | 135.39 |
| 2003-04-02 | 136.24 |
| 2003-04-03 | 137.11 |
| 2003-04-04 | 141.00 |
| 2003-04-07 | 140.68 |
| 2003-04-08 | 142.89 |
| 2003-04-09 | 143.20 |
| 2003-04-10 | 144.08 |
| 2003-04-11 | 147.72 |
| 2003-04-14 | 148.05 |
| 2003-04-15 | 147.94 |
| 2003-04-16 | 150.55 |
| 2003-04-17 | 149.28 |
| 2003-04-18 | . |
| 2003-04-21 | 150.75 |
| 2003-04-22 | 148.06 |
| 2003-04-23 | 146.38 |
| 2003-04-24 | 143.90 |
| 2003-04-25 | 142.25 |
| 2003-04-28 | 142.65 |
| 2003-04-29 | 144.57 |
| 2003-04-30 | 144.98 |
| 2003-05-01 | 145.22 |
| 2003-05-02 | 146.61 |
| 2003-05-05 | 146.95 |
| 2003-05-06 | 149.18 |
| 2003-05-07 | 150.02 |
| 2003-05-08 | 150.47 |
| 2003-05-09 | 152.74 |
| 2003-05-12 | 152.92 |
| 2003-05-13 | 153.36 |
| 2003-05-14 | 153.43 |
| 2003-05-15 | 153.87 |
| 2003-05-16 | 152.83 |
| 2003-05-19 | 150.68 |
| 2003-05-20 | 153.21 |
| 2003-05-21 | 154.39 |
| 2003-05-22 | 155.21 |
| 2003-05-23 | 156.72 |
| 2003-05-26 | . |
| 2003-05-27 | 158.71 |
| 2003-05-28 | 160.91 |
| 2003-05-29 | 160.15 |
| 2003-05-30 | 161.06 |
| 2003-06-02 | 161.98 |
| 2003-06-03 | 160.16 |
| 2003-06-04 | 165.27 |
| 2003-06-05 | 165.69 |
| 2003-06-06 | 166.04 |
| 2003-06-09 | 166.00 |
| 2003-06-10 | 167.59 |
| 2003-06-11 | 167.59 |
| 2003-06-12 | 170.75 |
| 2003-06-13 | 167.65 |
| 2003-06-16 | 168.17 |
| 2003-06-17 | 172.02 |
| 2003-06-18 | 174.71 |
| 2003-06-19 | 177.81 |
| 2003-06-20 | 179.86 |
| 2003-06-23 | 181.91 |
| 2003-06-24 | 178.00 |
| 2003-06-25 | 181.99 |
| 2003-06-26 | 182.82 |
| 2003-06-27 | 181.85 |
| 2003-06-30 | 182.29 |
| 2003-07-01 | 182.96 |
| 2003-07-02 | 188.77 |
| 2003-07-03 | 195.32 |
| 2003-07-04 | . |
| 2003-07-07 | 192.99 |
| 2003-07-08 | 199.06 |
| 2003-07-09 | 193.98 |
| 2003-07-10 | 191.18 |
| 2003-07-11 | 195.05 |
| 2003-07-14 | 195.14 |
| 2003-07-15 | 198.99 |
| 2003-07-16 | 201.58 |
| 2003-07-17 | 196.74 |
| 2003-07-18 | 196.45 |
| 2003-07-21 | 194.01 |
| 2003-07-22 | 192.90 |
| 2003-07-23 | 190.04 |
| 2003-07-24 | 190.30 |
| 2003-07-25 | 191.69 |
| 2003-07-28 | 190.53 |
| 2003-07-29 | 189.39 |
| 2003-07-30 | 189.19 |
| 2003-07-31 | 193.59 |
| 2003-08-01 | 193.85 |
| 2003-08-04 | 196.42 |
| 2003-08-05 | 193.77 |
| 2003-08-06 | 194.57 |
| 2003-08-07 | 198.39 |
| 2003-08-08 | 200.81 |
| 2003-08-11 | 204.61 |
| 2003-08-12 | 204.59 |
| 2003-08-13 | 211.19 |
| 2003-08-14 | 208.67 |
| 2003-08-15 | 208.85 |
| 2003-08-18 | 210.07 |
| 2003-08-19 | 212.96 |
| 2003-08-20 | 211.58 |
| 2003-08-21 | 213.13 |
| 2003-08-22 | 214.12 |
| 2003-08-25 | 212.40 |
| 2003-08-26 | 211.23 |
| 2003-08-27 | 208.61 |
| 2003-08-28 | 214.21 |
| 2003-08-29 | 213.50 |
| 2003-09-01 | . |
| 2003-09-02 | 214.55 |
| 2003-09-03 | 216.00 |
| 2003-09-04 | 216.79 |
| 2003-09-05 | 220.45 |
| 2003-09-08 | 220.34 |
| 2003-09-09 | 217.96 |
| 2003-09-10 | 218.81 |
| 2003-09-11 | 216.36 |
| 2003-09-12 | 220.92 |
| 2003-09-15 | 221.83 |
| 2003-09-16 | 228.09 |
| 2003-09-17 | 223.46 |
| 2003-09-18 | 219.72 |
| 2003-09-19 | 228.66 |
| 2003-09-22 | 227.53 |
| 2003-09-23 | 230.23 |
| 2003-09-24 | 234.69 |
| 2003-09-25 | 233.71 |
| 2003-09-26 | 233.94 |
| 2003-09-29 | 234.08 |
| 2003-09-30 | 233.26 |
| 2003-10-01 | 230.13 |
| 2003-10-02 | 229.85 |
| 2003-10-03 | 225.12 |
| 2003-10-06 | 216.35 |
| 2003-10-07 | 216.04 |
| 2003-10-08 | 226.21 |
| 2003-10-09 | 234.33 |
| 2003-10-10 | 239.54 |
| 2003-10-13 | 237.22 |
| 2003-10-14 | 228.69 |
| 2003-10-15 | 232.56 |
| 2003-10-16 | 238.23 |
| 2003-10-17 | 238.78 |
| 2003-10-20 | 239.41 |
| 2003-10-21 | 239.47 |
| 2003-10-22 | 244.74 |
| 2003-10-23 | 244.93 |
| 2003-10-24 | 245.11 |
| 2003-10-27 | 248.40 |
| 2003-10-28 | 250.55 |
| 2003-10-29 | 251.09 |
| 2003-10-30 | 250.88 |
| 2003-10-31 | 255.05 |
| 2003-11-03 | 260.61 |
| 2003-11-04 | 263.45 |
| 2003-11-05 | 268.88 |
| 2003-11-06 | 267.09 |
| 2003-11-07 | 270.72 |
| 2003-11-10 | 267.23 |
| 2003-11-11 | 257.95 |
| 2003-11-12 | 261.89 |
| 2003-11-13 | 262.44 |
| 2003-11-14 | 262.76 |
| 2003-11-17 | 253.86 |
| 2003-11-18 | 253.37 |
| 2003-11-19 | 245.29 |
| 2003-11-20 | 245.40 |
| 2003-11-21 | 245.89 |
| 2003-11-24 | 241.96 |
| 2003-11-25 | 240.73 |
| 2003-11-26 | 251.96 |
| 2003-11-27 | . |
| 2003-11-28 | 257.95 |
| 2003-12-01 | 259.75 |
| 2003-12-02 | 262.47 |
| 2003-12-03 | 267.86 |
| 2003-12-04 | 266.71 |
| 2003-12-05 | 266.64 |
| 2003-12-08 | 266.90 |
| 2003-12-09 | 269.28 |
| 2003-12-10 | 269.18 |
| 2003-12-11 | 267.78 |
| 2003-12-12 | 269.82 |
| 2003-12-15 | 274.05 |
| 2003-12-16 | 275.97 |
| 2003-12-17 | 271.98 |
| 2003-12-18 | 276.99 |
| 2003-12-19 | 279.86 |
| 2003-12-22 | 280.57 |
| 2003-12-23 | 277.48 |
| 2003-12-24 | 276.33 |
| 2003-12-25 | . |
| 2003-12-26 | 274.84 |
| 2003-12-29 | 280.35 |
| 2003-12-30 | 281.97 |
| 2003-12-31 | 286.10 |
| 2004-01-01 | . |
| 2004-01-02 | 286.56 |
| 2004-01-05 | 296.17 |
| 2004-01-06 | 297.26 |
| 2004-01-07 | 295.58 |
| 2004-01-08 | 308.23 |
| 2004-01-09 | 316.43 |
| 2004-01-12 | 321.42 |
| 2004-01-13 | 323.18 |
| 2004-01-14 | 323.99 |
| 2004-01-15 | 313.26 |
| 2004-01-16 | 317.16 |
| 2004-01-19 | . |
| 2004-01-20 | 311.43 |
| 2004-01-21 | 312.23 |
| 2004-01-22 | 307.85 |
| 2004-01-23 | 305.23 |
| 2004-01-26 | 291.84 |
| 2004-01-27 | 296.69 |
| 2004-01-28 | 290.40 |
| 2004-01-29 | 286.14 |
| 2004-01-30 | 278.30 |
| 2004-02-02 | 262.04 |
| 2004-02-03 | 277.77 |
| 2004-02-04 | 287.33 |
| 2004-02-05 | 297.38 |
| 2004-02-06 | 289.50 |
| 2004-02-09 | 301.58 |
| 2004-02-10 | 301.33 |
| 2004-02-11 | 304.59 |
| 2004-02-12 | 304.41 |
| 2004-02-13 | 307.30 |
| 2004-02-16 | . |
| 2004-02-17 | 302.76 |
| 2004-02-18 | 300.81 |
| 2004-02-19 | 296.57 |
| 2004-02-20 | 293.01 |
| 2004-02-23 | 290.19 |
| 2004-02-24 | 289.55 |
| 2004-02-25 | 281.21 |
| 2004-02-26 | 280.65 |
| 2004-02-27 | 290.28 |
| 2004-03-01 | 283.53 |
| 2004-03-02 | 280.39 |
| 2004-03-03 | 276.63 |
| 2004-03-04 | 278.01 |
| 2004-03-05 | 279.50 |
| 2004-03-08 | 279.04 |
| 2004-03-09 | 283.26 |
| 2004-03-10 | 282.77 |
| 2004-03-11 | 283.94 |
| 2004-03-12 | 277.46 |
| 2004-03-15 | 268.72 |
| 2004-03-16 | 265.67 |
| 2004-03-17 | 267.26 |
| 2004-03-18 | 273.69 |
| 2004-03-19 | 270.88 |
| 2004-03-22 | 268.78 |
| 2004-03-23 | 266.34 |
| 2004-03-24 | 267.07 |
| 2004-03-25 | 262.09 |
| 2004-03-26 | 261.34 |
| 2004-03-29 | 254.52 |
| 2004-03-30 | 254.67 |
| 2004-03-31 | 256.04 |
| 2004-04-01 | 268.20 |
| 2004-04-02 | 277.54 |
| 2004-04-05 | 282.24 |
| 2004-04-06 | 282.09 |
| 2004-04-07 | 279.60 |
| 2004-04-08 | 274.04 |
| 2004-04-09 | . |
| 2004-04-12 | 278.08 |
| 2004-04-13 | 278.29 |
| 2004-04-14 | 276.46 |
| 2004-04-15 | 275.31 |
| 2004-04-16 | 280.44 |
| 2004-04-19 | 276.72 |
| 2004-04-20 | 278.94 |
| 2004-04-21 | 275.63 |
| 2004-04-22 | 268.27 |
| 2004-04-23 | 265.71 |
| 2004-04-26 | 259.52 |
| 2004-04-27 | 262.71 |
| 2004-04-28 | 258.79 |
| 2004-04-29 | 251.72 |
| 2004-04-30 | 249.96 |
| 2004-05-03 | 250.21 |
| 2004-05-04 | 248.15 |
| 2004-05-05 | 248.99 |
| 2004-05-06 | 242.94 |
| 2004-05-07 | 240.95 |
| 2004-05-10 | 223.09 |
| 2004-05-11 | 227.60 |
| 2004-05-12 | 229.84 |
| 2004-05-13 | 224.23 |
| 2004-05-14 | 223.70 |
| 2004-05-17 | 208.41 |
| 2004-05-18 | 207.66 |
| 2004-05-19 | 221.82 |
| 2004-05-20 | 215.32 |
| 2004-05-21 | 221.24 |
| 2004-05-24 | 218.56 |
| 2004-05-25 | 214.47 |
| 2004-05-26 | 218.19 |
| 2004-05-27 | 226.28 |
| 2004-05-28 | 231.38 |
| 2004-05-31 | . |
| 2004-06-01 | 228.28 |
| 2004-06-02 | 228.56 |
| 2004-06-03 | 225.94 |
| 2004-06-04 | 226.25 |
| 2004-06-07 | 227.68 |
| 2004-06-08 | 221.81 |
| 2004-06-09 | 222.17 |
| 2004-06-10 | 222.40 |
| 2004-06-11 | . |
| 2004-06-14 | 217.86 |
| 2004-06-15 | 218.61 |
| 2004-06-16 | 224.09 |
| 2004-06-17 | 222.40 |
| 2004-06-18 | 221.29 |
| 2004-06-21 | 223.56 |
| 2004-06-22 | 223.95 |
| 2004-06-23 | 222.12 |
| 2004-06-24 | 226.25 |
| 2004-06-25 | 229.11 |
| 2004-06-28 | 232.70 |
| 2004-06-29 | 230.33 |
| 2004-06-30 | 228.54 |
| 2004-07-01 | 229.16 |
| 2004-07-02 | 228.43 |
| 2004-07-05 | . |
| 2004-07-06 | 234.33 |
| 2004-07-07 | 236.94 |
| 2004-07-08 | 233.22 |
| 2004-07-09 | 235.79 |
| 2004-07-12 | 234.75 |
| 2004-07-13 | 234.42 |
| 2004-07-14 | 231.29 |
| 2004-07-15 | 229.27 |
| 2004-07-16 | 228.19 |
| 2004-07-19 | 226.51 |
| 2004-07-20 | 226.16 |
| 2004-07-21 | 227.70 |
| 2004-07-22 | 225.44 |
| 2004-07-23 | 224.19 |
| 2004-07-26 | 217.38 |
| 2004-07-27 | 215.46 |
| 2004-07-28 | 213.49 |
| 2004-07-29 | 211.16 |
| 2004-07-30 | 213.21 |
| 2004-08-02 | 213.23 |
| 2004-08-03 | 210.54 |
| 2004-08-04 | 204.31 |
| 2004-08-05 | 203.21 |
| 2004-08-06 | 199.90 |
| 2004-08-09 | 197.59 |
| 2004-08-10 | 196.88 |
| 2004-08-11 | 191.60 |
| 2004-08-12 | 191.73 |
| 2004-08-13 | 189.58 |
| 2004-08-16 | 191.99 |
| 2004-08-17 | 195.08 |
| 2004-08-18 | 197.34 |
| 2004-08-19 | 196.19 |
| 2004-08-20 | 194.03 |
| 2004-08-23 | 194.23 |
| 2004-08-24 | 195.56 |
| 2004-08-25 | 198.72 |
| 2004-08-26 | 204.04 |
| 2004-08-27 | 205.01 |
| 2004-08-30 | 202.82 |
| 2004-08-31 | 208.28 |
| 2004-09-01 | 211.14 |
| 2004-09-02 | 211.78 |
| 2004-09-03 | 210.78 |
| 2004-09-06 | . |
| 2004-09-07 | 210.15 |
| 2004-09-08 | 210.69 |
| 2004-09-09 | 215.18 |
| 2004-09-10 | 217.11 |
| 2004-09-13 | 223.25 |
| 2004-09-14 | 224.30 |
| 2004-09-15 | 228.30 |
| 2004-09-16 | 228.91 |
| 2004-09-17 | 229.14 |
| 2004-09-20 | 227.01 |
| 2004-09-21 | 223.00 |
| 2004-09-22 | 223.25 |
| 2004-09-23 | 217.65 |
| 2004-09-24 | 218.71 |
| 2004-09-27 | 214.49 |
| 2004-09-28 | 211.18 |
| 2004-09-29 | 211.86 |
| 2004-09-30 | 214.92 |
| 2004-10-01 | 221.70 |
| 2004-10-04 | 227.80 |
| 2004-10-05 | 227.49 |
| 2004-10-06 | 225.33 |
| 2004-10-07 | 225.72 |
| 2004-10-08 | 227.12 |
| 2004-10-11 | 227.70 |
| 2004-10-12 | 220.08 |
| 2004-10-13 | 220.06 |
| 2004-10-14 | 213.38 |
| 2004-10-15 | 215.99 |
| 2004-10-18 | 213.92 |
| 2004-10-19 | 220.17 |
| 2004-10-20 | 217.84 |
| 2004-10-21 | 217.20 |
| 2004-10-22 | 220.23 |
| 2004-10-25 | 221.41 |
| 2004-10-26 | 217.10 |
| 2004-10-27 | 208.22 |
| 2004-10-28 | 206.09 |
| 2004-10-29 | 208.05 |
| 2004-11-01 | 207.85 |
| 2004-11-02 | 211.79 |
| 2004-11-03 | 213.44 |
| 2004-11-04 | 212.97 |
| 2004-11-05 | 212.17 |
| 2004-11-08 | 211.95 |
| 2004-11-09 | 214.59 |
| 2004-11-10 | 211.09 |
| 2004-11-11 | 211.17 |
| 2004-11-12 | 217.68 |
| 2004-11-15 | 220.42 |
| 2004-11-16 | 219.82 |
| 2004-11-17 | 220.81 |
| 2004-11-18 | 221.75 |
| 2004-11-19 | 225.12 |
| 2004-11-22 | 223.36 |
| 2004-11-23 | 225.20 |
| 2004-11-24 | 223.96 |
| 2004-11-25 | . |
| 2004-11-26 | 229.23 |
| 2004-11-29 | 233.86 |
| 2004-11-30 | 234.82 |
| 2004-12-01 | 233.70 |
| 2004-12-02 | 236.74 |
| 2004-12-03 | 238.45 |
| 2004-12-06 | 238.42 |
| 2004-12-07 | 237.51 |
| 2004-12-08 | 231.87 |
| 2004-12-09 | 231.62 |
| 2004-12-10 | 231.39 |
| 2004-12-13 | 231.18 |
| 2004-12-14 | 229.51 |
| 2004-12-15 | 234.52 |
| 2004-12-16 | 236.42 |
| 2004-12-17 | 239.62 |
| 2004-12-20 | 241.89 |
| 2004-12-21 | 241.78 |
| 2004-12-22 | 242.03 |
| 2004-12-23 | 241.19 |
| 2004-12-24 | . |
| 2004-12-27 | 237.58 |
| 2004-12-28 | 238.00 |
| 2004-12-29 | 236.96 |
| 2004-12-30 | 239.52 |
| 2004-12-31 | 240.60 |
| 2005-01-03 | 240.16 |
| 2005-01-04 | 245.22 |
| 2005-01-05 | 246.35 |
| 2005-01-06 | 249.34 |
| 2005-01-07 | 252.06 |
| 2005-01-10 | 252.43 |
| 2005-01-11 | 254.60 |
| 2005-01-12 | 257.21 |
| 2005-01-13 | 255.59 |
| 2005-01-14 | 257.13 |
| 2005-01-17 | . |
| 2005-01-18 | 263.59 |
| 2005-01-19 | 263.66 |
| 2005-01-20 | 263.43 |
| 2005-01-21 | 257.68 |
| 2005-01-24 | 259.57 |
| 2005-01-25 | 263.00 |
| 2005-01-26 | 263.09 |
| 2005-01-27 | 263.43 |
#2005-01-28| 264.53
#2005-01-31| 266.26
#2005-02-01| 269.59
#2005-02-02| 272.22
#2005-02-03| 275.21
#2005-02-04| 277.06
#2005-02-07| 278.17
#2005-02-08| 279.44
#2005-02-09| 280.28
#2005-02-10| 280.06
#2005-02-11| 277.84
#2005-02-14| 281.28
#2005-02-15| 285.88
#2005-02-16| 287.08
#2005-02-17| 283.97
#2005-02-18| 283.40
#2005-02-21| .
#2005-02-22| 279.97
#2005-02-23| 278.95
#2005-02-24| 279.94
#2005-02-25| 279.20
#2005-02-28| 274.19
#2005-03-01| 274.50
#2005-03-02| 270.08
#2005-03-03| 269.01
#2005-03-04| 270.11
#2005-03-07| 275.48
#2005-03-08| 272.79
#2005-03-09| 271.04
#2005-03-10| 269.78
#2005-03-11| 268.56
#2005-03-14| 263.17
#2005-03-15| 262.06
#2005-03-16| 266.24
#2005-03-17| 265.65
#2005-03-18| 268.18
#2005-03-21| 264.62
#2005-03-22| 262.85
#2005-03-23| 259.69
#2005-03-24| 254.82
#2005-03-25| .
#2005-03-28| 252.94
#2005-03-29| 250.73
#2005-03-30| 250.24
#2005-03-31| 253.01
#2005-04-01| 257.39
#2005-04-04| 250.93
#2005-04-05| 249.49
#2005-04-06| 249.53
#2005-04-07| 246.92
#2005-04-08| 247.23
#2005-04-11| 250.20
#2005-04-12| 251.60
#2005-04-13| 252.65
#2005-04-14| 251.19
#2005-04-15| 251.60
#2005-04-18| 248.06
#2005-04-19| 248.78
#2005-04-20| 250.72
#2005-04-21| 247.81
#2005-04-22| 247.28
#2005-04-25| 241.58
#2005-04-26| 239.41
#2005-04-27| 238.78
#2005-04-28| 235.36
#2005-04-29| 234.11
#2005-05-02| 233.72
#2005-05-03| 237.97
#2005-05-04| 241.71
#2005-05-05| 241.81
#2005-05-06| 246.87
#2005-05-09| 246.64
#2005-05-10| 244.61
#2005-05-11| 246.74
#2005-05-12| 246.87
#2005-05-13| 246.26
#2005-05-16| 241.74
#2005-05-17| 240.58
#2005-05-18| 241.27
#2005-05-19| 243.44
#2005-05-20| 240.51
#2005-05-23| 240.07
#2005-05-24| 238.88
#2005-05-25| 235.45
#2005-05-26| 234.98
#2005-05-27| 234.64
#2005-05-30| .
#2005-05-31| 232.90
#2005-06-01| 232.30
#2005-06-02| 234.07
#2005-06-03| 234.34
#2005-06-06| 236.80
#2005-06-07| 236.88
#2005-06-08| 236.02
#2005-06-09| 233.46
#2005-06-10| 235.04
#2005-06-13| 232.20
#2005-06-14| 233.03
#2005-06-15| 235.04
#2005-06-16| 233.77
#2005-06-17| 232.70
#2005-06-20| 228.26
#2005-06-21| 229.02
#2005-06-22| 228.90
#2005-06-23| 231.35
#2005-06-24| 230.74
#2005-06-27| 228.94
#2005-06-28| 228.51
#2005-06-29| 228.17
#2005-06-30| 226.22
#2005-07-01| 225.76
#2005-07-04| .
#2005-07-05| 220.32
#2005-07-06| 218.62
#2005-07-07| 209.81
#2005-07-08| 210.18
#2005-07-11| 209.25
#2005-07-12| 211.89
#2005-07-13| 213.45
#2005-07-14| 215.94
#2005-07-15| 214.46
#2005-07-18| 213.24
#2005-07-19| 211.49
#2005-07-20| 210.72
#2005-07-21| 215.15
#2005-07-22| 215.23
#2005-07-25| 217.95
#2005-07-26| 216.67
#2005-07-27| 218.08
#2005-07-28| 219.24
#2005-07-29| 220.40
#2005-08-01| 220.53
#2005-08-02| 222.32
#2005-08-03| 225.87
#2005-08-04| 227.05
#2005-08-05| 228.21
#2005-08-08| 228.32
#2005-08-09| 227.04
#2005-08-10| 229.66
#2005-08-11| 232.32
#2005-08-12| 232.21
#2005-08-15| 228.55
#2005-08-16| 225.84
#2005-08-17| 224.98
#2005-08-18| 225.77
#2005-08-19| 228.05
#2005-08-22| 232.04
#2005-08-23| 232.92
#2005-08-24| 233.74
#2005-08-25| 232.58
#2005-08-26| 233.96
#2005-08-29| 231.29
#2005-08-30| 232.60
#2005-08-31| 233.94
#2005-09-01| 239.47
#2005-09-02| 239.45
#2005-09-05| .
#2005-09-06| 238.10
#2005-09-07| 242.37
#2005-09-08| 243.91
#2005-09-09| 242.87
#2005-09-12| 243.75
#2005-09-13| 242.83
#2005-09-14| 246.39
#2005-09-15| 243.23
#2005-09-16| 242.92
#2005-09-19| 243.09
#2005-09-20| 244.49
#2005-09-21| 245.34
#2005-09-22| 245.94
#2005-09-23| 245.89
#2005-09-26| 245.73
#2005-09-27| 245.91
#2005-09-28| 244.52
#2005-09-29| 245.09
#2005-09-30| 245.92
#2005-10-03| 244.76
#2005-10-04| 245.70
#2005-10-05| 246.53
#2005-10-06| 245.78
#2005-10-07| 247.28
#2005-10-10| 247.33
#2005-10-11| 245.84
#2005-10-12| 245.46
#2005-10-13| 244.78
#2005-10-14| 244.98
#2005-10-17| 244.09
#2005-10-18| 243.64
#2005-10-19| 239.96
#2005-10-20| 241.07
#2005-10-21| 241.31
#2005-10-24| 241.37
#2005-10-25| 240.30
#2005-10-26| 242.46
#2005-10-27| 242.65
#2005-10-28| 240.43
#2005-10-31| 241.20
#2005-11-01| 244.82
#2005-11-02| 246.40
#2005-11-03| 248.97
#2005-11-04| 246.37
#2005-11-07| 245.16
#2005-11-08| 243.76
#2005-11-09| 244.01
#2005-11-10| 243.72
#2005-11-11| 242.76
#2005-11-14| 241.20
#2005-11-15| 242.32
#2005-11-16| 240.79
#2005-11-17| 238.39
#2005-11-18| 239.43
#2005-11-21| 239.01
#2005-11-22| 239.08
#2005-11-23| 235.72
#2005-11-24| .
#2005-11-25| 235.57
#2005-11-28| 233.67
#2005-11-29| 234.71
#2005-11-30| 235.03
#2005-12-01| 232.77
#2005-12-02| 232.16
#2005-12-05| 232.27
#2005-12-06| 238.49
#2005-12-07| 243.32
#2005-12-08| 241.66
#2005-12-09| 243.88
#2005-12-12| 244.18
#2005-12-13| 242.84
#2005-12-14| 245.09
#2005-12-15| 244.30
#2005-12-16| 244.32
#2005-12-19| 245.41
#2005-12-20| 247.27
#2005-12-21| 247.79
#2005-12-22| 246.96
#2005-12-23| 248.18
#2005-12-26| .
#2005-12-27| 250.10
#2005-12-28| 251.93
#2005-12-29| 254.44
#2005-12-30| 255.54
#2006-01-02| .
#2006-01-03| 262.19
#2006-01-04| 271.99
#2006-01-05| 272.76
#2006-01-06| 276.02
#2006-01-09| 282.45
#2006-01-10| 280.93
#2006-01-11| 282.77
#2006-01-12| 281.70
#2006-01-13| 283.47
#2006-01-16| .
#2006-01-17| 278.56
#2006-01-18| 274.34
#2006-01-19| 279.97
#2006-01-20| 281.21
#2006-01-23| 279.40
#2006-01-24| 279.20
#2006-01-25| 286.34
#2006-01-26| 287.09
#2006-01-27| 288.46
#2006-01-30| 284.25
#2006-01-31| 287.17
#2006-02-01| 285.03
#2006-02-02| 277.69
#2006-02-03| 277.49
#2006-02-06| 280.07
#2006-02-07| 279.54
#2006-02-08| 276.63
#2006-02-09| 277.40
#2006-02-10| 280.95
#2006-02-13| 280.60
#2006-02-14| 277.98
#2006-02-15| 279.17
#2006-02-16| 280.22
#2006-02-17| 281.50
#2006-02-20| .
#2006-02-21| 276.74
#2006-02-22| 275.95
#2006-02-23| 279.19
#2006-02-24| 281.41
#2006-02-27| 289.20
#2006-02-28| 286.46
#2006-03-01| 291.00
#2006-03-02| 296.19
#2006-03-03| 295.20
#2006-03-06| 294.86
#2006-03-07| 287.44
#2006-03-08| 280.34
#2006-03-09| 280.89
#2006-03-10| 280.97
#2006-03-13| 282.51
#2006-03-14| 286.90
#2006-03-15| 289.48
#2006-03-16| 289.64
#2006-03-17| 289.33
#2006-03-20| 289.18
#2006-03-21| 289.17
#2006-03-22| 285.55
#2006-03-23| 284.51
#2006-03-24| 287.25
#2006-03-27| 290.74
#2006-03-28| 289.94
#2006-03-29| 289.48
#2006-03-30| 294.08
#2006-03-31| 294.94
#2006-04-03| 299.45
#2006-04-04| 304.78
#2006-04-05| 316.81
#2006-04-06| 317.02
#2006-04-07| 317.67
#2006-04-10| 315.16
#2006-04-11| 313.17
#2006-04-12| 313.92
#2006-04-13| 313.51
#2006-04-14| .
#2006-04-17| 315.27
#2006-04-18| 317.71
#2006-04-19| 317.88
#2006-04-20| 319.50
#2006-04-21| 319.64
#2006-04-24| 318.99
#2006-04-25| 316.58
#2006-04-26| 321.75
#2006-04-27| 324.60
#2006-04-28| 325.74
#2006-05-01| 326.78
#2006-05-02| 324.27
#2006-05-03| 326.18
#2006-05-04| 324.67
#2006-05-05| 325.27
#2006-05-08| 332.33
#2006-05-09| 333.83
#2006-05-10| 334.62
#2006-05-11| 333.07
#2006-05-12| 331.84
#2006-05-15| 324.56
#2006-05-16| 322.87
#2006-05-17| 324.31
#2006-05-18| 317.65
#2006-05-19| 314.64
#2006-05-22| 300.31
#2006-05-23| 303.05
#2006-05-24| 295.36
#2006-05-25| 289.50
#2006-05-26| 297.13
#2006-05-29| .
#2006-05-30| 295.34
#2006-05-31| 295.25
#2006-06-01| 295.07
#2006-06-02| 301.18
#2006-06-05| 297.32
#2006-06-06| 291.35
#2006-06-07| 285.21
#2006-06-08| 280.43
#2006-06-09| 281.05
#2006-06-12| 280.06
#2006-06-13| 279.48
#2006-06-14| 271.41
#2006-06-15| 271.60
#2006-06-16| 276.34
#2006-06-19| 275.50
#2006-06-20| 272.41
#2006-06-21| 274.39
#2006-06-22| 275.25
#2006-06-23| 275.54
#2006-06-26| 275.58
#2006-06-27| 275.18
#2006-06-28| 275.70
#2006-06-29| 276.27
#2006-06-30| 279.66
#2006-07-03| 280.22
#2006-07-04| .
#2006-07-05| 278.45
#2006-07-06| 281.91
#2006-07-07| 283.38
#2006-07-10| 281.60
#2006-07-11| 281.83
#2006-07-12| 281.87
#2006-07-13| 277.32
#2006-07-14| 271.22
#2006-07-17| 262.90
#2006-07-18| 266.65
#2006-07-19| 266.82
#2006-07-20| 271.40
#2006-07-21| 278.59
#2006-07-24| 278.47
#2006-07-25| 279.75
#2006-07-26| 282.26
#2006-07-27| 287.74
#2006-07-28| 286.67
#2006-07-31| 286.38
#2006-08-01| 281.37
#2006-08-02| 283.25
#2006-08-03| 286.61
#2006-08-04| 287.96
#2006-08-07| 289.32
#2006-08-08| 291.63
#2006-08-09| 291.80
#2006-08-10| 289.18
#2006-08-11| 291.13
#2006-08-14| 290.98
#2006-08-15| 292.60
#2006-08-16| 294.85
#2006-08-17| 293.99
#2006-08-18| 294.92
#2006-08-21| 294.62
#2006-08-22| 292.51
#2006-08-23| 291.09
#2006-08-24| 286.89
#2006-08-25| 288.05
#2006-08-28| 285.17
#2006-08-29| 288.32
#2006-08-30| 288.87
#2006-08-31| 290.02
#2006-09-01| 292.39
#2006-09-04| .
#2006-09-05| 295.93
#2006-09-06| 295.74
#2006-09-07| 293.85
#2006-09-08| 296.50
#2006-09-11| 295.23
#2006-09-12| 297.77
#2006-09-13| 302.66
#2006-09-14| 302.60
#2006-09-15| 304.36
#2006-09-18| 308.41
#2006-09-19| 304.61
#2006-09-20| 300.79
#2006-09-21| 296.72
#2006-09-22| 290.46
#2006-09-25| 291.90
#2006-09-26| 293.01
#2006-09-27| 294.14
#2006-09-28| 291.61
#2006-09-29| 292.13
#2006-10-02| 292.73
#2006-10-03| 294.72
#2006-10-04| 298.77
#2006-10-05| 303.72
#2006-10-06| 303.59
#2006-10-09| 302.98
#2006-10-10| 305.90
#2006-10-11| 305.74
#2006-10-12| 309.77
#2006-10-13| 311.49
#2006-10-16| 313.27
#2006-10-17| 312.40
#2006-10-18| 316.25
#2006-10-19| 316.50
#2006-10-20| 317.65
#2006-10-23| 317.74
#2006-10-24| 322.21
#2006-10-25| 324.58
#2006-10-26| 321.43
#2006-10-27| 323.03
#2006-10-30| 319.91
#2006-10-31| 323.75
#2006-11-01| 327.11
#2006-11-02| 327.41
#2006-11-03| 327.77
#2006-11-06| 330.28
#2006-11-07| 333.80
#2006-11-08| 333.81
#2006-11-09| 337.69
#2006-11-10| 337.70
#2006-11-13| 337.67
#2006-11-14| 336.88
#2006-11-15| 335.68
#2006-11-16| 336.28
#2006-11-17| 338.21
#2006-11-20| 334.31
#2006-11-21| 335.30
#2006-11-22| 337.08
#2006-11-23| .
#2006-11-24| 336.10
#2006-11-27| 343.49
#2006-11-28| 340.72
#2006-11-29| 344.05
#2006-11-30| 346.77
#2006-12-01| 349.11
#2006-12-04| 349.54
#2006-12-05| 351.46
#2006-12-06| 354.78
#2006-12-07| 357.32
#2006-12-08| 355.90
#2006-12-11| 355.20
#2006-12-12| 358.74
#2006-12-13| 357.50
#2006-12-14| 356.09
#2006-12-15| 357.67
#2006-12-18| 348.40
#2006-12-19| 297.08
#2006-12-20| 329.75
#2006-12-21| 320.45
#2006-12-22| 322.70
#2006-12-25| .
#2006-12-26| 328.36
#2006-12-27| 333.17
#2006-12-28| 325.68
#2006-12-29| 324.37
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 319.42
#2007-01-04| 310.40
#2007-01-05| 301.62
#2007-01-08| 301.97
#2007-01-09| 292.82
#2007-01-10| 293.51
#2007-01-11| 300.39
#2007-01-12| 302.27
#2007-01-15| .
#2007-01-16| 308.74
#2007-01-17| 307.09
#2007-01-18| 312.08
#2007-01-19| 313.55
#2007-01-22| 310.19
#2007-01-23| 312.32
#2007-01-24| 313.54
#2007-01-25| 311.08
#2007-01-26| 333.57
#2007-01-29| 307.74
#2007-01-30| 307.24
#2007-01-31| 307.10
#2007-02-01| 310.01
#2007-02-02| 316.84
#2007-02-05| 319.37
#2007-02-06| 318.96
#2007-02-07| 321.15
#2007-02-08| 326.80
#2007-02-09| 327.92
#2007-02-12| 329.31
#2007-02-13| 327.76
#2007-02-14| 332.72
#2007-02-15| 330.97
#2007-02-16| 329.10
#2007-02-19| .
#2007-02-20| 329.94
#2007-02-21| 328.32
#2007-02-22| 329.32
#2007-02-23| 328.23
#2007-02-26| 328.83
#2007-02-27| 326.49
#2007-02-28| 324.38
#2007-03-01| 325.72
#2007-03-02| 325.43
#2007-03-05| 325.43
#2007-03-06| 324.26
#2007-03-07| 323.68
#2007-03-08| 322.98
#2007-03-09| 322.00
#2007-03-12| 322.56
#2007-03-13| 325.02
#2007-03-14| 323.64
#2007-03-15| 325.74
#2007-03-16| 325.08
#2007-03-19| 325.19
#2007-03-20| 325.78
#2007-03-21| 325.56
#2007-03-22| 328.17
#2007-03-23| 326.49
#2007-03-26| 325.92
#2007-03-27| 326.60
#2007-03-28| 323.24
#2007-03-29| 323.89
#2007-03-30| 326.81
#2007-04-02| 329.93
#2007-04-03| 332.83
#2007-04-04| 336.26
#2007-04-05| 335.61
#2007-04-06| .
#2007-04-09| 334.82
#2007-04-10| 336.59
#2007-04-11| 336.61
#2007-04-12| 336.34
#2007-04-13| 336.34
#2007-04-16| 336.34
#2007-04-17| 340.35
#2007-04-18| 340.85
#2007-04-19| 338.57
#2007-04-20| 340.47
#2007-04-23| 342.63
#2007-04-24| 342.61
#2007-04-25| 344.01
#2007-04-26| 342.84
#2007-04-27| 347.13
#2007-04-30| 349.03
#2007-05-01| 349.03
#2007-05-02| 353.09
#2007-05-03| 356.03
#2007-05-04| 360.58
#2007-05-07| 360.58
#2007-05-08| 363.12
#2007-05-09| 359.07
#2007-05-10| 361.58
#2007-05-11| 362.05
#2007-05-14| 365.26
#2007-05-15| 366.73
#2007-05-16| 371.22
#2007-05-17| 372.71
#2007-05-18| 376.13
#2007-05-21| 375.42
#2007-05-22| 375.77
#2007-05-23| 375.46
#2007-05-24| 369.29
#2007-05-25| 369.99
#2007-05-28| .
#2007-05-29| 373.94
#2007-05-30| 378.58
#2007-05-31| 378.58
#2007-06-01| 387.12
#2007-06-04| 395.76
#2007-06-05| 393.64
#2007-06-06| 391.67
#2007-06-07| 390.42
#2007-06-08| 385.95
#2007-06-11| 385.51
#2007-06-12| 378.14
#2007-06-13| 371.35
#2007-06-14| 375.77
#2007-06-15| 380.38
#2007-06-18| 392.26
#2007-06-19| 391.08
#2007-06-20| 398.12
#2007-06-21| 400.34
#2007-06-22| 401.49
#2007-06-25| 397.13
#2007-06-26| 401.65
#2007-06-27| 402.50
#2007-06-28| 406.57
#2007-06-29| 406.27
#2007-07-02| 416.04
#2007-07-03| 428.21
#2007-07-04| .
#2007-07-05| 436.44
#2007-07-06| 439.50
#2007-07-09| 451.17
#2007-07-10| 461.40
#2007-07-11| 455.28
#2007-07-12| 455.52
#2007-07-13| 461.10
#2007-07-16| 456.11
#2007-07-17| 457.05
#2007-07-18| 448.46
#2007-07-19| 448.32
#2007-07-20| 448.94
#2007-07-23| 454.95
#2007-07-24| 464.04
#2007-07-25| 463.03
#2007-07-26| 462.34
#2007-07-27| 450.46
#2007-07-30| 450.46
#2007-07-31| 453.98
#2007-08-01| 436.75
#2007-08-02| 436.12
#2007-08-03| 440.62
#2007-08-06| 428.77
#2007-08-07| 425.84
#2007-08-08| 433.64
#2007-08-09| 425.28
#2007-08-10| 417.01
#2007-08-13| 417.01
#2007-08-14| 413.16
#2007-08-15| 399.64
#2007-08-16| 381.42
#2007-08-17| 386.46
#2007-08-20| 408.08
#2007-08-21| 393.05
#2007-08-22| 401.97
#2007-08-23| 407.81
#2007-08-24| 405.45
#2007-08-27| 405.63
#2007-08-28| 403.97
#2007-08-29| 407.89
#2007-08-30| 406.53
#2007-08-31| 415.30
#2007-09-03| .
#2007-09-04| 414.90
#2007-09-05| 419.53
#2007-09-06| 415.80
#2007-09-07| 412.19
#2007-09-10| 410.12
#2007-09-11| 410.52
#2007-09-12| 410.67
#2007-09-13| 411.14
#2007-09-14| 414.16
#2007-09-17| 412.26
#2007-09-18| 413.34
#2007-09-19| 416.97
#2007-09-20| 416.93
#2007-09-21| 423.35
#2007-09-24| 427.30
#2007-09-25| 426.99
#2007-09-26| 431.88
#2007-09-27| 434.34
#2007-09-28| 435.10
#2007-10-01| 438.61
#2007-10-02| 440.93
#2007-10-03| 440.93
#2007-10-04| 439.06
#2007-10-05| 442.38
#2007-10-08| 448.44
#2007-10-09| 447.98
#2007-10-10| 454.16
#2007-10-11| 457.88
#2007-10-12| 453.27
#2007-10-15| 451.13
#2007-10-16| 444.02
#2007-10-17| 441.46
#2007-10-18| 440.40
#2007-10-19| 435.23
#2007-10-22| 427.72
#2007-10-23| 427.72
#2007-10-24| 431.55
#2007-10-25| 438.22
#2007-10-26| 436.06
#2007-10-29| 438.57
#2007-10-30| 439.43
#2007-10-31| 443.32
#2007-11-01| 441.24
#2007-11-02| 437.28
#2007-11-05| 431.61
#2007-11-06| 432.69
#2007-11-07| 431.42
#2007-11-08| 429.56
#2007-11-09| 432.40
#2007-11-12| 428.07
#2007-11-13| 429.23
#2007-11-14| 431.79
#2007-11-15| 428.95
#2007-11-16| 424.94
#2007-11-19| 419.93
#2007-11-20| 418.17
#2007-11-21| 407.95
#2007-11-22| .
#2007-11-23| 408.93
#2007-11-26| 410.97
#2007-11-27| 407.64
#2007-11-28| 406.96
#2007-11-29| 417.08
#2007-11-30| 414.50
#2007-12-03| 412.26
#2007-12-04| 410.53
#2007-12-05| 410.53
#2007-12-06| 411.84
#2007-12-07| 415.28
#2007-12-10| 415.28
#2007-12-11| 413.14
#2007-12-12| 409.94
#2007-12-13| 407.12
#2007-12-14| 407.14
#2007-12-17| 397.75
#2007-12-18| 398.65
#2007-12-19| 398.43
#2007-12-20| 393.92
#2007-12-21| 399.46
#2007-12-24| 399.46
#2007-12-25| .
#2007-12-26| 407.09
#2007-12-27| 412.25
#2007-12-28| 417.29
#2007-12-31| 417.29
#2008-01-01| .
#2008-01-02| 413.67
#2008-01-03| 409.63
#2008-01-04| 407.14
#2008-01-07| 403.36
#2008-01-08| 404.24
#2008-01-09| 405.14
#2008-01-10| 400.84
#2008-01-11| 400.73
#2008-01-14| 398.06
#2008-01-15| 397.30
#2008-01-16| 391.52
#2008-01-17| 395.74
#2008-01-18| 397.82
#2008-01-21| .
#2008-01-22| 375.92
#2008-01-23| 375.79
#2008-01-24| 372.92
#2008-01-25| 385.02
#2008-01-28| 380.23
#2008-01-29| 382.47
#2008-01-30| 388.27
#2008-01-31| 396.55
#2008-02-01| 413.01
#2008-02-04| 414.92
#2008-02-05| 412.08
#2008-02-06| 407.45
#2008-02-07| 409.37
#2008-02-08| 415.42
#2008-02-11| 414.04
#2008-02-12| 421.37
#2008-02-13| 425.73
#2008-02-14| 427.66
#2008-02-15| 428.19
#2008-02-18| .
#2008-02-19| 431.53
#2008-02-20| 424.49
#2008-02-21| 424.49
#2008-02-22| 427.57
#2008-02-25| 429.57
#2008-02-26| 427.02
#2008-02-27| 428.81
#2008-02-28| 435.71
#2008-02-29| 444.64
#2008-03-03| 444.41
#2008-03-04| 443.04
#2008-03-05| 442.05
#2008-03-06| 441.24
#2008-03-07| 437.58
#2008-03-10| 427.99
#2008-03-11| 431.40
#2008-03-12| 434.60
#2008-03-13| 430.40
#2008-03-14| 433.20
#2008-03-17| 426.94
#2008-03-18| 436.30
#2008-03-19| 434.67
#2008-03-20| 430.58
#2008-03-21| .
#2008-03-24| 434.13
#2008-03-25| 438.50
#2008-03-26| 441.05
#2008-03-27| 443.54
#2008-03-28| 442.94
#2008-03-31| 440.21
#2008-04-01| 443.42
#2008-04-02| 447.99
#2008-04-03| 449.39
#2008-04-04| 449.05
#2008-04-07| 449.10
#2008-04-08| 447.28
#2008-04-09| 447.25
#2008-04-10| 450.70
#2008-04-11| 452.03
#2008-04-14| 451.81
#2008-04-15| 451.90
#2008-04-16| 455.06
#2008-04-17| 458.30
#2008-04-18| 458.50
#2008-04-21| 458.73
#2008-04-22| 460.29
#2008-04-23| 454.68
#2008-04-24| 452.26
#2008-04-25| 450.62
#2008-04-28| 449.12
#2008-04-29| 448.37
#2008-04-30| 451.96
#2008-05-01| 451.95
#2008-05-02| 457.11
#2008-05-05| 457.12
#2008-05-06| 459.23
#2008-05-07| 459.17
#2008-05-08| 454.93
#2008-05-09| 454.09
#2008-05-12| 450.37
#2008-05-13| 448.23
#2008-05-14| 449.75
#2008-05-15| 453.54
#2008-05-16| 459.85
#2008-05-19| 459.84
#2008-05-20| 459.96
#2008-05-21| 465.43
#2008-05-22| 460.52
#2008-05-23| 464.48
#2008-05-26| .
#2008-05-27| 454.08
#2008-05-28| 443.74
#2008-05-29| 436.17
#2008-05-30| 438.20
#2008-06-02| 422.37
#2008-06-03| 423.46
#2008-06-04| 425.06
#2008-06-05| 423.81
#2008-06-06| 424.69
#2008-06-09| 416.22
#2008-06-10| 414.89
#2008-06-11| 410.93
#2008-06-12| 405.45
#2008-06-13| 401.61
#2008-06-16| 402.66
#2008-06-17| 400.49
#2008-06-18| 396.11
#2008-06-19| 383.46
#2008-06-20| 392.03
#2008-06-23| 390.61
#2008-06-24| 389.09
#2008-06-25| 394.02
#2008-06-26| 391.67
#2008-06-27| 390.98
#2008-06-30| 388.44
#2008-07-01| 388.36
#2008-07-02| 386.22
#2008-07-03| 380.78
#2008-07-04| .
#2008-07-07| 373.24
#2008-07-08| 370.42
#2008-07-09| 370.26
#2008-07-10| 372.35
#2008-07-11| 374.22
#2008-07-14| 369.02
#2008-07-15| 361.41
#2008-07-16| 356.05
#2008-07-17| 356.05
#2008-07-18| 357.81
#2008-07-21| 362.33
#2008-07-22| 359.72
#2008-07-23| 366.66
#2008-07-24| 365.09
#2008-07-25| 361.78
#2008-07-28| 360.53
#2008-07-29| 357.18
#2008-07-30| 358.00
#2008-07-31| 357.27
#2008-08-01| 356.79
#2008-08-04| 355.12
#2008-08-05| 353.96
#2008-08-06| 354.62
#2008-08-07| 362.84
#2008-08-08| 355.77
#2008-08-11| 359.53
#2008-08-12| 359.53
#2008-08-13| 364.03
#2008-08-14| 364.98
#2008-08-15| 363.83
#2008-08-18| 358.10
#2008-08-19| 351.13
#2008-08-20| 350.79
#2008-08-21| 348.96
#2008-08-22| 350.62
#2008-08-25| 345.61
#2008-08-26| 339.84
#2008-08-27| 345.76
#2008-08-28| 346.36
#2008-08-29| 345.13
#2008-09-01| .
#2008-09-02| 332.64
#2008-09-03| 332.09
#2008-09-04| 333.26
#2008-09-05| 329.75
#2008-09-08| 338.32
#2008-09-09| 337.75
#2008-09-10| 332.82
#2008-09-11| 326.95
#2008-09-12| 331.65
#2008-09-15| 328.09
#2008-09-16| 326.28
#2008-09-17| 319.78
#2008-09-18| 313.18
#2008-09-19| 320.77
#2008-09-22| 317.41
#2008-09-23| 314.67
#2008-09-24| 315.98
#2008-09-25| 316.12
#2008-09-26| 315.94
#2008-09-29| 307.37
#2008-09-30| 307.06
#2008-10-01| 306.55
#2008-10-02| 304.93
#2008-10-03| 299.76
#2008-10-06| 278.83
#2008-10-07| 263.34
#2008-10-08| 244.74
#2008-10-09| 245.01
#2008-10-10| 221.35
#2008-10-13| 228.58
#2008-10-14| 243.16
#2008-10-15| 234.32
#2008-10-16| 229.03
#2008-10-17| 226.30
#2008-10-20| 226.61
#2008-10-21| 226.30
#2008-10-22| 221.96
#2008-10-23| 221.36
#2008-10-24| 204.67
#2008-10-27| 184.16
#2008-10-28| 185.30
#2008-10-29| 182.42
#2008-10-30| 191.03
#2008-10-31| 190.46
#2008-11-03| 202.30
#2008-11-04| 209.21
#2008-11-05| 206.74
#2008-11-06| 209.78
#2008-11-07| 210.70
#2008-11-10| 205.06
#2008-11-11| 198.06
#2008-11-12| 194.88
#2008-11-13| 191.91
#2008-11-14| 192.13
#2008-11-17| 193.09
#2008-11-18| 188.57
#2008-11-19| 185.18
#2008-11-20| 177.87
#2008-11-21| 177.96
#2008-11-24| 173.95
#2008-11-25| 176.53
#2008-11-26| 176.14
#2008-11-27| .
#2008-11-28| 177.53
#2008-12-01| 171.85
#2008-12-02| 173.40
#2008-12-03| 174.16
#2008-12-04| 174.98
#2008-12-05| 175.13
#2008-12-08| 184.78
#2008-12-09| 188.44
#2008-12-10| 188.73
#2008-12-11| 189.40
#2008-12-12| 190.13
#2008-12-15| 198.19
#2008-12-16| 202.42
#2008-12-17| 204.20
#2008-12-18| 210.77
#2008-12-19| 210.86
#2008-12-22| 205.41
#2008-12-23| 208.85
#2008-12-24| 208.20
#2008-12-25| .
#2008-12-26| 211.92
#2008-12-29| 210.60
#2008-12-30| 213.09
#2008-12-31| 212.95
#2009-01-01| .
#2009-01-02| 213.04
#2009-01-05| 222.67
#2009-01-06| 217.90
#2009-01-07| 215.99
#2009-01-08| 215.78
#2009-01-09| 214.66
#2009-01-12| 215.19
#2009-01-13| 208.78
#2009-01-14| 209.30
#2009-01-15| 206.01
#2009-01-16| 209.05
#2009-01-19| .
#2009-01-20| 208.37
#2009-01-21| 209.05
#2009-01-22| 209.89
#2009-01-23| 208.98
#2009-01-26| 210.45
#2009-01-27| 213.09
#2009-01-28| 214.63
#2009-01-29| 209.43
#2009-01-30| 210.53
#2009-02-02| 207.66
#2009-02-03| 208.80
#2009-02-04| 210.56
#2009-02-05| 211.32
#2009-02-06| 213.62
#2009-02-09| 213.52
#2009-02-10| 214.04
#2009-02-11| 213.82
#2009-02-12| 212.44
#2009-02-13| 212.94
#2009-02-16| .
#2009-02-17| 210.89
#2009-02-18| 210.77
#2009-02-19| 209.90
#2009-02-20| 205.73
#2009-02-23| 205.77
#2009-02-24| 203.38
#2009-02-25| 202.09
#2009-02-26| 200.60
#2009-02-27| 198.96
#2009-03-02| 191.39
#2009-03-03| 191.12
#2009-03-04| 193.17
#2009-03-05| 191.69
#2009-03-06| 193.44
#2009-03-09| 189.31
#2009-03-10| 191.69
#2009-03-11| 191.29
#2009-03-12| 191.48
#2009-03-13| 194.13
#2009-03-16| 194.71
#2009-03-17| 195.04
#2009-03-18| 196.53
#2009-03-19| 198.91
#2009-03-20| 199.63
#2009-03-23| 203.84
#2009-03-24| 203.50
#2009-03-25| 201.40
#2009-03-26| 202.98
#2009-03-27| 203.96
#2009-03-30| 199.56
#2009-03-31| 200.99
#2009-04-01| 200.82
#2009-04-02| 206.37
#2009-04-03| 207.41
#2009-04-06| 208.06
#2009-04-07| 205.31
#2009-04-08| 205.46
#2009-04-09| 204.78
#2009-04-10| .
#2009-04-13| 208.54
#2009-04-14| 210.34
#2009-04-15| 210.10
#2009-04-16| 214.63
#2009-04-17| 214.30
#2009-04-20| 217.84
#2009-04-21| 220.46
#2009-04-22| 219.66
#2009-04-23| 224.00
#2009-04-24| 231.03
#2009-04-27| 229.92
#2009-04-28| 226.24
#2009-04-29| 233.47
#2009-04-30| 236.91
#2009-05-01| 236.74
#2009-05-04| 244.33
#2009-05-05| 244.92
#2009-05-06| 257.19
#2009-05-07| 263.44
#2009-05-08| 263.67
#2009-05-11| 266.32
#2009-05-12| 273.49
#2009-05-13| 274.81
#2009-05-14| 264.40
#2009-05-15| 268.21
#2009-05-18| 273.49
#2009-05-19| 281.36
#2009-05-20| 285.04
#2009-05-21| 279.02
#2009-05-22| 282.79
#2009-05-25| .
#2009-05-26| 277.24
#2009-05-27| 285.02
#2009-05-28| 286.26
#2009-05-29| 288.37
#2009-06-01| 295.33
#2009-06-02| 293.00
#2009-06-03| 299.73
#2009-06-04| 305.49
#2009-06-05| 309.99
#2009-06-08| 306.77
#2009-06-09| 314.57
#2009-06-10| 319.79
#2009-06-11| 319.09
#2009-06-12| 319.34
#2009-06-15| 312.80
#2009-06-16| 305.97
#2009-06-17| 303.44
#2009-06-18| 295.32
#2009-06-19| 305.12
#2009-06-22| 304.53
#2009-06-23| 298.34
#2009-06-24| 302.96
#2009-06-25| 305.08
#2009-06-26| 307.94
#2009-06-29| 310.78
#2009-06-30| 309.25
#2009-07-01| 309.25
#2009-07-02| 303.37
#2009-07-03| .
#2009-07-06| 303.35
#2009-07-07| 303.35
#2009-07-08| 299.36
#2009-07-09| 301.20
#2009-07-10| 295.19
#2009-07-13| 291.61
#2009-07-14| 297.30
#2009-07-15| 303.48
#2009-07-16| 299.80
#2009-07-17| 306.36
#2009-07-20| 312.97
#2009-07-21| 311.30
#2009-07-22| 307.54
#2009-07-23| 314.85
#2009-07-24| 315.81
#2009-07-27| 317.47
#2009-07-28| 318.71
#2009-07-29| 316.79
#2009-07-30| 320.45
#2009-07-31| 320.38
#2009-08-03| 326.98
#2009-08-04| 326.24
#2009-08-05| 325.34
#2009-08-06| 329.67
#2009-08-07| 329.82
#2009-08-10| 332.82
#2009-08-11| 333.48
#2009-08-12| 333.48
#2009-08-13| 341.91
#2009-08-14| 346.30
#2009-08-17| 337.30
#2009-08-18| 340.57
#2009-08-19| 334.99
#2009-08-20| 340.18
#2009-08-21| 344.24
#2009-08-24| 347.38
#2009-08-25| 352.47
#2009-08-26| 359.74
#2009-08-27| 357.45
#2009-08-28| 356.26
#2009-08-31| 356.55
#2009-09-01| 357.33
#2009-09-02| 359.75
#2009-09-03| 368.23
#2009-09-04| 368.27
#2009-09-07| .
#2009-09-08| 377.15
#2009-09-09| 376.76
#2009-09-10| 382.34
#2009-09-11| 388.91
#2009-09-14| 382.19
#2009-09-15| 386.95
#2009-09-16| 392.70
#2009-09-17| 393.20
#2009-09-18| 396.51
#2009-09-21| 399.31
#2009-09-22| 409.34
#2009-09-23| 415.96
#2009-09-24| 411.18
#2009-09-25| 406.55
#2009-09-28| 399.24
#2009-09-29| 406.30
#2009-09-30| 410.48
#2009-10-01| 414.54
#2009-10-02| 414.22
#2009-10-05| 415.01
#2009-10-06| 421.79
#2009-10-07| 425.99
#2009-10-08| 432.14
#2009-10-09| 432.78
#2009-10-12| 438.16
#2009-10-13| 433.45
#2009-10-14| 420.76
#2009-10-15| 393.59
#2009-10-16| 413.49
#2009-10-19| 423.08
#2009-10-20| 420.39
#2009-10-21| 415.64
#2009-10-22| 412.29
#2009-10-23| 412.40
#2009-10-26| 415.09
#2009-10-27| 418.40
#2009-10-28| 411.64
#2009-10-29| 405.02
#2009-10-30| 401.00
#2009-11-02| 396.95
#2009-11-03| 394.97
#2009-11-04| 405.06
#2009-11-05| 402.79
#2009-11-06| 409.92
#2009-11-09| 417.08
#2009-11-10| 414.55
#2009-11-11| 418.87
#2009-11-12| 408.86
#2009-11-13| 410.38
#2009-11-16| 413.54
#2009-11-17| 414.44
#2009-11-18| 416.03
#2009-11-19| 414.72
#2009-11-20| 410.90
#2009-11-23| 408.33
#2009-11-24| 398.51
#2009-11-25| 410.35
#2009-11-26| .
#2009-11-27| 401.40
#2009-11-30| 403.23
#2009-12-01| 412.88
#2009-12-02| 407.72
#2009-12-03| 416.42
#2009-12-04| 414.26
#2009-12-07| 414.28
#2009-12-08| 412.50
#2009-12-09| 409.43
#2009-12-10| 409.30
#2009-12-11| 414.72
#2009-12-14| 417.34
#2009-12-15| 416.49
#2009-12-16| 420.37
#2009-12-17| 419.94
#2009-12-18| 421.89
#2009-12-21| 419.50
#2009-12-22| 421.93
#2009-12-23| 422.54
#2009-12-24| 422.00
#2009-12-25| .
#2009-12-28| 423.94
#2009-12-29| 426.41
#2009-12-30| 422.20
#2009-12-31| 422.17
#2010-01-01| .
#2010-01-04| 425.69
#2010-01-05| 427.93
#2010-01-06| 430.10
#2010-01-07| 429.01
#2010-01-08| 428.88
#2010-01-11| 434.62
#2010-01-12| 434.84
#2010-01-13| 435.40
#2010-01-14| 438.58
#2010-01-15| 438.39
#2010-01-18| .
#2010-01-19| 432.00
#2010-01-20| 428.50
#2010-01-21| 423.09
#2010-01-22| 420.17
#2010-01-25| 418.49
#2010-01-26| 412.05
#2010-01-27| 403.75
#2010-01-28| 397.81
#2010-01-29| 401.59
#2010-02-01| 403.03
#2010-02-02| 404.66
#2010-02-03| 412.81
#2010-02-04| 409.82
#2010-02-05| 401.55
#2010-02-08| 400.54
#2010-02-09| 398.90
#2010-02-10| 399.92
#2010-02-11| 403.01
#2010-02-12| 402.76
#2010-02-15| .
#2010-02-16| 401.07
#2010-02-17| 404.00
#2010-02-18| 402.51
#2010-02-19| 404.14
#2010-02-22| 408.43
#2010-02-23| 414.32
#2010-02-24| 413.87
#2010-02-25| 413.94
#2010-02-26| 418.05
#2010-03-01| 418.14
#2010-03-02| 428.81
#2010-03-03| 428.82
#2010-03-04| 431.17
#2010-03-05| 427.68
#2010-03-08| 423.65
#2010-03-09| 421.60
#2010-03-10| 423.97
#2010-03-11| 426.73
#2010-03-12| 432.14
#2010-03-15| 432.39
#2010-03-16| 442.95
#2010-03-17| 455.54
#2010-03-18| 452.31
#2010-03-19| 460.71
#2010-03-22| 458.53
#2010-03-23| 463.83
#2010-03-24| 466.23
#2010-03-25| 463.19
#2010-03-26| 457.97
#2010-03-29| 457.07
#2010-03-30| 468.71
#2010-03-31| 463.63
#2010-04-01| 469.52
#2010-04-02| .
#2010-04-05| 470.37
#2010-04-06| 470.37
#2010-04-07| 470.14
#2010-04-08| 458.90
#2010-04-09| 460.94
#2010-04-12| 447.73
#2010-04-13| 447.71
#2010-04-14| 447.77
#2010-04-15| 447.75
#2010-04-16| 436.98
#2010-04-19| 426.12
#2010-04-20| 447.97
#2010-04-21| 442.20
#2010-04-22| 446.00
#2010-04-23| 443.66
#2010-04-26| 448.00
#2010-04-27| 447.03
#2010-04-28| 440.65
#2010-04-29| 444.55
#2010-04-30| 449.20
#2010-05-03| 449.17
#2010-05-04| 468.52
#2010-05-05| 468.47
#2010-05-06| 463.88
#2010-05-07| 454.22
#2010-05-10| 459.80
#2010-05-11| 460.61
#2010-05-12| 461.30
#2010-05-13| 458.30
#2010-05-14| 460.41
#2010-05-17| 447.42
#2010-05-18| 452.87
#2010-05-19| 455.34
#2010-05-20| 455.22
#2010-05-21| 455.12
#2010-05-24| 443.48
#2010-05-25| 429.74
#2010-05-26| 434.42
#2010-05-27| 441.10
#2010-05-28| 441.11
#2010-05-31| .
#2010-06-01| 443.94
#2010-06-02| 448.03
#2010-06-03| 459.03
#2010-06-04| 462.82
#2010-06-07| 457.46
#2010-06-08| 457.31
#2010-06-09| 461.88
#2010-06-10| 466.63
#2010-06-11| 468.24
#2010-06-14| 478.15
#2010-06-15| 479.06
#2010-06-16| 480.00
#2010-06-17| 483.00
#2010-06-18| 490.40
#2010-06-21| 497.30
#2010-06-22| 497.12
#2010-06-23| 502.43
#2010-06-24| 496.44
#2010-06-25| 496.12
#2010-06-28| 504.55
#2010-06-29| 500.48
#2010-06-30| 501.16
#2010-07-01| 501.09
#2010-07-02| 503.19
#2010-07-05| .
#2010-07-06| 512.13
#2010-07-07| 512.49
#2010-07-08| 516.79
#2010-07-09| 522.97
#2010-07-12| 520.46
#2010-07-13| 516.42
#2010-07-14| 522.13
#2010-07-15| 525.28
#2010-07-16| 528.61
#2010-07-19| 532.32
#2010-07-20| 526.85
#2010-07-21| 537.86
#2010-07-22| 538.20
#2010-07-23| 539.43
#2010-07-26| 539.42
#2010-07-27| 538.58
#2010-07-28| 537.91
#2010-07-29| 541.63
#2010-07-30| 545.71
#2010-08-02| 550.65
#2010-08-03| 554.52
#2010-08-04| 559.19
#2010-08-05| 568.06
#2010-08-06| 572.64
#2010-08-09| 578.30
#2010-08-10| 571.19
#2010-08-11| 570.85
#2010-08-12| 570.82
#2010-08-13| 570.84
#2010-08-16| 568.76
#2010-08-17| 573.35
#2010-08-18| 587.17
#2010-08-19| 596.64
#2010-08-20| 602.68
#2010-08-23| 606.77
#2010-08-24| 606.00
#2010-08-25| 606.32
#2010-08-26| 618.33
#2010-08-27| 631.70
#2010-08-30| 635.47
#2010-08-31| 629.10
#2010-09-01| 628.77
#2010-09-02| 638.11
#2010-09-03| 637.11
#2010-09-06| .
#2010-09-07| 624.06
#2010-09-08| 627.68
#2010-09-09| 628.48
#2010-09-10| 631.85
#2010-09-13| 641.40
#2010-09-14| 634.97
#2010-09-15| 636.99
#2010-09-16| 642.97
#2010-09-17| 642.95
#2010-09-20| 639.33
#2010-09-21| 650.34
#2010-09-22| 654.98
#2010-09-23| 650.55
#2010-09-24| 655.80
#2010-09-27| 663.54
#2010-09-28| 662.83
#2010-09-29| 667.66
#2010-09-30| 671.20
#2010-10-01| 675.43
#2010-10-04| 661.04
#2010-10-05| 668.34
#2010-10-06| 676.19
#2010-10-07| 674.40
#2010-10-08| 667.10
#2010-10-11| 675.47
#2010-10-12| 676.88
#2010-10-13| 690.89
#2010-10-14| 692.09
#2010-10-15| 691.51
#2010-10-18| 681.22
#2010-10-19| 688.46
#2010-10-20| 691.27
#2010-10-21| 693.21
#2010-10-22| 693.50
#2010-10-25| 693.48
#2010-10-26| 699.88
#2010-10-27| 692.59
#2010-10-28| 693.04
#2010-10-29| 694.71
#2010-11-01| 703.10
#2010-11-02| 707.33
#2010-11-03| 708.97
#2010-11-04| 706.53
#2010-11-05| 706.34
#2010-11-08| 714.08
#2010-11-09| 717.74
#2010-11-10| 715.94
#2010-11-11| 709.68
#2010-11-12| 699.49
#2010-11-15| 699.79
#2010-11-16| 680.94
#2010-11-17| 669.76
#2010-11-18| 677.70
#2010-11-19| 678.63
#2010-11-22| 683.65
#2010-11-23| 676.19
#2010-11-24| 676.81
#2010-11-25| .
#2010-11-26| 672.28
#2010-11-29| 678.89
#2010-11-30| 678.33
#2010-12-01| 690.53
#2010-12-02| 694.10
#2010-12-03| 696.95
#2010-12-06| 696.92
#2010-12-07| 704.85
#2010-12-08| 690.39
#2010-12-09| 698.79
#2010-12-10| 698.79
#2010-12-13| 697.70
#2010-12-14| 703.14
#2010-12-15| 704.07
#2010-12-16| 700.65
#2010-12-17| 693.74
#2010-12-20| 682.49
#2010-12-21| 683.76
#2010-12-22| 686.94
#2010-12-23| 687.96
#2010-12-24| .
#2010-12-27| 684.80
#2010-12-28| 691.99
#2010-12-29| 695.10
#2010-12-30| 698.89
#2010-12-31| 698.90
#2011-01-03| 699.02
#2011-01-04| 702.64
#2011-01-05| 704.74
#2011-01-06| 706.81
#2011-01-07| 698.20
#2011-01-10| 682.70
#2011-01-11| 686.01
#2011-01-12| 688.48
#2011-01-13| 689.76
#2011-01-14| 687.82
#2011-01-17| .
#2011-01-18| 683.10
#2011-01-19| 687.40
#2011-01-20| 677.87
#2011-01-21| 664.62
#2011-01-24| 629.84
#2011-01-25| 620.43
#2011-01-26| 636.75
#2011-01-27| 639.83
#2011-01-28| 634.86
#2011-01-31| 623.02
#2011-02-01| 617.95
#2011-02-02| 625.51
#2011-02-03| 629.50
#2011-02-04| 630.27
#2011-02-07| 633.94
#2011-02-08| 636.59
#2011-02-09| 631.74
#2011-02-10| 622.05
#2011-02-11| 620.45
#2011-02-14| 626.34
#2011-02-15| 624.23
#2011-02-16| 628.65
#2011-02-17| 640.57
#2011-02-18| 640.55
#2011-02-21| .
#2011-02-22| 633.38
#2011-02-23| 635.09
#2011-02-24| 625.21
#2011-02-25| 628.30
#2011-02-28| 633.51
#2011-03-01| 634.41
#2011-03-02| 634.12
#2011-03-03| 639.58
#2011-03-04| 645.24
#2011-03-07| 646.28
#2011-03-08| 653.11
#2011-03-09| 654.93
#2011-03-10| 655.67
#2011-03-11| 649.89
#2011-03-14| 657.48
#2011-03-15| 642.12
#2011-03-16| 650.53
#2011-03-17| 646.22
#2011-03-18| 646.49
#2011-03-21| 656.38
#2011-03-22| 658.45
#2011-03-23| 663.00
#2011-03-24| 669.50
#2011-03-25| 674.22
#2011-03-28| 670.86
#2011-03-29| 673.95
#2011-03-30| 679.66
#2011-03-31| 680.66
#2011-04-01| 686.62
#2011-04-04| 691.08
#2011-04-05| 696.06
#2011-04-06| 696.13
#2011-04-07| 701.51
#2011-04-08| 700.62
#2011-04-11| 699.98
#2011-04-12| 703.65
#2011-04-13| 703.73
#2011-04-14| 703.74
#2011-04-15| 703.75
#2011-04-18| 706.27
#2011-04-19| 710.66
#2011-04-20| 720.63
#2011-04-21| 723.40
#2011-04-22| .
#2011-04-25| 720.71
#2011-04-26| 718.53
#2011-04-27| 723.55
#2011-04-28| 722.87
#2011-04-29| 726.41
#2011-05-02| 726.41
#2011-05-03| 708.49
#2011-05-04| 712.26
#2011-05-05| 712.28
#2011-05-06| 692.97
#2011-05-09| 706.16
#2011-05-10| 713.74
#2011-05-11| 724.59
#2011-05-12| 712.19
#2011-05-13| 715.53
#2011-05-16| 715.50
#2011-05-17| 715.50
#2011-05-18| 709.76
#2011-05-19| 708.60
#2011-05-20| 710.39
#2011-05-23| 696.02
#2011-05-24| 699.11
#2011-05-25| 692.17
#2011-05-26| 699.45
#2011-05-27| 699.53
#2011-05-30| .
#2011-05-31| 707.22
#2011-06-01| 701.65
#2011-06-02| 699.93
#2011-06-03| 700.19
#2011-06-06| 696.41
#2011-06-07| 689.90
#2011-06-08| 670.69
#2011-06-09| 667.36
#2011-06-10| 672.03
#2011-06-13| 662.91
#2011-06-14| 672.07
#2011-06-15| 672.35
#2011-06-16| 665.85
#2011-06-17| 666.81
#2011-06-20| 661.67
#2011-06-21| 667.50
#2011-06-22| 667.89
#2011-06-23| 661.44
#2011-06-24| 661.87
#2011-06-27| 648.89
#2011-06-28| 648.61
#2011-06-29| 660.92
#2011-06-30| 667.84
#2011-07-01| 667.84
#2011-07-04| .
#2011-07-05| 700.31
#2011-07-06| 698.99
#2011-07-07| 710.96
#2011-07-08| 715.29
#2011-07-11| 710.75
#2011-07-12| 699.89
#2011-07-13| 712.75
#2011-07-14| 716.02
#2011-07-15| 715.99
#2011-07-18| 725.00
#2011-07-19| 732.69
#2011-07-20| 738.40
#2011-07-21| 741.20
#2011-07-22| 750.39
#2011-07-25| 757.19
#2011-07-26| 759.68
#2011-07-27| 766.42
#2011-07-28| 772.84
#2011-07-29| 770.80
#2011-08-01| 784.41
#2011-08-02| 781.16
#2011-08-03| 781.51
#2011-08-04| 774.98
#2011-08-05| 751.72
#2011-08-08| 742.25
#2011-08-09| 715.09
#2011-08-10| 727.19
#2011-08-11| 729.12
#2011-08-12| 729.11
#2011-08-15| 748.25
#2011-08-16| 746.05
#2011-08-17| 758.32
#2011-08-18| 751.10
#2011-08-19| 744.84
#2011-08-22| 748.15
#2011-08-23| 743.59
#2011-08-24| 733.35
#2011-08-25| 709.45
#2011-08-26| 714.90
#2011-08-29| 721.89
#2011-08-30| 719.36
#2011-08-31| 736.29
#2011-09-01| 735.49
#2011-09-02| 736.59
#2011-09-05| .
#2011-09-06| 731.79
#2011-09-07| 738.70
#2011-09-08| 739.94
#2011-09-09| 736.28
#2011-09-12| 719.27
#2011-09-13| 709.18
#2011-09-14| 700.99
#2011-09-15| 708.75
#2011-09-16| 707.67
#2011-09-19| 690.49
#2011-09-20| 692.41
#2011-09-21| 692.10
#2011-09-22| 656.53
#2011-09-23| 626.94
#2011-09-26| 582.02
#2011-09-27| 609.56
#2011-09-28| 603.42
#2011-09-29| 598.87
#2011-09-30| 599.16
#2011-10-03| 560.64
#2011-10-04| 548.20
#2011-10-05| 549.02
#2011-10-06| 576.50
#2011-10-07| 576.98
#2011-10-10| 585.36
#2011-10-11| 593.11
#2011-10-12| 605.02
#2011-10-13| 599.73
#2011-10-14| 611.19
#2011-10-17| 620.29
#2011-10-18| 601.75
#2011-10-19| 593.62
#2011-10-20| 571.91
#2011-10-21| 575.04
#2011-10-24| 575.04
#2011-10-25| 581.46
#2011-10-26| 581.94
#2011-10-27| 598.31
#2011-10-28| 604.90
#2011-10-31| 603.97
#2011-11-01| 594.53
#2011-11-02| 601.79
#2011-11-03| 597.03
#2011-11-04| 602.57
#2011-11-07| 601.60
#2011-11-08| 614.99
#2011-11-09| 612.64
#2011-11-10| 611.35
#2011-11-11| 618.37
#2011-11-14| 627.52
#2011-11-15| 629.03
#2011-11-16| 639.24
#2011-11-17| 639.54
#2011-11-18| 633.03
#2011-11-21| 616.45
#2011-11-22| 621.84
#2011-11-23| 621.03
#2011-11-24| .
#2011-11-25| 614.86
#2011-11-28| 626.13
#2011-11-29| 631.90
#2011-11-30| 637.85
#2011-12-01| 657.22
#2011-12-02| 664.79
#2011-12-05| 664.79
#2011-12-06| 671.83
#2011-12-07| 682.69
#2011-12-08| 682.97
#2011-12-09| 673.39
#2011-12-12| 673.36
#2011-12-13| 665.41
#2011-12-14| 655.02
#2011-12-15| 653.34
#2011-12-16| 658.64
#2011-12-19| 663.35
#2011-12-20| 666.19
#2011-12-21| 670.88
#2011-12-22| 670.43
#2011-12-23| 671.08
#2011-12-26| .
#2011-12-27| 660.07
#2011-12-28| 656.78
#2011-12-29| 655.84
#2011-12-30| 660.76
#2012-01-02| .
#2012-01-03| 660.78
#2012-01-04| 670.73
#2012-01-05| 670.59
#2012-01-06| 674.55
#2012-01-09| 677.38
#2012-01-10| 684.07
#2012-01-11| 681.24
#2012-01-12| 684.11
#2012-01-13| 683.24
#2012-01-16| .
#2012-01-17| 683.60
#2012-01-18| 680.96
#2012-01-19| 688.26
#2012-01-20| 692.62
#2012-01-23| 700.59
#2012-01-24| 695.90
#2012-01-25| 692.43
#2012-01-26| 707.31
#2012-01-27| 712.29
#2012-01-30| 709.48
#2012-01-31| 722.02
#2012-02-01| 724.05
#2012-02-02| 727.54
#2012-02-03| 733.78
#2012-02-06| 725.78
#2012-02-07| 729.68
#2012-02-08| 741.93
#2012-02-09| 743.55
#2012-02-10| 737.91
#2012-02-13| 742.00
#2012-02-14| 734.48
#2012-02-15| 744.62
#2012-02-16| 740.11
#2012-02-17| 747.10
#2012-02-20| .
#2012-02-21| 753.65
#2012-02-22| 754.07
#2012-02-23| 764.47
#2012-02-24| 770.03
#2012-02-27| 759.93
#2012-02-28| 769.61
#2012-02-29| 779.12
#2012-03-01| 775.66
#2012-03-02| 777.61
#2012-03-05| 775.50
#2012-03-06| 771.83
#2012-03-07| 771.84
#2012-03-08| 783.48
#2012-03-09| 785.35
#2012-03-12| 782.41
#2012-03-13| 785.35
#2012-03-14| 788.31
#2012-03-15| 789.79
#2012-03-16| 804.47
#2012-03-19| 806.88
#2012-03-20| 807.52
#2012-03-21| 812.93
#2012-03-22| 799.09
#2012-03-23| 806.86
#2012-03-26| 804.16
#2012-03-27| 813.68
#2012-03-28| 810.14
#2012-03-29| 809.53
#2012-03-30| 809.00
#2012-04-02| 814.59
#2012-04-03| 818.75
#2012-04-04| 809.56
#2012-04-05| 798.52
#2012-04-06| .
#2012-04-09| 798.45
#2012-04-10| 787.02
#2012-04-11| 785.39
#2012-04-12| 795.51
#2012-04-13| 795.55
#2012-04-16| 795.48
#2012-04-17| 798.17
#2012-04-18| 802.20
#2012-04-19| 810.04
#2012-04-20| 815.04
#2012-04-23| 812.27
#2012-04-24| 818.96
#2012-04-25| 824.26
#2012-04-26| 829.56
#2012-04-27| 833.19
#2012-04-30| 840.19
#2012-05-01| 840.19
#2012-05-02| 846.40
#2012-05-03| 845.20
#2012-05-04| 841.88
#2012-05-07| 841.81
#2012-05-08| 838.08
#2012-05-09| 822.11
#2012-05-10| 812.91
#2012-05-11| 807.62
#2012-05-14| 777.22
#2012-05-15| 786.36
#2012-05-16| 769.82
#2012-05-17| 772.51
#2012-05-18| 762.74
#2012-05-21| 753.04
#2012-05-22| 751.05
#2012-05-23| 731.92
#2012-05-24| 736.30
#2012-05-25| 746.52
#2012-05-28| .
#2012-05-29| 758.65
#2012-05-30| 747.59
#2012-05-31| 753.84
#2012-06-01| 735.96
#2012-06-04| 735.97
#2012-06-05| 726.10
#2012-06-06| 740.85
#2012-06-07| 738.95
#2012-06-08| 742.82
#2012-06-11| 761.94
#2012-06-12| 763.96
#2012-06-13| 764.30
#2012-06-14| 761.58
#2012-06-15| 766.55
#2012-06-18| 769.15
#2012-06-19| 776.41
#2012-06-20| 775.26
#2012-06-21| 768.86
#2012-06-22| 764.49
#2012-06-25| 758.56
#2012-06-26| 761.47
#2012-06-27| 766.71
#2012-06-28| 766.40
#2012-06-29| 771.54
#2012-07-02| 781.77
#2012-07-03| 788.98
#2012-07-04| .
#2012-07-05| 793.91
#2012-07-06| 791.12
#2012-07-09| 782.70
#2012-07-10| 789.32
#2012-07-11| 790.61
#2012-07-12| 782.16
#2012-07-13| 795.46
#2012-07-16| 804.22
#2012-07-17| 809.66
#2012-07-18| 809.39
#2012-07-19| 812.08
#2012-07-20| 807.76
#2012-07-23| 792.55
#2012-07-24| 794.45
#2012-07-25| 798.26
#2012-07-26| 792.58
#2012-07-27| 797.57
#2012-07-30| 801.51
#2012-07-31| 808.84
#2012-08-01| 813.68
#2012-08-02| 813.61
#2012-08-03| 809.76
#2012-08-06| 815.90
#2012-08-07| 815.73
#2012-08-08| 814.26
#2012-08-09| 814.49
#2012-08-10| 814.37
#2012-08-13| 814.37
#2012-08-14| 817.28
#2012-08-15| 813.97
#2012-08-16| 819.22
#2012-08-17| 823.41
#2012-08-20| 825.67
#2012-08-21| 834.32
#2012-08-22| 838.72
#2012-08-23| 847.39
#2012-08-24| 850.25
#2012-08-27| 852.81
#2012-08-28| 850.74
#2012-08-29| 841.70
#2012-08-30| 838.49
#2012-08-31| 844.92
#2012-09-03| .
#2012-09-04| 858.62
#2012-09-05| 862.32
#2012-09-06| 869.77
#2012-09-07| 873.68
#2012-09-10| 885.20
#2012-09-11| 884.37
#2012-09-12| 891.90
#2012-09-13| 888.83
#2012-09-14| 908.51
#2012-09-17| 906.63
#2012-09-18| 906.96
#2012-09-19| 916.96
#2012-09-20| 914.85
#2012-09-21| 926.31
#2012-09-24| 918.19
#2012-09-25| 923.30
#2012-09-26| 910.90
#2012-09-27| 920.44
#2012-09-28| 930.33
#2012-10-01| 939.21
#2012-10-02| 948.13
#2012-10-03| 960.94
#2012-10-04| 966.68
#2012-10-05| 970.36
#2012-10-08| 974.66
#2012-10-09| 967.30
#2012-10-10| 963.52
#2012-10-11| 965.53
#2012-10-12| 967.93
#2012-10-15| 959.46
#2012-10-16| 962.56
#2012-10-17| 971.58
#2012-10-18| 975.42
#2012-10-19| 971.27
#2012-10-22| 976.21
#2012-10-23| 976.21
#2012-10-24| 972.18
#2012-10-25| 972.91
#2012-10-26| 954.44
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 970.47
#2012-11-01| 971.73
#2012-11-02| 981.36
#2012-11-05| 980.04
#2012-11-06| 975.04
#2012-11-07| 984.25
#2012-11-08| 984.90
#2012-11-09| 984.57
#2012-11-12| 987.00
#2012-11-13| 979.90
#2012-11-14| 970.78
#2012-11-15| 960.21
#2012-11-16| 964.49
#2012-11-19| 966.56
#2012-11-20| 963.15
#2012-11-21| 958.19
#2012-11-22| .
#2012-11-23| 961.43
#2012-11-26| 974.49
#2012-11-27| 978.96
#2012-11-28| 984.20
#2012-11-29| 994.76
#2012-11-30|1000.00
#2012-12-03|1010.82
#2012-12-04|1012.94
#2012-12-05|1012.94
#2012-12-06|1020.83
#2012-12-07|1017.29
#2012-12-10|1017.29
#2012-12-11|1018.33
#2012-12-12|1027.18
#2012-12-13|1028.33
#2012-12-14|1034.39
#2012-12-17|1038.05
#2012-12-18|1033.67
#2012-12-19|1038.89
#2012-12-20|1034.32
#2012-12-21|1035.24
#2012-12-24|1036.71
#2012-12-25|1036.00
#2012-12-26|1041.91
#2012-12-27|1051.29
#2012-12-28|1056.81
#2012-12-31|1056.81
#2013-01-01|1056.81
#2013-01-02|1087.78
#2013-01-03|1090.00
#2013-01-04|1094.68
#2013-01-07|1107.42
#2013-01-08|1116.94
#2013-01-09|1139.06
#2013-01-10|1126.58
#2013-01-11|1141.99
#2013-01-14|1164.87
#2013-01-15|1171.11
#2013-01-16|1179.20
#2013-01-17|1186.46
#2013-01-18|1202.17
#2013-01-21|1210.64
#2013-01-22|1199.70
#2013-01-23|1200.37
#2013-01-24|1221.75
#2013-01-25|1231.68
#2013-01-28|1230.86
#2013-01-29|1236.19
#2013-01-30|1237.82
#2013-01-31|1226.44
#2013-02-01|1255.41
#2013-02-04|1267.15
#2013-02-05|1271.64
#2013-02-06|1281.54
#2013-02-07|1288.48
#2013-02-08|1291.37
#2013-02-11|1295.92
#2013-02-12|1303.04
#2013-02-13|1322.76
#2013-02-14|1337.51
#2013-02-15|1336.49
#2013-02-18|1343.02
#2013-02-19|1344.13
#2013-02-20|1361.50
#2013-02-21|1352.01
#2013-02-22|1371.47
#2013-02-25|1371.47
#2013-02-26|1376.10
#2013-02-27|1375.68
#2013-02-28|1384.18
#2013-03-01|1379.40
#2013-03-04|1383.62
#2013-03-05|1394.14
#2013-03-06|1410.46
#2013-03-07|1419.28
#2013-03-08|1429.38
#2013-03-11|1441.03
#2013-03-12|1438.08
#2013-03-13|1447.21
#2013-03-14|1452.80
#2013-03-15|1475.98
#2013-03-18|1465.08
#2013-03-19|1440.51
#2013-03-20|1412.90
#2013-03-21|1389.10
#2013-03-22|1326.14
#2013-03-25|1390.89
#2013-03-26|1408.82
#2013-03-27|1432.13
#2013-03-28|1415.73
#2013-03-29|1442.38
#2013-04-01|1422.58
#2013-04-02|1402.97
#2013-04-03|1353.16
#2013-04-04|1362.82
#2013-04-05|1333.96
#2013-04-08|1333.86
#2013-04-09|1325.15
#2013-04-10|1350.27
#2013-04-11|1384.64
#2013-04-12|1401.42
#2013-04-15|1401.46
#2013-04-16|1401.46
#2013-04-17|1398.10
#2013-04-18|1413.65
#2013-04-19|1446.10
#2013-04-22|1464.51
#2013-04-23|1440.67
#2013-04-24|1441.92
#2013-04-25|1448.14
#2013-04-26|1445.26
#2013-04-29|1450.35
#2013-04-30|1457.01
#2013-05-01|1457.00
#2013-05-02|1437.33
#2013-05-03|1418.56
#2013-05-06|1418.48
#2013-05-07|1426.00
#2013-05-08|1447.72
#2013-05-09|1453.57
#2013-05-10|1435.58
#2013-05-13|1438.21
#2013-05-14|1453.43
#2013-05-15|1443.01
#2013-05-16|1430.32
#2013-05-17|1440.01
#2013-05-20|1442.48
#2013-05-21|1444.47
#2013-05-22|1437.41
#2013-05-23|1410.21
#2013-05-24|1410.21
#2013-05-27|1400.93
#2013-05-28|1415.73
#2013-05-29|1399.17
#2013-05-30|1385.00
#2013-05-31|1371.15
#2013-06-03|1332.59
#2013-06-04|1340.77
#2013-06-05|1302.20
#2013-06-06|1247.47
#2013-06-07|1273.84
#2013-06-10|1286.59
#2013-06-11|1203.85
#2013-06-12|1185.69
#2013-06-13|1140.01
#2013-06-14|1206.71
#2013-06-17|1212.11
#2013-06-18|1170.61
#2013-06-19|1166.41
#2013-06-20|1111.71
#2013-06-21|1092.27
#2013-06-24|1051.27
#2013-06-25|1065.33
#2013-06-26|1093.57
#2013-06-27|1102.36
#2013-06-28|1105.67
#2013-07-01|1105.59
#2013-07-02|1113.14
#2013-07-03|1096.29
#2013-07-04|1078.73
#2013-07-05|1082.92
#2013-07-08|1040.16
#2013-07-09|1031.77
#2013-07-10|1001.57
#2013-07-11|1059.63
#2013-07-12|1082.18
#2013-07-15|1097.74
#2013-07-16|1099.95
#2013-07-17|1101.74
#2013-07-18|1136.58
#2013-07-19|1135.92
#2013-07-22|1135.93
#2013-07-23|1169.13
#2013-07-24|1161.72
#2013-07-25|1109.58
#2013-07-26|1119.73
#2013-07-29|1103.47
#2013-07-30|1087.22
#2013-07-31|1064.31
#2013-08-01|1071.54
#2013-08-02|1050.98
#2013-08-05|1052.42
#2013-08-06|1056.66
#2013-08-07|1062.63
#2013-08-08|1088.53
#2013-08-09|1094.45
#2013-08-12|1094.49
#2013-08-13|1119.43
#2013-08-14|1105.84
#2013-08-15|1114.62
#2013-08-16|1109.14
#2013-08-19|1062.46
#2013-08-20|1023.00
#2013-08-21|1013.03
#2013-08-22| 986.19
#2013-08-23| 988.35
#2013-08-26| 979.93
#2013-08-27| 922.91
#2013-08-28| 897.72
#2013-08-29| 913.44
#2013-08-30| 925.66
#2013-09-02| 958.46
#2013-09-03| 945.39
#2013-09-04| 935.76
#2013-09-05| 936.66
#2013-09-06| 956.68
#2013-09-09| 987.65
#2013-09-10| 996.28
#2013-09-11|1021.17
#2013-09-12|1031.31
#2013-09-13|1035.63
#2013-09-16|1073.11
#2013-09-17|1068.08
#2013-09-18|1076.50
#2013-09-19|1133.43
#2013-09-20|1134.34
#2013-09-23|1069.08
#2013-09-24|1057.98
#2013-09-25|1073.33
#2013-09-26|1071.95
#2013-09-27|1067.53
#2013-09-30|1049.53
#2013-10-01|1072.16
#2013-10-02|1075.18
#2013-10-03|1092.01
#2013-10-04|1091.33
#2013-10-07|1081.19
#2013-10-08|1093.29
#2013-10-09|1090.97
#2013-10-10|1105.09
#2013-10-11|1118.90
#2013-10-14|1118.69
#2013-10-15|1134.26
#2013-10-16|1128.09
#2013-10-17|1144.21
#2013-10-18|1158.31
#2013-10-21|1121.84
#2013-10-22|1125.77
#2013-10-23|1125.61
#2013-10-24|1133.37
#2013-10-25|1127.55
#2013-10-28|1123.79
#2013-10-29|1133.06
#2013-10-30|1103.94
#2013-10-31|1104.73
#2013-11-01|1091.31
#2013-11-04|1046.81
#2013-11-05|1079.97
#2013-11-06|1092.69
#2013-11-07|1080.85
#2013-11-08|1063.64
#2013-11-11|1051.31
#2013-11-12|1065.10
#2013-11-13|1068.29
#2013-11-14|1073.13
#2013-11-15|1071.38
#2013-11-18|1071.06
#2013-11-19|1058.63
#2013-11-20|1046.18
#2013-11-21|1014.71
#2013-11-22|1006.10
#2013-11-25| 994.20
#2013-11-26| 996.13
#2013-11-27|1007.72
#2013-11-28| 997.17
#2013-11-29|1012.08
#2013-12-02|1007.49
#2013-12-03|1014.76
#2013-12-04|1008.08
#2013-12-05|1008.09
#2013-12-06| 991.85
#2013-12-09| 997.84
#2013-12-10| 997.67
#2013-12-11|1000.12
#2013-12-12| 992.77
#2013-12-13| 985.10
#2013-12-16| 968.84
#2013-12-17| 968.49
#2013-12-18| 966.96
#2013-12-19| 964.51
#2013-12-20| 955.23
#2013-12-23| 943.10
#2013-12-24| 942.23
#2013-12-25| 939.95
#2013-12-26| 923.03
#2013-12-27| 918.67
#2013-12-30| 918.83
#2013-12-31| 919.11
#2014-01-01| 919.11
#2014-01-02| 868.76
#2014-01-03| 858.93
#2014-01-06| 849.22
#2014-01-07| 868.81
#2014-01-08| 861.91
#2014-01-09| 861.09
#2014-01-10| 856.96
#2014-01-13| 876.34
#2014-01-14| 900.92
#2014-01-15| 896.22
#2014-01-16| 920.09
#2014-01-17| 909.41
#2014-01-20| 907.75
#2014-01-21| 913.50
#2014-01-22| 905.59
#2014-01-23| 911.27
#2014-01-24| 918.28
#2014-01-27| 900.11
#2014-01-28| 887.85
#2014-01-29| 887.80
#2014-01-30| 884.18
#2014-01-31| 887.04
#2014-02-03| 905.23
#2014-02-04| 906.13
#2014-02-05| 915.65
#2014-02-06| 926.40
#2014-02-07| 922.92
#2014-02-10| 922.06
#2014-02-11| 925.48
#2014-02-12| 946.07
#2014-02-13| 948.13
#2014-02-14| 948.01
#2014-02-17| 970.72
#2014-02-18| 965.44
#2014-02-19| 959.44
#2014-02-20| 944.61
#2014-02-21| 951.08
#2014-02-24| 943.16
#2014-02-25| 947.79
#2014-02-26| 950.70
#2014-02-27| 958.10
#2014-02-28| 966.81
#2014-03-03| 978.59
#2014-03-04| 988.11
#2014-03-05|1002.24
#2014-03-06|1011.21
#2014-03-07|1019.27
#2014-03-10|1011.41
#2014-03-11|1026.00
#2014-03-12|1014.59
#2014-03-13|1028.18
#2014-03-14|1034.96
#2014-03-17|1040.36
#2014-03-18|1044.15
#2014-03-19|1035.97
#2014-03-20|1028.01
#2014-03-21|1027.74
#2014-03-24|1012.56
#2014-03-25|1004.79
#2014-03-26|1013.95
#2014-03-27|1005.84
#2014-03-28|1015.97
#2014-03-31|1021.24
#2014-04-01|1036.76
#2014-04-02|1042.43
#2014-04-03|1038.47
#2014-04-04|1038.99
#2014-04-07|1038.91
#2014-04-08|1032.88
#2014-04-09|1037.78
#2014-04-10|1045.50
#2014-04-11|1042.06
#2014-04-14|1042.19
#2014-04-15|1042.02
#2014-04-16|1051.53
#2014-04-17|1063.98
#2014-04-18|1064.14
#2014-04-21|1062.25
#2014-04-22|1064.09
#2014-04-23|1068.91
#2014-04-24|1073.16
#2014-04-25|1066.05
#2014-04-28|1068.60
#2014-04-29|1068.74
#2014-04-30|1067.86
#2014-05-01|1067.88
#2014-05-02|1072.16
#2014-05-05|1072.18
#2014-05-06|1054.02
#2014-05-07|1052.84
#2014-05-08|1027.49
#2014-05-09|1016.13
#2014-05-12|1014.20
#2014-05-13|1014.19
#2014-05-14|1037.07
#2014-05-15|1031.53
#2014-05-16|1032.02
#2014-05-19|1038.90
#2014-05-20|1028.11
#2014-05-21|1043.50
#2014-05-22|1052.65
#2014-05-23|1040.31
#2014-05-26|1042.43
#2014-05-27|1049.32
#2014-05-28|1058.68
#2014-05-29|1066.90
#2014-05-30|1079.28
#2014-06-02|1090.87
#2014-06-03|1103.41
#2014-06-04|1100.63
#2014-06-05|1107.31
#2014-06-06|1117.71
#2014-06-09|1124.59
#2014-06-10|1129.26
#2014-06-11|1129.64
#2014-06-12|1134.09
#2014-06-13|1136.79
#2014-06-16|1140.89
#2014-06-17|1136.35
#2014-06-18|1114.32
#2014-06-19|1127.49
#2014-06-20|1131.14
#2014-06-23|1134.50
#2014-06-24|1129.44
#2014-06-25|1131.95
#2014-06-26|1137.13
#2014-06-27|1140.09
#2014-06-30|1137.01
#2014-07-01|1136.93
#2014-07-02|1147.75
#2014-07-03|1150.54
#2014-07-04|1160.17
#2014-07-07|1159.51
#2014-07-08|1160.43
#2014-07-09|1167.99
#2014-07-10|1178.29
#2014-07-11|1178.21
#2014-07-14|1181.92
#2014-07-15|1179.21
#2014-07-16|1190.80
#2014-07-17|1192.11
#2014-07-18|1198.64
#2014-07-21|1223.25
#2014-07-22|1211.82
#2014-07-23|1229.64
#2014-07-24|1232.59
#2014-07-25|1235.09
#2014-07-28|1239.51
#2014-07-29|1212.15
#2014-07-30|1204.47
#2014-07-31|1183.44
#2014-08-01|1173.28
#2014-08-04|1192.30
#2014-08-05|1203.68
#2014-08-06|1188.15
#2014-08-07|1187.77
#2014-08-08|1198.02
#2014-08-11|1198.19
#2014-08-12|1198.27
#2014-08-13|1220.74
#2014-08-14|1223.58
#2014-08-15|1229.54
#2014-08-18|1224.63
#2014-08-19|1224.77
#2014-08-20|1227.37
#2014-08-21|1228.53
#2014-08-22|1239.56
#2014-08-25|1242.55
#2014-08-26|1243.93
#2014-08-27|1246.08
#2014-08-28|1246.66
#2014-08-29|1256.37
#2014-09-01|1262.17
#2014-09-02|1264.82
#2014-09-03|1275.75
#2014-09-04|1268.36
#2014-09-05|1272.38
#2014-09-08|1278.63
#2014-09-09|1273.14
#2014-09-10|1264.67
#2014-09-11|1265.34
#2014-09-12|1267.41
#2014-09-15|1268.13
#2014-09-16|1260.14
#2014-09-17|1260.92
#2014-09-18|1278.22
#2014-09-19|1284.13
#2014-09-22|1285.10
#2014-09-23|1283.81
#2014-09-24|1288.40
#2014-09-25|1283.91
#2014-09-26|1285.85
#2014-09-29|1276.83
#2014-09-30|1276.24
#2014-10-01|1280.50
#2014-10-02|1254.94
#2014-10-03|1253.74
#2014-10-06|1212.72
#2014-10-07|1217.38
#2014-10-08|1232.75
#2014-10-09|1246.32
#2014-10-10|1238.41
#2014-10-13|1236.40
#2014-10-14|1238.34
#2014-10-15|1244.59
#2014-10-16|1226.72
#2014-10-17|1235.31
#2014-10-20|1233.30
#2014-10-21|1231.35
#2014-10-22|1234.44
#2014-10-23|1234.43
#2014-10-24|1239.15
#2014-10-27|1252.82
#2014-10-28|1263.98
#2014-10-29|1264.38
#2014-10-30|1262.02
#2014-10-31|1270.44
#2014-11-03|1258.36
#2014-11-04|1258.10
#2014-11-05|1243.19
#2014-11-06|1244.91
#2014-11-07|1241.54
#2014-11-10|1234.90
#2014-11-11|1231.09
#2014-11-12|1218.15
#2014-11-13|1227.44
#2014-11-14|1231.00
#2014-11-17|1227.25
#2014-11-18|1234.42
#2014-11-19|1232.64
#2014-11-20|1229.52
#2014-11-21|1232.69
#2014-11-24|1244.70
#2014-11-25|1243.28
#2014-11-26|1239.40
#2014-11-27|1246.22
#2014-11-28|1237.85
#2014-12-01|1233.98
#2014-12-02|1235.11
#2014-12-03|1239.28
#2014-12-04|1242.79
#2014-12-05|1242.83
#2014-12-08|1209.49
#2014-12-09|1214.48
#2014-12-10|1214.64
#2014-12-11|1183.41
#2014-12-12|1185.69
#2014-12-15|1130.45
#2014-12-16|1133.06
#2014-12-17|1146.40
#2014-12-18|1168.71
#2014-12-19|1169.07
#2014-12-22|1182.50
#2014-12-23|1181.69
#2014-12-24|1173.01
#2014-12-25|1161.57
#2014-12-26|1154.33
#2014-12-29|1146.89
#2014-12-30|1147.98
#2014-12-31|1147.89
#2015-01-01|1147.89
#2015-01-02|1148.10
#2015-01-05|1142.70
#2015-01-06|1150.01
#2015-01-07|1166.60
#2015-01-08|1185.70
#2015-01-09|1194.35
#2015-01-12|1192.00
#2015-01-13|1206.08
#2015-01-14|1197.05
#2015-01-15|1202.81
#2015-01-16|1199.18
#2015-01-19|1204.68
#2015-01-20|1202.65
#2015-01-21|1212.53
#2015-01-22|1224.96
#2015-01-23|1232.37
#2015-01-26|1232.02
#2015-01-27|1249.05
#2015-01-28|1253.70
#2015-01-29|1244.54
#2015-01-30|1248.56
#2015-02-02|1251.86
#2015-02-03|1253.90
#2015-02-04|1250.77
#2015-02-05|1261.31
#2015-02-06|1265.42
#2015-02-09|1263.06
#2015-02-10|1261.68
#2015-02-11|1272.24
#2015-02-12|1276.08
#2015-02-13|1286.38
#2015-02-16|1281.69
#2015-02-17|1263.64
#2015-02-18|1275.72
#2015-02-19|1281.86
#2015-02-20|1283.12
#2015-02-23|1282.37
#2015-02-24|1292.33
#2015-02-25|1287.54
#2015-02-26|1291.96
#2015-02-27|1294.55
#2015-03-02|1290.57
#2015-03-03|1266.50
#2015-03-04|1266.49
#2015-03-05|1254.98
#2015-03-06|1268.30
#2015-03-09|1256.98
#2015-03-10|1232.41
#2015-03-11|1227.00
#2015-03-12|1244.62
#2015-03-13|1239.01
#2015-03-16|1213.71
#2015-03-17|1204.04
#2015-03-18|1215.03
#2015-03-19|1222.01
#2015-03-20|1221.52
#2015-03-23|1216.09
#2015-03-24|1201.68
#2015-03-25|1201.15
#2015-03-26|1183.77
#2015-03-27|1172.40
#2015-03-30|1176.60
#2015-03-31|1194.67
#2015-04-01|1218.52
#2015-04-02|1222.05
#2015-04-03|1232.52
#2015-04-06|1228.93
#2015-04-07|1234.37
#2015-04-08|1225.84
#2015-04-09|1228.14
#2015-04-10|1233.76
#2015-04-13|1234.00
#2015-04-14|1234.11
#2015-04-15|1234.03
#2015-04-16|1252.75
#2015-04-17|1255.78
#2015-04-20|1253.01
#2015-04-21|1261.63
#2015-04-22|1258.86
#2015-04-23|1247.06
#2015-04-24|1248.87
#2015-04-27|1237.12
#2015-04-28|1223.56
#2015-04-29|1215.23
#2015-04-30|1215.68
#2015-05-01|1215.68
#2015-05-04|1215.67
#2015-05-05|1215.60
#2015-05-06|1189.61
#2015-05-07|1156.35
#2015-05-08|1162.21
#2015-05-11|1141.71
#2015-05-12|1120.00
#2015-05-13|1134.68
#2015-05-14|1147.14
#2015-05-15|1163.22
#2015-05-18|1167.22
#2015-05-19|1172.09
#2015-05-20|1164.78
#2015-05-21|1169.23
#2015-05-22|1178.10
#2015-05-25|1158.33
#2015-05-26|1142.92
#2015-05-27|1144.36
#2015-05-28|1143.35
#2015-05-29|1155.37
#2015-06-01|1155.36
#2015-06-02|1134.13
#2015-06-03|1142.47
#2015-06-04|1147.61
#2015-06-05|1156.92
#2015-06-08|1162.23
#2015-06-09|1156.38
#2015-06-10|1159.20
#2015-06-11|1165.50
#2015-06-12|1170.04
#2015-06-15|1162.55
#2015-06-16|1164.96
#2015-06-17|1174.16
#2015-06-18|1172.98
#2015-06-19|1159.76
#2015-06-22|1162.31
#2015-06-23|1161.19
#2015-06-24|1167.74
#2015-06-25|1167.17
#2015-06-26|1167.30
#2015-06-29|1155.12
#2015-06-30|1157.02
#2015-07-01|1156.93
#2015-07-02|1147.88
#2015-07-03|1143.46
#2015-07-06|1124.22
#2015-07-07|1131.74
#2015-07-08|1118.46
#2015-07-09|1119.48
#2015-07-10|1126.30
#2015-07-13|1130.49
#2015-07-14|1133.53
#2015-07-15|1123.54
#2015-07-16|1110.29
#2015-07-17|1111.34
#2015-07-20|1089.02
#2015-07-21|1062.67
#2015-07-22|1054.73
#2015-07-23|1060.77
#2015-07-24|1049.29
#2015-07-27|1023.69
#2015-07-28|1007.24
#2015-07-29|1011.68
#2015-07-30|1011.66
#2015-07-31|1022.29
#2015-08-03|1038.61
#2015-08-04|1033.56
#2015-08-05|1036.42
#2015-08-06|1034.50
#2015-08-07|1038.15
#2015-08-10|1032.77
#2015-08-11|1017.98
#2015-08-12|1017.91
#2015-08-13|1008.18
#2015-08-14|1017.72
#2015-08-17|1017.03
#2015-08-18| 980.80
#2015-08-19| 994.13
#2015-08-20| 999.45
#2015-08-21| 989.60
#2015-08-24| 931.86
#2015-08-25| 945.71
#2015-08-26| 941.39
#2015-08-27| 970.18
#2015-08-28| 960.75
#2015-08-31| 977.44
#2015-09-01| 970.71
#2015-09-02| 978.80
#2015-09-03| 993.14
#2015-09-04| 988.14
#2015-09-07| 983.20
#2015-09-08| 988.64
#2015-09-09|1008.53
#2015-09-10|1011.70
#2015-09-11| 999.68
#2015-09-14| 993.46
#2015-09-15| 985.90
#2015-09-16| 995.70
#2015-09-17|1008.21
#2015-09-18|1019.94
#2015-09-21|1016.65
#2015-09-22|1003.70
#2015-09-23|1003.97
#2015-09-24| 990.63
#2015-09-25|1001.78
#2015-09-28| 978.87
#2015-09-29| 978.61
#2015-09-30| 977.50
#2015-10-01| 969.51
#2015-10-02| 966.06
#2015-10-05| 981.48
#2015-10-06| 986.46
#2015-10-07|1008.00
#2015-10-08|1006.00
#2015-10-09|1037.10
#2015-10-12|1049.12
#2015-10-13|1038.19
#2015-10-14|1043.68
#2015-10-15|1071.58
#2015-10-16|1065.61
#2015-10-19|1067.59
#2015-10-20|1067.89
#2015-10-21|1060.46
#2015-10-22|1058.16
#2015-10-23|1058.16
#2015-10-26|1063.00
#2015-10-27|1064.21
#2015-10-28|1051.49
#2015-10-29|1035.18
#2015-10-30|1044.62
#2015-11-02|1047.42
#2015-11-03|1053.28
#2015-11-04|1060.56
#2015-11-05|1052.86
#2015-11-06|1053.96
#2015-11-09|1037.57
#2015-11-10|1041.36
#2015-11-11|1035.00
#2015-11-12|1030.65
#2015-11-13|1028.02
#2015-11-16|1032.58
#2015-11-17|1041.02
#2015-11-18|1029.50
#2015-11-19|1039.16
#2015-11-20|1050.09
#2015-11-23|1049.72
#2015-11-24|1041.85
#2015-11-25|1042.31
#2015-11-26|1027.45
#2015-11-27|1022.68
#2015-11-30|1022.96
#2015-12-01|1014.47
#2015-12-02|1003.19
#2015-12-03| 997.79
#2015-12-04| 993.50
#2015-12-07| 993.50
#2015-12-08| 972.23
#2015-12-09| 972.20
#2015-12-10| 972.20
#2015-12-11| 954.54
#2015-12-14| 944.24
#2015-12-15| 974.77
#2015-12-16| 965.75
#2015-12-17| 980.36
#2015-12-18| 966.15
#2015-12-21| 948.23
#2015-12-22| 943.71
#2015-12-23| 956.18
#2015-12-24| 961.36
#2015-12-25| 963.28
#2015-12-28| 971.77
#2015-12-29| 975.78
#2015-12-30| 989.32
#2015-12-31| 989.32
#2016-01-01| 989.32
#2016-01-04| 966.25
#2016-01-05| 949.88
#2016-01-06| 951.26
#2016-01-07| 935.54
#2016-01-08| 942.97
#2016-01-11| 940.61
#2016-01-12| 948.73
#2016-01-13| 964.64
#2016-01-14| 958.29
#2016-01-15| 946.98
#2016-01-18| 944.92
#2016-01-19| 951.08
#2016-01-20| 943.38
#2016-01-21| 935.35
#2016-01-22| 952.83
#2016-01-25| 950.76
#2016-01-26| 952.72
#2016-01-27| 959.08
#2016-01-28| 955.22
#2016-01-29| 956.90
#2016-02-01| 962.54
#2016-02-02| 955.94
#2016-02-03| 956.82
#2016-02-04| 964.71
#2016-02-05| 973.66
#2016-02-08| 977.31
#2016-02-09| 979.85
#2016-02-10| 982.27
#2016-02-11| 969.22
#2016-02-12| 951.17
#2016-02-15| 952.91
#2016-02-16| 952.69
#2016-02-17| 944.89
#2016-02-18| 943.48
#2016-02-19| 945.68
#2016-02-22| 945.68
#2016-02-23| 949.11
#2016-02-24| 959.31
#2016-02-25| 966.29
#2016-02-26| 971.76
#2016-02-29| 971.05
#2016-03-01| 965.09
#2016-03-02| 978.47
#2016-03-03| 982.13
#2016-03-04| 983.33
#2016-03-07| 986.88
#2016-03-08| 976.77
#2016-03-09| 992.77
#2016-03-10|1001.86
#2016-03-11|1011.66
#2016-03-14|1019.13
#2016-03-15|1019.14
#2016-03-16|1023.83
#2016-03-17|1026.61
#2016-03-18|1024.82
#2016-03-21|1023.25
#2016-03-22|1022.76
#2016-03-23|1022.24
#2016-03-24|1016.74
#2016-03-25|1016.15
#2016-03-28|1011.12
#2016-03-29|1017.92
#2016-03-30|1028.61
#2016-03-31|1034.17
#2016-04-01|1034.43
#2016-04-04|1039.13
#2016-04-05|1028.63
#2016-04-06|1028.63
#2016-04-07|1024.22
#2016-04-08|1030.16
#2016-04-11|1036.15
#2016-04-12|1051.02
#2016-04-13|1051.02
#2016-04-14|1051.02
#2016-04-15|1051.02
#2016-04-18|1061.82
#2016-04-19|1072.72
#2016-04-20|1072.90
#2016-04-21|1069.64
#2016-04-22|1062.67
#2016-04-25|1060.68
#2016-04-26|1064.80
#2016-04-27|1061.95
#2016-04-28|1063.15
#2016-04-29|1069.77
#2016-05-02|1069.77
#2016-05-03|1068.64
#2016-05-04|1052.60
#2016-05-05|1052.60
#2016-05-06|1052.60
#2016-05-09|1053.91
#2016-05-10|1053.36
#2016-05-11|1055.72
#2016-05-12|1056.38
#2016-05-13|1054.07
#2016-05-16|1060.30
#2016-05-17|1051.39
#2016-05-18|1045.04
#2016-05-19|1032.98
#2016-05-20|1032.98
#2016-05-23|1033.74
#2016-05-24|1035.57
#2016-05-25|1045.63
#2016-05-26|1052.28
#2016-05-27|1058.00
#2016-05-30|1060.78
#2016-05-31|1066.30
#2016-06-01|1067.86
#2016-06-02|1083.88
#2016-06-03|1091.93
#2016-06-06|1109.74
#2016-06-07|1110.15
#2016-06-08|1106.42
#2016-06-09|1107.22
#2016-06-10|1098.81
#2016-06-13|1100.90
#2016-06-14|1108.07
#2016-06-15|1115.03
#2016-06-16|1102.48
#2016-06-17|1114.28
#2016-06-20|1120.22
#2016-06-21|1126.29
#2016-06-22|1121.87
#2016-06-23|1125.72
#2016-06-24|1109.99
#2016-06-27|1124.44
#2016-06-28|1140.95
#2016-06-29|1147.20
#2016-06-30|1157.63
#2016-07-01|1157.63
#2016-07-04|1165.49
#2016-07-05|1164.11
#2016-07-06|1162.36
#2016-07-07|1173.52
#2016-07-08|1168.71
#2016-07-11|1175.97
#2016-07-12|1182.68
#2016-07-13|1183.19
#2016-07-14|1194.18
#2016-07-15|1209.10
#2016-07-18|1209.10
#2016-07-19|1209.10
#2016-07-20|1216.25
#2016-07-21|1206.10
#2016-07-22|1213.27
#2016-07-25|1215.97
#2016-07-26|1222.19
#2016-07-27|1231.70
#2016-07-28|1239.09
#2016-07-29|1238.22
#2016-08-01|1225.76
#2016-08-02|1214.55
#2016-08-03|1218.17
#2016-08-04|1218.19
#2016-08-05|1226.41
#2016-08-08|1230.16
#2016-08-09|1238.34
#2016-08-10|1242.55
#2016-08-11|1231.83
#2016-08-12|1231.83
#2016-08-15|1230.94
#2016-08-16|1216.32
#2016-08-17|1210.44
#2016-08-18|1228.21
#2016-08-19|1224.41
#2016-08-22|1217.06
#2016-08-23|1227.70
#2016-08-24|1235.76
#2016-08-25|1238.08
#2016-08-26|1246.19
#2016-08-29|1249.57
#2016-08-30|1253.41
#2016-08-31|1260.30
#2016-09-01|1247.54
#2016-09-02|1236.95
#2016-09-05|1191.31
#2016-09-06|1204.84
#2016-09-07|1195.22
#2016-09-08|1142.90
#2016-09-09|1129.33
#2016-09-12|1095.05
#2016-09-13|1128.31
#2016-09-14|1145.89
#2016-09-15|1151.61
#2016-09-16|1169.37
#2016-09-19|1185.79
#2016-09-20|1171.52
#2016-09-21|1187.21
#2016-09-22|1210.88
#2016-09-23|1202.86
#2016-09-26|1205.14
#2016-09-27|1206.05
#2016-09-28|1190.92
#2016-09-29|1198.12
#2016-09-30|1184.84
#2016-10-03|1191.46
#2016-10-04|1204.95
#2016-10-05|1208.41
#2016-10-06|1213.80
#2016-10-07|1202.75
#2016-10-10|1145.52
#2016-10-11|1120.07
#2016-10-12|1066.47
#2016-10-13|1070.05
#2016-10-14|1142.81
#2016-10-17|1154.77
#2016-10-18|1171.12
#2016-10-19|1191.32
#2016-10-20|1191.54
#2016-10-21|1203.21
#2016-10-24|1203.21
#2016-10-25|1220.13
#2016-10-26|1207.40
#2016-10-27|1210.16
#2016-10-28|1206.40
#2016-10-31|1212.40
#2016-11-01|1219.28
#2016-11-02|1214.80
#2016-11-03|1218.57
#2016-11-04|1212.90
#2016-11-07|1228.57
#2016-11-08|1234.89
#2016-11-09|1239.18
#2016-11-10|1240.97
#2016-11-11|1214.94
#2016-11-14|1190.39
#2016-11-15|1197.48
#2016-11-16|1194.35
#2016-11-17|1192.21
#2016-11-18|1186.54
#2016-11-21|1190.65
#2016-11-22|1196.73
#2016-11-23|1201.81
#2016-11-24|1195.51
#2016-11-25|1204.02
#2016-11-28|1208.23
#2016-11-29|1206.71
#2016-11-30|1216.97
#2016-12-01|1209.45
#2016-12-02|1202.72
#2016-12-05|1202.72
#2016-12-06|1212.86
#2016-12-07|1217.37
#2016-12-08|1227.61
#2016-12-09|1227.76
#2016-12-12|1227.76
#2016-12-13|1232.81
#2016-12-14|1228.69
#2016-12-15|1224.75
#2016-12-16|1230.22
#2016-12-19|1222.49
#2016-12-20|1207.09
#2016-12-21|1211.16
#2016-12-22|1206.53
#2016-12-23|1215.74
#2016-12-26|1219.58
#2016-12-27|1223.61
#2016-12-28|1229.88
#2016-12-29|1236.84
#2016-12-30|1242.55
#2017-01-02|1242.55
#2017-01-03|1242.55
#2017-01-04|1256.79
#2017-01-05|1265.34
#2017-01-06|1272.79
#2017-01-09|1267.52
#2017-01-10|1285.05
#2017-01-11|1292.34
#2017-01-12|1297.56
#2017-01-13|1298.33
#2017-01-16|1296.79
#2017-01-17|1295.39
#2017-01-18|1288.43
#2017-01-19|1277.94
#2017-01-20|1294.82
#2017-01-23|1310.78
#2017-01-24|1307.53
#2017-01-25|1302.89
#2017-01-26|1297.88
#2017-01-27|1299.43
#2017-01-30|1303.78
#2017-01-31|1297.85
#2017-02-01|1301.65
#2017-02-02|1300.49
#2017-02-03|1305.78
#2017-02-06|1312.25
#2017-02-07|1305.70
#2017-02-08|1311.54
#2017-02-09|1322.69
#2017-02-10|1320.28
#2017-02-13|1320.28
#2017-02-14|1313.93
#2017-02-15|1305.35
#2017-02-16|1310.51
#2017-02-17|1311.53
#2017-02-20|1310.65
#2017-02-21|1298.20
#2017-02-22|1303.31
#2017-02-23|1305.28
#2017-02-24|1299.19
#2017-02-27|1303.91
#2017-02-28|1299.98
#2017-03-01|1303.84
#2017-03-02|1309.54
#2017-03-03|1303.11
#2017-03-06|1294.30
#2017-03-07|1289.59
#2017-03-08|1277.82
#2017-03-09|1275.03
#2017-03-10|1264.01
#2017-03-13|1254.36
#2017-03-14|1271.25
#2017-03-15|1279.63
#2017-03-16|1302.91
#2017-03-17|1309.16
#2017-03-20|1316.39
#2017-03-21|1318.55
#2017-03-22|1317.24
#2017-03-23|1317.35
#2017-03-24|1318.19
#2017-03-27|1323.73
#2017-03-28|1328.57
#2017-03-29|1331.33
#2017-03-30|1337.35
#2017-03-31|1336.62
#2017-04-03|1344.94
#2017-04-04|1344.18
#2017-04-05|1337.93
#2017-04-06|1337.93
#2017-04-07|1331.09
#2017-04-10|1326.87
#2017-04-11|1331.15
#2017-04-12|1336.33
#2017-04-13|1336.33
#2017-04-14|1336.33
#2017-04-17|1333.81
#2017-04-18|1333.13
#2017-04-19|1325.56
#2017-04-20|1322.14
#2017-04-21|1332.33
#2017-04-24|1324.90
#2017-04-25|1313.46
#2017-04-26|1315.60
#2017-04-27|1315.86
#2017-04-28|1318.02
#2017-05-01|1318.02
#2017-05-02|1319.14
#2017-05-03|1318.91
#2017-05-04|1327.11
#2017-05-05|1319.97
#2017-05-08|1322.09
#2017-05-09|1303.84
#2017-05-10|1303.84
#2017-05-11|1281.53
#2017-05-12|1276.50
#2017-05-15|1274.44
#2017-05-16|1288.99
#2017-05-17|1301.58
#2017-05-18|1303.24
#2017-05-19|1313.07
#2017-05-22|1319.00
#2017-05-23|1331.35
#2017-05-24|1334.12
#2017-05-25|1344.58
#2017-05-26|1352.85
#2017-05-29|1347.87
#2017-05-30|1347.20
#2017-05-31|1344.23
#2017-06-01|1337.12
#2017-06-02|1344.02
#2017-06-05|1355.76
#2017-06-06|1358.87
#2017-06-07|1360.79
#2017-06-08|1361.03
#2017-06-09|1357.90
#2017-06-12|1362.39
#2017-06-13|1369.19
#2017-06-14|1377.97
#2017-06-15|1379.90
#2017-06-16|1379.42
#2017-06-19|1381.55
#2017-06-20|1378.11
#2017-06-21|1378.67
#2017-06-22|1382.31
#2017-06-23|1384.53
#2017-06-26|1383.89
#2017-06-27|1375.96
#2017-06-28|1370.38
#2017-06-29|1362.74
#2017-06-30|1352.98
#2017-07-03|1357.00
#2017-07-04|1349.76
#2017-07-05|1342.21
#2017-07-06|1329.88
#2017-07-07|1329.89
#2017-07-10|1329.89
#2017-07-11|1333.98
#2017-07-12|1341.05
#2017-07-13|1350.99
#2017-07-14|1350.88
#2017-07-17|1349.87
#2017-07-18|1346.18
#2017-07-19|1347.41
#2017-07-20|1343.78
#2017-07-21|1347.68
#2017-07-24|1350.72
#2017-07-25|1344.86
#2017-07-26|1342.95
#2017-07-27|1347.35
#2017-07-28|1347.35
#2017-07-31|1340.48
#2017-08-01|1346.26
#2017-08-02|1349.60
#2017-08-03|1347.25
#2017-08-04|1349.66
#2017-08-07|1337.92
#2017-08-08|1345.34
#2017-08-09|1335.21
#2017-08-10|1337.31
#2017-08-11|1322.40
#2017-08-14|1322.40
#2017-08-15|1326.27
#2017-08-16|1327.65
#2017-08-17|1335.42
#2017-08-18|1331.14
#2017-08-21|1334.28
#2017-08-22|1340.30
#2017-08-23|1339.36
#2017-08-24|1343.91
#2017-08-25|1345.16
#2017-08-28|1356.15
#2017-08-29|1371.52
#2017-08-30|1366.64
#2017-08-31|1376.60
#2017-09-01|1384.83
#2017-09-04|1387.10
#2017-09-05|1391.39
#2017-09-06|1394.84
#2017-09-07|1408.03
#2017-09-08|1402.50
#2017-09-11|1400.10
#2017-09-12|1409.70
#2017-09-13|1413.41
#2017-09-14|1421.13
#2017-09-15|1426.79
#2017-09-18|1426.38
#2017-09-19|1430.41
#2017-09-20|1435.87
#2017-09-21|1438.10
#2017-09-22|1432.60
#2017-09-25|1441.08
#2017-09-26|1442.13
#2017-09-27|1438.70
#2017-09-28|1432.03
#2017-09-29|1448.52
#2017-10-02|1452.25
#2017-10-03|1457.74
#2017-10-04|1461.40
#2017-10-05|1471.64
#2017-10-06|1469.04
#2017-10-09|1462.87
#2017-10-10|1474.24
#2017-10-11|1488.69
#2017-10-12|1498.76
#2017-10-13|1498.76
#2017-10-16|1503.84
#2017-10-17|1496.23
#2017-10-18|1475.30
#2017-10-19|1456.95
#2017-10-20|1466.32
#2017-10-23|1466.32
#2017-10-24|1484.78
#2017-10-25|1498.26
#2017-10-26|1498.26
#2017-10-27|1500.20
#2017-10-30|1502.50
#2017-10-31|1505.45
#2017-11-01|1506.59
#2017-11-02|1497.45
#2017-11-03|1501.47
#2017-11-06|1509.11
#2017-11-07|1501.08
#2017-11-08|1502.41
#2017-11-09|1488.10
#2017-11-10|1470.60
#2017-11-13|1473.09
#2017-11-14|1486.05
#2017-11-15|1481.59
#2017-11-16|1479.57
#2017-11-17|1504.31
#2017-11-20|1525.99
#2017-11-21|1517.57
#2017-11-22|1516.27
#2017-11-23|1507.38
#2017-11-24|1494.30
#2017-11-27|1491.51
#2017-11-28|1510.47
#2017-11-29|1506.23
#2017-11-30|1491.81
#2017-12-01|1490.13
#2017-12-04|1481.85
#2017-12-05|1481.85
#2017-12-06|1472.21
#2017-12-07|1482.02
#2017-12-08|1478.50
#2017-12-11|1478.50
#2017-12-12|1469.01
#2017-12-13|1475.35
#2017-12-14|1483.34
#2017-12-15|1478.81
#2017-12-18|1475.31
#2017-12-19|1478.71
#2017-12-20|1483.57
#2017-12-21|1485.24
#2017-12-22|1486.45
#2017-12-25|1486.02
#2017-12-26|1489.72
#2017-12-27|1490.34
#2017-12-28|1490.02
#2017-12-29|1501.37
#2018-01-01|1501.37
#2018-01-02|1501.37
#2018-01-03|1523.81
#2018-01-04|1526.81
#2018-01-05|1522.45
#2018-01-08|1514.43
#2018-01-09|1519.54
#2018-01-10|1523.01
#2018-01-11|1537.85
#2018-01-12|1548.01
#2018-01-15|1556.57
#2018-01-16|1551.93
#2018-01-17|1556.60
#2018-01-18|1555.13
#2018-01-19|1557.43
#2018-01-22|1556.35
#2018-01-23|1553.59
#2018-01-24|1570.58
#2018-01-25|1565.21
#2018-01-26|1573.43
#2018-01-29|1585.01
#2018-01-30|1583.96
#2018-01-31|1584.15
#2018-02-01|1585.03
#2018-02-02|1576.01
#2018-02-05|1552.57
#2018-02-06|1528.49
#2018-02-07|1526.12
#2018-02-08|1521.99
#2018-02-09|1530.88
#2018-02-12|1543.80
#2018-02-13|1546.24
#2018-02-14|1537.06
#2018-02-15|1547.74
#2018-02-16|1553.89
#2018-02-19|1546.17
#2018-02-20|1531.01
#2018-02-21|1512.30
#2018-02-22|1483.63
#2018-02-23|1514.34
#2018-02-26|1532.34
#2018-02-27|1514.85
#2018-02-28|1512.88
#2018-03-01|1512.88
#2018-03-02|1486.09
#2018-03-05|1485.12
#2018-03-06|1475.03
#2018-03-07|1463.02
#2018-03-08|1458.82
#2018-03-09|1445.32
#2018-03-12|1463.17
#2018-03-13|1477.25
#2018-03-14|1498.69
#2018-03-15|1506.76
#2018-03-16|1500.82
#2018-03-19|1484.27
#2018-03-20|1487.42
#2018-03-21|1491.55
#2018-03-22|1480.06
#2018-03-23|1468.86
#2018-03-26|1478.98
#2018-03-27|1486.31
#2018-03-28|1470.11
#2018-03-29|1455.20
#2018-03-30|1456.95
#2018-04-02|1472.88
#2018-04-03|1449.39
#2018-04-04|1409.67
#2018-04-05|1424.56
#2018-04-06|1424.56
#2018-04-09|1417.73
#2018-04-10|1435.94
#2018-04-11|1448.36
#2018-04-12|1450.82
#2018-04-13|1450.82
#2018-04-16|1450.82
#2018-04-17|1444.18
#2018-04-18|1458.25
#2018-04-19|1469.97
#2018-04-20|1467.92
#2018-04-23|1458.66
#2018-04-24|1462.63
#2018-04-25|1452.75
#2018-04-26|1448.72
#2018-04-27|1441.29
#2018-04-30|1463.17
#2018-05-01|1463.17
#2018-05-02|1459.99
#2018-05-03|1469.38
#2018-05-04|1460.63
#2018-05-07|1450.60
#2018-05-08|1440.60
#2018-05-09|1427.41
#2018-05-10|1417.74
#2018-05-11|1437.21
#2018-05-14|1449.97
#2018-05-15|1439.52
#2018-05-16|1421.55
#2018-05-17|1422.95
#2018-05-18|1418.02
#2018-05-21|1433.28
#2018-05-22|1438.83
#2018-05-23|1442.98
#2018-05-24|1433.43
#2018-05-25|1441.78
#2018-05-28|1443.03
#2018-05-29|1443.03
#2018-05-30|1427.77
#2018-05-31|1438.58
#2018-06-01|1426.89
#2018-06-04|1423.05
#2018-06-05|1426.19
#2018-06-06|1435.42
#2018-06-07|1432.47
#2018-06-08|1421.13
#2018-06-11|1425.64
#2018-06-12|1425.15
#2018-06-13|1419.25
#2018-06-14|1411.70
#2018-06-15|1398.59
#2018-06-18|1364.36
#2018-06-19|1320.67
#2018-06-20|1338.45
#2018-06-21|1305.62
#2018-06-22|1304.40
#2018-06-25|1294.26
#2018-06-26|1285.31
#2018-06-27|1280.69
#2018-06-28|1248.34
#2018-06-29|1232.37
#2018-07-02|1252.68
#2018-07-03|1281.84
#2018-07-04|1279.29
#2018-07-05|1248.53
#2018-07-06|1267.82
#2018-07-09|1274.67
#2018-07-10|1287.23
#2018-07-11|1281.60
#2018-07-12|1292.26
#2018-07-13|1294.21
#2018-07-16|1278.11
#2018-07-17|1282.51
#2018-07-18|1285.34
#2018-07-19|1289.87
#2018-07-20|1304.98
#2018-07-23|1310.01
#2018-07-24|1305.81
#2018-07-25|1320.01
#2018-07-26|1326.36
#2018-07-27|1326.36
#2018-07-30|1326.36
#2018-07-31|1325.83
#2018-08-01|1340.08
#2018-08-02|1327.61
#2018-08-03|1335.20
#2018-08-06|1314.00
#2018-08-07|1327.68
#2018-08-08|1338.88
#2018-08-09|1343.20
#2018-08-10|1329.80
#2018-08-13|1329.80
#2018-08-14|1319.89
#2018-08-15|1304.48
#2018-08-16|1310.94
#2018-08-17|1321.82
#2018-08-20|1338.42
#2018-08-21|1341.69
#2018-08-22|1342.68
#2018-08-23|1345.69
#2018-08-24|1352.37
#2018-08-27|1371.74
#2018-08-28|1375.42
#2018-08-29|1370.81
#2018-08-30|1382.71
#2018-08-31|1385.16
#2018-09-03|1384.89
#2018-09-04|1382.22
#2018-09-05|1359.96
#2018-09-06|1365.02
#2018-09-07|1366.41
#2018-09-10|1365.02
#2018-09-11|1361.52
#2018-09-12|1366.06
#2018-09-13|1397.38
#2018-09-14|1406.78
#2018-09-17|1404.42
#2018-09-18|1431.87
#2018-09-19|1443.48
#2018-09-20|1448.28
#2018-09-21|1456.56
#2018-09-24|1450.38
#2018-09-25|1436.16
#2018-09-26|1444.91
#2018-09-27|1446.25
#2018-09-28|1462.55
#2018-10-01|1472.53
#2018-10-02|1455.32
#2018-10-03|1442.73
#2018-10-04|1424.47
#2018-10-05|1407.81
#2018-10-08|1371.77
#2018-10-09|1364.84
#2018-10-10|1387.06
#2018-10-11|1366.37
#2018-10-12|1381.41
#2018-10-15|1381.41
#2018-10-16|1387.36
#2018-10-17|1384.86
#2018-10-18|1366.76
#2018-10-19|1349.47
#2018-10-22|1322.69
#2018-10-23|1322.69
#2018-10-24|1289.14
#2018-10-25|1304.36
#2018-10-26|1289.69
#2018-10-29|1286.73
#2018-10-30|1284.88
#2018-10-31|1314.74
#2018-11-01|1327.37
#2018-11-02|1348.92
#2018-11-05|1334.03
#2018-11-06|1327.59
#2018-11-07|1330.62
#2018-11-08|1327.41
#2018-11-09|1309.58
#2018-11-12|1289.18
#2018-11-13|1292.19
#2018-11-14|1286.86
#2018-11-15|1267.51
#2018-11-16|1259.64
#2018-11-19|1258.26
#2018-11-20|1226.54
#2018-11-21|1241.18
#2018-11-22|1223.06
#2018-11-23|1236.59
#2018-11-26|1247.25
#2018-11-27|1256.13
#2018-11-28|1264.22
#2018-11-29|1264.18
#2018-11-30|1270.66
#2018-12-03|1291.17
#2018-12-04|1293.57
#2018-12-05|1293.57
#2018-12-06|1279.28
#2018-12-07|1282.44
#2018-12-10|1282.44
#2018-12-11|1265.55
#2018-12-12|1260.60
#2018-12-13|1246.66
#2018-12-14|1231.97
#2018-12-17|1214.68
#2018-12-18|1199.35
#2018-12-19|1218.29
#2018-12-20|1203.26
#2018-12-21|1195.92
#2018-12-24|1195.74
#2018-12-25|1158.25
#2018-12-26|1155.93
#2018-12-27|1148.65
#2018-12-28|1158.22
#2018-12-31|1158.22
#2019-01-01|1158.22
#2019-01-02|1172.02
#2019-01-03|1173.67
#2019-01-04|1179.74
#2019-01-07|1203.66
#2019-01-08|1204.56
#2019-01-09|1202.10
#2019-01-10|1205.34
#2019-01-11|1213.04
#2019-01-14|1198.00
#2019-01-15|1192.04
#2019-01-16|1192.00
#2019-01-17|1191.20
#2019-01-18|1191.46
#2019-01-21|1191.53
#2019-01-22|1210.89
#2019-01-23|1241.03
#2019-01-24|1241.59
#2019-01-25|1250.28
#2019-01-28|1259.38
#2019-01-29|1260.08
#2019-01-30|1276.11
#2019-01-31|1294.30
#2019-02-01|1311.08
#2019-02-04|1319.04
#2019-02-05|1316.46
#2019-02-06|1325.91
#2019-02-07|1317.95
#2019-02-08|1309.18
#2019-02-11|1300.76
#2019-02-12|1317.29
#2019-02-13|1329.23
#2019-02-14|1324.05
#2019-02-15|1307.63
#2019-02-18|1301.51
#2019-02-19|1301.51
#2019-02-20|1320.55
#2019-02-21|1320.21
#2019-02-22|1323.32
#2019-02-25|1339.50
#2019-02-26|1330.10
#2019-02-27|1330.19
#2019-02-28|1318.24
#2019-03-01|1290.47
#2019-03-04|1280.73
#2019-03-05|1292.57
#2019-03-06|1281.53
#2019-03-07|1295.41
#2019-03-08|1292.63
#2019-03-11|1292.30
#2019-03-12|1297.87
#2019-03-13|1306.42
#2019-03-14|1293.39
#2019-03-15|1285.48
#2019-03-18|1277.10
#2019-03-19|1287.82
#2019-03-20|1285.68
#2019-03-21|1293.16
#2019-03-22|1296.05
#2019-03-25|1285.28
#2019-03-26|1284.85
#2019-03-27|1277.56
#2019-03-28|1283.85
#2019-03-29|1289.13
#2019-04-01|1304.73
#2019-04-02|1307.28
#2019-04-03|1306.52
#2019-04-04|1299.13
#2019-04-05|1296.21
#2019-04-08|1296.21
#2019-04-09|1308.59
#2019-04-10|1314.94
#2019-04-11|1316.05
#2019-04-12|1321.84
#2019-04-15|1321.84
#2019-04-16|1321.84
#2019-04-17|1345.18
#2019-04-18|1348.06
#2019-04-19|1348.17
#2019-04-22|1343.32
#2019-04-23|1336.17
#2019-04-24|1328.33
#2019-04-25|1324.91
#2019-04-26|1325.36
#2019-04-29|1331.64
#2019-04-30|1334.67
#2019-05-01|1334.67
#2019-05-02|1339.14
#2019-05-03|1341.89
#2019-05-06|1341.89
#2019-05-07|1336.22
#2019-05-08|1322.74
#2019-05-09|1320.15
#2019-05-10|1324.51
#2019-05-13|1310.75
#2019-05-14|1307.27
#2019-05-15|1286.42
#2019-05-16|1284.97
#2019-05-17|1267.60
#2019-05-20|1267.60
#2019-05-21|1254.83
#2019-05-22|1273.81
#2019-05-23|1256.78
#2019-05-24|1271.29
#2019-05-27|1285.09
#2019-05-28|1297.44
#2019-05-29|1290.08
#2019-05-30|1296.23
#2019-05-31|1303.22
#2019-06-03|1303.22
#2019-06-04|1333.42
#2019-06-05|1342.96
#2019-06-06|1357.13
#2019-06-07|1358.56
#2019-06-10|1373.73
#2019-06-11|1373.13
#2019-06-12|1373.87
#2019-06-13|1378.00
#2019-06-14|1381.13
#2019-06-17|1368.46
#2019-06-18|1375.10
#2019-06-19|1397.87
#2019-06-20|1418.08
#2019-06-21|1416.77
#2019-06-24|1417.79
#2019-06-25|1426.93
#2019-06-26|1431.65
#2019-06-27|1438.14
#2019-06-28|1442.56
#2019-07-01|1451.06
#2019-07-02|1437.66
#2019-07-03|1462.09
#2019-07-04|1442.70
#2019-07-05|1451.86
#2019-07-08|1451.26
#2019-07-09|1442.07
#2019-07-10|1454.22
#2019-07-11|1469.63
#2019-07-12|1455.38
#2019-07-15|1448.39
#2019-07-16|1448.39
#2019-07-17|1433.43
#2019-07-18|1444.99
#2019-07-19|1464.39
#2019-07-22|1455.29
#2019-07-23|1448.44
#2019-07-24|1451.41
#2019-07-25|1459.23
#2019-07-26|1447.53
#2019-07-29|1447.53
#2019-07-30|1428.99
#2019-07-31|1438.47
#2019-08-01|1405.55
#2019-08-02|1396.90
#2019-08-05|1379.92
#2019-08-06|1389.60
#2019-08-07|1390.55
#2019-08-08|1388.28
#2019-08-09|1361.95
#2019-08-12|1361.95
#2019-08-13|1324.34
#2019-08-14|1328.39
#2019-08-15|1311.58
#2019-08-16|1334.75
#2019-08-19|1343.59
#2019-08-20|1336.21
#2019-08-21|1348.72
#2019-08-22|1340.59
#2019-08-23|1352.17
#2019-08-26|1335.53
#2019-08-27|1339.32
#2019-08-28|1346.07
#2019-08-29|1368.97
#2019-08-30|1375.98
#2019-09-02|1375.74
#2019-09-03|1366.55
#2019-09-04|1376.09
#2019-09-05|1386.51
#2019-09-06|1377.71
#2019-09-09|1372.83
#2019-09-10|1370.20
#2019-09-11|1376.11
#2019-09-12|1377.41
#2019-09-13|1383.64
#2019-09-16|1372.49
#2019-09-17|1366.57
#2019-09-18|1359.87
#2019-09-19|1344.04
#2019-09-20|1335.37
#2019-09-23|1325.00
#2019-09-24|1327.32
#2019-09-25|1331.55
#2019-09-26|1336.68
#2019-09-27|1338.96
#2019-09-30|1334.93
#2019-10-01|1320.57
#2019-10-02|1311.78
#2019-10-03|1310.87
#2019-10-04|1311.01
#2019-10-07|1315.31
#2019-10-08|1323.63
#2019-10-09|1324.20
#2019-10-10|1323.40
#2019-10-11|1327.38
#2019-10-14|1327.38
#2019-10-15|1323.48
#2019-10-16|1326.52
#2019-10-17|1324.45
#2019-10-18|1321.80
#2019-10-21|1318.66
#2019-10-22|1327.65
#2019-10-23|1327.65
#2019-10-24|1313.18
#2019-10-25|1274.89
#2019-10-28|1269.72
#2019-10-29|1266.71
#2019-10-30|1266.52
#2019-10-31|1277.39
#2019-11-01|1259.97
#2019-11-04|1284.19
#2019-11-05|1286.69
#2019-11-06|1286.29
#2019-11-07|1304.60
#2019-11-08|1308.39
#2019-11-11|1290.55
#2019-11-12|1291.17
#2019-11-13|1271.80
#2019-11-14|1266.26
#2019-11-15|1254.59
#2019-11-18|1261.09
#2019-11-19|1270.46
#2019-11-20|1261.55
#2019-11-21|1256.47
#2019-11-22|1262.09
#2019-11-25|1281.56
#2019-11-26|1288.85
#2019-11-27|1282.03
#2019-11-28|1271.73
#2019-11-29|1272.34
#2019-12-02|1251.51
#2019-12-03|1252.99
#2019-12-04|1247.18
#2019-12-05|1247.18
#2019-12-06|1242.82
#2019-12-09|1234.99
#2019-12-10|1234.99
#2019-12-11|1230.15
#2019-12-12|1250.50
#2019-12-13|1255.37
#2019-12-16|1235.07
#2019-12-17|1228.46
#2019-12-18|1232.50
#2019-12-19|1247.97
#2019-12-20|1243.11
#2019-12-23|1237.64
#2019-12-24|1234.74
#2019-12-25|1236.94
#2019-12-26|1247.78
#2019-12-27|1256.31
#2019-12-30|1269.50
#2019-12-31|1269.50
#2020-01-01|1269.50
#2020-01-02|1274.10
#2020-01-03|1273.90
#2020-01-06|1227.84
#2020-01-07|1242.98
#2020-01-08|1204.15
#2020-01-09|1232.30
#2020-01-10|1237.79
#2020-01-13|1246.56
#2020-01-14|1247.63
#2020-01-15|1250.23
#2020-01-16|1254.34
#2020-01-17|1260.91
#2020-01-20|1248.58
#2020-01-21|1225.74
#2020-01-22|1214.27
#2020-01-23|1209.87
#2020-01-24|1208.94
#2020-01-27|1168.02
#2020-01-28|1153.70
#2020-01-29|1154.09
#2020-01-30|1154.96
#2020-01-31|1148.38
#2020-02-03|1136.01
#2020-02-04|1158.07
#2020-02-05|1178.50
#2020-02-06|1182.38
#2020-02-07|1173.39
#2020-02-10|1173.39
#2020-02-11|1165.96
#2020-02-12|1185.81
#2020-02-13|1187.76
#2020-02-14|1182.19
#2020-02-17|1186.44
#2020-02-18|1174.00
#2020-02-19|1164.29
#2020-02-20|1148.51
#2020-02-21|1142.80
#2020-02-24|1093.27
#2020-02-25|1084.09
#2020-02-26|1015.21
#2020-02-27|1044.47
#2020-02-28|1016.13
#2020-03-02|1009.91
#2020-03-03|1031.64
#2020-03-04|1052.82
#2020-03-05|1061.24
#2020-03-06|1049.36
#2020-03-09| 995.19
#2020-03-10|1007.31
#2020-03-11| 995.44
#2020-03-12| 881.32
#2020-03-13| 860.16
#2020-03-16| 787.10
#2020-03-17| 760.13
#2020-03-18| 765.14
#2020-03-19| 754.73
#2020-03-20| 811.87
#2020-03-23| 719.57
#2020-03-24| 713.67
#2020-03-25| 733.58
#2020-03-26| 747.27
#2020-03-27| 765.18
#2020-03-30| 756.53
#2020-03-31| 776.72
#2020-04-01| 767.17
#2020-04-02| 783.36
#2020-04-03| 792.94
#2020-04-06| 792.94
#2020-04-07| 852.28
#2020-04-08| 865.11
#2020-04-09| 876.39
#2020-04-10| 888.02
#2020-04-13| 905.74
#2020-04-14| 930.96
#2020-04-15| 918.58
#2020-04-16| 884.14
#2020-04-17| 909.23
#2020-04-20| 931.26
#2020-04-21| 924.54
#2020-04-22| 933.48
#2020-04-23| 949.12
#2020-04-24| 935.48
#2020-04-27| 938.58
#2020-04-28| 945.05
#2020-04-29| 960.23
#2020-04-30| 975.47
#2020-05-01| 975.47
#2020-05-04| 975.47
#2020-05-05| 954.79
#2020-05-06| 954.79
#2020-05-07| 935.31
#2020-05-08| 948.96
#2020-05-11| 963.05
#2020-05-12| 982.05
#2020-05-13| 985.71
#2020-05-14| 972.86
#2020-05-15| 981.72
#2020-05-18| 987.20
#2020-05-19|1015.07
#2020-05-20|1038.26
#2020-05-21|1032.27
#2020-05-22|1028.02
#2020-05-25|1053.51
#2020-05-26|1072.14
#2020-05-27|1083.50
#2020-05-28|1077.95
#2020-05-29|1065.68
#2020-06-01|1090.90
#2020-06-02|1109.46
#2020-06-03|1109.46
#2020-06-04|1138.24
#2020-06-05|1158.33
#2020-06-08|1165.29
#2020-06-09|1142.26
#2020-06-10|1161.62
#2020-06-11|1158.27
#2020-06-12|1151.01
#2020-06-15|1110.08
#2020-06-16|1130.88
#2020-06-17|1147.50
#2020-06-18|1153.00
#2020-06-19|1155.49
#2020-06-22|1136.87
#2020-06-23|1141.89
#2020-06-24|1126.75
#2020-06-25|1118.93
#2020-06-26|1114.72
#2020-06-29|1115.54
#2020-06-30|1123.92
#2020-07-01|1133.32
#2020-07-02|1145.85
#2020-07-03|1149.04
#2020-07-06|1149.04
#2020-07-07|1143.70
#2020-07-08|1138.04
#2020-07-09|1144.02
#2020-07-10|1132.34
#2020-07-13|1122.34
#2020-07-14|1106.34
#2020-07-15|1128.87
#2020-07-16|1120.27
#2020-07-17|1125.38
#2020-07-20|1126.72
#2020-07-21|1146.19
#2020-07-22|1125.63
#2020-07-23|1127.87
#2020-07-24|1118.57
#2020-07-27|1118.57
#2020-07-28|1118.57
#2020-07-29|1124.29
#2020-07-30|1104.17
#2020-07-31|1133.75
#2020-08-03|1142.55
#2020-08-04|1159.42
#2020-08-05|1163.29
#2020-08-06|1150.74
#2020-08-07|1144.22
#2020-08-10|1151.37
#2020-08-11|1153.18
#2020-08-12|1153.18
#2020-08-13|1147.37
#2020-08-14|1136.78
#2020-08-17|1129.94
#2020-08-18|1139.90
#2020-08-19|1120.86
#2020-08-20|1107.01
#2020-08-21|1109.75
#2020-08-24|1132.26
#2020-08-25|1126.33
#2020-08-26|1142.16
#2020-08-27|1154.61
#2020-08-28|1155.50
#2020-08-31|1153.89
#2020-09-01|1141.27
#2020-09-02|1149.15
#2020-09-03|1136.38
#2020-09-04|1136.38
#2020-09-07|1136.38
#2020-09-08|1118.62
#2020-09-09|1123.72
#2020-09-10|1121.66
#2020-09-11|1103.11
#2020-09-14|1093.28
#2020-09-15|1111.88
#2020-09-16|1117.36
#2020-09-17|1106.55
#2020-09-18|1120.29
#2020-09-21|1107.94
#2020-09-22|1097.13
#2020-09-23|1102.49
#2020-09-24|1090.68
#2020-09-25|1086.34
#2020-09-28|1092.13
#2020-09-29|1092.91
#2020-09-30|1074.29
#2020-10-01|1089.85
#2020-10-02|1085.55
#2020-10-05|1097.33
#2020-10-06|1115.51
#2020-10-07|1122.21
#2020-10-08|1127.32
#2020-10-09|1119.59
#2020-10-12|1124.99
#2020-10-13|1124.99
#2020-10-14|1126.23
#2020-10-15|1101.32
#2020-10-16|1095.96
#2020-10-19|1066.54
#2020-10-20|1074.62
#2020-10-21|1080.90
#2020-10-22|1086.31
#2020-10-23|1086.31
#2020-10-26|1083.02
#2020-10-27|1087.61
#2020-10-28|1092.04
#2020-10-29|1085.06
#2020-10-30|1081.89
#2020-11-02|1092.78
#2020-11-03|1109.81
#2020-11-04|1106.10
#2020-11-05|1133.26
#2020-11-06|1134.17
#2020-11-09|1148.16
#2020-11-10|1162.57
#2020-11-11|1176.43
#2020-11-12|1173.72
#2020-11-13|1190.57
#2020-11-16|1196.75
#2020-11-17|1199.68
#2020-11-18|1205.08
#2020-11-19|1209.27
#2020-11-20|1232.10
#2020-11-23|1254.97
#2020-11-24|1242.14
#2020-11-25|1247.67
#2020-11-26|1267.02
#2020-11-27|1280.97
#2020-11-30|1270.56
#2020-12-01|1277.82
#2020-12-02|1277.14
#2020-12-03|1299.95
#2020-12-04|1308.25
#2020-12-07|1308.25
#2020-12-08|1341.74
#2020-12-09|1337.59
#2020-12-10|1337.59
#2020-12-11|1337.59
#2020-12-14|1337.08
#2020-12-15|1347.59
#2020-12-16|1366.06
#2020-12-17|1381.72
#2020-12-18|1383.65
#2020-12-21|1291.22
#2020-12-22|1305.42
#2020-12-23|1305.23
#2020-12-24|1333.03
#2020-12-25|1346.70
#2020-12-28|1312.87
#2020-12-29|1354.06
#2020-12-30|1339.30
#2020-12-31|1339.30
#2021-01-01|1339.30
#2021-01-04|1358.18
#2021-01-05|1378.07
#2021-01-06|1382.44
#2021-01-07|1399.46
#2021-01-08|1387.44
#2021-01-11|1393.75
#2021-01-12|1401.72
#2021-01-13|1410.25
#2021-01-14|1411.25
#2021-01-15|1400.24
#2021-01-18|1393.60
#2021-01-19|1412.82
#2021-01-20|1411.79
#2021-01-21|1416.71
#2021-01-22|1409.47
#2021-01-25|1414.96
#2021-01-26|1417.41
#2021-01-27|1419.94
#2021-01-28|1385.01
#2021-01-29|1385.05
#2021-02-01|1400.93
#2021-02-02|1407.89
#2021-02-03|1404.83
#2021-02-04|1410.76
#2021-02-05|1424.55
#2021-02-08|1442.38
#2021-02-09|1452.79
#2021-02-10|1442.33
#2021-02-11|1448.74
#2021-02-12|1448.74
#2021-02-15|1458.63
#2021-02-16|1464.54
#2021-02-17|1458.71
#2021-02-18|1463.38
#2021-02-19|1452.17
#2021-02-22|1430.21
#2021-02-23|1448.50
#2021-02-24|1443.30
#2021-02-25|1462.37
#2021-02-26|1462.37
#2021-03-01|1459.50
#2021-03-02|1461.70
#2021-03-03|1481.76
#2021-03-04|1478.92
#2021-03-05|1484.97
#2021-03-08|1469.25
#2021-03-09|1481.19
#2021-03-10|1499.28
#2021-03-11|1505.97
#2021-03-12|1490.72
#2021-03-15|1501.83
#2021-03-16|1512.23
#2021-03-17|1509.24
#2021-03-18|1511.45
#2021-03-19|1514.39
#2021-03-22|1519.23
#2021-03-23|1516.07
#2021-03-24|1522.41
#2021-03-25|1517.16
#2021-03-26|1522.99
#2021-03-29|1534.90
#2021-03-30|1531.93
#2021-03-31|1527.18
#2021-04-01|1532.52
#2021-04-02|1532.62
#2021-04-05|1510.03
#2021-04-06|1510.03
#2021-04-07|1493.69
#2021-04-08|1500.43
#2021-04-09|1502.84
#2021-04-12|1478.10
#2021-04-13|1478.10
#2021-04-14|1478.10
#2021-04-15|1478.10
#2021-04-16|1501.43
#2021-04-19|1532.16
#2021-04-20|1525.29
#2021-04-21|1524.78
#2021-04-22|1513.61
#2021-04-23|1503.83
#2021-04-26|1508.79
#2021-04-27|1510.41
#2021-04-28|1526.25
#2021-04-29|1544.51
#2021-04-30|1547.87
#2021-05-03|1547.87
#2021-05-04|1547.87
#2021-05-05|1532.99
#2021-05-06|1540.73
#2021-05-07|1548.59
#2021-05-10|1564.36
#2021-05-11|1548.82
#2021-05-12|1541.34
#2021-05-13|1511.60
#2021-05-14|1518.44
#2021-05-17|1519.86
#2021-05-18|1539.23
#2021-05-19|1542.12
#2021-05-20|1542.59
#2021-05-21|1541.88
#2021-05-24|1551.87
#2021-05-25|1560.45
#2021-05-26|1560.45
#2021-05-27|1587.13
#2021-05-28|1587.20
#2021-05-31|1598.48
#2021-06-01|1625.52
#2021-06-02|1625.19
#2021-06-03|1625.19
#2021-06-04|1620.87
#2021-06-07|1623.65
#2021-06-08|1623.92
#2021-06-09|1636.86
#2021-06-10|1634.77
#2021-06-11|1643.26
#2021-06-14|1637.33
#2021-06-15|1630.82
#2021-06-16|1641.43
#2021-06-17|1633.00
#2021-06-18|1628.15
#2021-06-21|1611.02
#2021-06-22|1597.17
#2021-06-23|1579.22
#2021-06-24|1573.86
#2021-06-25|1570.69
#2021-06-28|1569.78
#2021-06-29|1575.11
#2021-06-30|1575.16
#2021-07-01|1573.71
#2021-07-02|1545.60
#2021-07-05|1549.98
#2021-07-06|1555.91
#2021-07-07|1540.45
#2021-07-08|1498.54
#2021-07-09|1507.64
#2021-07-12|1502.22
#2021-07-13|1527.46
#2021-07-14|1526.14
#2021-07-15|1527.27
#2021-07-16|1534.75
#2021-07-19|1517.07
#2021-07-20|1497.87
#2021-07-21|1495.98
#2021-07-22|1510.09
#2021-07-23|1501.89
#2021-07-26|1501.89
#2021-07-27|1488.92
#2021-07-28|1488.92
#2021-07-29|1488.76
#2021-07-30|1479.82
#2021-08-02|1474.91
#2021-08-03|1489.97
#2021-08-04|1486.78
#2021-08-05|1473.57
#2021-08-06|1460.48
#2021-08-09|1464.78
#2021-08-10|1466.35
#2021-08-11|1468.47
#2021-08-12|1468.47
#2021-08-13|1460.77
#2021-08-16|1447.05
#2021-08-17|1473.74
#2021-08-18|1480.55
#2021-08-19|1471.71
#2021-08-20|1479.49
#2021-08-23|1490.23
#2021-08-24|1512.22
#2021-08-25|1533.18
#2021-08-26|1532.36
#2021-08-27|1542.41
#2021-08-30|1564.24
#2021-08-31|1575.53
#2021-09-01|1560.28
#2021-09-02|1565.37
#2021-09-03|1555.94
#2021-09-06|1567.44
#2021-09-07|1547.41
#2021-09-08|1549.74
#2021-09-09|1554.11
#2021-09-10|1560.75
#2021-09-13|1553.97
#2021-09-14|1557.49
#2021-09-15|1565.01
#2021-09-16|1563.06
#2021-09-17|1555.71
#2021-09-20|1521.71
#2021-09-21|1535.31
#2021-09-22|1533.88
#2021-09-23|1537.16
#2021-09-24|1537.16
#2021-09-27|1510.81
#2021-09-28|1500.90
#2021-09-29|1502.34
#2021-09-30|1492.15
#2021-10-01|1505.59
#2021-10-04|1508.02
#2021-10-05|1515.63
#2021-10-06|1517.80
#2021-10-07|1528.13
#2021-10-08|1533.98
#2021-10-11|1526.24
#2021-10-12|1549.25
#2021-10-13|1549.25
#2021-10-14|1559.30
#2021-10-15|1548.17
#2021-10-18|1547.89
#2021-10-19|1539.81
#2021-10-20|1548.74
#2021-10-21|1555.74
#2021-10-22|1555.74
#2021-10-25|1557.23
#2021-10-26|1555.64
#2021-10-27|1536.89
#2021-10-28|1533.49
#2021-10-29|1546.10
#2021-11-01|1522.41
#2021-11-02|1528.29
#2021-11-03|1503.35
#2021-11-04|1515.40
#2021-11-05|1517.22
#2021-11-08|1530.73
#2021-11-09|1559.07
#2021-11-10|1563.72
#2021-11-11|1561.25
#2021-11-12|1569.97
#2021-11-15|1576.11
#2021-11-16|1585.97
#2021-11-17|1585.19
#2021-11-18|1597.37
#2021-11-19|1583.54
#2021-11-22|1581.39
#2021-11-23|1571.50
#2021-11-24|1563.61
#2021-11-25|1568.63
#2021-11-26|1524.54
#2021-11-29|1505.64
#2021-11-30|1478.55
#2021-12-01|1497.89
#2021-12-02|1490.95
#2021-12-03|1491.61
#2021-12-06|1491.61
#2021-12-07|1521.52
#2021-12-08|1538.42
#2021-12-09|1541.41
#2021-12-10|1541.41
#2021-12-13|1546.95
#2021-12-14|1547.47
#2021-12-15|1540.73
#2021-12-16|1559.50
#2021-12-17|1559.74
#2021-12-20|1527.71
#2021-12-21|1534.95
#2021-12-22|1534.72
#2021-12-23|1552.51
#2021-12-24|1556.71
#2021-12-27|1551.22
#2021-12-28|1556.67
#2021-12-29|1563.23
#2021-12-30|1573.49
#2021-12-31|1573.49
#2022-01-03|1573.49
#2022-01-04|1593.11
#2022-01-05|1606.63
#2022-01-06|1577.88
#2022-01-07|1577.45
#2022-01-10|1579.23
#2022-01-11|1593.95
#2022-01-12|1605.74
#2022-01-13|1620.08
#2022-01-14|1609.57
#2022-01-17|1614.17
#2022-01-18|1600.94
#2022-01-19|1594.44
#2022-01-20|1594.91
#2022-01-21|1590.15
#2022-01-24|1569.57
#2022-01-25|1563.59
#2022-01-26|1566.42
#2022-01-27|1547.62
#2022-01-28|1544.00
#2022-01-31|1562.49
#2022-02-01|1582.32
#2022-02-02|1585.52
#2022-02-03|1584.19
#2022-02-04|1594.56
#2022-02-07|1598.01
#2022-02-08|1605.91
#2022-02-09|1616.79
#2022-02-10|1613.73
#2022-02-11|1602.71
#2022-02-14|1599.22
#2022-02-15|1622.25
#2022-02-16|1622.25
#2022-02-17|1638.98
#2022-02-18|1637.30
#2022-02-21|1621.57
#2022-02-22|1613.11
#2022-02-23|1642.64
#2022-02-24|1585.65
#2022-02-25|1609.00
#2022-02-28|1599.23
#2022-03-01|1614.50
#2022-03-02|1607.47
#2022-03-03|1620.57
#2022-03-04|1595.96
#2022-03-07|1538.75
#2022-03-08|1522.46
#2022-03-09|1553.36
#2022-03-10|1554.43
#2022-03-11|1558.32
#2022-03-14|1549.90
#2022-03-15|1528.59
#2022-03-16|1559.61
#2022-03-17|1574.82
#2022-03-18|1578.95
#2022-03-21|1564.23
#2022-03-22|1569.29
#2022-03-23|1570.79
#2022-03-24|1568.92
#2022-03-25|1563.30
#2022-03-28|1564.20
#2022-03-29|1572.49
#2022-03-30|1593.60
#2022-03-31|1595.94
#2022-04-01|1588.96
#2022-04-04|1594.12
#2022-04-05|1597.51
#2022-04-06|1597.51
#2022-04-07|1578.26
#2022-04-08|1585.85
#2022-04-11|1579.76
#2022-04-12|1580.39
#2022-04-13|1580.39
#2022-04-14|1580.39
#2022-04-15|1580.39
#2022-04-18|1579.52
#2022-04-19|1589.59
#2022-04-20|1591.09
#2022-04-21|1598.74
#2022-04-22|1597.79
#2022-04-25|1583.34
#2022-04-26|1568.16
#2022-04-27|1555.29
#2022-04-28|1556.30
#2022-04-29|1567.40
#2022-05-02|1567.40
#2022-05-03|1529.91
#2022-05-04|1529.91
#2022-05-05|1535.86
#2022-05-06|1510.10
#2022-05-09|1465.70
#2022-05-10|1492.74
#2022-05-11|1472.27
#2022-05-12|1436.50
#2022-05-13|1442.19
#2022-05-16|1442.19
#2022-05-17|1483.79
#2022-05-18|1492.77
#2022-05-19|1477.87
#2022-05-20|1505.98
#2022-05-23|1516.86
#2022-05-24|1518.02
#2022-05-25|1519.80
#2022-05-26|1534.40
#2022-05-27|1536.38
#2022-05-30|1554.97
#2022-05-31|1567.13
#2022-06-01|1556.97
#2022-06-02|1542.06
#2022-06-03|1542.06
#2022-06-06|1536.74
#2022-06-07|1519.96
#2022-06-08|1526.13
#2022-06-09|1527.75
#2022-06-10|1504.72
#2022-06-13|1470.34
#2022-06-14|1471.10
#2022-06-15|1471.28
#2022-06-16|1441.58
#2022-06-17|1436.35
#2022-06-20|1435.97
#2022-06-21|1447.90
#2022-06-22|1426.11
#2022-06-23|1421.64
#2022-06-24|1426.36
#2022-06-27|1438.42
#2022-06-28|1457.09
#2022-06-29|1443.87
#2022-06-30|1426.89
#2022-07-01|1416.45
#2022-07-04|1392.41
#2022-07-05|1361.24
#2022-07-06|1350.73
#2022-07-07|1368.80
#2022-07-08|1363.30
#2022-07-11|1354.74
#2022-07-12|1343.02
#2022-07-13|1343.02
#2022-07-14|1324.03
#2022-07-15|1317.11
#2022-07-18|1324.42
#2022-07-19|1313.97
#2022-07-20|1318.26
#2022-07-21|1319.73
#2022-07-22|1327.39
#2022-07-25|1341.95
#2022-07-26|1333.01
#2022-07-27|1343.20
#2022-07-28|1343.20
#2022-07-29|1343.20
#2022-08-01|1388.04
#2022-08-02|1380.09
#2022-08-03|1373.83
#2022-08-04|1384.15
#2022-08-05|1406.42
#2022-08-08|1399.93
#2022-08-09|1425.74
#2022-08-10|1414.16
#2022-08-11|1433.68
#2022-08-12|1433.68
#2022-08-15|1421.41
#2022-08-16|1425.29
#2022-08-17|1441.21
#2022-08-18|1431.30
#2022-08-19|1424.73
#2022-08-22|1401.49
#2022-08-23|1413.33
#2022-08-24|1418.87
#2022-08-25|1437.33
#2022-08-26|1432.75
#2022-08-29|1408.64
#2022-08-30|1423.92
#2022-08-31|1420.08
#2022-09-01|1400.67
#2022-09-02|1403.17
#2022-09-05|1410.38
#2022-09-06|1421.36
#2022-09-07|1412.55
#2022-09-08|1422.09
#2022-09-09|1435.78
#2022-09-12|1443.43
#2022-09-13|1448.64
#2022-09-14|1432.87
#2022-09-15|1422.28
#2022-09-16|1394.44
#2022-09-19|1395.38
#2022-09-20|1403.18
#2022-09-21|1387.00
#2022-09-22|1391.83
#2022-09-23|1376.29
#2022-09-26|1343.47
#2022-09-27|1325.15
#2022-09-28|1300.24
#2022-09-29|1300.47
#2022-09-30|1312.75
#2022-10-03|1271.88
#2022-10-04|1307.70
#2022-10-05|1317.19
#2022-10-06|1332.66
#2022-10-07|1323.27
#2022-10-10|1286.08
#2022-10-11|1265.33
#2022-10-12|1270.30
#2022-10-13|1270.30
#2022-10-14|1270.30
#2022-10-17|1269.52
#2022-10-18|1298.88
#2022-10-19|1291.86
#2022-10-20|1301.09
#2022-10-21|1284.66
#2022-10-24|1284.66
#2022-10-25|1286.87
#2022-10-26|1315.59
#2022-10-27|1320.13
#2022-10-28|1311.44
#2022-10-31|1307.03
#2022-11-01|1329.34
#2022-11-02|1332.23
#2022-11-03|1318.17
#2022-11-04|1340.27
#2022-11-07|1344.74
#2022-11-08|1350.09
#2022-11-09|1354.04
#2022-11-10|1356.00
#2022-11-11|1402.50
#2022-11-14|1389.68
#2022-11-15|1417.24
#2022-11-16|1404.36
#2022-11-17|1387.86
#2022-11-18|1384.56
#2022-11-21|1372.22
#2022-11-22|1371.59
#2022-11-23|1371.08
#2022-11-24|1392.34
#2022-11-25|1391.38
#2022-11-28|1399.83
#2022-11-29|1411.74
#2022-11-30|1427.17
#2022-12-01|1450.56
#2022-12-02|1457.57
#2022-12-05|1457.57
#2022-12-06|1441.45
#2022-12-07|1436.41
#2022-12-08|1449.58
#2022-12-09|1450.63
#2022-12-12|1450.63
#2022-12-13|1450.80
#2022-12-14|1466.99
#2022-12-15|1432.91
#2022-12-16|1426.19
#2022-12-19|1428.53
#2022-12-20|1418.24
#2022-12-21|1423.11
#2022-12-22|1431.36
#2022-12-23|1425.59
#2022-12-26|1434.87
#2022-12-27|1454.93
#2022-12-28|1454.28
#2022-12-29|1466.90
#2022-12-30|1464.20
#2023-01-02|1464.20
#2023-01-03|1477.39
#2023-01-04|1483.99
#2023-01-05|1479.35
#2023-01-06|1491.45
#2023-01-09|1537.12
#2023-01-10|1538.90
#2023-01-11|1546.47
#2023-01-12|1550.54
#2023-01-13|1572.21
#2023-01-16|1570.00
#2023-01-17|1566.57
#2023-01-18|1574.05
#2023-01-19|1571.14
#2023-01-20|1571.69
#2023-01-23|1581.40
#2023-01-24|1577.30
#2023-01-25|1572.54
#2023-01-26|1568.05
#2023-01-27|1575.67
#2023-01-30|1586.69
#2023-01-31|1577.44
#2023-02-01|1599.06
#2023-02-02|1605.23
#2023-02-03|1592.97
#2023-02-06|1557.95
#2023-02-07|1553.67
#2023-02-08|1550.45
#2023-02-09|1549.70
#2023-02-10|1533.20
#2023-02-13|1522.43
#2023-02-14|1507.10
#2023-02-15|1464.98
#2023-02-16|1467.09
#2023-02-17|1450.73
#2023-02-20|1475.07
#2023-02-21|1479.36
#2023-02-22|1472.64
#2023-02-23|1465.59
#2023-02-24|1446.88
#2023-02-27|1430.29
#2023-02-28|1416.78
#2023-03-01|1428.67
#2023-03-02|1415.85
#2023-03-03|1419.79
#2023-03-06|1419.79
#2023-03-07|1437.68
#2023-03-08|1415.57
#2023-03-09|1422.20
#2023-03-10|1410.08
#2023-03-13|1397.75
#2023-03-14|1356.38
#2023-03-15|1382.15
#2023-03-16|1377.93
#2023-03-17|1390.06
#2023-03-20|1388.16
#2023-03-21|1389.95
#2023-03-22|1384.18
#2023-03-23|1415.44
#2023-03-24|1408.28
#2023-03-27|1397.47
#2023-03-28|1419.60
#2023-03-29|1427.33
#2023-03-30|1413.38
#2023-03-31|1412.55
#2023-04-03|1411.94
#2023-04-04|1412.88
#2023-04-05|1402.39
#2023-04-06|1402.39
#2023-04-07|1407.21
#2023-04-10|1398.25
#2023-04-11|1408.61
#2023-04-12|1406.26
#2023-04-13|1406.26
#2023-04-14|1406.26
#2023-04-17|1412.08
#2023-04-18|1413.82
#2023-04-19|1385.52
#2023-04-20|1376.83
#2023-04-21|1372.68
#2023-04-24|1365.91
#2023-04-25|1334.82
#2023-04-26|1347.02
#2023-04-27|1343.00
#2023-04-28|1346.79
#2023-05-01|1346.79
#2023-05-02|1332.93
#2023-05-03|1347.65
#2023-05-04|1347.65
#2023-05-05|1347.65
#2023-05-08|1377.46
#2023-05-09|1394.96
#2023-05-10|1398.61
#2023-05-11|1385.04
#2023-05-12|1368.66
#2023-05-15|1350.96
#2023-05-16|1341.64
#2023-05-17|1313.49
#2023-05-18|1315.51
#2023-05-19|1304.93
#2023-05-22|1310.63
#2023-05-23|1320.85
#2023-05-24|1328.04
#2023-05-25|1321.21
#2023-05-26|1315.87
#2023-05-29|1322.34
#2023-05-30|1321.43
#2023-05-31|1320.11
#2023-06-01|1286.59
#2023-06-02|1299.47
#2023-06-05|1299.47
#2023-06-06|1285.01
#2023-06-07|1292.29
#2023-06-08|1305.32
#2023-06-09|1315.73
#2023-06-12|1312.39
#2023-06-13|1326.35
#2023-06-14|1317.51
#2023-06-15|1299.23
#2023-06-16|1302.52
#2023-06-19|1295.56
#2023-06-20|1293.13
#2023-06-21|1266.73
#2023-06-22|1248.92
#2023-06-23|1237.86
#2023-06-26|1212.36
#2023-06-27|1206.48
#2023-06-28|1184.57
#2023-06-29|1206.24
#2023-06-30|1227.56
#2023-07-03|1237.76
#2023-07-04|1258.91
#2023-07-05|1246.69
#2023-07-06|1225.50
#2023-07-07|1217.71
#2023-07-10|1220.47
#2023-07-11|1229.86
#2023-07-12|1209.86
#2023-07-13|1227.49
#2023-07-14|1248.47
#2023-07-17|1267.15
#2023-07-18|1282.73
#2023-07-19|1295.89
#2023-07-20|1281.93
#2023-07-21|1265.34
#2023-07-24|1251.62
#2023-07-25|1251.61
#2023-07-26|1257.41
#2023-07-27|1284.20
#2023-07-28|1284.20
#2023-07-31|1290.54
#2023-08-01|1290.54
#2023-08-02|1282.59
#2023-08-03|1253.22
#2023-08-04|1251.87
#2023-08-07|1249.97
#2023-08-08|1233.49
#2023-08-09|1248.58
#2023-08-10|1246.26
#2023-08-11|1254.58
#2023-08-14|1254.58
#2023-08-15|1234.74
#2023-08-16|1238.48
#2023-08-17|1245.06
#2023-08-18|1248.90
#2023-08-21|1261.52
#2023-08-22|1289.21
#2023-08-23|1295.23
#2023-08-24|1306.11
#2023-08-25|1311.36
#2023-08-28|1311.85
#2023-08-29|1326.19
#2023-08-30|1343.89
#2023-08-31|1342.00
#2023-09-01|1333.82
#2023-09-04|1314.45
#2023-09-05|1308.56
#2023-09-06|1302.29
#2023-09-07|1305.72
#2023-09-08|1307.07
#2023-09-11|1304.79
#2023-09-12|1304.77
#2023-09-13|1284.02
#2023-09-14|1292.28
#2023-09-15|1287.05
#2023-09-18|1276.46
#2023-09-19|1268.50
#2023-09-20|1250.99
#2023-09-21|1255.68
#2023-09-22|1268.58
#2023-09-25|1251.11
#2023-09-26|1227.28
#2023-09-27|1224.17
#2023-09-28|1207.41
#2023-09-29|1219.70
#2023-10-02|1195.42
#2023-10-03|1178.56
#2023-10-04|1185.90
#2023-10-05|1186.58
#2023-10-06|1170.59
#2023-10-09|1158.85
#2023-10-10|1172.94
#2023-10-11|1201.64
#2023-10-12|1203.45
#2023-10-13|1203.45
#2023-10-16|1175.79
#2023-10-17|1177.84
#2023-10-18|1174.97
#2023-10-19|1158.84
#2023-10-20|1135.47
#2023-10-23|1135.47
#2023-10-24|1142.58
#2023-10-25|1147.14
#2023-10-26|1117.33
#2023-10-27|1133.06
#2023-10-30|1143.25
#2023-10-31|1131.73
#2023-11-01|1124.20
#2023-11-02|1159.21
#2023-11-03|1180.05
#2023-11-06|1188.51
#2023-11-07|1177.91
#2023-11-08|1184.12
#2023-11-09|1176.73
#2023-11-10|1148.12
#2023-11-13|1131.45
#2023-11-14|1123.49
#2023-11-15|1176.97
#2023-11-16|1168.75
#2023-11-17|1187.61
#2023-11-20|1194.33
#2023-11-21|1195.80
#2023-11-22|1191.58
#2023-11-23|1190.67
#2023-11-24|1174.78
#2023-11-27|1182.29
#2023-11-28|1201.26
#2023-11-29|1202.01
#2023-11-30|1175.06
#2023-12-01|1184.29
#2023-12-04|1189.40
#2023-12-05|1189.40
#2023-12-06|1193.98
#2023-12-07|1185.72
#2023-12-08|1177.27
#2023-12-11|1177.27
#2023-12-12|1151.32
#2023-12-13|1132.32
#2023-12-14|1177.32
#2023-12-15|1192.23
#2023-12-18|1190.32
#2023-12-19|1190.86
#2023-12-20|1202.06
#2023-12-21|1212.18
#2023-12-22|1220.88
#2023-12-25|1221.69
#2023-12-26|1225.41
#2023-12-27|1232.95
#2023-12-28|1252.51
#2023-12-29|1252.51
#2024-01-01|1252.51
#2024-01-02|1273.89
#2024-01-03|1265.79
#2024-01-04|1271.28
#2024-01-05|1250.67
#2024-01-08|1231.49
#2024-01-09|1228.58
#2024-01-10|1227.48
#2024-01-11|1216.37
#2024-01-12|1218.28
#2024-01-15|1215.18
#2024-01-16|1193.67
#2024-01-17|1172.02
#2024-01-18|1168.40
#2024-01-19|1172.70
#2024-01-22|1155.69
#2024-01-23|1140.88
#2024-01-24|1162.19
#2024-01-25|1157.96
#2024-01-26|1154.65
#2024-01-29|1167.18
#2024-01-30|1175.24
#2024-01-31|1163.04
#2024-02-01|1159.18
#2024-02-02|1180.81
#2024-02-05|1164.66
#2024-02-06|1180.78
#2024-02-07|1185.06
#2024-02-08|1166.60
#2024-02-09|1166.59
#2024-02-12|1168.18
#2024-02-13|1177.13
#2024-02-14|1156.46
#2024-02-15|1153.11
#2024-02-16|1153.22
#2024-02-19|1158.77
#2024-02-20|1144.60
#2024-02-21|1161.56
#2024-02-22|1171.12
#2024-02-23|1153.54
#2024-02-26|1153.54
#2024-02-27|1164.03
#2024-02-28|1145.78
#2024-02-29|1139.47
#2024-03-01|1133.55
#2024-03-04|1130.48
#2024-03-05|1126.74
#2024-03-06|1143.48
#2024-03-07|1146.60
#2024-03-08|1165.62
#2024-03-11|1166.48
#2024-03-12|1158.12
#2024-03-13|1156.98
#2024-03-14|1169.67
#2024-03-15|1158.82
#2024-03-18|1146.86
#2024-03-19|1141.27
#2024-03-20|1130.06
#2024-03-21|1150.15
#2024-03-22|1134.22
#2024-03-25|1124.59
#2024-03-26|1137.19
#2024-03-27|1138.34
#2024-03-28|1127.13
#2024-03-29|1130.33
#2024-04-01|1136.02
#2024-04-02|1130.09
#2024-04-03|1118.02
#2024-04-04|1112.50
#2024-04-05|1115.48
#2024-04-08|1115.48
#2024-04-09|1142.19
#2024-04-10|1153.03
#2024-04-11|1137.03
#2024-04-12|1137.03
#2024-04-15|1137.03
#2024-04-16|1137.03
#2024-04-17|1104.79
#2024-04-18|1100.30
#2024-04-19|1071.93
#2024-04-22|1087.54
#2024-04-23|1097.14
#2024-04-24|1099.94
#2024-04-25|1105.07
#2024-04-26|1102.51
#2024-04-29|1106.31
#2024-04-30|1113.90
#2024-05-01|1113.90
#2024-05-02|1109.23
#2024-05-03|1117.72
#2024-05-06|1117.72
#2024-05-07|1118.78
#2024-05-08|1116.61
#2024-05-09|1111.26
#2024-05-10|1122.68
#2024-05-13|1125.90
#2024-05-14|1133.89
#2024-05-15|1134.16
#2024-05-16|1153.68
#2024-05-17|1152.50
#2024-05-20|1159.27
#2024-05-21|1145.31
#2024-05-22|1145.31
#2024-05-23|1131.14
#2024-05-24|1125.70
#2024-05-27|1127.54
#2024-05-28|1128.51
#2024-05-29|1123.87
#2024-05-30|1123.49
#2024-05-31|1120.01
#2024-06-03|1120.01
#2024-06-04|1113.11
#2024-06-05|1110.65
#2024-06-06|1110.06
#2024-06-07|1112.36
#2024-06-10|1087.63
#2024-06-11|1088.85
#2024-06-12|1086.47
#2024-06-13|1079.75
#2024-06-14|1061.41
#2024-06-17|1050.36
#2024-06-18|1053.17
#2024-06-19|1054.77
#2024-06-20|1046.39
#2024-06-21|1068.26
#2024-06-24|1071.59
#2024-06-25|1073.76
#2024-06-26|1066.89
#2024-06-27|1051.52
#2024-06-28|1049.53
#2024-07-01|1049.51
#2024-07-02|1032.75
#2024-07-03|1039.05
#2024-07-04|1047.65
#2024-07-05|1064.04
#2024-07-08|1077.56
#2024-07-09|1073.09
#2024-07-10|1069.07
#2024-07-11|1077.94
#2024-07-12|1087.19
#2024-07-15|1081.97
#2024-07-16|1078.62
#2024-07-17|1075.89
#2024-07-18|1079.90
#2024-07-19|1058.28
#2024-07-22|1058.28
#2024-07-23|1035.19
#2024-07-24|1037.03
#2024-07-25|1024.73
#2024-07-26|1041.60
#2024-07-29|1041.60
#2024-07-30|1034.34
#2024-07-31|1053.48
#2024-08-01|1059.87
#2024-08-02|1051.10
#2024-08-05|1011.69
#2024-08-06| 998.73
#2024-08-07|1008.49
#2024-08-08|1028.19
#2024-08-09|1019.15
#2024-08-12|1019.15
#2024-08-13|1026.55
#2024-08-14|1033.67
#2024-08-15|1029.09
#2024-08-16|1042.79
#2024-08-19|1083.05
#2024-08-20|1096.01
#2024-08-21|1107.13
#2024-08-22|1112.30
#2024-08-23|1127.72
#2024-08-26|1145.40
#2024-08-27|1146.99
#2024-08-28|1148.57
#2024-08-29|1144.21
#2024-08-30|1154.75
#2024-09-02|1130.12
#2024-09-03|1144.09
#2024-09-04|1147.39
#2024-09-05|1196.89
#2024-09-06|1223.96
#2024-09-09|1222.58
#2024-09-10|1225.49
#2024-09-11|1218.41
#2024-09-12|1222.74
#2024-09-13|1238.40
#2024-09-16|1261.99
#2024-09-17|1262.14
#2024-09-18|1263.71
#2024-09-19|1286.89
#2024-09-20|1290.17
#2024-09-23|1277.89
#2024-09-24|1290.36
#2024-09-25|1296.20
#2024-09-26|1297.47
#2024-09-27|1306.66
#2024-09-30|1319.62
#2024-10-01|1317.00
#2024-10-02|1289.11
#2024-10-03|1257.40
#2024-10-04|1258.46
#2024-10-07|1255.26
#2024-10-08|1258.80
#2024-10-09|1254.27
#2024-10-10|1253.71
#2024-10-11|1261.30
#2024-10-14|1261.30
#2024-10-15|1243.82
#2024-10-16|1280.07
#2024-10-17|1275.28
#2024-10-18|1265.36
#2024-10-21|1252.25
#2024-10-22|1232.48
#2024-10-23|1232.48
#2024-10-24|1217.26
#2024-10-25|1214.39
#2024-10-28|1213.60
#2024-10-29|1215.95
#2024-10-30|1207.60
#2024-10-31|1227.63
#2024-11-01|1218.56
#2024-11-04|1213.65
#2024-11-05|1227.96
#2024-11-06|1184.31
#2024-11-07|1173.02
#2024-11-08|1183.45
#2024-11-11|1153.72
#2024-11-12|1122.03
#2024-11-13|1129.21
#2024-11-14|1109.46
#2024-11-15|1107.93
#2024-11-18|1118.28
#2024-11-19|1132.06
#2024-11-20|1121.89
#2024-11-21|1126.07
#2024-11-22|1137.05
#2024-11-25|1134.66
#2024-11-26|1127.92
#2024-11-27|1125.92
#2024-11-28|1131.38
#2024-11-29|1145.55
#2024-12-02|1144.38
#2024-12-03|1157.74
#2024-12-04|1159.75
#2024-12-05|1159.75
#2024-12-06|1170.28
#2024-12-09|1173.26
#2024-12-10|1173.26
#2024-12-11|1165.51
#2024-12-12|1158.12
#2024-12-13|1141.34
#2024-12-16|1139.06
#2024-12-17|1110.78
#2024-12-18|1109.52
#2024-12-19|1087.16
#2024-12-20|1080.01
#2024-12-23|1099.82
#2024-12-24|1110.06
#2024-12-25|1125.76
#2024-12-26|1114.42
#2024-12-27|1125.03
#2024-12-30|1127.09
#2024-12-31|1127.09
#2025-01-01|1127.09
#2025-01-02|1109.03
#2025-01-03|1100.35
#2025-01-06|1077.63
#2025-01-07|1092.48
#2025-01-08|1080.61
#2025-01-09|1048.18
#2025-01-10|1050.58
#2025-01-13|1036.08
#2025-01-14|1021.92
#2025-01-15|1034.11
#2025-01-16|1035.04
#2025-01-17|1021.94
#2025-01-20|1025.84
#2025-01-21|1050.15
#2025-01-22|1062.46
#2025-01-23|1043.26
#2025-01-24|1065.21
#2025-01-27|1058.57
#2025-01-28|1057.32
#2025-01-29|1051.85
#2025-01-30|1045.90
#2025-01-31|1028.09
#2025-02-03|1010.12
#2025-02-04|1011.12
#2025-02-05|1011.19
#2025-02-06| 979.13
#2025-02-07| 993.21
#2025-02-10| 972.77
#2025-02-11| 986.99
#2025-02-12| 986.99
#2025-02-13| 983.20
#2025-02-14| 991.89
#2025-02-17|1007.39
#2025-02-18|1019.01
#2025-02-19|1029.24
#2025-02-20|1021.59
#2025-02-21|1026.26
#2025-02-24|1018.70
#2025-02-25| 984.79
#2025-02-26|1009.49
#2025-02-27| 981.06
#2025-02-28| 961.62
#2025-03-03| 957.06
#2025-03-04| 965.41
#2025-03-05| 995.71
#2025-03-06| 975.99
#2025-03-07| 988.70
#2025-03-10| 965.32
#2025-03-11| 977.14
#2025-03-12| 955.33
#2025-03-13| 953.98
#2025-03-14| 966.27
#2025-03-17| 967.89
#2025-03-18| 968.42
#2025-03-19| 979.01
#2025-03-20| 971.40
#2025-03-21| 963.48
#2025-03-24| 958.84
#2025-03-25| 944.64
#2025-03-26| 944.10
#2025-03-27| 944.64
#2025-03-28| 930.24
#2025-03-31| 905.38
#2025-04-01| 906.81
#2025-04-02| 910.76
#2025-04-03| 903.89
#2025-04-04| 874.92
#2025-04-07| 874.92
#2025-04-08| 813.34
#2025-04-09| 827.90
#2025-04-10| 869.43
#2025-04-11| 872.08
#2025-04-14| 872.08
#2025-04-15| 872.08
#2025-04-16| 908.52
#2025-04-17| 917.63
#2025-04-18| 927.03
#2025-04-21| 915.84
#2025-04-22| 927.92
#2025-04-23| 920.28
#2025-04-24| 921.08
#2025-04-25| 928.80
#2025-04-28| 921.56
#2025-04-29| 925.63
#2025-04-30| 929.76
#2025-05-01| 929.76
#2025-05-02| 942.77
#2025-05-05| 942.77
#2025-05-06| 937.93
#2025-05-07| 964.53
#2025-05-08| 947.70
#2025-05-09| 944.36
#2025-05-12| 944.36
#2025-05-13| 950.73
#2025-05-14| 942.26
#2025-05-15| 914.81
#2025-05-16| 919.94
#2025-05-19| 923.65
#2025-05-20| 921.90
#2025-05-21| 926.16
#2025-05-22| 913.04
#2025-05-23| 925.86
#2025-05-26| 922.37
#2025-05-27| 913.34
#2025-05-28| 923.57
#2025-05-29| 922.34
#2025-05-30| 914.00
#2025-06-02| 914.00
#2025-06-03| 914.00
#2025-06-04| 900.55
#2025-06-05| 911.56
#2025-06-06| 907.43
#2025-06-09| 904.20
#2025-06-10| 908.16
#2025-06-11| 906.03
#2025-06-12| 900.54
#2025-06-13| 894.48
#2025-06-16| 880.15
#2025-06-17| 881.33
#2025-06-18| 866.21
#2025-06-19| 833.78
#2025-06-20| 827.96
#2025-06-23| 807.54
#2025-06-24| 848.62
#2025-06-25| 863.01
#2025-06-26| 874.44
#2025-06-27| 851.36
#2025-06-30| 865.03
#2025-07-01| 880.30
#2025-07-02| 888.99
#2025-07-03| 904.65
#2025-07-04| 899.37
#2025-07-07| 888.94
#2025-07-08| 888.36
#2025-07-09| 877.75
#2025-07-10| 877.75
#2025-07-11| 891.14
#2025-07-14| 915.90
#2025-07-15| 935.00
#2025-07-16| 924.43
#2025-07-17| 947.08
#2025-07-18| 953.68
#2025-07-21| 956.82
#2025-07-22| 946.13
#2025-07-23| 975.40
#2025-07-24| 962.73
#2025-07-25| 958.49
#2025-07-28| 958.49
#2025-07-29| 978.59
#2025-07-30|1001.69
#2025-07-31| 985.49
#2025-08-01| 969.11
#2025-08-04| 975.56
#2025-08-05|1000.70
#2025-08-06|1019.92
#2025-08-07|1019.65
#2025-08-08|1016.89
#2025-08-11|1016.89
#2025-08-12|1016.89
#2025-08-13|1023.75
#2025-08-14|1008.27
#2025-08-15|1002.66
#2025-08-18| 994.05
#2025-08-19| 988.19
#2025-08-20|1001.90
#2025-08-21| 999.84
#2025-08-22|1000.60
#2025-08-25|1016.13
#2025-08-26|1005.33
#2025-08-27| 997.16
#2025-08-28|1009.57
#2025-08-29|1000.26
#2025-09-01|1012.27
#2025-09-02|1015.31
#2025-09-03|1023.90
#2025-09-04|1026.96
#2025-09-05|1047.51
#2025-09-08|1070.55
#2025-09-09|1087.16
#2025-09-10|1084.25
#2025-09-11|1086.44
#2025-09-12|1092.22
#2025-09-15|1092.81
#2025-09-16|1115.36
#2025-09-17|1115.26
#2025-09-18|1100.51
#2025-09-19|1095.30
#2025-09-22|1079.64
#2025-09-23|1057.48
#2025-09-24|1061.78
#2025-09-25|1071.54
#2025-09-26|1066.15
#2025-09-29|1063.72
#2025-09-30|1043.78
#2025-10-01|1036.20
#2025-10-02|1048.32
#2025-10-03|1045.09
#2025-10-06|1040.47
#2025-10-07|1051.37
#2025-10-08|1049.89
#2025-10-09|1057.68
#2025-10-10|1044.20
#2025-10-13|1044.20
#2025-10-14|1021.16
#2025-10-15|1048.32
#2025-10-16|1043.05
#2025-10-17|1023.82
#2025-10-20|1025.84
#2025-10-21|1025.94
#2025-10-22|1025.89
#2025-10-23|1025.89
#2025-10-24|1028.95
#2025-10-27|1023.56
#2025-10-28|1022.30
#2025-10-29|1021.40
#2025-10-30|1027.90
#2025-10-31|1029.55
#2025-11-03|1021.43
#2025-11-04|1006.94
#2025-11-05| 999.50
#2025-11-06|1015.94
#2025-11-07|1008.89
#2025-11-10|1014.97
#2025-11-11|1014.58
#2025-11-12|1000.68
#2025-11-13| 998.79
#2025-11-14| 984.63
#2025-11-17| 994.94
#2025-11-18| 985.00
#2025-11-19| 986.27
#2025-11-20| 990.08
#2025-11-21| 974.80
#2025-11-24| 977.13
#2025-11-25| 987.58
#2025-11-26| 978.64
#2025-11-27| 979.26
#2025-11-28| 985.39
#2025-12-01|1006.36
#2025-12-02|1005.85
#2025-12-03|1009.46
#2025-12-04| 999.75
#2025-12-05| 999.75
#2025-12-08| 995.21
#2025-12-09|1000.18
#2025-12-10|1000.18
#2025-12-11| 995.85
#2025-12-12|1013.61
#2025-12-15|1034.19
#2025-12-16|1031.01
#2025-12-17|1029.16
#2025-12-18|1018.73
#2025-12-19|1022.14
#2025-12-22|1037.73
#2025-12-23|1046.23
#2025-12-24|1052.25