Table Data - NASDAQ Thailand Small Cap TR Index
| Title | NASDAQ Thailand Small Cap TR Index |
|---|---|
| Series ID | NASDAQNQTHSCT |
| 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 2025-12-26 |
| Last Updated | 2025-12-26 10:48 PM CST |
| Notes | For more information about this series, see: NQTHSCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 96.91 |
| 2001-04-02 | 96.53 |
| 2001-04-03 | 94.85 |
| 2001-04-04 | 92.39 |
| 2001-04-05 | 93.56 |
| 2001-04-06 | 93.17 |
| 2001-04-09 | 91.24 |
| 2001-04-10 | 91.91 |
| 2001-04-11 | 93.42 |
| 2001-04-12 | 98.21 |
| 2001-04-13 | . |
| 2001-04-16 | 97.88 |
| 2001-04-17 | 95.59 |
| 2001-04-18 | 100.22 |
| 2001-04-19 | 100.12 |
| 2001-04-20 | 97.59 |
| 2001-04-23 | 97.97 |
| 2001-04-24 | 99.93 |
| 2001-04-25 | 99.74 |
| 2001-04-26 | 99.69 |
| 2001-04-27 | 99.44 |
| 2001-04-30 | 100.69 |
| 2001-05-01 | 100.70 |
| 2001-05-02 | 100.44 |
| 2001-05-03 | 99.82 |
| 2001-05-04 | 99.65 |
| 2001-05-07 | 99.70 |
| 2001-05-08 | 99.64 |
| 2001-05-09 | 100.67 |
| 2001-05-10 | 100.75 |
| 2001-05-11 | 100.17 |
| 2001-05-14 | 99.35 |
| 2001-05-15 | 102.23 |
| 2001-05-16 | 100.27 |
| 2001-05-17 | 101.98 |
| 2001-05-18 | 101.53 |
| 2001-05-21 | 100.49 |
| 2001-05-22 | 101.44 |
| 2001-05-23 | 104.22 |
| 2001-05-24 | 104.49 |
| 2001-05-25 | 103.45 |
| 2001-05-28 | . |
| 2001-05-29 | 103.60 |
| 2001-05-30 | 105.30 |
| 2001-05-31 | 105.38 |
| 2001-06-01 | 105.31 |
| 2001-06-04 | 107.14 |
| 2001-06-05 | 107.10 |
| 2001-06-06 | 105.58 |
| 2001-06-07 | 105.45 |
| 2001-06-08 | 107.15 |
| 2001-06-11 | 108.75 |
| 2001-06-12 | 108.03 |
| 2001-06-13 | 113.12 |
| 2001-06-14 | 112.38 |
| 2001-06-15 | 112.92 |
| 2001-06-18 | 110.08 |
| 2001-06-19 | 111.38 |
| 2001-06-20 | 110.56 |
| 2001-06-21 | 109.31 |
| 2001-06-22 | 109.14 |
| 2001-06-25 | 111.05 |
| 2001-06-26 | 110.35 |
| 2001-06-27 | 111.76 |
| 2001-06-28 | 110.36 |
| 2001-06-29 | 110.76 |
| 2001-07-02 | 110.98 |
| 2001-07-03 | 111.55 |
| 2001-07-04 | . |
| 2001-07-05 | 109.86 |
| 2001-07-06 | 110.18 |
| 2001-07-09 | 109.52 |
| 2001-07-10 | 109.52 |
| 2001-07-11 | 105.55 |
| 2001-07-12 | 106.51 |
| 2001-07-13 | 105.69 |
| 2001-07-16 | 104.12 |
| 2001-07-17 | 107.32 |
| 2001-07-18 | 106.70 |
| 2001-07-19 | 107.04 |
| 2001-07-20 | 106.24 |
| 2001-07-23 | 105.10 |
| 2001-07-24 | 106.00 |
| 2001-07-25 | 105.74 |
| 2001-07-26 | 105.35 |
| 2001-07-27 | 103.85 |
| 2001-07-30 | 103.32 |
| 2001-07-31 | 103.03 |
| 2001-08-01 | 103.38 |
| 2001-08-02 | 105.26 |
| 2001-08-03 | 109.65 |
| 2001-08-06 | 109.34 |
| 2001-08-07 | 110.26 |
| 2001-08-08 | 112.91 |
| 2001-08-09 | 110.59 |
| 2001-08-10 | 111.15 |
| 2001-08-13 | 111.47 |
| 2001-08-14 | 111.93 |
| 2001-08-15 | 114.23 |
| 2001-08-16 | 114.45 |
| 2001-08-17 | 115.47 |
| 2001-08-20 | 114.37 |
| 2001-08-21 | 114.60 |
| 2001-08-22 | 115.77 |
| 2001-08-23 | 118.04 |
| 2001-08-24 | 119.91 |
| 2001-08-27 | 122.14 |
| 2001-08-28 | 121.83 |
| 2001-08-29 | 122.81 |
| 2001-08-30 | 120.83 |
| 2001-08-31 | 122.64 |
| 2001-09-03 | . |
| 2001-09-04 | 123.58 |
| 2001-09-05 | 122.55 |
| 2001-09-06 | 123.59 |
| 2001-09-07 | 123.18 |
| 2001-09-10 | 118.72 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 96.26 |
| 2001-09-18 | 97.67 |
| 2001-09-19 | 103.51 |
| 2001-09-20 | 100.53 |
| 2001-09-21 | 98.64 |
| 2001-09-24 | 100.63 |
| 2001-09-25 | 100.28 |
| 2001-09-26 | 100.70 |
| 2001-09-27 | 100.18 |
| 2001-09-28 | 101.06 |
| 2001-10-01 | 99.34 |
| 2001-10-02 | 101.06 |
| 2001-10-03 | 100.14 |
| 2001-10-04 | 102.70 |
| 2001-10-05 | 101.79 |
| 2001-10-08 | 99.60 |
| 2001-10-09 | 102.57 |
| 2001-10-10 | 103.41 |
| 2001-10-11 | 103.74 |
| 2001-10-12 | 103.82 |
| 2001-10-15 | 103.21 |
| 2001-10-16 | 103.48 |
| 2001-10-17 | 104.74 |
| 2001-10-18 | 104.20 |
| 2001-10-19 | 103.38 |
| 2001-10-22 | 103.36 |
| 2001-10-23 | 103.17 |
| 2001-10-24 | 103.74 |
| 2001-10-25 | 102.59 |
| 2001-10-26 | 103.28 |
| 2001-10-29 | 103.23 |
| 2001-10-30 | 100.88 |
| 2001-10-31 | 101.18 |
| 2001-11-01 | 100.44 |
| 2001-11-02 | 99.86 |
| 2001-11-05 | 100.31 |
| 2001-11-06 | 99.48 |
| 2001-11-07 | 97.05 |
| 2001-11-08 | 98.52 |
| 2001-11-09 | 98.20 |
| 2001-11-12 | 99.31 |
| 2001-11-13 | 99.64 |
| 2001-11-14 | 98.17 |
| 2001-11-15 | 99.02 |
| 2001-11-16 | 101.34 |
| 2001-11-19 | 102.03 |
| 2001-11-20 | 105.22 |
| 2001-11-21 | 109.13 |
| 2001-11-22 | . |
| 2001-11-23 | 111.23 |
| 2001-11-26 | 109.71 |
| 2001-11-27 | 110.90 |
| 2001-11-28 | 109.26 |
| 2001-11-29 | 111.29 |
| 2001-11-30 | 113.28 |
| 2001-12-03 | 113.56 |
| 2001-12-04 | 114.89 |
| 2001-12-05 | 115.10 |
| 2001-12-06 | 117.76 |
| 2001-12-07 | 117.06 |
| 2001-12-10 | 116.95 |
| 2001-12-11 | 112.37 |
| 2001-12-12 | 115.36 |
| 2001-12-13 | 112.94 |
| 2001-12-14 | 112.62 |
| 2001-12-17 | 112.00 |
| 2001-12-18 | 111.52 |
| 2001-12-19 | 112.35 |
| 2001-12-20 | 114.08 |
| 2001-12-21 | 112.84 |
| 2001-12-24 | 115.69 |
| 2001-12-25 | . |
| 2001-12-26 | 116.63 |
| 2001-12-27 | 114.93 |
| 2001-12-28 | 116.56 |
| 2001-12-31 | 116.40 |
| 2002-01-01 | . |
| 2002-01-02 | 116.52 |
| 2002-01-03 | 120.62 |
| 2002-01-04 | 122.92 |
| 2002-01-07 | 124.20 |
| 2002-01-08 | 124.98 |
| 2002-01-09 | 125.79 |
| 2002-01-10 | 126.56 |
| 2002-01-11 | 128.49 |
| 2002-01-14 | 129.84 |
| 2002-01-15 | 129.34 |
| 2002-01-16 | 127.23 |
| 2002-01-17 | 127.65 |
| 2002-01-18 | 126.08 |
| 2002-01-21 | . |
| 2002-01-22 | 125.32 |
| 2002-01-23 | 129.16 |
| 2002-01-24 | 134.72 |
| 2002-01-25 | 138.81 |
| 2002-01-28 | 137.30 |
| 2002-01-29 | 138.96 |
| 2002-01-30 | 140.67 |
| 2002-01-31 | 140.22 |
| 2002-02-01 | 137.57 |
| 2002-02-04 | 138.43 |
| 2002-02-05 | 142.13 |
| 2002-02-06 | 145.05 |
| 2002-02-07 | 145.21 |
| 2002-02-08 | 145.95 |
| 2002-02-11 | 147.54 |
| 2002-02-12 | 145.64 |
| 2002-02-13 | 148.92 |
| 2002-02-14 | 151.70 |
| 2002-02-15 | 156.00 |
| 2002-02-18 | . |
| 2002-02-19 | 153.45 |
| 2002-02-20 | 155.39 |
| 2002-02-21 | 148.59 |
| 2002-02-22 | 143.57 |
| 2002-02-25 | 145.87 |
| 2002-02-26 | 145.84 |
| 2002-02-27 | 153.15 |
| 2002-02-28 | 153.77 |
| 2002-03-01 | 157.82 |
| 2002-03-04 | 163.33 |
| 2002-03-05 | 160.90 |
| 2002-03-06 | 164.07 |
| 2002-03-07 | 164.31 |
| 2002-03-08 | 163.26 |
| 2002-03-11 | 161.71 |
| 2002-03-12 | 160.71 |
| 2002-03-13 | 157.85 |
| 2002-03-14 | 158.94 |
| 2002-03-15 | 156.09 |
| 2002-03-18 | 153.73 |
| 2002-03-19 | 154.26 |
| 2002-03-20 | 158.14 |
| 2002-03-21 | 158.99 |
| 2002-03-22 | 160.42 |
| 2002-03-25 | 158.84 |
| 2002-03-26 | 157.58 |
| 2002-03-27 | 154.34 |
| 2002-03-28 | 154.24 |
| 2002-03-29 | . |
| 2002-04-01 | 153.33 |
| 2002-04-02 | 150.62 |
| 2002-04-03 | 147.01 |
| 2002-04-04 | 147.92 |
| 2002-04-05 | 152.41 |
| 2002-04-08 | 152.50 |
| 2002-04-09 | 153.27 |
| 2002-04-10 | 154.32 |
| 2002-04-11 | 156.24 |
| 2002-04-12 | 157.08 |
| 2002-04-15 | 157.37 |
| 2002-04-16 | 157.44 |
| 2002-04-17 | 164.47 |
| 2002-04-18 | 163.26 |
| 2002-04-19 | 160.82 |
| 2002-04-22 | 160.83 |
| 2002-04-23 | 156.58 |
| 2002-04-24 | 156.88 |
| 2002-04-25 | 153.74 |
| 2002-04-26 | 154.04 |
| 2002-04-29 | 151.50 |
| 2002-04-30 | 152.31 |
| 2002-05-01 | 152.26 |
| 2002-05-02 | 151.53 |
| 2002-05-03 | 153.56 |
| 2002-05-06 | 154.01 |
| 2002-05-07 | 153.69 |
| 2002-05-08 | 155.65 |
| 2002-05-09 | 155.55 |
| 2002-05-10 | 156.67 |
| 2002-05-13 | 157.19 |
| 2002-05-14 | 157.18 |
| 2002-05-15 | 154.54 |
| 2002-05-16 | 153.41 |
| 2002-05-17 | 155.87 |
| 2002-05-20 | 155.38 |
| 2002-05-21 | 157.36 |
| 2002-05-22 | 157.64 |
| 2002-05-23 | 159.09 |
| 2002-05-24 | 158.47 |
| 2002-05-27 | . |
| 2002-05-28 | 163.95 |
| 2002-05-29 | 168.43 |
| 2002-05-30 | 169.16 |
| 2002-05-31 | 171.23 |
| 2002-06-03 | 169.66 |
| 2002-06-04 | 167.04 |
| 2002-06-05 | 169.33 |
| 2002-06-06 | 170.01 |
| 2002-06-07 | 168.95 |
| 2002-06-10 | 172.44 |
| 2002-06-11 | 170.73 |
| 2002-06-12 | 171.66 |
| 2002-06-13 | 171.95 |
| 2002-06-14 | 171.66 |
| 2002-06-17 | 169.03 |
| 2002-06-18 | 169.90 |
| 2002-06-19 | 165.13 |
| 2002-06-20 | 164.13 |
| 2002-06-21 | 161.47 |
| 2002-06-24 | 159.52 |
| 2002-06-25 | 161.53 |
| 2002-06-26 | 155.63 |
| 2002-06-27 | 156.39 |
| 2002-06-28 | 159.96 |
| 2002-07-01 | 159.83 |
| 2002-07-02 | 161.24 |
| 2002-07-03 | 163.51 |
| 2002-07-04 | . |
| 2002-07-05 | 163.84 |
| 2002-07-08 | 162.88 |
| 2002-07-09 | 165.58 |
| 2002-07-10 | 164.80 |
| 2002-07-11 | 162.51 |
| 2002-07-12 | 163.57 |
| 2002-07-15 | 165.35 |
| 2002-07-16 | 164.13 |
| 2002-07-17 | 163.35 |
| 2002-07-18 | 164.16 |
| 2002-07-19 | 163.25 |
| 2002-07-22 | 159.12 |
| 2002-07-23 | 157.91 |
| 2002-07-24 | 151.53 |
| 2002-07-25 | 151.80 |
| 2002-07-26 | 144.82 |
| 2002-07-29 | 142.58 |
| 2002-07-30 | 146.53 |
| 2002-07-31 | 147.86 |
| 2002-08-01 | 147.67 |
| 2002-08-02 | 144.62 |
| 2002-08-05 | 140.81 |
| 2002-08-06 | 140.51 |
| 2002-08-07 | 143.42 |
| 2002-08-08 | 140.45 |
| 2002-08-09 | 143.49 |
| 2002-08-12 | 144.34 |
| 2002-08-13 | 144.83 |
| 2002-08-14 | 147.37 |
| 2002-08-15 | 147.26 |
| 2002-08-16 | 148.72 |
| 2002-08-19 | 146.06 |
| 2002-08-20 | 148.42 |
| 2002-08-21 | 147.64 |
| 2002-08-22 | 145.87 |
| 2002-08-23 | 145.08 |
| 2002-08-26 | 145.59 |
| 2002-08-27 | 146.36 |
| 2002-08-28 | 144.40 |
| 2002-08-29 | 143.44 |
| 2002-08-30 | 142.86 |
| 2002-09-02 | . |
| 2002-09-03 | 139.93 |
| 2002-09-04 | 137.89 |
| 2002-09-05 | 137.21 |
| 2002-09-06 | 138.38 |
| 2002-09-09 | 137.33 |
| 2002-09-10 | 140.44 |
| 2002-09-11 | 141.09 |
| 2002-09-12 | 140.53 |
| 2002-09-13 | 137.49 |
| 2002-09-16 | 134.33 |
| 2002-09-17 | 138.93 |
| 2002-09-18 | 136.84 |
| 2002-09-19 | 135.93 |
| 2002-09-20 | 134.39 |
| 2002-09-23 | 132.50 |
| 2002-09-24 | 130.04 |
| 2002-09-25 | 128.70 |
| 2002-09-26 | 128.32 |
| 2002-09-27 | 129.99 |
| 2002-09-30 | 128.56 |
| 2002-10-01 | 129.09 |
| 2002-10-02 | 129.61 |
| 2002-10-03 | 130.00 |
| 2002-10-04 | 132.31 |
| 2002-10-07 | 129.24 |
| 2002-10-08 | 130.70 |
| 2002-10-09 | 131.30 |
| 2002-10-10 | 128.45 |
| 2002-10-11 | 126.50 |
| 2002-10-14 | 123.65 |
| 2002-10-15 | 125.70 |
| 2002-10-16 | 127.40 |
| 2002-10-17 | 128.45 |
| 2002-10-18 | 131.81 |
| 2002-10-21 | 133.17 |
| 2002-10-22 | 133.14 |
| 2002-10-23 | 133.23 |
| 2002-10-24 | 135.03 |
| 2002-10-25 | 135.97 |
| 2002-10-28 | 139.56 |
| 2002-10-29 | 137.74 |
| 2002-10-30 | 137.30 |
| 2002-10-31 | 137.83 |
| 2002-11-01 | 137.92 |
| 2002-11-04 | 138.64 |
| 2002-11-05 | 135.71 |
| 2002-11-06 | 133.65 |
| 2002-11-07 | 135.91 |
| 2002-11-08 | 135.28 |
| 2002-11-11 | 133.95 |
| 2002-11-12 | 132.31 |
| 2002-11-13 | 130.74 |
| 2002-11-14 | 133.08 |
| 2002-11-15 | 135.37 |
| 2002-11-18 | 135.79 |
| 2002-11-19 | 133.85 |
| 2002-11-20 | 133.21 |
| 2002-11-21 | 135.91 |
| 2002-11-22 | 137.07 |
| 2002-11-25 | 138.21 |
| 2002-11-26 | 137.25 |
| 2002-11-27 | 136.64 |
| 2002-11-28 | . |
| 2002-11-29 | 135.75 |
| 2002-12-02 | 135.00 |
| 2002-12-03 | 133.93 |
| 2002-12-04 | 133.46 |
| 2002-12-05 | 133.13 |
| 2002-12-06 | 132.83 |
| 2002-12-09 | 133.80 |
| 2002-12-10 | 133.68 |
| 2002-12-11 | 133.59 |
| 2002-12-12 | 132.59 |
| 2002-12-13 | 131.40 |
| 2002-12-16 | 131.10 |
| 2002-12-17 | 130.56 |
| 2002-12-18 | 130.08 |
| 2002-12-19 | 129.20 |
| 2002-12-20 | 128.18 |
| 2002-12-23 | 128.21 |
| 2002-12-24 | 128.34 |
| 2002-12-25 | . |
| 2002-12-26 | 130.03 |
| 2002-12-27 | 130.05 |
| 2002-12-30 | 130.08 |
| 2002-12-31 | 130.65 |
| 2003-01-01 | . |
| 2003-01-02 | 127.97 |
| 2003-01-03 | 130.71 |
| 2003-01-06 | 133.16 |
| 2003-01-07 | 133.40 |
| 2003-01-08 | 132.28 |
| 2003-01-09 | 131.88 |
| 2003-01-10 | 132.54 |
| 2003-01-13 | 134.53 |
| 2003-01-14 | 137.99 |
| 2003-01-15 | 136.85 |
| 2003-01-16 | 135.64 |
| 2003-01-17 | 133.66 |
| 2003-01-20 | . |
| 2003-01-21 | 134.88 |
| 2003-01-22 | 134.04 |
| 2003-01-23 | 136.28 |
| 2003-01-24 | 136.50 |
| 2003-01-27 | 133.88 |
| 2003-01-28 | 136.18 |
| 2003-01-29 | 133.72 |
| 2003-01-30 | 133.25 |
| 2003-01-31 | 133.07 |
| 2003-02-03 | 134.60 |
| 2003-02-04 | 135.34 |
| 2003-02-05 | 135.86 |
| 2003-02-06 | 138.00 |
| 2003-02-07 | 137.27 |
| 2003-02-10 | 134.96 |
| 2003-02-11 | 136.82 |
| 2003-02-12 | 137.97 |
| 2003-02-13 | 134.33 |
| 2003-02-14 | 133.79 |
| 2003-02-17 | . |
| 2003-02-18 | 134.67 |
| 2003-02-19 | 134.77 |
| 2003-02-20 | 132.80 |
| 2003-02-21 | 131.53 |
| 2003-02-24 | 131.07 |
| 2003-02-25 | 129.01 |
| 2003-02-26 | 126.97 |
| 2003-02-27 | 128.97 |
| 2003-02-28 | 129.45 |
| 2003-03-03 | 132.02 |
| 2003-03-04 | 131.04 |
| 2003-03-05 | 129.18 |
| 2003-03-06 | 127.93 |
| 2003-03-07 | 128.12 |
| 2003-03-10 | 126.16 |
| 2003-03-11 | 124.97 |
| 2003-03-12 | 124.37 |
| 2003-03-13 | 124.18 |
| 2003-03-14 | 126.05 |
| 2003-03-17 | 124.35 |
| 2003-03-18 | 127.05 |
| 2003-03-19 | 126.80 |
| 2003-03-20 | 128.85 |
| 2003-03-21 | 128.60 |
| 2003-03-24 | 127.73 |
| 2003-03-25 | 129.04 |
| 2003-03-26 | 131.71 |
| 2003-03-27 | 131.99 |
| 2003-03-28 | 131.80 |
| 2003-03-31 | 129.81 |
| 2003-04-01 | 129.78 |
| 2003-04-02 | 130.67 |
| 2003-04-03 | 131.64 |
| 2003-04-04 | 135.37 |
| 2003-04-07 | 135.06 |
| 2003-04-08 | 137.19 |
| 2003-04-09 | 137.48 |
| 2003-04-10 | 138.33 |
| 2003-04-11 | 141.82 |
| 2003-04-14 | 142.13 |
| 2003-04-15 | 142.04 |
| 2003-04-16 | 144.54 |
| 2003-04-17 | 143.32 |
| 2003-04-18 | . |
| 2003-04-21 | 144.73 |
| 2003-04-22 | 142.15 |
| 2003-04-23 | 140.54 |
| 2003-04-24 | 138.16 |
| 2003-04-25 | 136.59 |
| 2003-04-28 | 136.99 |
| 2003-04-29 | 138.83 |
| 2003-04-30 | 139.23 |
| 2003-05-01 | 139.46 |
| 2003-05-02 | 140.79 |
| 2003-05-05 | 141.12 |
| 2003-05-06 | 143.26 |
| 2003-05-07 | 144.07 |
| 2003-05-08 | 144.50 |
| 2003-05-09 | 146.68 |
| 2003-05-12 | 146.86 |
| 2003-05-13 | 147.28 |
| 2003-05-14 | 147.34 |
| 2003-05-15 | 147.76 |
| 2003-05-16 | 146.77 |
| 2003-05-19 | 144.71 |
| 2003-05-20 | 147.14 |
| 2003-05-21 | 148.27 |
| 2003-05-22 | 149.06 |
| 2003-05-23 | 150.51 |
| 2003-05-26 | . |
| 2003-05-27 | 152.41 |
| 2003-05-28 | 154.53 |
| 2003-05-29 | 153.80 |
| 2003-05-30 | 154.67 |
| 2003-06-02 | 155.55 |
| 2003-06-03 | 153.81 |
| 2003-06-04 | 158.72 |
| 2003-06-05 | 159.12 |
| 2003-06-06 | 159.46 |
| 2003-06-09 | 159.47 |
| 2003-06-10 | 161.00 |
| 2003-06-11 | 161.00 |
| 2003-06-12 | 164.03 |
| 2003-06-13 | 161.06 |
| 2003-06-16 | 161.56 |
| 2003-06-17 | 165.25 |
| 2003-06-18 | 167.84 |
| 2003-06-19 | 170.82 |
| 2003-06-20 | 172.79 |
| 2003-06-23 | 174.75 |
| 2003-06-24 | 171.00 |
| 2003-06-25 | 174.84 |
| 2003-06-26 | 175.63 |
| 2003-06-27 | 174.70 |
| 2003-06-30 | 175.12 |
| 2003-07-01 | 175.77 |
| 2003-07-02 | 181.35 |
| 2003-07-03 | 187.64 |
| 2003-07-04 | . |
| 2003-07-07 | 185.40 |
| 2003-07-08 | 191.23 |
| 2003-07-09 | 186.35 |
| 2003-07-10 | 183.66 |
| 2003-07-11 | 187.38 |
| 2003-07-14 | 187.47 |
| 2003-07-15 | 191.17 |
| 2003-07-16 | 193.65 |
| 2003-07-17 | 189.01 |
| 2003-07-18 | 188.72 |
| 2003-07-21 | 186.38 |
| 2003-07-22 | 185.31 |
| 2003-07-23 | 182.57 |
| 2003-07-24 | 182.82 |
| 2003-07-25 | 184.15 |
| 2003-07-28 | 183.03 |
| 2003-07-29 | 181.94 |
| 2003-07-30 | 181.75 |
| 2003-07-31 | 185.97 |
| 2003-08-01 | 186.23 |
| 2003-08-04 | 188.69 |
| 2003-08-05 | 186.15 |
| 2003-08-06 | 186.92 |
| 2003-08-07 | 190.59 |
| 2003-08-08 | 192.91 |
| 2003-08-11 | 196.56 |
| 2003-08-12 | 196.54 |
| 2003-08-13 | 202.88 |
| 2003-08-14 | 200.47 |
| 2003-08-15 | 200.64 |
| 2003-08-18 | 201.81 |
| 2003-08-19 | 204.58 |
| 2003-08-20 | 203.30 |
| 2003-08-21 | 204.79 |
| 2003-08-22 | 205.75 |
| 2003-08-25 | 204.22 |
| 2003-08-26 | 203.09 |
| 2003-08-27 | 200.59 |
| 2003-08-28 | 205.97 |
| 2003-08-29 | 205.29 |
| 2003-09-01 | . |
| 2003-09-02 | 206.29 |
| 2003-09-03 | 207.72 |
| 2003-09-04 | 208.53 |
| 2003-09-05 | 212.05 |
| 2003-09-08 | 211.98 |
| 2003-09-09 | 209.70 |
| 2003-09-10 | 210.50 |
| 2003-09-11 | 208.15 |
| 2003-09-12 | 212.54 |
| 2003-09-15 | 213.42 |
| 2003-09-16 | 219.43 |
| 2003-09-17 | 214.98 |
| 2003-09-18 | 211.38 |
| 2003-09-19 | 219.99 |
| 2003-09-22 | 218.90 |
| 2003-09-23 | 221.49 |
| 2003-09-24 | 225.79 |
| 2003-09-25 | 224.84 |
| 2003-09-26 | 225.06 |
| 2003-09-29 | 225.20 |
| 2003-09-30 | 224.41 |
| 2003-10-01 | 221.40 |
| 2003-10-02 | 221.13 |
| 2003-10-03 | 216.58 |
| 2003-10-06 | 208.14 |
| 2003-10-07 | 207.85 |
| 2003-10-08 | 217.63 |
| 2003-10-09 | 225.44 |
| 2003-10-10 | 230.45 |
| 2003-10-13 | 228.23 |
| 2003-10-14 | 220.02 |
| 2003-10-15 | 223.74 |
| 2003-10-16 | 229.19 |
| 2003-10-17 | 229.72 |
| 2003-10-20 | 230.33 |
| 2003-10-21 | 230.38 |
| 2003-10-22 | 235.46 |
| 2003-10-23 | 235.64 |
| 2003-10-24 | 235.82 |
| 2003-10-27 | 238.98 |
| 2003-10-28 | 241.06 |
| 2003-10-29 | 241.58 |
| 2003-10-30 | 241.38 |
| 2003-10-31 | 245.39 |
| 2003-11-03 | 250.74 |
| 2003-11-04 | 253.47 |
| 2003-11-05 | 258.70 |
| 2003-11-06 | 256.98 |
| 2003-11-07 | 260.49 |
| 2003-11-10 | 257.13 |
| 2003-11-11 | 248.20 |
| 2003-11-12 | 251.99 |
| 2003-11-13 | 252.52 |
| 2003-11-14 | 252.82 |
| 2003-11-17 | 244.26 |
| 2003-11-18 | 243.79 |
| 2003-11-19 | 236.01 |
| 2003-11-20 | 236.12 |
| 2003-11-21 | 236.59 |
| 2003-11-24 | 232.81 |
| 2003-11-25 | 231.64 |
| 2003-11-26 | 242.44 |
| 2003-11-27 | . |
| 2003-11-28 | 248.21 |
| 2003-12-01 | 249.95 |
| 2003-12-02 | 252.57 |
| 2003-12-03 | 257.75 |
| 2003-12-04 | 256.64 |
| 2003-12-05 | 256.57 |
| 2003-12-08 | 256.82 |
| 2003-12-09 | 259.11 |
| 2003-12-10 | 259.01 |
| 2003-12-11 | 257.67 |
| 2003-12-12 | 259.64 |
| 2003-12-15 | 263.71 |
| 2003-12-16 | 265.55 |
| 2003-12-17 | 261.71 |
| 2003-12-18 | 266.53 |
| 2003-12-19 | 269.30 |
| 2003-12-22 | 269.98 |
| 2003-12-23 | 267.00 |
| 2003-12-24 | 265.89 |
| 2003-12-25 | . |
| 2003-12-26 | 264.47 |
| 2003-12-29 | 269.77 |
| 2003-12-30 | 271.33 |
| 2003-12-31 | 275.30 |
| 2004-01-01 | . |
| 2004-01-02 | 275.74 |
| 2004-01-05 | 284.99 |
| 2004-01-06 | 286.04 |
| 2004-01-07 | 284.42 |
| 2004-01-08 | 296.60 |
| 2004-01-09 | 304.49 |
| 2004-01-12 | 309.29 |
| 2004-01-13 | 310.98 |
| 2004-01-14 | 311.76 |
| 2004-01-15 | 301.44 |
| 2004-01-16 | 305.18 |
| 2004-01-19 | . |
| 2004-01-20 | 299.68 |
| 2004-01-21 | 300.44 |
| 2004-01-22 | 296.23 |
| 2004-01-23 | 293.71 |
| 2004-01-26 | 280.85 |
| 2004-01-27 | 285.52 |
| 2004-01-28 | 279.47 |
| 2004-01-29 | 275.37 |
| 2004-01-30 | 267.83 |
| 2004-02-02 | 252.18 |
| 2004-02-03 | 267.31 |
| 2004-02-04 | 276.54 |
| 2004-02-05 | 286.21 |
| 2004-02-06 | 278.63 |
| 2004-02-09 | 290.26 |
| 2004-02-10 | 290.02 |
| 2004-02-11 | 293.16 |
| 2004-02-12 | 292.99 |
| 2004-02-13 | 295.77 |
| 2004-02-16 | . |
| 2004-02-17 | 291.40 |
| 2004-02-18 | 289.52 |
| 2004-02-19 | 285.44 |
| 2004-02-20 | 282.01 |
| 2004-02-23 | 279.30 |
| 2004-02-24 | 278.68 |
| 2004-02-25 | 270.66 |
| 2004-02-26 | 270.11 |
| 2004-02-27 | 279.38 |
| 2004-03-01 | 272.89 |
| 2004-03-02 | 269.87 |
| 2004-03-03 | 266.24 |
| 2004-03-04 | 267.57 |
| 2004-03-05 | 269.00 |
| 2004-03-08 | 268.56 |
| 2004-03-09 | 272.63 |
| 2004-03-10 | 272.17 |
| 2004-03-11 | 273.29 |
| 2004-03-12 | 267.06 |
| 2004-03-15 | 258.70 |
| 2004-03-16 | 255.76 |
| 2004-03-17 | 257.34 |
| 2004-03-18 | 263.53 |
| 2004-03-19 | 260.82 |
| 2004-03-22 | 258.81 |
| 2004-03-23 | 256.46 |
| 2004-03-24 | 257.16 |
| 2004-03-25 | 252.37 |
| 2004-03-26 | 251.68 |
| 2004-03-29 | 245.11 |
| 2004-03-30 | 245.29 |
| 2004-03-31 | 246.67 |
| 2004-04-01 | 258.45 |
| 2004-04-02 | 267.45 |
| 2004-04-05 | 272.09 |
| 2004-04-06 | 271.96 |
| 2004-04-07 | 269.57 |
| 2004-04-08 | 264.21 |
| 2004-04-09 | . |
| 2004-04-12 | 268.10 |
| 2004-04-13 | 268.31 |
| 2004-04-14 | 266.54 |
| 2004-04-15 | 265.43 |
| 2004-04-16 | 270.38 |
| 2004-04-19 | 266.80 |
| 2004-04-20 | 268.93 |
| 2004-04-21 | 265.74 |
| 2004-04-22 | 258.64 |
| 2004-04-23 | 256.18 |
| 2004-04-26 | 250.21 |
| 2004-04-27 | 253.28 |
| 2004-04-28 | 249.51 |
| 2004-04-29 | 242.71 |
| 2004-04-30 | 241.02 |
| 2004-05-03 | 241.26 |
| 2004-05-04 | 239.29 |
| 2004-05-05 | 240.11 |
| 2004-05-06 | 234.27 |
| 2004-05-07 | 232.37 |
| 2004-05-10 | 215.16 |
| 2004-05-11 | 219.50 |
| 2004-05-12 | 221.68 |
| 2004-05-13 | 216.27 |
| 2004-05-14 | 215.76 |
| 2004-05-17 | 201.01 |
| 2004-05-18 | 200.29 |
| 2004-05-19 | 213.95 |
| 2004-05-20 | 207.68 |
| 2004-05-21 | 213.39 |
| 2004-05-24 | 210.80 |
| 2004-05-25 | 206.86 |
| 2004-05-26 | 210.45 |
| 2004-05-27 | 218.25 |
| 2004-05-28 | 223.17 |
| 2004-05-31 | . |
| 2004-06-01 | 220.18 |
| 2004-06-02 | 220.45 |
| 2004-06-03 | 217.92 |
| 2004-06-04 | 218.22 |
| 2004-06-07 | 219.60 |
| 2004-06-08 | 213.94 |
| 2004-06-09 | 214.29 |
| 2004-06-10 | 214.51 |
| 2004-06-11 | . |
| 2004-06-14 | 210.13 |
| 2004-06-15 | 210.86 |
| 2004-06-16 | 216.14 |
| 2004-06-17 | 214.51 |
| 2004-06-18 | 213.44 |
| 2004-06-21 | 215.63 |
| 2004-06-22 | 216.00 |
| 2004-06-23 | 214.24 |
| 2004-06-24 | 218.22 |
| 2004-06-25 | 220.98 |
| 2004-06-28 | 224.44 |
| 2004-06-29 | 222.16 |
| 2004-06-30 | 220.43 |
| 2004-07-01 | 221.03 |
| 2004-07-02 | 220.33 |
| 2004-07-05 | . |
| 2004-07-06 | 226.02 |
| 2004-07-07 | 228.53 |
| 2004-07-08 | 224.94 |
| 2004-07-09 | 227.42 |
| 2004-07-12 | 226.42 |
| 2004-07-13 | 226.10 |
| 2004-07-14 | 223.08 |
| 2004-07-15 | 221.13 |
| 2004-07-16 | 220.09 |
| 2004-07-19 | 218.48 |
| 2004-07-20 | 218.13 |
| 2004-07-21 | 219.62 |
| 2004-07-22 | 217.44 |
| 2004-07-23 | 216.23 |
| 2004-07-26 | 209.66 |
| 2004-07-27 | 207.81 |
| 2004-07-28 | 205.91 |
| 2004-07-29 | 203.67 |
| 2004-07-30 | 205.64 |
| 2004-08-02 | 205.67 |
| 2004-08-03 | 203.07 |
| 2004-08-04 | 197.06 |
| 2004-08-05 | 196.00 |
| 2004-08-06 | 192.82 |
| 2004-08-09 | 190.58 |
| 2004-08-10 | 189.90 |
| 2004-08-11 | 184.81 |
| 2004-08-12 | 184.94 |
| 2004-08-13 | 182.86 |
| 2004-08-16 | 185.18 |
| 2004-08-17 | 188.19 |
| 2004-08-18 | 190.38 |
| 2004-08-19 | 189.27 |
| 2004-08-20 | 187.19 |
| 2004-08-23 | 187.39 |
| 2004-08-24 | 188.70 |
| 2004-08-25 | 191.76 |
| 2004-08-26 | 196.89 |
| 2004-08-27 | 197.82 |
| 2004-08-30 | 195.71 |
| 2004-08-31 | 200.99 |
| 2004-09-01 | 203.75 |
| 2004-09-02 | 204.38 |
| 2004-09-03 | 203.42 |
| 2004-09-06 | . |
| 2004-09-07 | 202.83 |
| 2004-09-08 | 203.35 |
| 2004-09-09 | 207.72 |
| 2004-09-10 | 209.58 |
| 2004-09-13 | 215.51 |
| 2004-09-14 | 216.53 |
| 2004-09-15 | 220.39 |
| 2004-09-16 | 220.97 |
| 2004-09-17 | 221.20 |
| 2004-09-20 | 219.14 |
| 2004-09-21 | 215.27 |
| 2004-09-22 | 215.52 |
| 2004-09-23 | 210.11 |
| 2004-09-24 | 211.12 |
| 2004-09-27 | 207.05 |
| 2004-09-28 | 203.86 |
| 2004-09-29 | 204.52 |
| 2004-09-30 | 207.47 |
| 2004-10-01 | 214.02 |
| 2004-10-04 | 219.91 |
| 2004-10-05 | 219.61 |
| 2004-10-06 | 217.53 |
| 2004-10-07 | 217.90 |
| 2004-10-08 | 219.26 |
| 2004-10-11 | 219.82 |
| 2004-10-12 | 212.45 |
| 2004-10-13 | 212.43 |
| 2004-10-14 | 205.99 |
| 2004-10-15 | 208.51 |
| 2004-10-18 | 206.51 |
| 2004-10-19 | 212.54 |
| 2004-10-20 | 210.29 |
| 2004-10-21 | 209.68 |
| 2004-10-22 | 212.60 |
| 2004-10-25 | 213.74 |
| 2004-10-26 | 209.58 |
| 2004-10-27 | 201.01 |
| 2004-10-28 | 198.95 |
| 2004-10-29 | 200.85 |
| 2004-11-01 | 200.65 |
| 2004-11-02 | 204.45 |
| 2004-11-03 | 206.04 |
| 2004-11-04 | 205.60 |
| 2004-11-05 | 204.82 |
| 2004-11-08 | 204.61 |
| 2004-11-09 | 207.16 |
| 2004-11-10 | 203.80 |
| 2004-11-11 | 203.89 |
| 2004-11-12 | 210.17 |
| 2004-11-15 | 212.81 |
| 2004-11-16 | 212.23 |
| 2004-11-17 | 213.19 |
| 2004-11-18 | 214.09 |
| 2004-11-19 | 217.35 |
| 2004-11-22 | 215.66 |
| 2004-11-23 | 217.45 |
| 2004-11-24 | 216.26 |
| 2004-11-25 | . |
| 2004-11-26 | 221.34 |
| 2004-11-29 | 225.81 |
| 2004-11-30 | 226.74 |
| 2004-12-01 | 225.66 |
| 2004-12-02 | 228.59 |
| 2004-12-03 | 230.24 |
| 2004-12-06 | 230.21 |
| 2004-12-07 | 229.34 |
| 2004-12-08 | 223.89 |
| 2004-12-09 | 223.65 |
| 2004-12-10 | 223.43 |
| 2004-12-13 | 223.23 |
| 2004-12-14 | 221.61 |
| 2004-12-15 | 226.45 |
| 2004-12-16 | 228.29 |
| 2004-12-17 | 231.37 |
| 2004-12-20 | 233.56 |
| 2004-12-21 | 233.46 |
| 2004-12-22 | 233.70 |
| 2004-12-23 | 232.89 |
| 2004-12-24 | . |
| 2004-12-27 | 229.40 |
| 2004-12-28 | 229.81 |
| 2004-12-29 | 228.81 |
| 2004-12-30 | 231.27 |
| 2004-12-31 | 232.31 |
| 2005-01-03 | 231.90 |
| 2005-01-04 | 236.78 |
| 2005-01-05 | 237.87 |
| 2005-01-06 | 240.76 |
| 2005-01-07 | 243.38 |
| 2005-01-10 | 243.75 |
| 2005-01-11 | 245.83 |
| 2005-01-12 | 248.36 |
| 2005-01-13 | 246.80 |
| 2005-01-14 | 248.28 |
| 2005-01-17 | . |
| 2005-01-18 | 254.51 |
| 2005-01-19 | 254.58 |
| 2005-01-20 | 254.37 |
| 2005-01-21 | 248.82 |
| 2005-01-24 | 250.64 |
| 2005-01-25 | 253.95 |
| 2005-01-26 | 254.04 |
| 2005-01-27 | 254.36 |
#2005-01-28| 255.43
#2005-01-31| 257.10
#2005-02-01| 260.32
#2005-02-02| 262.85
#2005-02-03| 265.74
#2005-02-04| 267.53
#2005-02-07| 268.59
#2005-02-08| 269.83
#2005-02-09| 270.64
#2005-02-10| 270.42
#2005-02-11| 268.28
#2005-02-14| 271.60
#2005-02-15| 276.04
#2005-02-16| 277.20
#2005-02-17| 274.19
#2005-02-18| 273.65
#2005-02-21| .
#2005-02-22| 270.33
#2005-02-23| 269.35
#2005-02-24| 270.30
#2005-02-25| 269.59
#2005-02-28| 264.75
#2005-03-01| 265.06
#2005-03-02| 260.79
#2005-03-03| 259.75
#2005-03-04| 260.81
#2005-03-07| 266.04
#2005-03-08| 263.44
#2005-03-09| 261.75
#2005-03-10| 260.57
#2005-03-11| 259.39
#2005-03-14| 254.25
#2005-03-15| 253.18
#2005-03-16| 257.24
#2005-03-17| 256.68
#2005-03-18| 259.12
#2005-03-21| 255.68
#2005-03-22| 253.97
#2005-03-23| 250.93
#2005-03-24| 246.22
#2005-03-25| .
#2005-03-28| 244.43
#2005-03-29| 242.29
#2005-03-30| 241.82
#2005-03-31| 244.55
#2005-04-01| 248.80
#2005-04-04| 242.67
#2005-04-05| 241.29
#2005-04-06| 241.33
#2005-04-07| 238.85
#2005-04-08| 239.15
#2005-04-11| 242.03
#2005-04-12| 243.38
#2005-04-13| 244.39
#2005-04-14| 242.98
#2005-04-15| 243.38
#2005-04-18| 239.95
#2005-04-19| 240.65
#2005-04-20| 242.54
#2005-04-21| 239.72
#2005-04-22| 239.23
#2005-04-25| 233.72
#2005-04-26| 231.62
#2005-04-27| 231.01
#2005-04-28| 227.70
#2005-04-29| 226.55
#2005-05-02| 226.18
#2005-05-03| 230.32
#2005-05-04| 233.94
#2005-05-05| 234.04
#2005-05-06| 238.93
#2005-05-09| 238.72
#2005-05-10| 236.76
#2005-05-11| 238.86
#2005-05-12| 238.99
#2005-05-13| 238.41
#2005-05-16| 234.02
#2005-05-17| 232.91
#2005-05-18| 233.58
#2005-05-19| 235.68
#2005-05-20| 232.84
#2005-05-23| 232.42
#2005-05-24| 231.29
#2005-05-25| 227.97
#2005-05-26| 227.51
#2005-05-27| 227.18
#2005-05-30| .
#2005-05-31| 225.50
#2005-06-01| 224.92
#2005-06-02| 226.64
#2005-06-03| 226.89
#2005-06-06| 229.27
#2005-06-07| 229.37
#2005-06-08| 228.52
#2005-06-09| 226.05
#2005-06-10| 227.58
#2005-06-13| 224.83
#2005-06-14| 225.64
#2005-06-15| 227.59
#2005-06-16| 226.35
#2005-06-17| 225.32
#2005-06-20| 221.02
#2005-06-21| 221.76
#2005-06-22| 221.63
#2005-06-23| 224.01
#2005-06-24| 223.42
#2005-06-27| 221.68
#2005-06-28| 221.26
#2005-06-29| 220.93
#2005-06-30| 219.05
#2005-07-01| 218.60
#2005-07-04| .
#2005-07-05| 213.33
#2005-07-06| 211.69
#2005-07-07| 203.15
#2005-07-08| 203.51
#2005-07-11| 202.61
#2005-07-12| 205.17
#2005-07-13| 206.68
#2005-07-14| 209.09
#2005-07-15| 207.66
#2005-07-18| 206.47
#2005-07-19| 204.79
#2005-07-20| 204.04
#2005-07-21| 208.33
#2005-07-22| 208.40
#2005-07-25| 211.04
#2005-07-26| 209.80
#2005-07-27| 211.17
#2005-07-28| 212.28
#2005-07-29| 213.41
#2005-08-01| 213.53
#2005-08-02| 215.27
#2005-08-03| 218.70
#2005-08-04| 219.85
#2005-08-05| 220.98
#2005-08-08| 221.10
#2005-08-09| 219.88
#2005-08-10| 222.42
#2005-08-11| 225.00
#2005-08-12| 224.89
#2005-08-15| 221.35
#2005-08-16| 218.72
#2005-08-17| 217.89
#2005-08-18| 218.66
#2005-08-19| 220.89
#2005-08-22| 224.79
#2005-08-23| 225.65
#2005-08-24| 226.45
#2005-08-25| 225.33
#2005-08-26| 226.66
#2005-08-29| 224.09
#2005-08-30| 225.37
#2005-08-31| 226.67
#2005-09-01| 232.03
#2005-09-02| 232.00
#2005-09-05| .
#2005-09-06| 230.74
#2005-09-07| 234.88
#2005-09-08| 236.37
#2005-09-09| 235.38
#2005-09-12| 236.23
#2005-09-13| 235.34
#2005-09-14| 238.78
#2005-09-15| 235.72
#2005-09-16| 235.44
#2005-09-19| 235.60
#2005-09-20| 236.96
#2005-09-21| 237.79
#2005-09-22| 238.37
#2005-09-23| 238.32
#2005-09-26| 238.16
#2005-09-27| 238.34
#2005-09-28| 237.00
#2005-09-29| 237.54
#2005-09-30| 238.36
#2005-10-03| 237.25
#2005-10-04| 238.17
#2005-10-05| 238.97
#2005-10-06| 238.24
#2005-10-07| 239.70
#2005-10-10| 239.75
#2005-10-11| 238.30
#2005-10-12| 237.93
#2005-10-13| 237.27
#2005-10-14| 237.47
#2005-10-17| 236.61
#2005-10-18| 236.17
#2005-10-19| 232.60
#2005-10-20| 233.68
#2005-10-21| 233.91
#2005-10-24| 233.97
#2005-10-25| 232.93
#2005-10-26| 235.03
#2005-10-27| 235.21
#2005-10-28| 233.06
#2005-10-31| 233.81
#2005-11-01| 237.31
#2005-11-02| 238.85
#2005-11-03| 241.34
#2005-11-04| 238.82
#2005-11-07| 237.65
#2005-11-08| 236.29
#2005-11-09| 236.55
#2005-11-10| 236.27
#2005-11-11| 235.34
#2005-11-14| 233.83
#2005-11-15| 234.91
#2005-11-16| 233.44
#2005-11-17| 231.11
#2005-11-18| 232.12
#2005-11-21| 231.71
#2005-11-22| 231.81
#2005-11-23| 228.55
#2005-11-24| .
#2005-11-25| 228.41
#2005-11-28| 226.57
#2005-11-29| 227.57
#2005-11-30| 227.89
#2005-12-01| 225.69
#2005-12-02| 225.10
#2005-12-05| 225.21
#2005-12-06| 231.24
#2005-12-07| 235.92
#2005-12-08| 234.31
#2005-12-09| 236.47
#2005-12-12| 236.76
#2005-12-13| 235.45
#2005-12-14| 237.64
#2005-12-15| 236.87
#2005-12-16| 236.89
#2005-12-19| 237.95
#2005-12-20| 239.75
#2005-12-21| 240.25
#2005-12-22| 239.45
#2005-12-23| 240.63
#2005-12-26| .
#2005-12-27| 242.50
#2005-12-28| 244.27
#2005-12-29| 246.71
#2005-12-30| 247.77
#2006-01-02| .
#2006-01-03| 254.22
#2006-01-04| 263.72
#2006-01-05| 264.47
#2006-01-06| 267.63
#2006-01-09| 273.86
#2006-01-10| 272.38
#2006-01-11| 274.18
#2006-01-12| 273.13
#2006-01-13| 274.85
#2006-01-16| .
#2006-01-17| 270.09
#2006-01-18| 266.00
#2006-01-19| 271.46
#2006-01-20| 272.65
#2006-01-23| 270.91
#2006-01-24| 270.71
#2006-01-25| 277.63
#2006-01-26| 278.36
#2006-01-27| 279.69
#2006-01-30| 275.61
#2006-01-31| 278.44
#2006-02-01| 276.37
#2006-02-02| 269.25
#2006-02-03| 269.06
#2006-02-06| 271.57
#2006-02-07| 271.05
#2006-02-08| 268.23
#2006-02-09| 268.97
#2006-02-10| 272.42
#2006-02-13| 272.07
#2006-02-14| 269.54
#2006-02-15| 270.69
#2006-02-16| 271.71
#2006-02-17| 272.95
#2006-02-20| .
#2006-02-21| 268.34
#2006-02-22| 267.57
#2006-02-23| 270.71
#2006-02-24| 272.87
#2006-02-27| 280.43
#2006-02-28| 277.77
#2006-03-01| 282.17
#2006-03-02| 287.21
#2006-03-03| 286.24
#2006-03-06| 285.91
#2006-03-07| 278.77
#2006-03-08| 271.90
#2006-03-09| 272.46
#2006-03-10| 272.55
#2006-03-13| 274.06
#2006-03-14| 278.32
#2006-03-15| 280.83
#2006-03-16| 280.98
#2006-03-17| 280.68
#2006-03-20| 280.53
#2006-03-21| 280.53
#2006-03-22| 277.01
#2006-03-23| 276.04
#2006-03-24| 278.71
#2006-03-27| 282.09
#2006-03-28| 281.33
#2006-03-29| 280.90
#2006-03-30| 285.36
#2006-03-31| 286.23
#2006-04-03| 290.73
#2006-04-04| 295.95
#2006-04-05| 307.66
#2006-04-06| 307.86
#2006-04-07| 308.50
#2006-04-10| 306.06
#2006-04-11| 304.13
#2006-04-12| 304.86
#2006-04-13| 304.46
#2006-04-14| .
#2006-04-17| 306.16
#2006-04-18| 308.54
#2006-04-19| 308.70
#2006-04-20| 310.29
#2006-04-21| 310.43
#2006-04-24| 309.79
#2006-04-25| 307.46
#2006-04-26| 312.49
#2006-04-27| 315.26
#2006-04-28| 316.36
#2006-05-01| 317.37
#2006-05-02| 314.93
#2006-05-03| 316.82
#2006-05-04| 315.36
#2006-05-05| 315.94
#2006-05-08| 322.80
#2006-05-09| 324.36
#2006-05-10| 325.13
#2006-05-11| 323.68
#2006-05-12| 322.49
#2006-05-15| 315.41
#2006-05-16| 313.77
#2006-05-17| 315.17
#2006-05-18| 308.70
#2006-05-19| 305.77
#2006-05-22| 291.86
#2006-05-23| 294.55
#2006-05-24| 287.07
#2006-05-25| 281.37
#2006-05-26| 288.79
#2006-05-29| .
#2006-05-30| 287.05
#2006-05-31| 286.98
#2006-06-01| 286.80
#2006-06-02| 292.74
#2006-06-05| 288.98
#2006-06-06| 283.18
#2006-06-07| 277.21
#2006-06-08| 272.57
#2006-06-09| 273.17
#2006-06-12| 272.21
#2006-06-13| 271.65
#2006-06-14| 263.80
#2006-06-15| 263.99
#2006-06-16| 268.59
#2006-06-19| 267.77
#2006-06-20| 264.77
#2006-06-21| 266.70
#2006-06-22| 267.53
#2006-06-23| 267.81
#2006-06-26| 267.85
#2006-06-27| 267.46
#2006-06-28| 267.97
#2006-06-29| 268.52
#2006-06-30| 271.82
#2006-07-03| 272.36
#2006-07-04| .
#2006-07-05| 270.64
#2006-07-06| 274.01
#2006-07-07| 275.44
#2006-07-10| 273.71
#2006-07-11| 273.92
#2006-07-12| 273.97
#2006-07-13| 269.54
#2006-07-14| 263.61
#2006-07-17| 255.53
#2006-07-18| 259.17
#2006-07-19| 259.34
#2006-07-20| 263.79
#2006-07-21| 270.78
#2006-07-24| 270.66
#2006-07-25| 271.90
#2006-07-26| 274.34
#2006-07-27| 279.67
#2006-07-28| 278.63
#2006-07-31| 278.35
#2006-08-01| 273.48
#2006-08-02| 275.31
#2006-08-03| 278.57
#2006-08-04| 279.89
#2006-08-07| 281.22
#2006-08-08| 283.48
#2006-08-09| 283.65
#2006-08-10| 281.11
#2006-08-11| 283.01
#2006-08-14| 282.86
#2006-08-15| 284.45
#2006-08-16| 286.64
#2006-08-17| 285.80
#2006-08-18| 286.71
#2006-08-21| 286.47
#2006-08-22| 284.47
#2006-08-23| 283.09
#2006-08-24| 279.01
#2006-08-25| 280.16
#2006-08-28| 277.36
#2006-08-29| 280.43
#2006-08-30| 280.97
#2006-08-31| 282.08
#2006-09-01| 284.39
#2006-09-04| .
#2006-09-05| 287.83
#2006-09-06| 287.64
#2006-09-07| 285.85
#2006-09-08| 288.43
#2006-09-11| 287.20
#2006-09-12| 289.67
#2006-09-13| 294.43
#2006-09-14| 294.37
#2006-09-15| 296.08
#2006-09-18| 300.02
#2006-09-19| 296.35
#2006-09-20| 292.63
#2006-09-21| 288.67
#2006-09-22| 282.58
#2006-09-25| 283.98
#2006-09-26| 285.09
#2006-09-27| 286.18
#2006-09-28| 283.72
#2006-09-29| 284.23
#2006-10-02| 284.82
#2006-10-03| 286.75
#2006-10-04| 290.69
#2006-10-05| 295.51
#2006-10-06| 295.39
#2006-10-09| 294.80
#2006-10-10| 297.64
#2006-10-11| 297.52
#2006-10-12| 301.44
#2006-10-13| 303.11
#2006-10-16| 304.85
#2006-10-17| 304.01
#2006-10-18| 307.75
#2006-10-19| 307.99
#2006-10-20| 309.12
#2006-10-23| 309.20
#2006-10-24| 313.56
#2006-10-25| 315.85
#2006-10-26| 312.79
#2006-10-27| 314.35
#2006-10-30| 311.32
#2006-10-31| 315.05
#2006-11-01| 318.32
#2006-11-02| 318.61
#2006-11-03| 318.96
#2006-11-06| 321.40
#2006-11-07| 324.83
#2006-11-08| 324.84
#2006-11-09| 328.61
#2006-11-10| 328.63
#2006-11-13| 328.60
#2006-11-14| 327.83
#2006-11-15| 326.67
#2006-11-16| 327.25
#2006-11-17| 329.13
#2006-11-20| 325.34
#2006-11-21| 326.30
#2006-11-22| 328.05
#2006-11-23| .
#2006-11-24| 327.11
#2006-11-27| 334.30
#2006-11-28| 331.61
#2006-11-29| 334.85
#2006-11-30| 337.51
#2006-12-01| 339.78
#2006-12-04| 340.20
#2006-12-05| 342.07
#2006-12-06| 345.30
#2006-12-07| 347.77
#2006-12-08| 346.39
#2006-12-11| 345.70
#2006-12-12| 349.16
#2006-12-13| 347.94
#2006-12-14| 346.58
#2006-12-15| 348.11
#2006-12-18| 339.09
#2006-12-19| 289.14
#2006-12-20| 320.94
#2006-12-21| 311.89
#2006-12-22| 314.08
#2006-12-25| .
#2006-12-26| 319.58
#2006-12-27| 324.27
#2006-12-28| 316.98
#2006-12-29| 315.71
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 310.89
#2007-01-04| 302.10
#2007-01-05| 293.56
#2007-01-08| 293.91
#2007-01-09| 285.00
#2007-01-10| 285.67
#2007-01-11| 292.36
#2007-01-12| 294.19
#2007-01-15| .
#2007-01-16| 300.49
#2007-01-17| 298.89
#2007-01-18| 303.74
#2007-01-19| 305.17
#2007-01-22| 301.90
#2007-01-23| 303.98
#2007-01-24| 305.16
#2007-01-25| 302.77
#2007-01-26| 324.66
#2007-01-29| 299.51
#2007-01-30| 299.03
#2007-01-31| 298.90
#2007-02-01| 301.73
#2007-02-02| 308.40
#2007-02-05| 310.87
#2007-02-06| 310.46
#2007-02-07| 312.60
#2007-02-08| 318.10
#2007-02-09| 319.19
#2007-02-12| 320.54
#2007-02-13| 319.03
#2007-02-14| 323.86
#2007-02-15| 322.15
#2007-02-16| 320.34
#2007-02-19| .
#2007-02-20| 321.19
#2007-02-21| 319.61
#2007-02-22| 320.58
#2007-02-23| 319.52
#2007-02-26| 320.10
#2007-02-27| 317.83
#2007-02-28| 315.77
#2007-03-01| 317.07
#2007-03-02| 316.79
#2007-03-05| 316.79
#2007-03-06| 315.71
#2007-03-07| 315.17
#2007-03-08| 314.50
#2007-03-09| 313.54
#2007-03-12| 314.12
#2007-03-13| 316.54
#2007-03-14| 315.19
#2007-03-15| 317.24
#2007-03-16| 316.61
#2007-03-19| 316.72
#2007-03-20| 317.29
#2007-03-21| 317.08
#2007-03-22| 319.62
#2007-03-23| 317.98
#2007-03-26| 317.45
#2007-03-27| 318.18
#2007-03-28| 314.94
#2007-03-29| 315.58
#2007-03-30| 318.46
#2007-04-02| 321.67
#2007-04-03| 324.62
#2007-04-04| 328.02
#2007-04-05| 327.41
#2007-04-06| .
#2007-04-09| 326.65
#2007-04-10| 328.38
#2007-04-11| 328.40
#2007-04-12| 328.13
#2007-04-13| 328.13
#2007-04-16| 328.13
#2007-04-17| 332.07
#2007-04-18| 332.55
#2007-04-19| 330.33
#2007-04-20| 332.18
#2007-04-23| 334.29
#2007-04-24| 334.30
#2007-04-25| 335.67
#2007-04-26| 334.53
#2007-04-27| 338.71
#2007-04-30| 340.57
#2007-05-01| 340.57
#2007-05-02| 344.61
#2007-05-03| 347.49
#2007-05-04| 351.96
#2007-05-07| 351.96
#2007-05-08| 354.44
#2007-05-09| 350.49
#2007-05-10| 352.98
#2007-05-11| 353.45
#2007-05-14| 356.58
#2007-05-15| 358.03
#2007-05-16| 362.41
#2007-05-17| 363.87
#2007-05-18| 367.21
#2007-05-21| 366.51
#2007-05-22| 366.87
#2007-05-23| 366.57
#2007-05-24| 360.55
#2007-05-25| 361.26
#2007-05-28| .
#2007-05-29| 365.12
#2007-05-30| 369.65
#2007-05-31| 369.65
#2007-06-01| 377.99
#2007-06-04| 386.43
#2007-06-05| 384.35
#2007-06-06| 382.43
#2007-06-07| 381.21
#2007-06-08| 376.85
#2007-06-11| 376.42
#2007-06-12| 369.22
#2007-06-13| 362.60
#2007-06-14| 366.92
#2007-06-15| 371.42
#2007-06-18| 383.02
#2007-06-19| 381.87
#2007-06-20| 388.75
#2007-06-21| 390.91
#2007-06-22| 392.04
#2007-06-25| 387.78
#2007-06-26| 392.19
#2007-06-27| 393.02
#2007-06-28| 397.00
#2007-06-29| 396.70
#2007-07-02| 406.24
#2007-07-03| 418.12
#2007-07-04| .
#2007-07-05| 426.17
#2007-07-06| 429.14
#2007-07-09| 440.54
#2007-07-10| 450.53
#2007-07-11| 444.56
#2007-07-12| 444.79
#2007-07-13| 450.24
#2007-07-16| 445.37
#2007-07-17| 446.28
#2007-07-18| 437.90
#2007-07-19| 437.76
#2007-07-20| 438.37
#2007-07-23| 444.24
#2007-07-24| 453.11
#2007-07-25| 452.13
#2007-07-26| 451.45
#2007-07-27| 439.85
#2007-07-30| 439.85
#2007-07-31| 443.29
#2007-08-01| 426.46
#2007-08-02| 425.86
#2007-08-03| 430.26
#2007-08-06| 418.69
#2007-08-07| 415.82
#2007-08-08| 423.45
#2007-08-09| 415.28
#2007-08-10| 407.20
#2007-08-13| 407.20
#2007-08-14| 403.45
#2007-08-15| 390.25
#2007-08-16| 372.46
#2007-08-17| 377.38
#2007-08-20| 398.49
#2007-08-21| 383.90
#2007-08-22| 392.63
#2007-08-23| 398.38
#2007-08-24| 396.08
#2007-08-27| 396.26
#2007-08-28| 394.66
#2007-08-29| 398.50
#2007-08-30| 397.17
#2007-08-31| 405.74
#2007-09-03| .
#2007-09-04| 405.36
#2007-09-05| 409.89
#2007-09-06| 406.27
#2007-09-07| 402.74
#2007-09-10| 400.72
#2007-09-11| 401.11
#2007-09-12| 401.26
#2007-09-13| 401.72
#2007-09-14| 404.67
#2007-09-17| 402.81
#2007-09-18| 403.88
#2007-09-19| 407.42
#2007-09-20| 407.38
#2007-09-21| 413.67
#2007-09-24| 417.52
#2007-09-25| 417.22
#2007-09-26| 422.00
#2007-09-27| 424.40
#2007-09-28| 425.14
#2007-10-01| 428.58
#2007-10-02| 430.84
#2007-10-03| 430.84
#2007-10-04| 429.02
#2007-10-05| 432.26
#2007-10-08| 438.19
#2007-10-09| 437.74
#2007-10-10| 443.78
#2007-10-11| 447.41
#2007-10-12| 442.91
#2007-10-15| 440.84
#2007-10-16| 433.90
#2007-10-17| 431.39
#2007-10-18| 430.36
#2007-10-19| 425.31
#2007-10-22| 417.97
#2007-10-23| 417.97
#2007-10-24| 421.71
#2007-10-25| 428.24
#2007-10-26| 426.13
#2007-10-29| 428.58
#2007-10-30| 429.42
#2007-10-31| 433.23
#2007-11-01| 431.19
#2007-11-02| 427.33
#2007-11-05| 421.78
#2007-11-06| 422.84
#2007-11-07| 421.60
#2007-11-08| 419.79
#2007-11-09| 422.56
#2007-11-12| 418.33
#2007-11-13| 419.48
#2007-11-14| 421.98
#2007-11-15| 419.22
#2007-11-16| 415.30
#2007-11-19| 410.40
#2007-11-20| 408.71
#2007-11-21| 398.71
#2007-11-22| .
#2007-11-23| 399.67
#2007-11-26| 401.67
#2007-11-27| 398.43
#2007-11-28| 397.76
#2007-11-29| 407.65
#2007-11-30| 405.13
#2007-12-03| 402.94
#2007-12-04| 401.25
#2007-12-05| 401.25
#2007-12-06| 402.53
#2007-12-07| 405.89
#2007-12-10| 405.89
#2007-12-11| 403.81
#2007-12-12| 400.67
#2007-12-13| 397.91
#2007-12-14| 397.94
#2007-12-17| 388.76
#2007-12-18| 389.64
#2007-12-19| 389.42
#2007-12-20| 385.02
#2007-12-21| 390.44
#2007-12-24| 390.44
#2007-12-25| .
#2007-12-26| 397.88
#2007-12-27| 402.93
#2007-12-28| 407.86
#2007-12-31| 407.86
#2008-01-01| .
#2008-01-02| 404.32
#2008-01-03| 400.37
#2008-01-04| 397.94
#2008-01-07| 394.26
#2008-01-08| 395.12
#2008-01-09| 396.00
#2008-01-10| 391.79
#2008-01-11| 391.69
#2008-01-14| 389.08
#2008-01-15| 388.34
#2008-01-16| 382.68
#2008-01-17| 386.81
#2008-01-18| 388.85
#2008-01-21| .
#2008-01-22| 367.44
#2008-01-23| 367.31
#2008-01-24| 364.51
#2008-01-25| 376.34
#2008-01-28| 371.66
#2008-01-29| 373.84
#2008-01-30| 379.51
#2008-01-31| 387.60
#2008-02-01| 403.69
#2008-02-04| 405.56
#2008-02-05| 402.80
#2008-02-06| 398.27
#2008-02-07| 400.14
#2008-02-08| 406.06
#2008-02-11| 404.71
#2008-02-12| 411.88
#2008-02-13| 416.14
#2008-02-14| 418.03
#2008-02-15| 418.54
#2008-02-18| .
#2008-02-19| 421.80
#2008-02-20| 414.93
#2008-02-21| 414.93
#2008-02-22| 417.94
#2008-02-25| 419.90
#2008-02-26| 417.41
#2008-02-27| 419.16
#2008-02-28| 425.90
#2008-02-29| 434.63
#2008-03-03| 434.43
#2008-03-04| 433.13
#2008-03-05| 432.16
#2008-03-06| 431.39
#2008-03-07| 427.81
#2008-03-10| 418.43
#2008-03-11| 421.85
#2008-03-12| 424.98
#2008-03-13| 420.87
#2008-03-14| 423.61
#2008-03-17| 417.49
#2008-03-18| 426.69
#2008-03-19| 425.11
#2008-03-20| 421.10
#2008-03-21| .
#2008-03-24| 424.58
#2008-03-25| 428.89
#2008-03-26| 431.43
#2008-03-27| 433.86
#2008-03-28| 433.28
#2008-03-31| 430.65
#2008-04-01| 433.95
#2008-04-02| 438.54
#2008-04-03| 440.01
#2008-04-04| 439.67
#2008-04-07| 439.71
#2008-04-08| 437.97
#2008-04-09| 437.94
#2008-04-10| 441.32
#2008-04-11| 442.65
#2008-04-14| 442.43
#2008-04-15| 442.52
#2008-04-16| 445.61
#2008-04-17| 448.79
#2008-04-18| 448.99
#2008-04-21| 449.23
#2008-04-22| 450.75
#2008-04-23| 445.25
#2008-04-24| 442.97
#2008-04-25| 441.37
#2008-04-28| 439.90
#2008-04-29| 439.29
#2008-04-30| 442.88
#2008-05-01| 442.87
#2008-05-02| 447.94
#2008-05-05| 447.95
#2008-05-06| 450.06
#2008-05-07| 450.01
#2008-05-08| 445.91
#2008-05-09| 445.09
#2008-05-12| 441.48
#2008-05-13| 439.41
#2008-05-14| 440.89
#2008-05-15| 444.61
#2008-05-16| 450.79
#2008-05-19| 450.79
#2008-05-20| 450.91
#2008-05-21| 456.26
#2008-05-22| 451.45
#2008-05-23| 455.34
#2008-05-26| .
#2008-05-27| 445.15
#2008-05-28| 435.02
#2008-05-29| 427.59
#2008-05-30| 429.59
#2008-06-02| 414.09
#2008-06-03| 415.16
#2008-06-04| 416.73
#2008-06-05| 415.49
#2008-06-06| 416.36
#2008-06-09| 408.05
#2008-06-10| 406.75
#2008-06-11| 402.87
#2008-06-12| 397.49
#2008-06-13| 393.73
#2008-06-16| 394.76
#2008-06-17| 392.63
#2008-06-18| 388.34
#2008-06-19| 375.94
#2008-06-20| 384.34
#2008-06-23| 382.95
#2008-06-24| 381.46
#2008-06-25| 386.30
#2008-06-26| 384.00
#2008-06-27| 383.33
#2008-06-30| 380.83
#2008-07-01| 380.76
#2008-07-02| 378.66
#2008-07-03| 373.33
#2008-07-04| .
#2008-07-07| 365.93
#2008-07-08| 363.18
#2008-07-09| 363.02
#2008-07-10| 365.07
#2008-07-11| 366.91
#2008-07-14| 361.80
#2008-07-15| 354.34
#2008-07-16| 349.09
#2008-07-17| 349.09
#2008-07-18| 350.81
#2008-07-21| 355.25
#2008-07-22| 352.69
#2008-07-23| 359.49
#2008-07-24| 357.95
#2008-07-25| 354.71
#2008-07-28| 353.49
#2008-07-29| 350.20
#2008-07-30| 351.00
#2008-07-31| 350.28
#2008-08-01| 349.84
#2008-08-04| 348.22
#2008-08-05| 347.11
#2008-08-06| 347.76
#2008-08-07| 355.81
#2008-08-08| 348.89
#2008-08-11| 352.57
#2008-08-12| 352.57
#2008-08-13| 356.98
#2008-08-14| 357.93
#2008-08-15| 356.81
#2008-08-18| 351.20
#2008-08-19| 344.44
#2008-08-20| 344.14
#2008-08-21| 342.34
#2008-08-22| 343.99
#2008-08-25| 339.09
#2008-08-26| 333.56
#2008-08-27| 339.36
#2008-08-28| 339.96
#2008-08-29| 338.76
#2008-09-01| .
#2008-09-02| 326.49
#2008-09-03| 325.95
#2008-09-04| 327.10
#2008-09-05| 323.65
#2008-09-08| 332.06
#2008-09-09| 331.51
#2008-09-10| 326.67
#2008-09-11| 320.90
#2008-09-12| 325.52
#2008-09-15| 322.02
#2008-09-16| 320.27
#2008-09-17| 313.93
#2008-09-18| 307.45
#2008-09-19| 314.90
#2008-09-22| 311.61
#2008-09-23| 308.91
#2008-09-24| 310.20
#2008-09-25| 310.34
#2008-09-26| 310.18
#2008-09-29| 301.77
#2008-09-30| 301.46
#2008-10-01| 300.96
#2008-10-02| 299.38
#2008-10-03| 294.31
#2008-10-06| 273.76
#2008-10-07| 258.56
#2008-10-08| 240.32
#2008-10-09| 240.58
#2008-10-10| 217.34
#2008-10-13| 224.45
#2008-10-14| 238.77
#2008-10-15| 230.09
#2008-10-16| 224.90
#2008-10-17| 222.21
#2008-10-20| 222.52
#2008-10-21| 222.21
#2008-10-22| 217.95
#2008-10-23| 217.36
#2008-10-24| 200.97
#2008-10-27| 180.84
#2008-10-28| 181.95
#2008-10-29| 179.13
#2008-10-30| 187.58
#2008-10-31| 187.02
#2008-11-03| 198.64
#2008-11-04| 205.44
#2008-11-05| 203.00
#2008-11-06| 205.99
#2008-11-07| 206.90
#2008-11-10| 201.36
#2008-11-11| 194.48
#2008-11-12| 191.36
#2008-11-13| 188.45
#2008-11-14| 188.66
#2008-11-17| 189.61
#2008-11-18| 185.18
#2008-11-19| 181.86
#2008-11-20| 174.68
#2008-11-21| 174.77
#2008-11-24| 170.83
#2008-11-25| 173.42
#2008-11-26| 173.04
#2008-11-27| .
#2008-11-28| 174.41
#2008-12-01| 168.83
#2008-12-02| 170.35
#2008-12-03| 171.11
#2008-12-04| 171.90
#2008-12-05| 172.06
#2008-12-08| 181.53
#2008-12-09| 185.13
#2008-12-10| 185.41
#2008-12-11| 186.07
#2008-12-12| 186.79
#2008-12-15| 194.71
#2008-12-16| 198.86
#2008-12-17| 200.62
#2008-12-18| 207.07
#2008-12-19| 207.16
#2008-12-22| 201.81
#2008-12-23| 205.18
#2008-12-24| 204.54
#2008-12-25| .
#2008-12-26| 208.20
#2008-12-29| 206.98
#2008-12-30| 209.42
#2008-12-31| 209.29
#2009-01-01| .
#2009-01-02| 209.37
#2009-01-05| 218.84
#2009-01-06| 214.15
#2009-01-07| 212.28
#2009-01-08| 212.07
#2009-01-09| 210.97
#2009-01-12| 211.49
#2009-01-13| 205.19
#2009-01-14| 205.70
#2009-01-15| 202.46
#2009-01-16| 205.46
#2009-01-19| .
#2009-01-20| 204.79
#2009-01-21| 205.46
#2009-01-22| 206.28
#2009-01-23| 205.39
#2009-01-26| 206.83
#2009-01-27| 209.42
#2009-01-28| 210.94
#2009-01-29| 205.83
#2009-01-30| 206.91
#2009-02-02| 204.09
#2009-02-03| 205.20
#2009-02-04| 206.97
#2009-02-05| 207.72
#2009-02-06| 209.98
#2009-02-09| 209.88
#2009-02-10| 210.39
#2009-02-11| 210.18
#2009-02-12| 208.83
#2009-02-13| 209.31
#2009-02-16| .
#2009-02-17| 207.32
#2009-02-18| 207.21
#2009-02-19| 206.34
#2009-02-20| 202.24
#2009-02-23| 202.28
#2009-02-24| 199.94
#2009-02-25| 198.67
#2009-02-26| 197.20
#2009-02-27| 195.59
#2009-03-02| 188.15
#2009-03-03| 187.89
#2009-03-04| 189.91
#2009-03-05| 188.52
#2009-03-06| 190.25
#2009-03-09| 186.18
#2009-03-10| 188.56
#2009-03-11| 188.21
#2009-03-12| 188.50
#2009-03-13| 191.12
#2009-03-16| 191.69
#2009-03-17| 192.03
#2009-03-18| 193.50
#2009-03-19| 195.86
#2009-03-20| 196.56
#2009-03-23| 200.70
#2009-03-24| 200.38
#2009-03-25| 198.30
#2009-03-26| 199.86
#2009-03-27| 200.83
#2009-03-30| 196.54
#2009-03-31| 197.97
#2009-04-01| 197.80
#2009-04-02| 203.27
#2009-04-03| 204.29
#2009-04-06| 204.93
#2009-04-07| 202.23
#2009-04-08| 202.39
#2009-04-09| 201.73
#2009-04-10| .
#2009-04-13| 205.44
#2009-04-14| 207.21
#2009-04-15| 206.98
#2009-04-16| 211.43
#2009-04-17| 211.11
#2009-04-20| 214.63
#2009-04-21| 217.21
#2009-04-22| 216.42
#2009-04-23| 220.70
#2009-04-24| 227.62
#2009-04-27| 226.55
#2009-04-28| 222.92
#2009-04-29| 230.13
#2009-04-30| 233.52
#2009-05-01| 233.35
#2009-05-04| 240.87
#2009-05-05| 241.45
#2009-05-06| 253.55
#2009-05-07| 259.75
#2009-05-08| 259.97
#2009-05-11| 262.70
#2009-05-12| 269.81
#2009-05-13| 271.10
#2009-05-14| 260.84
#2009-05-15| 264.59
#2009-05-18| 269.81
#2009-05-19| 277.57
#2009-05-20| 281.20
#2009-05-21| 275.26
#2009-05-22| 278.99
#2009-05-25| .
#2009-05-26| 273.53
#2009-05-27| 281.21
#2009-05-28| 282.43
#2009-05-29| 284.51
#2009-06-01| 291.38
#2009-06-02| 289.08
#2009-06-03| 295.72
#2009-06-04| 301.41
#2009-06-05| 305.85
#2009-06-08| 302.67
#2009-06-09| 310.36
#2009-06-10| 315.51
#2009-06-11| 314.82
#2009-06-12| 315.07
#2009-06-15| 308.62
#2009-06-16| 301.87
#2009-06-17| 299.38
#2009-06-18| 291.36
#2009-06-19| 301.04
#2009-06-22| 300.46
#2009-06-23| 294.36
#2009-06-24| 298.93
#2009-06-25| 301.02
#2009-06-26| 303.85
#2009-06-29| 306.66
#2009-06-30| 305.15
#2009-07-01| 305.15
#2009-07-02| 299.34
#2009-07-03| .
#2009-07-06| 299.32
#2009-07-07| 299.32
#2009-07-08| 295.39
#2009-07-09| 297.20
#2009-07-10| 291.27
#2009-07-13| 287.74
#2009-07-14| 293.35
#2009-07-15| 299.45
#2009-07-16| 295.82
#2009-07-17| 302.29
#2009-07-20| 308.81
#2009-07-21| 307.17
#2009-07-22| 303.46
#2009-07-23| 310.67
#2009-07-24| 311.61
#2009-07-27| 313.25
#2009-07-28| 314.48
#2009-07-29| 312.59
#2009-07-30| 316.19
#2009-07-31| 316.12
#2009-08-03| 322.64
#2009-08-04| 321.93
#2009-08-05| 321.04
#2009-08-06| 325.32
#2009-08-07| 325.46
#2009-08-10| 328.43
#2009-08-11| 329.08
#2009-08-12| 329.08
#2009-08-13| 337.39
#2009-08-14| 341.72
#2009-08-17| 332.90
#2009-08-18| 336.17
#2009-08-19| 330.67
#2009-08-20| 335.87
#2009-08-21| 339.88
#2009-08-24| 343.00
#2009-08-25| 348.06
#2009-08-26| 355.31
#2009-08-27| 353.04
#2009-08-28| 351.86
#2009-08-31| 352.15
#2009-09-01| 352.92
#2009-09-02| 355.31
#2009-09-03| 363.69
#2009-09-04| 363.73
#2009-09-07| .
#2009-09-08| 372.52
#2009-09-09| 372.13
#2009-09-10| 377.64
#2009-09-11| 384.16
#2009-09-14| 377.52
#2009-09-15| 382.22
#2009-09-16| 387.90
#2009-09-17| 388.42
#2009-09-18| 391.70
#2009-09-21| 394.46
#2009-09-22| 404.37
#2009-09-23| 410.91
#2009-09-24| 406.19
#2009-09-25| 401.62
#2009-09-28| 394.39
#2009-09-29| 401.37
#2009-09-30| 405.50
#2009-10-01| 409.50
#2009-10-02| 409.19
#2009-10-05| 409.98
#2009-10-06| 416.69
#2009-10-07| 420.84
#2009-10-08| 426.91
#2009-10-09| 427.54
#2009-10-12| 432.90
#2009-10-13| 428.24
#2009-10-14| 415.70
#2009-10-15| 388.87
#2009-10-16| 408.52
#2009-10-19| 417.99
#2009-10-20| 415.34
#2009-10-21| 410.65
#2009-10-22| 407.34
#2009-10-23| 407.44
#2009-10-26| 410.11
#2009-10-27| 413.37
#2009-10-28| 406.69
#2009-10-29| 400.15
#2009-10-30| 396.18
#2009-11-02| 392.18
#2009-11-03| 390.23
#2009-11-04| 400.19
#2009-11-05| 397.96
#2009-11-06| 404.99
#2009-11-09| 412.08
#2009-11-10| 409.58
#2009-11-11| 413.86
#2009-11-12| 403.97
#2009-11-13| 405.47
#2009-11-16| 408.59
#2009-11-17| 409.47
#2009-11-18| 411.05
#2009-11-19| 409.78
#2009-11-20| 406.01
#2009-11-23| 403.47
#2009-11-24| 393.77
#2009-11-25| 405.47
#2009-11-26| .
#2009-11-27| 396.63
#2009-11-30| 398.43
#2009-12-01| 407.97
#2009-12-02| 402.87
#2009-12-03| 411.47
#2009-12-04| 409.34
#2009-12-07| 409.35
#2009-12-08| 407.60
#2009-12-09| 404.56
#2009-12-10| 404.44
#2009-12-11| 409.79
#2009-12-14| 412.37
#2009-12-15| 411.54
#2009-12-16| 415.37
#2009-12-17| 414.95
#2009-12-18| 416.89
#2009-12-21| 414.52
#2009-12-22| 416.93
#2009-12-23| 417.53
#2009-12-24| 417.00
#2009-12-25| .
#2009-12-28| 418.91
#2009-12-29| 421.35
#2009-12-30| 417.20
#2009-12-31| 417.16
#2010-01-01| .
#2010-01-04| 420.65
#2010-01-05| 422.86
#2010-01-06| 425.00
#2010-01-07| 423.92
#2010-01-08| 423.79
#2010-01-11| 429.47
#2010-01-12| 429.68
#2010-01-13| 430.23
#2010-01-14| 433.38
#2010-01-15| 433.19
#2010-01-18| .
#2010-01-19| 426.88
#2010-01-20| 423.43
#2010-01-21| 418.08
#2010-01-22| 415.20
#2010-01-25| 413.53
#2010-01-26| 407.17
#2010-01-27| 398.97
#2010-01-28| 393.09
#2010-01-29| 396.83
#2010-02-01| 398.26
#2010-02-02| 399.87
#2010-02-03| 407.92
#2010-02-04| 404.99
#2010-02-05| 396.82
#2010-02-08| 395.82
#2010-02-09| 394.21
#2010-02-10| 395.22
#2010-02-11| 398.27
#2010-02-12| 398.04
#2010-02-15| .
#2010-02-16| 396.37
#2010-02-17| 399.27
#2010-02-18| 397.81
#2010-02-19| 399.42
#2010-02-22| 403.66
#2010-02-23| 409.48
#2010-02-24| 409.04
#2010-02-25| 409.16
#2010-02-26| 413.22
#2010-03-01| 413.31
#2010-03-02| 423.86
#2010-03-03| 423.90
#2010-03-04| 426.32
#2010-03-05| 422.93
#2010-03-08| 418.95
#2010-03-09| 416.94
#2010-03-10| 419.39
#2010-03-11| 422.20
#2010-03-12| 427.57
#2010-03-15| 427.86
#2010-03-16| 438.32
#2010-03-17| 450.80
#2010-03-18| 447.61
#2010-03-19| 455.92
#2010-03-22| 453.77
#2010-03-23| 459.04
#2010-03-24| 461.41
#2010-03-25| 458.41
#2010-03-26| 453.24
#2010-03-29| 452.35
#2010-03-30| 463.87
#2010-03-31| 458.86
#2010-04-01| 464.70
#2010-04-02| .
#2010-04-05| 465.62
#2010-04-06| 465.61
#2010-04-07| 465.38
#2010-04-08| 454.25
#2010-04-09| 456.28
#2010-04-12| 443.24
#2010-04-13| 443.22
#2010-04-14| 443.27
#2010-04-15| 443.25
#2010-04-16| 432.76
#2010-04-19| 422.00
#2010-04-20| 443.66
#2010-04-21| 437.95
#2010-04-22| 441.71
#2010-04-23| 439.40
#2010-04-26| 443.70
#2010-04-27| 442.74
#2010-04-28| 436.49
#2010-04-29| 440.41
#2010-04-30| 445.07
#2010-05-03| 445.05
#2010-05-04| 464.30
#2010-05-05| 464.25
#2010-05-06| 459.80
#2010-05-07| 450.23
#2010-05-10| 455.77
#2010-05-11| 456.61
#2010-05-12| 457.29
#2010-05-13| 454.32
#2010-05-14| 456.41
#2010-05-17| 443.54
#2010-05-18| 448.95
#2010-05-19| 451.39
#2010-05-20| 451.27
#2010-05-21| 451.17
#2010-05-24| 439.65
#2010-05-25| 426.03
#2010-05-26| 430.66
#2010-05-27| 437.29
#2010-05-28| 437.30
#2010-05-31| .
#2010-06-01| 440.11
#2010-06-02| 444.16
#2010-06-03| 455.06
#2010-06-04| 458.82
#2010-06-07| 453.51
#2010-06-08| 453.36
#2010-06-09| 457.89
#2010-06-10| 462.60
#2010-06-11| 464.20
#2010-06-14| 474.02
#2010-06-15| 474.92
#2010-06-16| 475.86
#2010-06-17| 478.83
#2010-06-18| 486.16
#2010-06-21| 493.00
#2010-06-22| 492.83
#2010-06-23| 498.09
#2010-06-24| 492.15
#2010-06-25| 491.83
#2010-06-28| 500.19
#2010-06-29| 496.15
#2010-06-30| 496.83
#2010-07-01| 496.76
#2010-07-02| 498.84
#2010-07-05| .
#2010-07-06| 507.71
#2010-07-07| 508.06
#2010-07-08| 512.33
#2010-07-09| 518.46
#2010-07-12| 515.98
#2010-07-13| 511.97
#2010-07-14| 517.63
#2010-07-15| 520.76
#2010-07-16| 524.06
#2010-07-19| 527.73
#2010-07-20| 522.31
#2010-07-21| 533.23
#2010-07-22| 533.56
#2010-07-23| 534.79
#2010-07-26| 534.78
#2010-07-27| 533.94
#2010-07-28| 533.27
#2010-07-29| 536.96
#2010-07-30| 541.01
#2010-08-02| 545.91
#2010-08-03| 549.78
#2010-08-04| 554.41
#2010-08-05| 563.20
#2010-08-06| 567.75
#2010-08-09| 573.38
#2010-08-10| 566.38
#2010-08-11| 566.05
#2010-08-12| 566.01
#2010-08-13| 566.03
#2010-08-16| 563.97
#2010-08-17| 568.59
#2010-08-18| 582.30
#2010-08-19| 591.69
#2010-08-20| 597.78
#2010-08-23| 601.88
#2010-08-24| 601.12
#2010-08-25| 601.44
#2010-08-26| 613.40
#2010-08-27| 626.67
#2010-08-30| 630.41
#2010-08-31| 624.11
#2010-09-01| 623.78
#2010-09-02| 633.05
#2010-09-03| 632.06
#2010-09-06| .
#2010-09-07| 619.16
#2010-09-08| 622.76
#2010-09-09| 623.55
#2010-09-10| 626.89
#2010-09-13| 636.37
#2010-09-14| 629.99
#2010-09-15| 631.99
#2010-09-16| 637.95
#2010-09-17| 637.92
#2010-09-20| 634.34
#2010-09-21| 645.26
#2010-09-22| 649.89
#2010-09-23| 645.49
#2010-09-24| 650.70
#2010-09-27| 658.38
#2010-09-28| 657.67
#2010-09-29| 662.47
#2010-09-30| 665.99
#2010-10-01| 670.18
#2010-10-04| 655.90
#2010-10-05| 663.15
#2010-10-06| 670.95
#2010-10-07| 669.18
#2010-10-08| 661.93
#2010-10-11| 670.24
#2010-10-12| 671.64
#2010-10-13| 685.54
#2010-10-14| 686.73
#2010-10-15| 686.16
#2010-10-18| 675.94
#2010-10-19| 683.13
#2010-10-20| 685.92
#2010-10-21| 687.84
#2010-10-22| 688.12
#2010-10-25| 688.11
#2010-10-26| 694.46
#2010-10-27| 687.23
#2010-10-28| 687.68
#2010-10-29| 689.34
#2010-11-01| 697.66
#2010-11-02| 701.86
#2010-11-03| 703.53
#2010-11-04| 701.11
#2010-11-05| 700.92
#2010-11-08| 708.60
#2010-11-09| 712.24
#2010-11-10| 710.46
#2010-11-11| 704.26
#2010-11-12| 694.15
#2010-11-15| 694.46
#2010-11-16| 675.75
#2010-11-17| 664.66
#2010-11-18| 672.54
#2010-11-19| 673.46
#2010-11-22| 678.44
#2010-11-23| 671.19
#2010-11-24| 671.84
#2010-11-25| .
#2010-11-26| 667.35
#2010-11-29| 673.92
#2010-11-30| 673.35
#2010-12-01| 685.46
#2010-12-02| 689.01
#2010-12-03| 691.84
#2010-12-06| 691.81
#2010-12-07| 699.68
#2010-12-08| 685.33
#2010-12-09| 693.66
#2010-12-10| 693.67
#2010-12-13| 692.58
#2010-12-14| 697.99
#2010-12-15| 698.91
#2010-12-16| 695.51
#2010-12-17| 688.66
#2010-12-20| 677.51
#2010-12-21| 678.77
#2010-12-22| 681.93
#2010-12-23| 682.94
#2010-12-24| .
#2010-12-27| 679.80
#2010-12-28| 686.94
#2010-12-29| 690.03
#2010-12-30| 693.79
#2010-12-31| 693.80
#2011-01-03| 693.92
#2011-01-04| 697.52
#2011-01-05| 699.60
#2011-01-06| 701.66
#2011-01-07| 693.11
#2011-01-10| 677.72
#2011-01-11| 681.01
#2011-01-12| 683.46
#2011-01-13| 684.73
#2011-01-14| 682.80
#2011-01-17| .
#2011-01-18| 678.12
#2011-01-19| 682.39
#2011-01-20| 672.93
#2011-01-21| 659.78
#2011-01-24| 625.25
#2011-01-25| 615.91
#2011-01-26| 632.10
#2011-01-27| 635.17
#2011-01-28| 630.23
#2011-01-31| 618.48
#2011-02-01| 613.45
#2011-02-02| 620.95
#2011-02-03| 624.92
#2011-02-04| 625.69
#2011-02-07| 629.33
#2011-02-08| 631.97
#2011-02-09| 627.16
#2011-02-10| 617.53
#2011-02-11| 615.97
#2011-02-14| 621.82
#2011-02-15| 619.72
#2011-02-16| 624.11
#2011-02-17| 635.95
#2011-02-18| 635.93
#2011-02-21| .
#2011-02-22| 628.81
#2011-02-23| 630.50
#2011-02-24| 620.69
#2011-02-25| 623.77
#2011-02-28| 629.11
#2011-03-01| 630.06
#2011-03-02| 629.76
#2011-03-03| 635.22
#2011-03-04| 640.89
#2011-03-07| 641.94
#2011-03-08| 648.77
#2011-03-09| 650.60
#2011-03-10| 651.40
#2011-03-11| 645.77
#2011-03-14| 653.35
#2011-03-15| 638.11
#2011-03-16| 646.49
#2011-03-17| 642.23
#2011-03-18| 642.52
#2011-03-21| 652.38
#2011-03-22| 654.48
#2011-03-23| 659.01
#2011-03-24| 665.48
#2011-03-25| 670.17
#2011-03-28| 666.85
#2011-03-29| 669.93
#2011-03-30| 675.60
#2011-03-31| 676.60
#2011-04-01| 682.53
#2011-04-04| 687.08
#2011-04-05| 692.13
#2011-04-06| 692.21
#2011-04-07| 697.60
#2011-04-08| 696.71
#2011-04-11| 696.08
#2011-04-12| 699.77
#2011-04-13| 699.84
#2011-04-14| 699.86
#2011-04-15| 699.86
#2011-04-18| 702.37
#2011-04-19| 706.73
#2011-04-20| 716.65
#2011-04-21| 719.41
#2011-04-22| .
#2011-04-25| 716.76
#2011-04-26| 714.66
#2011-04-27| 719.65
#2011-04-28| 719.03
#2011-04-29| 722.56
#2011-05-02| 722.57
#2011-05-03| 704.76
#2011-05-04| 708.66
#2011-05-05| 708.67
#2011-05-06| 689.48
#2011-05-09| 702.74
#2011-05-10| 710.30
#2011-05-11| 721.12
#2011-05-12| 708.77
#2011-05-13| 712.10
#2011-05-16| 712.08
#2011-05-17| 712.07
#2011-05-18| 706.36
#2011-05-19| 705.20
#2011-05-20| 707.00
#2011-05-23| 692.71
#2011-05-24| 695.79
#2011-05-25| 688.88
#2011-05-26| 696.14
#2011-05-27| 696.21
#2011-05-30| .
#2011-05-31| 703.86
#2011-06-01| 698.32
#2011-06-02| 696.61
#2011-06-03| 696.86
#2011-06-06| 693.10
#2011-06-07| 686.63
#2011-06-08| 667.51
#2011-06-09| 664.19
#2011-06-10| 668.85
#2011-06-13| 659.76
#2011-06-14| 668.88
#2011-06-15| 669.16
#2011-06-16| 662.69
#2011-06-17| 663.64
#2011-06-20| 658.53
#2011-06-21| 664.33
#2011-06-22| 664.72
#2011-06-23| 658.30
#2011-06-24| 658.73
#2011-06-27| 645.81
#2011-06-28| 645.53
#2011-06-29| 657.84
#2011-06-30| 664.76
#2011-07-01| 664.76
#2011-07-04| .
#2011-07-05| 697.08
#2011-07-06| 695.76
#2011-07-07| 707.68
#2011-07-08| 711.99
#2011-07-11| 707.47
#2011-07-12| 696.66
#2011-07-13| 709.48
#2011-07-14| 712.74
#2011-07-15| 712.71
#2011-07-18| 721.68
#2011-07-19| 729.33
#2011-07-20| 735.02
#2011-07-21| 737.80
#2011-07-22| 746.94
#2011-07-25| 753.72
#2011-07-26| 756.20
#2011-07-27| 762.91
#2011-07-28| 769.29
#2011-07-29| 767.27
#2011-08-01| 780.81
#2011-08-02| 777.57
#2011-08-03| 777.98
#2011-08-04| 771.47
#2011-08-05| 748.32
#2011-08-08| 738.92
#2011-08-09| 711.90
#2011-08-10| 723.98
#2011-08-11| 725.90
#2011-08-12| 725.90
#2011-08-15| 744.95
#2011-08-16| 742.78
#2011-08-17| 755.06
#2011-08-18| 747.87
#2011-08-19| 741.69
#2011-08-22| 745.11
#2011-08-23| 740.69
#2011-08-24| 730.49
#2011-08-25| 706.72
#2011-08-26| 712.17
#2011-08-29| 719.14
#2011-08-30| 716.62
#2011-08-31| 733.48
#2011-09-01| 732.68
#2011-09-02| 733.79
#2011-09-05| .
#2011-09-06| 729.02
#2011-09-07| 735.95
#2011-09-08| 737.18
#2011-09-09| 733.60
#2011-09-12| 716.65
#2011-09-13| 706.60
#2011-09-14| 698.44
#2011-09-15| 706.17
#2011-09-16| 705.11
#2011-09-19| 687.99
#2011-09-20| 689.94
#2011-09-21| 689.62
#2011-09-22| 654.20
#2011-09-23| 624.72
#2011-09-26| 579.98
#2011-09-27| 607.46
#2011-09-28| 601.33
#2011-09-29| 596.80
#2011-09-30| 597.09
#2011-10-03| 558.70
#2011-10-04| 546.30
#2011-10-05| 547.12
#2011-10-06| 574.51
#2011-10-07| 575.00
#2011-10-10| 583.35
#2011-10-11| 591.07
#2011-10-12| 602.94
#2011-10-13| 597.67
#2011-10-14| 609.10
#2011-10-17| 618.16
#2011-10-18| 599.69
#2011-10-19| 591.58
#2011-10-20| 569.95
#2011-10-21| 573.06
#2011-10-24| 573.07
#2011-10-25| 579.47
#2011-10-26| 579.94
#2011-10-27| 596.26
#2011-10-28| 602.83
#2011-10-31| 601.91
#2011-11-01| 592.50
#2011-11-02| 599.73
#2011-11-03| 594.99
#2011-11-04| 600.51
#2011-11-07| 599.55
#2011-11-08| 612.90
#2011-11-09| 610.56
#2011-11-10| 609.28
#2011-11-11| 616.27
#2011-11-14| 625.39
#2011-11-15| 626.90
#2011-11-16| 637.08
#2011-11-17| 637.37
#2011-11-18| 630.89
#2011-11-21| 614.40
#2011-11-22| 619.79
#2011-11-23| 618.98
#2011-11-24| .
#2011-11-25| 612.83
#2011-11-28| 624.07
#2011-11-29| 629.81
#2011-11-30| 635.74
#2011-12-01| 655.05
#2011-12-02| 662.61
#2011-12-05| 662.62
#2011-12-06| 669.64
#2011-12-07| 680.46
#2011-12-08| 680.74
#2011-12-09| 671.19
#2011-12-12| 671.16
#2011-12-13| 663.23
#2011-12-14| 652.88
#2011-12-15| 651.20
#2011-12-16| 656.49
#2011-12-19| 661.18
#2011-12-20| 664.01
#2011-12-21| 668.69
#2011-12-22| 668.23
#2011-12-23| 668.88
#2011-12-26| .
#2011-12-27| 657.95
#2011-12-28| 654.67
#2011-12-29| 653.74
#2011-12-30| 658.65
#2012-01-02| .
#2012-01-03| 658.67
#2012-01-04| 668.58
#2012-01-05| 668.44
#2012-01-06| 672.40
#2012-01-09| 675.21
#2012-01-10| 681.88
#2012-01-11| 679.06
#2012-01-12| 681.93
#2012-01-13| 681.05
#2012-01-16| .
#2012-01-17| 681.42
#2012-01-18| 678.78
#2012-01-19| 686.06
#2012-01-20| 690.41
#2012-01-23| 698.35
#2012-01-24| 693.68
#2012-01-25| 690.21
#2012-01-26| 705.11
#2012-01-27| 710.08
#2012-01-30| 707.27
#2012-01-31| 719.77
#2012-02-01| 721.80
#2012-02-02| 725.28
#2012-02-03| 731.50
#2012-02-06| 723.56
#2012-02-07| 727.45
#2012-02-08| 739.67
#2012-02-09| 741.31
#2012-02-10| 735.69
#2012-02-13| 739.77
#2012-02-14| 732.28
#2012-02-15| 742.39
#2012-02-16| 737.91
#2012-02-17| 744.89
#2012-02-20| .
#2012-02-21| 751.41
#2012-02-22| 751.83
#2012-02-23| 762.20
#2012-02-24| 767.75
#2012-02-27| 757.86
#2012-02-28| 767.52
#2012-02-29| 777.02
#2012-03-01| 773.64
#2012-03-02| 775.59
#2012-03-05| 773.54
#2012-03-06| 769.89
#2012-03-07| 769.89
#2012-03-08| 781.56
#2012-03-09| 783.44
#2012-03-12| 780.55
#2012-03-13| 783.56
#2012-03-14| 786.69
#2012-03-15| 788.17
#2012-03-16| 802.90
#2012-03-19| 805.31
#2012-03-20| 805.97
#2012-03-21| 811.38
#2012-03-22| 797.57
#2012-03-23| 805.35
#2012-03-26| 802.65
#2012-03-27| 812.16
#2012-03-28| 808.63
#2012-03-29| 808.04
#2012-03-30| 807.50
#2012-04-02| 813.11
#2012-04-03| 817.27
#2012-04-04| 808.11
#2012-04-05| 797.10
#2012-04-06| .
#2012-04-09| 797.03
#2012-04-10| 785.62
#2012-04-11| 783.99
#2012-04-12| 794.09
#2012-04-13| 794.13
#2012-04-16| 794.06
#2012-04-17| 796.75
#2012-04-18| 800.77
#2012-04-19| 808.59
#2012-04-20| 813.59
#2012-04-23| 810.82
#2012-04-24| 817.50
#2012-04-25| 822.79
#2012-04-26| 828.09
#2012-04-27| 831.74
#2012-04-30| 838.77
#2012-05-01| 838.77
#2012-05-02| 845.07
#2012-05-03| 844.03
#2012-05-04| 840.81
#2012-05-07| 840.74
#2012-05-08| 837.14
#2012-05-09| 821.20
#2012-05-10| 812.01
#2012-05-11| 806.72
#2012-05-14| 776.36
#2012-05-15| 785.48
#2012-05-16| 768.97
#2012-05-17| 771.66
#2012-05-18| 761.90
#2012-05-21| 752.23
#2012-05-22| 750.24
#2012-05-23| 731.13
#2012-05-24| 735.51
#2012-05-25| 745.72
#2012-05-28| .
#2012-05-29| 757.84
#2012-05-30| 746.79
#2012-05-31| 753.03
#2012-06-01| 735.17
#2012-06-04| 735.18
#2012-06-05| 725.32
#2012-06-06| 740.06
#2012-06-07| 738.17
#2012-06-08| 742.02
#2012-06-11| 761.13
#2012-06-12| 763.14
#2012-06-13| 763.48
#2012-06-14| 760.77
#2012-06-15| 765.73
#2012-06-18| 768.33
#2012-06-19| 775.58
#2012-06-20| 774.43
#2012-06-21| 768.04
#2012-06-22| 763.67
#2012-06-25| 757.75
#2012-06-26| 760.66
#2012-06-27| 765.89
#2012-06-28| 765.58
#2012-06-29| 770.73
#2012-07-02| 780.95
#2012-07-03| 788.18
#2012-07-04| .
#2012-07-05| 793.10
#2012-07-06| 790.31
#2012-07-09| 781.90
#2012-07-10| 788.52
#2012-07-11| 789.81
#2012-07-12| 781.37
#2012-07-13| 794.65
#2012-07-16| 803.40
#2012-07-17| 808.83
#2012-07-18| 808.57
#2012-07-19| 811.25
#2012-07-20| 806.94
#2012-07-23| 791.74
#2012-07-24| 793.64
#2012-07-25| 797.45
#2012-07-26| 791.77
#2012-07-27| 796.76
#2012-07-30| 800.69
#2012-07-31| 808.02
#2012-08-01| 812.87
#2012-08-02| 812.79
#2012-08-03| 808.96
#2012-08-06| 815.12
#2012-08-07| 815.00
#2012-08-08| 813.55
#2012-08-09| 813.78
#2012-08-10| 813.66
#2012-08-13| 813.66
#2012-08-14| 816.62
#2012-08-15| 813.32
#2012-08-16| 818.55
#2012-08-17| 822.75
#2012-08-20| 825.03
#2012-08-21| 833.72
#2012-08-22| 838.17
#2012-08-23| 846.90
#2012-08-24| 849.85
#2012-08-27| 852.44
#2012-08-28| 850.38
#2012-08-29| 841.33
#2012-08-30| 838.13
#2012-08-31| 844.56
#2012-09-03| .
#2012-09-04| 858.28
#2012-09-05| 861.98
#2012-09-06| 869.42
#2012-09-07| 873.37
#2012-09-10| 884.88
#2012-09-11| 884.06
#2012-09-12| 891.59
#2012-09-13| 888.52
#2012-09-14| 908.19
#2012-09-17| 906.35
#2012-09-18| 906.68
#2012-09-19| 916.72
#2012-09-20| 914.61
#2012-09-21| 926.07
#2012-09-24| 917.95
#2012-09-25| 923.07
#2012-09-26| 910.67
#2012-09-27| 920.21
#2012-09-28| 930.10
#2012-10-01| 938.97
#2012-10-02| 947.89
#2012-10-03| 960.70
#2012-10-04| 966.49
#2012-10-05| 970.17
#2012-10-08| 974.50
#2012-10-09| 967.15
#2012-10-10| 963.36
#2012-10-11| 965.37
#2012-10-12| 967.78
#2012-10-15| 959.35
#2012-10-16| 962.45
#2012-10-17| 971.47
#2012-10-18| 975.31
#2012-10-19| 971.16
#2012-10-22| 976.10
#2012-10-23| 976.10
#2012-10-24| 972.07
#2012-10-25| 972.82
#2012-10-26| 954.34
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 970.37
#2012-11-01| 971.63
#2012-11-02| 981.26
#2012-11-05| 979.94
#2012-11-06| 974.95
#2012-11-07| 984.15
#2012-11-08| 984.80
#2012-11-09| 984.47
#2012-11-12| 986.90
#2012-11-13| 979.81
#2012-11-14| 970.70
#2012-11-15| 960.13
#2012-11-16| 964.41
#2012-11-19| 966.49
#2012-11-20| 963.07
#2012-11-21| 958.17
#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|1295.97
#2013-02-12|1303.09
#2013-02-13|1322.82
#2013-02-14|1337.56
#2013-02-15|1336.56
#2013-02-18|1343.10
#2013-02-19|1344.22
#2013-02-20|1361.59
#2013-02-21|1352.10
#2013-02-22|1371.57
#2013-02-25|1371.57
#2013-02-26|1376.19
#2013-02-27|1375.77
#2013-02-28|1384.35
#2013-03-01|1379.57
#2013-03-04|1383.86
#2013-03-05|1394.43
#2013-03-06|1410.76
#2013-03-07|1419.58
#2013-03-08|1429.70
#2013-03-11|1441.45
#2013-03-12|1438.64
#2013-03-13|1448.00
#2013-03-14|1453.63
#2013-03-15|1476.84
#2013-03-18|1466.06
#2013-03-19|1441.57
#2013-03-20|1413.96
#2013-03-21|1390.14
#2013-03-22|1327.14
#2013-03-25|1391.93
#2013-03-26|1409.88
#2013-03-27|1433.26
#2013-03-28|1416.84
#2013-03-29|1443.51
#2013-04-01|1423.72
#2013-04-02|1404.17
#2013-04-03|1354.31
#2013-04-04|1363.98
#2013-04-05|1335.12
#2013-04-08|1335.02
#2013-04-09|1326.30
#2013-04-10|1351.44
#2013-04-11|1385.84
#2013-04-12|1402.64
#2013-04-15|1402.68
#2013-04-16|1402.69
#2013-04-17|1399.33
#2013-04-18|1414.92
#2013-04-19|1447.40
#2013-04-22|1465.89
#2013-04-23|1442.04
#2013-04-24|1443.46
#2013-04-25|1449.71
#2013-04-26|1446.84
#2013-04-29|1451.94
#2013-04-30|1458.82
#2013-05-01|1458.82
#2013-05-02|1439.26
#2013-05-03|1420.51
#2013-05-06|1420.43
#2013-05-07|1428.11
#2013-05-08|1449.90
#2013-05-09|1455.77
#2013-05-10|1437.78
#2013-05-13|1440.42
#2013-05-14|1455.66
#2013-05-15|1445.22
#2013-05-16|1432.51
#2013-05-17|1442.22
#2013-05-20|1444.69
#2013-05-21|1446.69
#2013-05-22|1439.61
#2013-05-23|1412.37
#2013-05-24|1412.38
#2013-05-27|1403.08
#2013-05-28|1417.93
#2013-05-29|1401.33
#2013-05-30|1387.15
#2013-05-31|1373.27
#2013-06-03|1334.66
#2013-06-04|1342.85
#2013-06-05|1304.22
#2013-06-06|1249.40
#2013-06-07|1275.81
#2013-06-10|1288.59
#2013-06-11|1205.72
#2013-06-12|1187.53
#2013-06-13|1141.77
#2013-06-14|1208.58
#2013-06-17|1213.99
#2013-06-18|1172.42
#2013-06-19|1168.21
#2013-06-20|1113.43
#2013-06-21|1093.96
#2013-06-24|1052.90
#2013-06-25|1066.98
#2013-06-26|1095.26
#2013-06-27|1104.07
#2013-06-28|1107.38
#2013-07-01|1107.30
#2013-07-02|1114.87
#2013-07-03|1097.99
#2013-07-04|1080.40
#2013-07-05|1084.60
#2013-07-08|1041.77
#2013-07-09|1033.39
#2013-07-10|1003.15
#2013-07-11|1061.33
#2013-07-12|1083.92
#2013-07-15|1099.51
#2013-07-16|1101.72
#2013-07-17|1103.52
#2013-07-18|1138.40
#2013-07-19|1137.74
#2013-07-22|1137.75
#2013-07-23|1171.01
#2013-07-24|1163.58
#2013-07-25|1111.36
#2013-07-26|1121.53
#2013-07-29|1105.24
#2013-07-30|1088.97
#2013-07-31|1066.03
#2013-08-01|1073.27
#2013-08-02|1052.70
#2013-08-05|1054.14
#2013-08-06|1058.40
#2013-08-07|1064.43
#2013-08-08|1090.37
#2013-08-09|1096.30
#2013-08-12|1096.34
#2013-08-13|1121.33
#2013-08-14|1107.73
#2013-08-15|1116.52
#2013-08-16|1111.03
#2013-08-19|1064.28
#2013-08-20|1024.81
#2013-08-21|1014.85
#2013-08-22| 987.98
#2013-08-23| 990.22
#2013-08-26| 981.87
#2013-08-27| 924.80
#2013-08-28| 899.57
#2013-08-29| 915.32
#2013-08-30| 927.57
#2013-09-02| 960.53
#2013-09-03| 947.43
#2013-09-04| 937.79
#2013-09-05| 938.69
#2013-09-06| 958.75
#2013-09-09| 989.83
#2013-09-10| 998.52
#2013-09-11|1023.49
#2013-09-12|1033.65
#2013-09-13|1037.99
#2013-09-16|1075.58
#2013-09-17|1070.54
#2013-09-18|1078.98
#2013-09-19|1136.04
#2013-09-20|1136.95
#2013-09-23|1071.55
#2013-09-24|1060.42
#2013-09-25|1075.80
#2013-09-26|1074.42
#2013-09-27|1069.99
#2013-09-30|1051.94
#2013-10-01|1074.63
#2013-10-02|1077.65
#2013-10-03|1094.58
#2013-10-04|1093.92
#2013-10-07|1083.75
#2013-10-08|1095.90
#2013-10-09|1093.57
#2013-10-10|1107.72
#2013-10-11|1121.61
#2013-10-14|1121.44
#2013-10-15|1137.05
#2013-10-16|1130.86
#2013-10-17|1147.02
#2013-10-18|1161.15
#2013-10-21|1124.59
#2013-10-22|1128.53
#2013-10-23|1128.37
#2013-10-24|1136.15
#2013-10-25|1130.31
#2013-10-28|1126.55
#2013-10-29|1135.84
#2013-10-30|1106.65
#2013-10-31|1107.45
#2013-11-01|1094.00
#2013-11-04|1049.39
#2013-11-05|1082.64
#2013-11-06|1095.40
#2013-11-07|1083.53
#2013-11-08|1066.27
#2013-11-11|1053.92
#2013-11-12|1067.74
#2013-11-13|1070.94
#2013-11-14|1075.79
#2013-11-15|1074.04
#2013-11-18|1073.72
#2013-11-19|1061.26
#2013-11-20|1048.77
#2013-11-21|1017.23
#2013-11-22|1008.60
#2013-11-25| 996.69
#2013-11-26| 998.67
#2013-11-27|1010.28
#2013-11-28| 999.71
#2013-11-29|1014.66
#2013-12-02|1010.06
#2013-12-03|1017.35
#2013-12-04|1010.65
#2013-12-05|1010.66
#2013-12-06| 994.37
#2013-12-09|1000.38
#2013-12-10|1000.21
#2013-12-11|1002.67
#2013-12-12| 995.30
#2013-12-13| 987.63
#2013-12-16| 971.33
#2013-12-17| 970.98
#2013-12-18| 969.45
#2013-12-19| 966.99
#2013-12-20| 957.69
#2013-12-23| 945.52
#2013-12-24| 944.65
#2013-12-25| 942.37
#2013-12-26| 925.40
#2013-12-27| 921.03
#2013-12-30| 921.19
#2013-12-31| 921.47
#2014-01-01| 921.47
#2014-01-02| 871.00
#2014-01-03| 861.14
#2014-01-06| 851.41
#2014-01-07| 871.05
#2014-01-08| 864.14
#2014-01-09| 863.31
#2014-01-10| 859.17
#2014-01-13| 878.60
#2014-01-14| 903.24
#2014-01-15| 898.53
#2014-01-16| 922.46
#2014-01-17| 911.75
#2014-01-20| 910.09
#2014-01-21| 915.85
#2014-01-22| 907.93
#2014-01-23| 913.62
#2014-01-24| 920.65
#2014-01-27| 902.43
#2014-01-28| 890.15
#2014-01-29| 890.09
#2014-01-30| 886.46
#2014-01-31| 889.33
#2014-02-03| 907.58
#2014-02-04| 908.49
#2014-02-05| 918.03
#2014-02-06| 928.88
#2014-02-07| 925.39
#2014-02-10| 924.52
#2014-02-11| 927.95
#2014-02-12| 948.60
#2014-02-13| 950.66
#2014-02-14| 950.54
#2014-02-17| 973.31
#2014-02-18| 968.01
#2014-02-19| 962.01
#2014-02-20| 947.14
#2014-02-21| 953.63
#2014-02-24| 945.69
#2014-02-25| 950.37
#2014-02-26| 953.29
#2014-02-27| 960.75
#2014-02-28| 969.56
#2014-03-03| 981.41
#2014-03-04| 990.98
#2014-03-05|1005.18
#2014-03-06|1014.20
#2014-03-07|1022.37
#2014-03-10|1014.56
#2014-03-11|1029.41
#2014-03-12|1018.09
#2014-03-13|1031.80
#2014-03-14|1038.62
#2014-03-17|1044.04
#2014-03-18|1047.90
#2014-03-19|1039.69
#2014-03-20|1031.73
#2014-03-21|1031.46
#2014-03-24|1016.26
#2014-03-25|1008.54
#2014-03-26|1017.73
#2014-03-27|1009.61
#2014-03-28|1019.80
#2014-03-31|1025.09
#2014-04-01|1040.69
#2014-04-02|1046.38
#2014-04-03|1042.41
#2014-04-04|1042.93
#2014-04-07|1042.85
#2014-04-08|1036.80
#2014-04-09|1041.72
#2014-04-10|1049.50
#2014-04-11|1046.12
#2014-04-14|1046.26
#2014-04-15|1046.09
#2014-04-16|1055.64
#2014-04-17|1068.21
#2014-04-18|1068.40
#2014-04-21|1066.55
#2014-04-22|1068.39
#2014-04-23|1073.23
#2014-04-24|1077.51
#2014-04-25|1070.43
#2014-04-28|1073.09
#2014-04-29|1073.44
#2014-04-30|1072.67
#2014-05-01|1072.69
#2014-05-02|1077.04
#2014-05-05|1077.06
#2014-05-06|1058.89
#2014-05-07|1057.77
#2014-05-08|1032.30
#2014-05-09|1020.96
#2014-05-12|1019.03
#2014-05-13|1019.02
#2014-05-14|1042.01
#2014-05-15|1036.44
#2014-05-16|1036.93
#2014-05-19|1043.85
#2014-05-20|1033.01
#2014-05-21|1048.47
#2014-05-22|1057.66
#2014-05-23|1045.26
#2014-05-26|1047.43
#2014-05-27|1054.35
#2014-05-28|1063.76
#2014-05-29|1072.01
#2014-05-30|1084.46
#2014-06-02|1096.10
#2014-06-03|1108.70
#2014-06-04|1105.90
#2014-06-05|1112.61
#2014-06-06|1123.07
#2014-06-09|1129.98
#2014-06-10|1134.67
#2014-06-11|1135.05
#2014-06-12|1139.52
#2014-06-13|1142.24
#2014-06-16|1146.36
#2014-06-17|1141.80
#2014-06-18|1119.66
#2014-06-19|1132.89
#2014-06-20|1136.56
#2014-06-23|1139.94
#2014-06-24|1134.86
#2014-06-25|1137.37
#2014-06-26|1142.58
#2014-06-27|1145.56
#2014-06-30|1142.46
#2014-07-01|1142.38
#2014-07-02|1153.25
#2014-07-03|1156.05
#2014-07-04|1165.73
#2014-07-07|1165.12
#2014-07-08|1166.04
#2014-07-09|1173.67
#2014-07-10|1184.01
#2014-07-11|1183.94
#2014-07-14|1187.67
#2014-07-15|1184.95
#2014-07-16|1196.59
#2014-07-17|1197.91
#2014-07-18|1204.46
#2014-07-21|1229.19
#2014-07-22|1217.71
#2014-07-23|1235.61
#2014-07-24|1238.63
#2014-07-25|1241.15
#2014-07-28|1245.59
#2014-07-29|1218.09
#2014-07-30|1210.37
#2014-07-31|1189.24
#2014-08-01|1179.04
#2014-08-04|1198.14
#2014-08-05|1209.60
#2014-08-06|1193.99
#2014-08-07|1193.61
#2014-08-08|1203.91
#2014-08-11|1204.08
#2014-08-12|1204.16
#2014-08-13|1226.74
#2014-08-14|1229.60
#2014-08-15|1235.59
#2014-08-18|1230.67
#2014-08-19|1230.87
#2014-08-20|1233.56
#2014-08-21|1234.75
#2014-08-22|1245.83
#2014-08-25|1248.95
#2014-08-26|1250.52
#2014-08-27|1252.69
#2014-08-28|1253.29
#2014-08-29|1263.06
#2014-09-01|1268.93
#2014-09-02|1271.60
#2014-09-03|1282.58
#2014-09-04|1275.21
#2014-09-05|1279.26
#2014-09-08|1285.58
#2014-09-09|1280.09
#2014-09-10|1271.56
#2014-09-11|1272.24
#2014-09-12|1274.32
#2014-09-15|1275.05
#2014-09-16|1267.01
#2014-09-17|1267.80
#2014-09-18|1285.20
#2014-09-19|1291.14
#2014-09-22|1292.12
#2014-09-23|1290.81
#2014-09-24|1295.43
#2014-09-25|1290.92
#2014-09-26|1292.87
#2014-09-29|1283.81
#2014-09-30|1283.21
#2014-10-01|1287.49
#2014-10-02|1261.84
#2014-10-03|1260.63
#2014-10-06|1219.39
#2014-10-07|1224.08
#2014-10-08|1239.53
#2014-10-09|1253.17
#2014-10-10|1245.23
#2014-10-13|1243.21
#2014-10-14|1245.16
#2014-10-15|1251.49
#2014-10-16|1233.51
#2014-10-17|1242.16
#2014-10-20|1240.17
#2014-10-21|1238.20
#2014-10-22|1241.31
#2014-10-23|1241.30
#2014-10-24|1246.05
#2014-10-27|1259.80
#2014-10-28|1271.02
#2014-10-29|1271.42
#2014-10-30|1269.06
#2014-10-31|1277.52
#2014-11-03|1265.38
#2014-11-04|1265.12
#2014-11-05|1250.12
#2014-11-06|1251.85
#2014-11-07|1248.46
#2014-11-10|1241.78
#2014-11-11|1237.97
#2014-11-12|1224.95
#2014-11-13|1234.29
#2014-11-14|1237.87
#2014-11-17|1234.11
#2014-11-18|1241.31
#2014-11-19|1239.52
#2014-11-20|1236.39
#2014-11-21|1239.58
#2014-11-24|1251.66
#2014-11-25|1250.37
#2014-11-26|1246.48
#2014-11-27|1253.35
#2014-11-28|1244.94
#2014-12-01|1241.04
#2014-12-02|1242.18
#2014-12-03|1246.37
#2014-12-04|1249.90
#2014-12-05|1249.94
#2014-12-08|1216.41
#2014-12-09|1221.43
#2014-12-10|1221.59
#2014-12-11|1190.18
#2014-12-12|1192.48
#2014-12-15|1136.92
#2014-12-16|1139.54
#2014-12-17|1152.96
#2014-12-18|1175.40
#2014-12-19|1175.76
#2014-12-22|1189.26
#2014-12-23|1188.45
#2014-12-24|1179.72
#2014-12-25|1168.22
#2014-12-26|1160.94
#2014-12-29|1153.45
#2014-12-30|1154.55
#2014-12-31|1154.46
#2015-01-01|1154.46
#2015-01-02|1154.67
#2015-01-05|1149.24
#2015-01-06|1156.59
#2015-01-07|1173.28
#2015-01-08|1192.48
#2015-01-09|1201.19
#2015-01-12|1198.82
#2015-01-13|1212.99
#2015-01-14|1203.89
#2015-01-15|1209.69
#2015-01-16|1206.07
#2015-01-19|1211.60
#2015-01-20|1209.56
#2015-01-21|1219.49
#2015-01-22|1231.99
#2015-01-23|1239.45
#2015-01-26|1239.10
#2015-01-27|1256.23
#2015-01-28|1260.90
#2015-01-29|1251.69
#2015-01-30|1255.74
#2015-02-02|1259.05
#2015-02-03|1261.13
#2015-02-04|1257.98
#2015-02-05|1268.58
#2015-02-06|1272.72
#2015-02-09|1270.35
#2015-02-10|1268.96
#2015-02-11|1279.57
#2015-02-12|1283.44
#2015-02-13|1293.80
#2015-02-16|1289.09
#2015-02-17|1270.93
#2015-02-18|1283.08
#2015-02-19|1289.26
#2015-02-20|1290.52
#2015-02-23|1289.78
#2015-02-24|1299.83
#2015-02-25|1295.02
#2015-02-26|1299.51
#2015-02-27|1302.12
#2015-03-02|1298.28
#2015-03-03|1274.10
#2015-03-04|1274.09
#2015-03-05|1262.51
#2015-03-06|1276.05
#2015-03-09|1264.87
#2015-03-10|1240.22
#2015-03-11|1234.80
#2015-03-12|1252.59
#2015-03-13|1247.06
#2015-03-16|1221.60
#2015-03-17|1211.89
#2015-03-18|1222.95
#2015-03-19|1229.99
#2015-03-20|1229.55
#2015-03-23|1224.12
#2015-03-24|1209.62
#2015-03-25|1209.08
#2015-03-26|1191.59
#2015-03-27|1180.14
#2015-03-30|1184.40
#2015-03-31|1202.59
#2015-04-01|1226.60
#2015-04-02|1230.16
#2015-04-03|1240.69
#2015-04-06|1237.08
#2015-04-07|1242.56
#2015-04-08|1233.97
#2015-04-09|1236.38
#2015-04-10|1242.04
#2015-04-13|1242.28
#2015-04-14|1242.39
#2015-04-15|1242.32
#2015-04-16|1261.16
#2015-04-17|1264.27
#2015-04-20|1261.50
#2015-04-21|1270.22
#2015-04-22|1267.43
#2015-04-23|1255.56
#2015-04-24|1257.38
#2015-04-27|1245.60
#2015-04-28|1232.11
#2015-04-29|1223.84
#2015-04-30|1224.41
#2015-05-01|1224.40
#2015-05-04|1224.39
#2015-05-05|1224.32
#2015-05-06|1198.15
#2015-05-07|1164.77
#2015-05-08|1170.71
#2015-05-11|1150.10
#2015-05-12|1128.25
#2015-05-13|1143.03
#2015-05-14|1155.58
#2015-05-15|1171.79
#2015-05-18|1175.82
#2015-05-19|1180.72
#2015-05-20|1173.37
#2015-05-21|1177.85
#2015-05-22|1186.78
#2015-05-25|1166.86
#2015-05-26|1151.35
#2015-05-27|1152.80
#2015-05-28|1151.78
#2015-05-29|1163.89
#2015-06-01|1163.88
#2015-06-02|1142.51
#2015-06-03|1150.91
#2015-06-04|1156.09
#2015-06-05|1165.46
#2015-06-08|1170.81
#2015-06-09|1164.92
#2015-06-10|1167.76
#2015-06-11|1174.10
#2015-06-12|1178.68
#2015-06-15|1171.14
#2015-06-16|1173.56
#2015-06-17|1182.83
#2015-06-18|1181.64
#2015-06-19|1168.32
#2015-06-22|1170.90
#2015-06-23|1169.76
#2015-06-24|1176.36
#2015-06-25|1175.79
#2015-06-26|1175.92
#2015-06-29|1163.65
#2015-06-30|1165.57
#2015-07-01|1165.48
#2015-07-02|1156.35
#2015-07-03|1151.90
#2015-07-06|1132.58
#2015-07-07|1140.16
#2015-07-08|1126.77
#2015-07-09|1127.81
#2015-07-10|1134.68
#2015-07-13|1138.90
#2015-07-14|1141.96
#2015-07-15|1131.91
#2015-07-16|1118.56
#2015-07-17|1119.61
#2015-07-20|1097.13
#2015-07-21|1070.58
#2015-07-22|1062.58
#2015-07-23|1068.67
#2015-07-24|1057.10
#2015-07-27|1031.31
#2015-07-28|1014.74
#2015-07-29|1019.21
#2015-07-30|1019.19
#2015-07-31|1029.90
#2015-08-03|1046.34
#2015-08-04|1041.26
#2015-08-05|1044.13
#2015-08-06|1042.20
#2015-08-07|1045.87
#2015-08-10|1040.48
#2015-08-11|1025.57
#2015-08-12|1025.50
#2015-08-13|1015.69
#2015-08-14|1025.30
#2015-08-17|1024.62
#2015-08-18| 988.13
#2015-08-19|1001.58
#2015-08-20|1006.98
#2015-08-21| 997.14
#2015-08-24| 939.03
#2015-08-25| 953.11
#2015-08-26| 948.85
#2015-08-27| 977.90
#2015-08-28| 968.40
#2015-08-31| 985.22
#2015-09-01| 978.44
#2015-09-02| 986.61
#2015-09-03|1001.06
#2015-09-04| 996.02
#2015-09-07| 991.06
#2015-09-08| 996.58
#2015-09-09|1016.63
#2015-09-10|1019.82
#2015-09-11|1007.71
#2015-09-14|1001.46
#2015-09-15| 993.85
#2015-09-16|1003.72
#2015-09-17|1016.33
#2015-09-18|1028.16
#2015-09-21|1024.84
#2015-09-22|1011.79
#2015-09-23|1012.06
#2015-09-24| 998.62
#2015-09-25|1009.85
#2015-09-28| 986.76
#2015-09-29| 986.49
#2015-09-30| 985.38
#2015-10-01| 977.36
#2015-10-02| 973.89
#2015-10-05| 989.43
#2015-10-06| 994.49
#2015-10-07|1016.20
#2015-10-08|1014.19
#2015-10-09|1045.54
#2015-10-12|1057.66
#2015-10-13|1046.63
#2015-10-14|1052.18
#2015-10-15|1080.30
#2015-10-16|1074.28
#2015-10-19|1076.30
#2015-10-20|1076.60
#2015-10-21|1069.11
#2015-10-22|1066.79
#2015-10-23|1066.79
#2015-10-26|1071.68
#2015-10-27|1072.89
#2015-10-28|1060.07
#2015-10-29|1043.62
#2015-10-30|1053.15
#2015-11-02|1055.96
#2015-11-03|1061.87
#2015-11-04|1069.21
#2015-11-05|1061.45
#2015-11-06|1062.57
#2015-11-09|1046.04
#2015-11-10|1049.87
#2015-11-11|1043.49
#2015-11-12|1039.11
#2015-11-13|1036.45
#2015-11-16|1041.05
#2015-11-17|1049.56
#2015-11-18|1037.95
#2015-11-19|1047.71
#2015-11-20|1058.73
#2015-11-23|1058.36
#2015-11-24|1050.45
#2015-11-25|1050.98
#2015-11-26|1036.01
#2015-11-27|1031.20
#2015-11-30|1031.49
#2015-12-01|1022.93
#2015-12-02|1011.55
#2015-12-03|1006.11
#2015-12-04|1001.78
#2015-12-07|1001.78
#2015-12-08| 980.34
#2015-12-09| 980.31
#2015-12-10| 980.31
#2015-12-11| 962.50
#2015-12-14| 952.12
#2015-12-15| 982.90
#2015-12-16| 973.80
#2015-12-17| 988.54
#2015-12-18| 974.21
#2015-12-21| 956.14
#2015-12-22| 951.58
#2015-12-23| 964.15
#2015-12-24| 969.38
#2015-12-25| 971.31
#2015-12-28| 979.87
#2015-12-29| 983.92
#2015-12-30| 997.57
#2015-12-31| 997.57
#2016-01-01| 997.57
#2016-01-04| 974.31
#2016-01-05| 957.80
#2016-01-06| 959.20
#2016-01-07| 943.35
#2016-01-08| 950.84
#2016-01-11| 948.46
#2016-01-12| 956.64
#2016-01-13| 972.68
#2016-01-14| 966.28
#2016-01-15| 954.88
#2016-01-18| 952.79
#2016-01-19| 959.01
#2016-01-20| 951.24
#2016-01-21| 943.15
#2016-01-22| 960.77
#2016-01-25| 958.69
#2016-01-26| 960.67
#2016-01-27| 967.08
#2016-01-28| 963.18
#2016-01-29| 964.88
#2016-02-01| 970.57
#2016-02-02| 963.91
#2016-02-03| 964.79
#2016-02-04| 972.76
#2016-02-05| 981.78
#2016-02-08| 985.47
#2016-02-09| 988.03
#2016-02-10| 990.48
#2016-02-11| 977.32
#2016-02-12| 959.12
#2016-02-15| 960.87
#2016-02-16| 960.65
#2016-02-17| 952.78
#2016-02-18| 951.36
#2016-02-19| 953.63
#2016-02-22| 953.63
#2016-02-23| 957.13
#2016-02-24| 967.42
#2016-02-25| 974.57
#2016-02-26| 980.08
#2016-02-29| 979.36
#2016-03-01| 973.42
#2016-03-02| 986.96
#2016-03-03| 990.65
#2016-03-04| 991.94
#2016-03-07| 995.65
#2016-03-08| 985.61
#2016-03-09|1001.78
#2016-03-10|1010.98
#2016-03-11|1020.88
#2016-03-14|1028.41
#2016-03-15|1028.53
#2016-03-16|1033.28
#2016-03-17|1036.09
#2016-03-18|1034.29
#2016-03-21|1032.75
#2016-03-22|1032.33
#2016-03-23|1031.84
#2016-03-24|1026.29
#2016-03-25|1025.73
#2016-03-28|1020.66
#2016-03-29|1027.53
#2016-03-30|1038.34
#2016-03-31|1043.95
#2016-04-01|1044.25
#2016-04-04|1048.99
#2016-04-05|1038.39
#2016-04-06|1038.39
#2016-04-07|1033.94
#2016-04-08|1039.95
#2016-04-11|1046.03
#2016-04-12|1061.05
#2016-04-13|1061.05
#2016-04-14|1061.05
#2016-04-15|1061.05
#2016-04-18|1071.96
#2016-04-19|1082.97
#2016-04-20|1083.17
#2016-04-21|1079.88
#2016-04-22|1072.84
#2016-04-25|1070.97
#2016-04-26|1075.18
#2016-04-27|1072.43
#2016-04-28|1073.73
#2016-04-29|1080.58
#2016-05-02|1080.58
#2016-05-03|1079.52
#2016-05-04|1063.37
#2016-05-05|1063.37
#2016-05-06|1063.37
#2016-05-09|1064.82
#2016-05-10|1064.32
#2016-05-11|1066.70
#2016-05-12|1067.37
#2016-05-13|1065.03
#2016-05-16|1071.33
#2016-05-17|1062.33
#2016-05-18|1055.90
#2016-05-19|1043.72
#2016-05-20|1043.72
#2016-05-23|1044.49
#2016-05-24|1046.34
#2016-05-25|1056.50
#2016-05-26|1063.22
#2016-05-27|1069.00
#2016-05-30|1071.81
#2016-05-31|1077.39
#2016-06-01|1078.96
#2016-06-02|1095.15
#2016-06-03|1103.29
#2016-06-06|1121.28
#2016-06-07|1121.72
#2016-06-08|1117.94
#2016-06-09|1118.76
#2016-06-10|1110.26
#2016-06-13|1112.37
#2016-06-14|1119.61
#2016-06-15|1126.65
#2016-06-16|1113.96
#2016-06-17|1125.89
#2016-06-20|1131.89
#2016-06-21|1138.02
#2016-06-22|1133.56
#2016-06-23|1137.44
#2016-06-24|1121.55
#2016-06-27|1136.15
#2016-06-28|1152.84
#2016-06-29|1159.15
#2016-06-30|1169.68
#2016-07-01|1169.68
#2016-07-04|1177.69
#2016-07-05|1176.38
#2016-07-06|1174.62
#2016-07-07|1185.88
#2016-07-08|1181.03
#2016-07-11|1188.38
#2016-07-12|1195.16
#2016-07-13|1195.69
#2016-07-14|1206.79
#2016-07-15|1221.87
#2016-07-18|1221.87
#2016-07-19|1221.87
#2016-07-20|1229.09
#2016-07-21|1218.84
#2016-07-22|1226.08
#2016-07-25|1228.81
#2016-07-26|1235.09
#2016-07-27|1244.71
#2016-07-28|1252.17
#2016-07-29|1251.29
#2016-08-01|1238.70
#2016-08-02|1227.38
#2016-08-03|1231.04
#2016-08-04|1231.07
#2016-08-05|1239.38
#2016-08-08|1243.17
#2016-08-09|1251.44
#2016-08-10|1255.69
#2016-08-11|1244.85
#2016-08-12|1244.85
#2016-08-15|1243.96
#2016-08-16|1229.20
#2016-08-17|1223.26
#2016-08-18|1241.24
#2016-08-19|1237.48
#2016-08-22|1230.08
#2016-08-23|1241.03
#2016-08-24|1249.21
#2016-08-25|1251.64
#2016-08-26|1259.86
#2016-08-29|1263.30
#2016-08-30|1267.20
#2016-08-31|1274.16
#2016-09-01|1261.26
#2016-09-02|1250.56
#2016-09-05|1204.45
#2016-09-06|1218.25
#2016-09-07|1208.52
#2016-09-08|1155.73
#2016-09-09|1142.01
#2016-09-12|1107.35
#2016-09-13|1140.98
#2016-09-14|1158.75
#2016-09-15|1164.54
#2016-09-16|1182.50
#2016-09-19|1199.10
#2016-09-20|1184.67
#2016-09-21|1200.54
#2016-09-22|1224.48
#2016-09-23|1216.37
#2016-09-26|1218.67
#2016-09-27|1219.60
#2016-09-28|1204.29
#2016-09-29|1211.57
#2016-09-30|1198.15
#2016-10-03|1204.84
#2016-10-04|1218.47
#2016-10-05|1221.98
#2016-10-06|1227.51
#2016-10-07|1216.33
#2016-10-10|1158.46
#2016-10-11|1132.72
#2016-10-12|1078.52
#2016-10-13|1082.14
#2016-10-14|1155.72
#2016-10-17|1167.82
#2016-10-18|1184.35
#2016-10-19|1204.78
#2016-10-20|1205.00
#2016-10-21|1216.80
#2016-10-24|1216.80
#2016-10-25|1233.96
#2016-10-26|1221.09
#2016-10-27|1223.87
#2016-10-28|1220.07
#2016-10-31|1226.14
#2016-11-01|1233.10
#2016-11-02|1228.56
#2016-11-03|1232.38
#2016-11-04|1226.65
#2016-11-07|1242.49
#2016-11-08|1248.88
#2016-11-09|1253.23
#2016-11-10|1255.04
#2016-11-11|1228.72
#2016-11-14|1203.89
#2016-11-15|1211.07
#2016-11-16|1207.91
#2016-11-17|1205.74
#2016-11-18|1200.01
#2016-11-21|1204.16
#2016-11-22|1210.34
#2016-11-23|1215.49
#2016-11-24|1209.14
#2016-11-25|1217.75
#2016-11-28|1222.01
#2016-11-29|1220.46
#2016-11-30|1230.85
#2016-12-01|1223.24
#2016-12-02|1216.43
#2016-12-05|1216.43
#2016-12-06|1226.69
#2016-12-07|1231.25
#2016-12-08|1241.61
#2016-12-09|1241.75
#2016-12-12|1241.75
#2016-12-13|1246.86
#2016-12-14|1242.70
#2016-12-15|1238.72
#2016-12-16|1244.25
#2016-12-19|1236.43
#2016-12-20|1220.85
#2016-12-21|1224.97
#2016-12-22|1220.28
#2016-12-23|1229.60
#2016-12-26|1233.48
#2016-12-27|1237.56
#2016-12-28|1243.90
#2016-12-29|1250.94
#2016-12-30|1256.72
#2017-01-02|1256.72
#2017-01-03|1256.72
#2017-01-04|1271.12
#2017-01-05|1279.77
#2017-01-06|1287.30
#2017-01-09|1281.98
#2017-01-10|1299.70
#2017-01-11|1307.07
#2017-01-12|1312.35
#2017-01-13|1313.13
#2017-01-16|1311.58
#2017-01-17|1310.16
#2017-01-18|1303.12
#2017-01-19|1292.51
#2017-01-20|1309.58
#2017-01-23|1325.72
#2017-01-24|1322.44
#2017-01-25|1317.74
#2017-01-26|1312.67
#2017-01-27|1314.25
#2017-01-30|1318.65
#2017-01-31|1312.65
#2017-02-01|1316.49
#2017-02-02|1315.32
#2017-02-03|1320.67
#2017-02-06|1327.21
#2017-02-07|1320.58
#2017-02-08|1326.49
#2017-02-09|1337.77
#2017-02-10|1335.34
#2017-02-13|1335.34
#2017-02-14|1328.92
#2017-02-15|1320.24
#2017-02-16|1325.46
#2017-02-17|1326.49
#2017-02-20|1325.60
#2017-02-21|1313.09
#2017-02-22|1318.25
#2017-02-23|1320.24
#2017-02-24|1314.10
#2017-02-27|1318.87
#2017-02-28|1314.96
#2017-03-01|1318.97
#2017-03-02|1324.75
#2017-03-03|1318.34
#2017-03-06|1309.49
#2017-03-07|1304.85
#2017-03-08|1292.97
#2017-03-09|1290.21
#2017-03-10|1279.21
#2017-03-13|1269.55
#2017-03-14|1286.65
#2017-03-15|1295.13
#2017-03-16|1318.73
#2017-03-17|1325.05
#2017-03-20|1332.48
#2017-03-21|1334.69
#2017-03-22|1333.36
#2017-03-23|1333.48
#2017-03-24|1334.32
#2017-03-27|1339.96
#2017-03-28|1344.86
#2017-03-29|1347.64
#2017-03-30|1353.74
#2017-03-31|1353.00
#2017-04-03|1361.43
#2017-04-04|1360.70
#2017-04-05|1354.38
#2017-04-06|1354.38
#2017-04-07|1347.45
#2017-04-10|1343.18
#2017-04-11|1347.52
#2017-04-12|1352.77
#2017-04-13|1352.77
#2017-04-14|1352.77
#2017-04-17|1350.22
#2017-04-18|1349.63
#2017-04-19|1342.02
#2017-04-20|1338.55
#2017-04-21|1348.91
#2017-04-24|1341.44
#2017-04-25|1329.88
#2017-04-26|1332.34
#2017-04-27|1332.65
#2017-04-28|1335.20
#2017-05-01|1335.20
#2017-05-02|1336.34
#2017-05-03|1336.11
#2017-05-04|1344.57
#2017-05-05|1337.50
#2017-05-08|1339.88
#2017-05-09|1321.40
#2017-05-10|1321.40
#2017-05-11|1298.81
#2017-05-12|1293.70
#2017-05-15|1291.62
#2017-05-16|1306.37
#2017-05-17|1319.12
#2017-05-18|1320.81
#2017-05-19|1330.77
#2017-05-22|1336.78
#2017-05-23|1349.30
#2017-05-24|1352.18
#2017-05-25|1362.79
#2017-05-26|1371.16
#2017-05-29|1366.12
#2017-05-30|1365.43
#2017-05-31|1362.43
#2017-06-01|1355.23
#2017-06-02|1362.22
#2017-06-05|1374.11
#2017-06-06|1377.28
#2017-06-07|1379.22
#2017-06-08|1379.47
#2017-06-09|1376.29
#2017-06-12|1380.86
#2017-06-13|1387.75
#2017-06-14|1396.64
#2017-06-15|1398.60
#2017-06-16|1398.11
#2017-06-19|1400.27
#2017-06-20|1396.79
#2017-06-21|1397.35
#2017-06-22|1401.04
#2017-06-23|1403.29
#2017-06-26|1402.64
#2017-06-27|1394.61
#2017-06-28|1388.95
#2017-06-29|1381.33
#2017-06-30|1371.43
#2017-07-03|1375.51
#2017-07-04|1368.16
#2017-07-05|1360.51
#2017-07-06|1348.01
#2017-07-07|1348.02
#2017-07-10|1348.02
#2017-07-11|1352.17
#2017-07-12|1359.34
#2017-07-13|1369.42
#2017-07-14|1369.30
#2017-07-17|1368.29
#2017-07-18|1364.54
#2017-07-19|1365.79
#2017-07-20|1362.11
#2017-07-21|1366.06
#2017-07-24|1369.15
#2017-07-25|1363.21
#2017-07-26|1361.28
#2017-07-27|1365.74
#2017-07-28|1365.74
#2017-07-31|1358.77
#2017-08-01|1364.64
#2017-08-02|1368.02
#2017-08-03|1365.66
#2017-08-04|1368.12
#2017-08-07|1356.22
#2017-08-08|1363.74
#2017-08-09|1353.48
#2017-08-10|1355.60
#2017-08-11|1340.49
#2017-08-14|1340.49
#2017-08-15|1344.41
#2017-08-16|1345.81
#2017-08-17|1353.69
#2017-08-18|1349.36
#2017-08-21|1352.60
#2017-08-22|1358.86
#2017-08-23|1358.04
#2017-08-24|1362.73
#2017-08-25|1364.14
#2017-08-28|1375.38
#2017-08-29|1390.97
#2017-08-30|1386.02
#2017-08-31|1396.14
#2017-09-01|1404.48
#2017-09-04|1406.78
#2017-09-05|1411.30
#2017-09-06|1414.80
#2017-09-07|1428.18
#2017-09-08|1422.57
#2017-09-11|1420.15
#2017-09-12|1429.97
#2017-09-13|1433.74
#2017-09-14|1441.57
#2017-09-15|1447.31
#2017-09-18|1446.90
#2017-09-19|1451.02
#2017-09-20|1456.55
#2017-09-21|1458.83
#2017-09-22|1453.24
#2017-09-25|1461.84
#2017-09-26|1462.90
#2017-09-27|1459.46
#2017-09-28|1452.69
#2017-09-29|1469.42
#2017-10-02|1473.20
#2017-10-03|1478.77
#2017-10-04|1482.49
#2017-10-05|1492.88
#2017-10-06|1490.24
#2017-10-09|1483.97
#2017-10-10|1495.51
#2017-10-11|1510.17
#2017-10-12|1520.39
#2017-10-13|1520.39
#2017-10-16|1525.54
#2017-10-17|1517.82
#2017-10-18|1496.65
#2017-10-19|1478.03
#2017-10-20|1487.54
#2017-10-23|1487.54
#2017-10-24|1506.27
#2017-10-25|1519.94
#2017-10-26|1519.94
#2017-10-27|1521.91
#2017-10-30|1524.24
#2017-10-31|1527.23
#2017-11-01|1528.39
#2017-11-02|1519.12
#2017-11-03|1523.19
#2017-11-06|1530.95
#2017-11-07|1522.81
#2017-11-08|1524.16
#2017-11-09|1509.65
#2017-11-10|1491.89
#2017-11-13|1494.42
#2017-11-14|1507.56
#2017-11-15|1503.04
#2017-11-16|1500.99
#2017-11-17|1526.09
#2017-11-20|1548.08
#2017-11-21|1539.55
#2017-11-22|1538.28
#2017-11-23|1529.31
#2017-11-24|1516.05
#2017-11-27|1513.23
#2017-11-28|1532.47
#2017-11-29|1528.16
#2017-11-30|1513.53
#2017-12-01|1511.83
#2017-12-04|1503.43
#2017-12-05|1503.43
#2017-12-06|1493.65
#2017-12-07|1503.62
#2017-12-08|1500.05
#2017-12-11|1500.05
#2017-12-12|1490.42
#2017-12-13|1496.87
#2017-12-14|1504.97
#2017-12-15|1500.37
#2017-12-18|1496.82
#2017-12-19|1500.27
#2017-12-20|1505.20
#2017-12-21|1506.90
#2017-12-22|1508.12
#2017-12-25|1507.69
#2017-12-26|1511.44
#2017-12-27|1512.07
#2017-12-28|1511.74
#2017-12-29|1523.26
#2018-01-01|1523.26
#2018-01-02|1523.26
#2018-01-03|1546.03
#2018-01-04|1549.08
#2018-01-05|1544.65
#2018-01-08|1536.52
#2018-01-09|1541.70
#2018-01-10|1545.22
#2018-01-11|1560.28
#2018-01-12|1570.58
#2018-01-15|1579.26
#2018-01-16|1574.56
#2018-01-17|1579.30
#2018-01-18|1577.80
#2018-01-19|1580.14
#2018-01-22|1579.05
#2018-01-23|1576.25
#2018-01-24|1593.49
#2018-01-25|1588.04
#2018-01-26|1596.39
#2018-01-29|1608.13
#2018-01-30|1607.06
#2018-01-31|1607.26
#2018-02-01|1608.15
#2018-02-02|1599.00
#2018-02-05|1575.22
#2018-02-06|1550.79
#2018-02-07|1548.39
#2018-02-08|1544.19
#2018-02-09|1553.22
#2018-02-12|1566.32
#2018-02-13|1568.80
#2018-02-14|1559.49
#2018-02-15|1570.32
#2018-02-16|1576.56
#2018-02-19|1568.73
#2018-02-20|1553.36
#2018-02-21|1534.39
#2018-02-22|1505.31
#2018-02-23|1536.46
#2018-02-26|1554.77
#2018-02-27|1537.12
#2018-02-28|1535.15
#2018-03-01|1535.15
#2018-03-02|1507.96
#2018-03-05|1506.98
#2018-03-06|1496.75
#2018-03-07|1484.58
#2018-03-08|1480.49
#2018-03-09|1466.85
#2018-03-12|1485.08
#2018-03-13|1499.68
#2018-03-14|1521.54
#2018-03-15|1529.75
#2018-03-16|1523.75
#2018-03-19|1506.94
#2018-03-20|1510.15
#2018-03-21|1514.40
#2018-03-22|1502.79
#2018-03-23|1491.41
#2018-03-26|1501.74
#2018-03-27|1509.18
#2018-03-28|1492.77
#2018-03-29|1477.63
#2018-03-30|1479.41
#2018-04-02|1495.58
#2018-04-03|1471.75
#2018-04-04|1431.49
#2018-04-05|1446.62
#2018-04-06|1446.62
#2018-04-09|1439.68
#2018-04-10|1458.17
#2018-04-11|1470.80
#2018-04-12|1473.32
#2018-04-13|1473.32
#2018-04-16|1473.32
#2018-04-17|1466.58
#2018-04-18|1480.90
#2018-04-19|1492.93
#2018-04-20|1490.88
#2018-04-23|1481.47
#2018-04-24|1485.53
#2018-04-25|1475.49
#2018-04-26|1471.58
#2018-04-27|1464.03
#2018-04-30|1486.32
#2018-05-01|1486.32
#2018-05-02|1483.32
#2018-05-03|1492.89
#2018-05-04|1484.06
#2018-05-07|1473.95
#2018-05-08|1463.95
#2018-05-09|1450.79
#2018-05-10|1440.96
#2018-05-11|1460.75
#2018-05-14|1473.73
#2018-05-15|1463.14
#2018-05-16|1444.87
#2018-05-17|1446.29
#2018-05-18|1441.28
#2018-05-21|1456.80
#2018-05-22|1462.44
#2018-05-23|1466.66
#2018-05-24|1456.95
#2018-05-25|1465.43
#2018-05-28|1466.72
#2018-05-29|1466.72
#2018-05-30|1451.22
#2018-05-31|1462.20
#2018-06-01|1450.32
#2018-06-04|1446.41
#2018-06-05|1449.61
#2018-06-06|1459.01
#2018-06-07|1456.01
#2018-06-08|1444.49
#2018-06-11|1449.07
#2018-06-12|1448.57
#2018-06-13|1442.58
#2018-06-14|1434.90
#2018-06-15|1421.57
#2018-06-18|1386.78
#2018-06-19|1342.37
#2018-06-20|1360.45
#2018-06-21|1327.15
#2018-06-22|1325.91
#2018-06-25|1315.61
#2018-06-26|1306.51
#2018-06-27|1301.81
#2018-06-28|1268.93
#2018-06-29|1252.70
#2018-07-02|1273.33
#2018-07-03|1302.98
#2018-07-04|1300.39
#2018-07-05|1269.12
#2018-07-06|1288.73
#2018-07-09|1295.69
#2018-07-10|1308.46
#2018-07-11|1302.73
#2018-07-12|1313.57
#2018-07-13|1315.55
#2018-07-16|1299.20
#2018-07-17|1303.67
#2018-07-18|1306.55
#2018-07-19|1311.15
#2018-07-20|1326.52
#2018-07-23|1331.63
#2018-07-24|1327.36
#2018-07-25|1341.79
#2018-07-26|1348.24
#2018-07-27|1348.24
#2018-07-30|1348.24
#2018-07-31|1347.71
#2018-08-01|1362.19
#2018-08-02|1349.51
#2018-08-03|1357.23
#2018-08-06|1335.83
#2018-08-07|1349.77
#2018-08-08|1361.16
#2018-08-09|1365.54
#2018-08-10|1351.93
#2018-08-13|1351.93
#2018-08-14|1341.85
#2018-08-15|1326.19
#2018-08-16|1332.74
#2018-08-17|1343.82
#2018-08-20|1360.75
#2018-08-21|1364.09
#2018-08-22|1365.18
#2018-08-23|1368.35
#2018-08-24|1375.30
#2018-08-27|1395.07
#2018-08-28|1399.05
#2018-08-29|1394.47
#2018-08-30|1406.58
#2018-08-31|1409.07
#2018-09-03|1408.82
#2018-09-04|1406.11
#2018-09-05|1383.47
#2018-09-06|1388.69
#2018-09-07|1390.11
#2018-09-10|1388.69
#2018-09-11|1385.13
#2018-09-12|1389.75
#2018-09-13|1421.65
#2018-09-14|1431.20
#2018-09-17|1428.80
#2018-09-18|1456.76
#2018-09-19|1468.61
#2018-09-20|1473.50
#2018-09-21|1481.92
#2018-09-24|1475.63
#2018-09-25|1461.20
#2018-09-26|1470.10
#2018-09-27|1471.46
#2018-09-28|1488.05
#2018-10-01|1498.21
#2018-10-02|1480.69
#2018-10-03|1467.89
#2018-10-04|1449.31
#2018-10-05|1432.35
#2018-10-08|1395.69
#2018-10-09|1388.63
#2018-10-10|1411.25
#2018-10-11|1390.20
#2018-10-12|1405.49
#2018-10-15|1405.49
#2018-10-16|1411.55
#2018-10-17|1409.01
#2018-10-18|1390.61
#2018-10-19|1373.02
#2018-10-22|1345.83
#2018-10-23|1345.83
#2018-10-24|1311.70
#2018-10-25|1327.18
#2018-10-26|1312.26
#2018-10-29|1309.24
#2018-10-30|1307.36
#2018-10-31|1337.75
#2018-11-01|1350.59
#2018-11-02|1372.52
#2018-11-05|1357.37
#2018-11-06|1350.83
#2018-11-07|1353.91
#2018-11-08|1350.66
#2018-11-09|1332.52
#2018-11-12|1311.76
#2018-11-13|1314.82
#2018-11-14|1309.40
#2018-11-15|1289.71
#2018-11-16|1281.70
#2018-11-19|1280.30
#2018-11-20|1248.02
#2018-11-21|1262.94
#2018-11-22|1244.50
#2018-11-23|1258.27
#2018-11-26|1269.12
#2018-11-27|1278.18
#2018-11-28|1286.41
#2018-11-29|1286.37
#2018-11-30|1292.98
#2018-12-03|1313.84
#2018-12-04|1316.29
#2018-12-05|1316.29
#2018-12-06|1301.75
#2018-12-07|1304.97
#2018-12-10|1304.97
#2018-12-11|1287.78
#2018-12-12|1282.74
#2018-12-13|1268.60
#2018-12-14|1253.65
#2018-12-17|1236.06
#2018-12-18|1220.46
#2018-12-19|1239.73
#2018-12-20|1224.44
#2018-12-21|1216.97
#2018-12-24|1216.78
#2018-12-25|1178.64
#2018-12-26|1176.28
#2018-12-27|1168.87
#2018-12-28|1178.60
#2018-12-31|1178.60
#2019-01-01|1178.60
#2019-01-02|1192.65
#2019-01-03|1194.33
#2019-01-04|1200.51
#2019-01-07|1224.85
#2019-01-08|1225.77
#2019-01-09|1223.27
#2019-01-10|1226.56
#2019-01-11|1234.40
#2019-01-14|1219.10
#2019-01-15|1213.03
#2019-01-16|1212.99
#2019-01-17|1212.18
#2019-01-18|1212.44
#2019-01-21|1212.51
#2019-01-22|1232.21
#2019-01-23|1262.88
#2019-01-24|1263.45
#2019-01-25|1272.30
#2019-01-28|1281.56
#2019-01-29|1282.26
#2019-01-30|1298.58
#2019-01-31|1317.09
#2019-02-01|1334.16
#2019-02-04|1342.26
#2019-02-05|1339.64
#2019-02-06|1349.26
#2019-02-07|1341.15
#2019-02-08|1332.24
#2019-02-11|1323.67
#2019-02-12|1340.48
#2019-02-13|1352.64
#2019-02-14|1347.36
#2019-02-15|1330.66
#2019-02-18|1324.43
#2019-02-19|1324.43
#2019-02-20|1343.82
#2019-02-21|1343.47
#2019-02-22|1346.66
#2019-02-25|1363.12
#2019-02-26|1353.56
#2019-02-27|1353.74
#2019-02-28|1341.59
#2019-03-01|1313.40
#2019-03-04|1303.60
#2019-03-05|1315.67
#2019-03-06|1304.54
#2019-03-07|1318.75
#2019-03-08|1315.93
#2019-03-11|1315.81
#2019-03-12|1321.64
#2019-03-13|1330.45
#2019-03-14|1317.39
#2019-03-15|1309.33
#2019-03-18|1300.80
#2019-03-19|1311.80
#2019-03-20|1309.63
#2019-03-21|1317.30
#2019-03-22|1320.24
#2019-03-25|1309.32
#2019-03-26|1308.88
#2019-03-27|1301.45
#2019-03-28|1307.86
#2019-03-29|1313.24
#2019-04-01|1329.15
#2019-04-02|1331.75
#2019-04-03|1330.97
#2019-04-04|1323.44
#2019-04-05|1320.47
#2019-04-08|1320.47
#2019-04-09|1333.08
#2019-04-10|1339.55
#2019-04-11|1340.68
#2019-04-12|1346.58
#2019-04-15|1346.58
#2019-04-16|1346.58
#2019-04-17|1370.35
#2019-04-18|1373.34
#2019-04-19|1373.47
#2019-04-22|1368.56
#2019-04-23|1361.33
#2019-04-24|1353.46
#2019-04-25|1349.98
#2019-04-26|1350.44
#2019-04-29|1356.85
#2019-04-30|1360.23
#2019-05-01|1360.23
#2019-05-02|1364.88
#2019-05-03|1367.91
#2019-05-06|1367.91
#2019-05-07|1362.25
#2019-05-08|1348.69
#2019-05-09|1346.16
#2019-05-10|1350.61
#2019-05-13|1336.59
#2019-05-14|1333.05
#2019-05-15|1311.78
#2019-05-16|1310.30
#2019-05-17|1292.61
#2019-05-20|1292.61
#2019-05-21|1279.58
#2019-05-22|1298.94
#2019-05-23|1281.57
#2019-05-24|1296.37
#2019-05-27|1310.44
#2019-05-28|1323.04
#2019-05-29|1315.53
#2019-05-30|1321.80
#2019-05-31|1328.93
#2019-06-03|1328.93
#2019-06-04|1359.73
#2019-06-05|1369.46
#2019-06-06|1383.92
#2019-06-07|1385.39
#2019-06-10|1400.85
#2019-06-11|1400.25
#2019-06-12|1401.00
#2019-06-13|1405.21
#2019-06-14|1408.41
#2019-06-17|1395.49
#2019-06-18|1402.25
#2019-06-19|1425.47
#2019-06-20|1446.13
#2019-06-21|1444.80
#2019-06-24|1445.84
#2019-06-25|1455.16
#2019-06-26|1459.97
#2019-06-27|1466.60
#2019-06-28|1471.11
#2019-07-01|1479.77
#2019-07-02|1466.10
#2019-07-03|1491.02
#2019-07-04|1471.25
#2019-07-05|1480.59
#2019-07-08|1479.97
#2019-07-09|1470.60
#2019-07-10|1483.00
#2019-07-11|1498.71
#2019-07-12|1484.18
#2019-07-15|1477.05
#2019-07-16|1477.05
#2019-07-17|1461.79
#2019-07-18|1473.58
#2019-07-19|1493.36
#2019-07-22|1484.08
#2019-07-23|1477.10
#2019-07-24|1480.13
#2019-07-25|1488.10
#2019-07-26|1476.17
#2019-07-29|1476.17
#2019-07-30|1457.26
#2019-07-31|1466.93
#2019-08-01|1433.36
#2019-08-02|1424.68
#2019-08-05|1407.36
#2019-08-06|1417.28
#2019-08-07|1418.26
#2019-08-08|1415.95
#2019-08-09|1389.10
#2019-08-12|1389.10
#2019-08-13|1350.73
#2019-08-14|1354.87
#2019-08-15|1337.71
#2019-08-16|1361.35
#2019-08-19|1370.37
#2019-08-20|1362.89
#2019-08-21|1375.70
#2019-08-22|1367.49
#2019-08-23|1379.43
#2019-08-26|1362.60
#2019-08-27|1366.74
#2019-08-28|1373.78
#2019-08-29|1397.19
#2019-08-30|1404.36
#2019-09-02|1404.11
#2019-09-03|1394.77
#2019-09-04|1404.65
#2019-09-05|1415.29
#2019-09-06|1406.30
#2019-09-09|1401.32
#2019-09-10|1398.63
#2019-09-11|1404.67
#2019-09-12|1406.02
#2019-09-13|1412.38
#2019-09-16|1401.00
#2019-09-17|1394.95
#2019-09-18|1388.16
#2019-09-19|1372.00
#2019-09-20|1363.15
#2019-09-23|1352.56
#2019-09-24|1354.93
#2019-09-25|1359.26
#2019-09-26|1364.49
#2019-09-27|1366.82
#2019-09-30|1362.71
#2019-10-01|1348.04
#2019-10-02|1339.07
#2019-10-03|1338.15
#2019-10-04|1338.29
#2019-10-07|1342.68
#2019-10-08|1351.17
#2019-10-09|1351.75
#2019-10-10|1350.94
#2019-10-11|1355.00
#2019-10-14|1355.00
#2019-10-15|1351.01
#2019-10-16|1354.12
#2019-10-17|1352.01
#2019-10-18|1349.32
#2019-10-21|1346.12
#2019-10-22|1355.31
#2019-10-23|1355.31
#2019-10-24|1340.59
#2019-10-25|1301.50
#2019-10-28|1296.22
#2019-10-29|1293.15
#2019-10-30|1292.96
#2019-10-31|1304.05
#2019-11-01|1286.27
#2019-11-04|1310.99
#2019-11-05|1313.55
#2019-11-06|1313.14
#2019-11-07|1331.83
#2019-11-08|1335.74
#2019-11-11|1317.52
#2019-11-12|1318.17
#2019-11-13|1298.39
#2019-11-14|1292.74
#2019-11-15|1280.82
#2019-11-18|1287.45
#2019-11-19|1297.01
#2019-11-20|1287.94
#2019-11-21|1282.77
#2019-11-22|1288.51
#2019-11-25|1308.40
#2019-11-26|1315.87
#2019-11-27|1308.94
#2019-11-28|1298.43
#2019-11-29|1299.06
#2019-12-02|1277.81
#2019-12-03|1279.34
#2019-12-04|1273.41
#2019-12-05|1273.41
#2019-12-06|1268.95
#2019-12-09|1260.96
#2019-12-10|1260.96
#2019-12-11|1256.19
#2019-12-12|1276.97
#2019-12-13|1281.94
#2019-12-16|1261.23
#2019-12-17|1254.47
#2019-12-18|1258.59
#2019-12-19|1274.73
#2019-12-20|1269.76
#2019-12-23|1264.17
#2019-12-24|1261.21
#2019-12-25|1263.45
#2019-12-26|1274.53
#2019-12-27|1283.24
#2019-12-30|1296.72
#2019-12-31|1296.72
#2020-01-01|1296.72
#2020-01-02|1301.41
#2020-01-03|1301.21
#2020-01-06|1254.17
#2020-01-07|1269.63
#2020-01-08|1229.96
#2020-01-09|1258.71
#2020-01-10|1264.32
#2020-01-13|1273.28
#2020-01-14|1274.38
#2020-01-15|1277.03
#2020-01-16|1281.23
#2020-01-17|1287.94
#2020-01-20|1275.34
#2020-01-21|1252.02
#2020-01-22|1240.30
#2020-01-23|1235.81
#2020-01-24|1234.85
#2020-01-27|1193.05
#2020-01-28|1178.44
#2020-01-29|1178.83
#2020-01-30|1179.80
#2020-01-31|1173.08
#2020-02-03|1160.45
#2020-02-04|1182.98
#2020-02-05|1203.85
#2020-02-06|1207.81
#2020-02-07|1198.63
#2020-02-10|1198.63
#2020-02-11|1191.04
#2020-02-12|1211.31
#2020-02-13|1213.31
#2020-02-14|1207.62
#2020-02-17|1211.96
#2020-02-18|1199.25
#2020-02-19|1189.34
#2020-02-20|1173.24
#2020-02-21|1167.42
#2020-02-24|1116.82
#2020-02-25|1107.46
#2020-02-26|1037.20
#2020-02-27|1067.09
#2020-02-28|1038.31
#2020-03-02|1032.01
#2020-03-03|1054.27
#2020-03-04|1076.02
#2020-03-05|1084.63
#2020-03-06|1072.54
#2020-03-09|1017.34
#2020-03-10|1029.75
#2020-03-11|1017.83
#2020-03-12| 901.19
#2020-03-13| 879.76
#2020-03-16| 805.08
#2020-03-17| 777.49
#2020-03-18| 782.61
#2020-03-19| 771.97
#2020-03-20| 830.42
#2020-03-23| 736.04
#2020-03-24| 730.05
#2020-03-25| 750.42
#2020-03-26| 764.44
#2020-03-27| 782.76
#2020-03-30| 773.90
#2020-03-31| 794.60
#2020-04-01| 784.83
#2020-04-02| 801.40
#2020-04-03| 811.20
#2020-04-06| 811.20
#2020-04-07| 871.91
#2020-04-08| 885.03
#2020-04-09| 896.61
#2020-04-10| 908.76
#2020-04-13| 927.05
#2020-04-14| 952.89
#2020-04-15| 940.36
#2020-04-16| 905.10
#2020-04-17| 930.83
#2020-04-20| 953.93
#2020-04-21| 947.05
#2020-04-22| 956.23
#2020-04-23| 972.34
#2020-04-24| 958.39
#2020-04-27| 961.61
#2020-04-28| 968.40
#2020-04-29| 983.99
#2020-04-30| 999.68
#2020-05-01| 999.68
#2020-05-04| 999.68
#2020-05-05| 978.48
#2020-05-06| 978.48
#2020-05-07| 958.52
#2020-05-08| 972.66
#2020-05-11| 987.11
#2020-05-12|1006.68
#2020-05-13|1010.45
#2020-05-14| 997.28
#2020-05-15|1006.37
#2020-05-18|1012.01
#2020-05-19|1040.58
#2020-05-20|1064.41
#2020-05-21|1058.29
#2020-05-22|1053.93
#2020-05-25|1080.07
#2020-05-26|1099.16
#2020-05-27|1110.83
#2020-05-28|1105.14
#2020-05-29|1092.56
#2020-06-01|1118.42
#2020-06-02|1137.45
#2020-06-03|1137.45
#2020-06-04|1167.11
#2020-06-05|1187.70
#2020-06-08|1194.84
#2020-06-09|1171.23
#2020-06-10|1191.07
#2020-06-11|1187.64
#2020-06-12|1180.20
#2020-06-15|1138.23
#2020-06-16|1159.56
#2020-06-17|1176.61
#2020-06-18|1182.24
#2020-06-19|1184.80
#2020-06-22|1165.70
#2020-06-23|1170.85
#2020-06-24|1155.32
#2020-06-25|1147.30
#2020-06-26|1142.99
#2020-06-29|1143.83
#2020-06-30|1152.42
#2020-07-01|1162.06
#2020-07-02|1174.91
#2020-07-03|1178.18
#2020-07-06|1178.18
#2020-07-07|1172.70
#2020-07-08|1166.90
#2020-07-09|1173.03
#2020-07-10|1161.05
#2020-07-13|1150.80
#2020-07-14|1134.39
#2020-07-15|1157.50
#2020-07-16|1148.67
#2020-07-17|1153.92
#2020-07-20|1155.29
#2020-07-21|1175.25
#2020-07-22|1154.18
#2020-07-23|1156.47
#2020-07-24|1146.93
#2020-07-27|1146.93
#2020-07-28|1146.93
#2020-07-29|1152.80
#2020-07-30|1132.17
#2020-07-31|1162.50
#2020-08-03|1171.53
#2020-08-04|1188.86
#2020-08-05|1192.83
#2020-08-06|1179.98
#2020-08-07|1173.30
#2020-08-10|1180.67
#2020-08-11|1182.65
#2020-08-12|1182.65
#2020-08-13|1176.70
#2020-08-14|1165.83
#2020-08-17|1158.81
#2020-08-18|1169.03
#2020-08-19|1149.50
#2020-08-20|1135.30
#2020-08-21|1138.13
#2020-08-24|1161.34
#2020-08-25|1155.38
#2020-08-26|1171.69
#2020-08-27|1184.49
#2020-08-28|1185.47
#2020-08-31|1183.87
#2020-09-01|1170.96
#2020-09-02|1179.09
#2020-09-03|1166.02
#2020-09-04|1166.02
#2020-09-07|1166.02
#2020-09-08|1147.79
#2020-09-09|1153.06
#2020-09-10|1151.05
#2020-09-11|1132.01
#2020-09-14|1121.92
#2020-09-15|1141.01
#2020-09-16|1146.63
#2020-09-17|1135.54
#2020-09-18|1149.64
#2020-09-21|1136.97
#2020-09-22|1125.87
#2020-09-23|1131.37
#2020-09-24|1119.25
#2020-09-25|1114.80
#2020-09-28|1120.75
#2020-09-29|1121.54
#2020-09-30|1102.43
#2020-10-01|1118.40
#2020-10-02|1113.99
#2020-10-05|1126.07
#2020-10-06|1144.74
#2020-10-07|1151.60
#2020-10-08|1156.85
#2020-10-09|1148.92
#2020-10-12|1154.46
#2020-10-13|1154.46
#2020-10-14|1155.74
#2020-10-15|1130.18
#2020-10-16|1124.67
#2020-10-19|1094.50
#2020-10-20|1102.79
#2020-10-21|1109.23
#2020-10-22|1114.83
#2020-10-23|1114.83
#2020-10-26|1111.46
#2020-10-27|1116.16
#2020-10-28|1120.71
#2020-10-29|1113.55
#2020-10-30|1110.30
#2020-11-02|1121.47
#2020-11-03|1138.95
#2020-11-04|1135.14
#2020-11-05|1163.02
#2020-11-06|1163.97
#2020-11-09|1178.32
#2020-11-10|1193.11
#2020-11-11|1207.37
#2020-11-12|1204.59
#2020-11-13|1221.88
#2020-11-16|1228.22
#2020-11-17|1231.24
#2020-11-18|1236.79
#2020-11-19|1241.09
#2020-11-20|1264.52
#2020-11-23|1288.01
#2020-11-24|1274.86
#2020-11-25|1280.54
#2020-11-26|1300.51
#2020-11-27|1314.85
#2020-11-30|1304.17
#2020-12-01|1311.61
#2020-12-02|1310.92
#2020-12-03|1334.41
#2020-12-04|1342.93
#2020-12-07|1342.93
#2020-12-08|1377.31
#2020-12-09|1373.05
#2020-12-10|1373.05
#2020-12-11|1373.05
#2020-12-14|1372.53
#2020-12-15|1383.32
#2020-12-16|1402.27
#2020-12-17|1418.35
#2020-12-18|1420.33
#2020-12-21|1325.45
#2020-12-22|1340.02
#2020-12-23|1339.83
#2020-12-24|1368.37
#2020-12-25|1382.40
#2020-12-28|1347.68
#2020-12-29|1389.95
#2020-12-30|1374.81
#2020-12-31|1374.81
#2021-01-01|1374.81
#2021-01-04|1394.19
#2021-01-05|1414.60
#2021-01-06|1419.09
#2021-01-07|1436.56
#2021-01-08|1424.23
#2021-01-11|1430.71
#2021-01-12|1438.89
#2021-01-13|1447.65
#2021-01-14|1448.68
#2021-01-15|1437.37
#2021-01-18|1430.56
#2021-01-19|1450.29
#2021-01-20|1449.23
#2021-01-21|1454.28
#2021-01-22|1446.85
#2021-01-25|1452.49
#2021-01-26|1455.00
#2021-01-27|1457.63
#2021-01-28|1421.77
#2021-01-29|1421.82
#2021-02-01|1438.12
#2021-02-02|1445.26
#2021-02-03|1442.12
#2021-02-04|1448.21
#2021-02-05|1462.36
#2021-02-08|1480.67
#2021-02-09|1491.35
#2021-02-10|1480.61
#2021-02-11|1487.19
#2021-02-12|1487.19
#2021-02-15|1497.35
#2021-02-16|1503.42
#2021-02-17|1497.43
#2021-02-18|1502.22
#2021-02-19|1490.71
#2021-02-22|1468.18
#2021-02-23|1487.02
#2021-02-24|1481.83
#2021-02-25|1501.44
#2021-02-26|1501.44
#2021-03-01|1498.49
#2021-03-02|1500.87
#2021-03-03|1521.52
#2021-03-04|1518.68
#2021-03-05|1524.89
#2021-03-08|1508.86
#2021-03-09|1521.14
#2021-03-10|1539.76
#2021-03-11|1546.88
#2021-03-12|1531.32
#2021-03-15|1542.79
#2021-03-16|1553.50
#2021-03-17|1550.43
#2021-03-18|1552.70
#2021-03-19|1555.72
#2021-03-22|1560.72
#2021-03-23|1557.48
#2021-03-24|1563.99
#2021-03-25|1558.64
#2021-03-26|1564.63
#2021-03-29|1576.87
#2021-03-30|1573.84
#2021-03-31|1568.96
#2021-04-01|1574.45
#2021-04-02|1574.55
#2021-04-05|1551.36
#2021-04-06|1551.36
#2021-04-07|1534.57
#2021-04-08|1541.50
#2021-04-09|1543.99
#2021-04-12|1518.81
#2021-04-13|1518.81
#2021-04-14|1518.81
#2021-04-15|1518.81
#2021-04-16|1542.81
#2021-04-19|1574.39
#2021-04-20|1567.36
#2021-04-21|1566.83
#2021-04-22|1555.37
#2021-04-23|1545.32
#2021-04-26|1550.41
#2021-04-27|1552.09
#2021-04-28|1568.44
#2021-04-29|1587.53
#2021-04-30|1591.20
#2021-05-03|1591.20
#2021-05-04|1591.20
#2021-05-05|1575.90
#2021-05-06|1584.04
#2021-05-07|1592.27
#2021-05-10|1608.57
#2021-05-11|1592.72
#2021-05-12|1585.05
#2021-05-13|1554.47
#2021-05-14|1561.50
#2021-05-17|1562.99
#2021-05-18|1582.90
#2021-05-19|1585.88
#2021-05-20|1586.36
#2021-05-21|1585.63
#2021-05-24|1595.90
#2021-05-25|1604.84
#2021-05-26|1604.84
#2021-05-27|1632.28
#2021-05-28|1632.38
#2021-05-31|1643.98
#2021-06-01|1671.79
#2021-06-02|1671.45
#2021-06-03|1671.45
#2021-06-04|1667.01
#2021-06-07|1669.87
#2021-06-08|1670.15
#2021-06-09|1683.45
#2021-06-10|1681.31
#2021-06-11|1690.04
#2021-06-14|1683.94
#2021-06-15|1677.24
#2021-06-16|1688.16
#2021-06-17|1679.48
#2021-06-18|1674.50
#2021-06-21|1656.88
#2021-06-22|1642.63
#2021-06-23|1624.18
#2021-06-24|1618.67
#2021-06-25|1615.40
#2021-06-28|1614.46
#2021-06-29|1619.95
#2021-06-30|1620.00
#2021-07-01|1618.51
#2021-07-02|1589.60
#2021-07-05|1594.10
#2021-07-06|1600.20
#2021-07-07|1584.30
#2021-07-08|1541.20
#2021-07-09|1550.56
#2021-07-12|1544.98
#2021-07-13|1570.94
#2021-07-14|1569.58
#2021-07-15|1570.76
#2021-07-16|1578.46
#2021-07-19|1560.27
#2021-07-20|1540.52
#2021-07-21|1538.58
#2021-07-22|1553.09
#2021-07-23|1544.66
#2021-07-26|1544.66
#2021-07-27|1531.32
#2021-07-28|1531.32
#2021-07-29|1531.16
#2021-07-30|1521.99
#2021-08-02|1516.95
#2021-08-03|1532.45
#2021-08-04|1529.17
#2021-08-05|1515.59
#2021-08-06|1502.13
#2021-08-09|1506.56
#2021-08-10|1508.17
#2021-08-11|1510.36
#2021-08-12|1510.36
#2021-08-13|1502.43
#2021-08-16|1488.33
#2021-08-17|1515.81
#2021-08-18|1522.83
#2021-08-19|1513.73
#2021-08-20|1521.74
#2021-08-23|1533.20
#2021-08-24|1555.95
#2021-08-25|1577.55
#2021-08-26|1576.73
#2021-08-27|1587.29
#2021-08-30|1609.75
#2021-08-31|1621.39
#2021-09-01|1605.70
#2021-09-02|1610.94
#2021-09-03|1601.23
#2021-09-06|1613.07
#2021-09-07|1592.64
#2021-09-08|1595.32
#2021-09-09|1599.86
#2021-09-10|1606.70
#2021-09-13|1599.82
#2021-09-14|1603.44
#2021-09-15|1611.19
#2021-09-16|1609.18
#2021-09-17|1601.61
#2021-09-20|1566.61
#2021-09-21|1580.61
#2021-09-22|1579.14
#2021-09-23|1582.51
#2021-09-24|1582.51
#2021-09-27|1555.38
#2021-09-28|1545.18
#2021-09-29|1546.67
#2021-09-30|1536.17
#2021-10-01|1550.01
#2021-10-04|1552.52
#2021-10-05|1560.35
#2021-10-06|1562.58
#2021-10-07|1573.21
#2021-10-08|1579.24
#2021-10-11|1571.27
#2021-10-12|1594.99
#2021-10-13|1594.99
#2021-10-14|1605.33
#2021-10-15|1593.88
#2021-10-18|1593.61
#2021-10-19|1585.28
#2021-10-20|1594.48
#2021-10-21|1601.68
#2021-10-22|1601.68
#2021-10-25|1603.22
#2021-10-26|1601.59
#2021-10-27|1582.28
#2021-10-28|1578.78
#2021-10-29|1591.81
#2021-11-01|1567.42
#2021-11-02|1573.48
#2021-11-03|1547.80
#2021-11-04|1560.22
#2021-11-05|1562.09
#2021-11-08|1576.00
#2021-11-09|1605.18
#2021-11-10|1609.97
#2021-11-11|1607.43
#2021-11-12|1616.40
#2021-11-15|1622.72
#2021-11-16|1632.88
#2021-11-17|1632.07
#2021-11-18|1644.67
#2021-11-19|1630.58
#2021-11-22|1628.43
#2021-11-23|1618.24
#2021-11-24|1610.12
#2021-11-25|1615.42
#2021-11-26|1570.05
#2021-11-29|1550.58
#2021-11-30|1522.68
#2021-12-01|1542.61
#2021-12-02|1535.46
#2021-12-03|1536.13
#2021-12-06|1536.13
#2021-12-07|1566.94
#2021-12-08|1584.35
#2021-12-09|1587.42
#2021-12-10|1587.42
#2021-12-13|1593.13
#2021-12-14|1593.67
#2021-12-15|1586.73
#2021-12-16|1606.06
#2021-12-17|1606.30
#2021-12-20|1573.31
#2021-12-21|1580.76
#2021-12-22|1580.53
#2021-12-23|1598.86
#2021-12-24|1603.18
#2021-12-27|1597.53
#2021-12-28|1603.14
#2021-12-29|1609.89
#2021-12-30|1620.46
#2021-12-31|1620.46
#2022-01-03|1620.46
#2022-01-04|1640.66
#2022-01-05|1654.59
#2022-01-06|1624.98
#2022-01-07|1624.54
#2022-01-10|1626.38
#2022-01-11|1641.53
#2022-01-12|1653.67
#2022-01-13|1668.44
#2022-01-14|1657.62
#2022-01-17|1662.36
#2022-01-18|1648.73
#2022-01-19|1642.03
#2022-01-20|1642.52
#2022-01-21|1637.61
#2022-01-24|1616.42
#2022-01-25|1610.27
#2022-01-26|1613.18
#2022-01-27|1593.82
#2022-01-28|1590.09
#2022-01-31|1609.13
#2022-02-01|1629.55
#2022-02-02|1632.85
#2022-02-03|1631.48
#2022-02-04|1642.16
#2022-02-07|1645.71
#2022-02-08|1653.85
#2022-02-09|1665.05
#2022-02-10|1661.91
#2022-02-11|1650.57
#2022-02-14|1646.97
#2022-02-15|1670.70
#2022-02-16|1670.70
#2022-02-17|1687.93
#2022-02-18|1686.20
#2022-02-21|1669.99
#2022-02-22|1661.43
#2022-02-23|1691.85
#2022-02-24|1633.25
#2022-02-25|1657.31
#2022-02-28|1647.30
#2022-03-01|1663.02
#2022-03-02|1656.03
#2022-03-03|1669.57
#2022-03-04|1644.23
#2022-03-07|1585.33
#2022-03-08|1568.62
#2022-03-09|1600.56
#2022-03-10|1601.76
#2022-03-11|1605.87
#2022-03-14|1597.23
#2022-03-15|1575.34
#2022-03-16|1607.32
#2022-03-17|1623.09
#2022-03-18|1627.35
#2022-03-21|1612.21
#2022-03-22|1617.45
#2022-03-23|1619.11
#2022-03-24|1617.26
#2022-03-25|1611.47
#2022-03-28|1612.40
#2022-03-29|1620.94
#2022-03-30|1642.70
#2022-03-31|1645.11
#2022-04-01|1637.91
#2022-04-04|1643.23
#2022-04-05|1646.75
#2022-04-06|1646.75
#2022-04-07|1626.92
#2022-04-08|1634.75
#2022-04-11|1628.50
#2022-04-12|1629.15
#2022-04-13|1629.15
#2022-04-14|1629.15
#2022-04-15|1629.15
#2022-04-18|1628.33
#2022-04-19|1639.00
#2022-04-20|1640.55
#2022-04-21|1648.48
#2022-04-22|1647.50
#2022-04-25|1632.62
#2022-04-26|1616.98
#2022-04-27|1603.82
#2022-04-28|1605.11
#2022-04-29|1616.73
#2022-05-02|1616.73
#2022-05-03|1578.09
#2022-05-04|1578.09
#2022-05-05|1584.48
#2022-05-06|1557.94
#2022-05-09|1512.20
#2022-05-10|1540.50
#2022-05-11|1519.37
#2022-05-12|1482.47
#2022-05-13|1488.37
#2022-05-16|1488.37
#2022-05-17|1531.31
#2022-05-18|1540.57
#2022-05-19|1525.20
#2022-05-20|1554.21
#2022-05-23|1565.44
#2022-05-24|1566.67
#2022-05-25|1568.51
#2022-05-26|1583.57
#2022-05-27|1585.61
#2022-05-30|1604.84
#2022-05-31|1617.40
#2022-06-01|1606.91
#2022-06-02|1591.53
#2022-06-03|1591.53
#2022-06-06|1586.03
#2022-06-07|1568.72
#2022-06-08|1575.08
#2022-06-09|1576.75
#2022-06-10|1552.98
#2022-06-13|1517.50
#2022-06-14|1518.33
#2022-06-15|1518.52
#2022-06-16|1487.87
#2022-06-17|1482.46
#2022-06-20|1482.07
#2022-06-21|1494.38
#2022-06-22|1471.89
#2022-06-23|1467.28
#2022-06-24|1472.15
#2022-06-27|1484.60
#2022-06-28|1503.87
#2022-06-29|1490.23
#2022-06-30|1472.70
#2022-07-01|1461.92
#2022-07-04|1437.11
#2022-07-05|1404.94
#2022-07-06|1394.09
#2022-07-07|1412.74
#2022-07-08|1407.07
#2022-07-11|1398.23
#2022-07-12|1386.14
#2022-07-13|1386.14
#2022-07-14|1366.54
#2022-07-15|1359.40
#2022-07-18|1366.94
#2022-07-19|1356.16
#2022-07-20|1360.59
#2022-07-21|1362.10
#2022-07-22|1370.01
#2022-07-25|1385.03
#2022-07-26|1375.82
#2022-07-27|1386.34
#2022-07-28|1386.34
#2022-07-29|1386.34
#2022-08-01|1432.64
#2022-08-02|1424.43
#2022-08-03|1418.00
#2022-08-04|1428.65
#2022-08-05|1451.65
#2022-08-08|1444.95
#2022-08-09|1471.59
#2022-08-10|1459.64
#2022-08-11|1479.78
#2022-08-12|1479.78
#2022-08-15|1467.12
#2022-08-16|1471.12
#2022-08-17|1487.57
#2022-08-18|1477.45
#2022-08-19|1470.66
#2022-08-22|1446.74
#2022-08-23|1459.21
#2022-08-24|1465.26
#2022-08-25|1484.34
#2022-08-26|1479.75
#2022-08-29|1454.91
#2022-08-30|1470.72
#2022-08-31|1466.90
#2022-09-01|1446.85
#2022-09-02|1449.43
#2022-09-05|1456.89
#2022-09-06|1468.27
#2022-09-07|1459.30
#2022-09-08|1469.20
#2022-09-09|1483.45
#2022-09-12|1491.36
#2022-09-13|1496.76
#2022-09-14|1480.46
#2022-09-15|1469.52
#2022-09-16|1440.76
#2022-09-19|1441.73
#2022-09-20|1449.80
#2022-09-21|1433.12
#2022-09-22|1438.11
#2022-09-23|1422.06
#2022-09-26|1388.15
#2022-09-27|1369.21
#2022-09-28|1343.47
#2022-09-29|1343.72
#2022-09-30|1356.41
#2022-10-03|1314.18
#2022-10-04|1351.22
#2022-10-05|1361.02
#2022-10-06|1377.02
#2022-10-07|1367.30
#2022-10-10|1328.88
#2022-10-11|1307.44
#2022-10-12|1312.68
#2022-10-13|1312.68
#2022-10-14|1312.68
#2022-10-17|1311.86
#2022-10-18|1342.23
#2022-10-19|1335.00
#2022-10-20|1344.54
#2022-10-21|1327.56
#2022-10-24|1327.56
#2022-10-25|1329.85
#2022-10-26|1359.52
#2022-10-27|1364.22
#2022-10-28|1355.23
#2022-10-31|1350.67
#2022-11-01|1373.73
#2022-11-02|1376.72
#2022-11-03|1362.20
#2022-11-04|1385.04
#2022-11-07|1389.67
#2022-11-08|1395.19
#2022-11-09|1399.27
#2022-11-10|1401.30
#2022-11-11|1449.35
#2022-11-14|1436.10
#2022-11-15|1464.58
#2022-11-16|1451.28
#2022-11-17|1434.22
#2022-11-18|1430.82
#2022-11-21|1418.06
#2022-11-22|1417.41
#2022-11-23|1416.89
#2022-11-24|1438.85
#2022-11-25|1437.87
#2022-11-28|1446.59
#2022-11-29|1458.90
#2022-11-30|1474.85
#2022-12-01|1499.02
#2022-12-02|1506.26
#2022-12-05|1506.26
#2022-12-06|1489.60
#2022-12-07|1484.42
#2022-12-08|1498.03
#2022-12-09|1499.11
#2022-12-12|1499.11
#2022-12-13|1499.29
#2022-12-14|1516.01
#2022-12-15|1480.80
#2022-12-16|1473.86
#2022-12-19|1476.27
#2022-12-20|1465.64
#2022-12-21|1470.67
#2022-12-22|1479.19
#2022-12-23|1473.23
#2022-12-26|1482.82
#2022-12-27|1503.56
#2022-12-28|1502.88
#2022-12-29|1515.96
#2022-12-30|1513.18
#2023-01-02|1513.18
#2023-01-03|1526.81
#2023-01-04|1533.64
#2023-01-05|1528.84
#2023-01-06|1541.34
#2023-01-09|1588.55
#2023-01-10|1590.38
#2023-01-11|1598.20
#2023-01-12|1602.41
#2023-01-13|1624.81
#2023-01-16|1622.54
#2023-01-17|1618.99
#2023-01-18|1626.72
#2023-01-19|1623.71
#2023-01-20|1624.29
#2023-01-23|1634.31
#2023-01-24|1630.08
#2023-01-25|1625.16
#2023-01-26|1620.52
#2023-01-27|1628.39
#2023-01-30|1639.78
#2023-01-31|1630.22
#2023-02-01|1652.57
#2023-02-02|1658.95
#2023-02-03|1646.28
#2023-02-06|1610.08
#2023-02-07|1605.66
#2023-02-08|1602.35
#2023-02-09|1601.58
#2023-02-10|1584.52
#2023-02-13|1573.39
#2023-02-14|1557.55
#2023-02-15|1514.02
#2023-02-16|1516.20
#2023-02-17|1499.29
#2023-02-20|1524.45
#2023-02-21|1528.91
#2023-02-22|1522.01
#2023-02-23|1514.79
#2023-02-24|1495.44
#2023-02-27|1478.30
#2023-02-28|1464.38
#2023-03-01|1476.72
#2023-03-02|1463.57
#2023-03-03|1467.75
#2023-03-06|1467.75
#2023-03-07|1486.26
#2023-03-08|1463.55
#2023-03-09|1470.53
#2023-03-10|1457.99
#2023-03-13|1445.32
#2023-03-14|1402.58
#2023-03-15|1429.24
#2023-03-16|1425.11
#2023-03-17|1437.71
#2023-03-20|1435.80
#2023-03-21|1437.68
#2023-03-22|1431.72
#2023-03-23|1464.10
#2023-03-24|1456.75
#2023-03-27|1445.57
#2023-03-28|1468.46
#2023-03-29|1476.45
#2023-03-30|1462.03
#2023-03-31|1461.16
#2023-04-03|1460.54
#2023-04-04|1461.52
#2023-04-05|1450.67
#2023-04-06|1450.67
#2023-04-07|1455.65
#2023-04-10|1446.40
#2023-04-11|1457.16
#2023-04-12|1454.74
#2023-04-13|1454.74
#2023-04-14|1454.74
#2023-04-17|1460.76
#2023-04-18|1462.78
#2023-04-19|1433.63
#2023-04-20|1424.67
#2023-04-21|1420.39
#2023-04-24|1413.38
#2023-04-25|1381.24
#2023-04-26|1393.89
#2023-04-27|1389.95
#2023-04-28|1393.92
#2023-05-01|1393.92
#2023-05-02|1379.74
#2023-05-03|1395.19
#2023-05-04|1395.19
#2023-05-05|1395.19
#2023-05-08|1426.23
#2023-05-09|1444.64
#2023-05-10|1448.41
#2023-05-11|1434.46
#2023-05-12|1417.51
#2023-05-15|1399.18
#2023-05-16|1389.53
#2023-05-17|1360.37
#2023-05-18|1362.46
#2023-05-19|1351.50
#2023-05-22|1357.41
#2023-05-23|1368.04
#2023-05-24|1375.49
#2023-05-25|1368.41
#2023-05-26|1362.88
#2023-05-29|1369.60
#2023-05-30|1368.65
#2023-05-31|1367.29
#2023-06-01|1332.57
#2023-06-02|1345.91
#2023-06-05|1345.91
#2023-06-06|1330.93
#2023-06-07|1338.48
#2023-06-08|1351.97
#2023-06-09|1362.75
#2023-06-12|1359.29
#2023-06-13|1373.75
#2023-06-14|1364.60
#2023-06-15|1345.66
#2023-06-16|1349.07
#2023-06-19|1341.86
#2023-06-20|1339.35
#2023-06-21|1312.00
#2023-06-22|1293.56
#2023-06-23|1282.10
#2023-06-26|1255.69
#2023-06-27|1249.60
#2023-06-28|1226.90
#2023-06-29|1249.35
#2023-06-30|1271.44
#2023-07-03|1282.00
#2023-07-04|1303.90
#2023-07-05|1291.24
#2023-07-06|1269.30
#2023-07-07|1261.24
#2023-07-10|1264.09
#2023-07-11|1273.81
#2023-07-12|1253.10
#2023-07-13|1271.36
#2023-07-14|1293.09
#2023-07-17|1312.44
#2023-07-18|1328.57
#2023-07-19|1342.21
#2023-07-20|1327.75
#2023-07-21|1310.57
#2023-07-24|1296.35
#2023-07-25|1296.36
#2023-07-26|1302.36
#2023-07-27|1330.12
#2023-07-28|1330.12
#2023-07-31|1336.69
#2023-08-01|1336.69
#2023-08-02|1328.46
#2023-08-03|1298.04
#2023-08-04|1296.65
#2023-08-07|1294.68
#2023-08-08|1277.62
#2023-08-09|1293.24
#2023-08-10|1290.84
#2023-08-11|1299.46
#2023-08-14|1299.46
#2023-08-15|1278.91
#2023-08-16|1282.78
#2023-08-17|1289.61
#2023-08-18|1293.60
#2023-08-21|1306.77
#2023-08-22|1335.54
#2023-08-23|1341.91
#2023-08-24|1353.29
#2023-08-25|1358.78
#2023-08-28|1359.52
#2023-08-29|1374.38
#2023-08-30|1392.73
#2023-08-31|1390.79
#2023-09-01|1382.31
#2023-09-04|1362.24
#2023-09-05|1356.18
#2023-09-06|1349.83
#2023-09-07|1353.38
#2023-09-08|1354.80
#2023-09-11|1352.44
#2023-09-12|1352.42
#2023-09-13|1330.99
#2023-09-14|1339.55
#2023-09-15|1334.13
#2023-09-18|1323.15
#2023-09-19|1314.90
#2023-09-20|1296.77
#2023-09-21|1301.63
#2023-09-22|1315.01
#2023-09-25|1296.91
#2023-09-26|1272.20
#2023-09-27|1268.97
#2023-09-28|1251.61
#2023-09-29|1264.35
#2023-10-02|1239.17
#2023-10-03|1221.69
#2023-10-04|1229.33
#2023-10-05|1230.04
#2023-10-06|1213.46
#2023-10-09|1201.29
#2023-10-10|1215.90
#2023-10-11|1245.65
#2023-10-12|1247.61
#2023-10-13|1247.61
#2023-10-16|1218.93
#2023-10-17|1221.05
#2023-10-18|1218.09
#2023-10-19|1201.37
#2023-10-20|1177.15
#2023-10-23|1177.15
#2023-10-24|1184.52
#2023-10-25|1189.25
#2023-10-26|1158.35
#2023-10-27|1174.65
#2023-10-30|1185.21
#2023-10-31|1173.27
#2023-11-01|1165.47
#2023-11-02|1201.77
#2023-11-03|1223.38
#2023-11-06|1232.15
#2023-11-07|1221.16
#2023-11-08|1227.59
#2023-11-09|1219.93
#2023-11-10|1190.27
#2023-11-13|1172.99
#2023-11-14|1164.74
#2023-11-15|1220.18
#2023-11-16|1211.66
#2023-11-17|1231.21
#2023-11-20|1238.19
#2023-11-21|1239.75
#2023-11-22|1235.45
#2023-11-23|1234.52
#2023-11-24|1218.13
#2023-11-27|1225.92
#2023-11-28|1245.62
#2023-11-29|1246.40
#2023-11-30|1218.45
#2023-12-01|1228.02
#2023-12-04|1233.33
#2023-12-05|1233.33
#2023-12-06|1238.07
#2023-12-07|1229.50
#2023-12-08|1220.75
#2023-12-11|1220.75
#2023-12-12|1193.83
#2023-12-13|1174.31
#2023-12-14|1220.98
#2023-12-15|1236.45
#2023-12-18|1234.47
#2023-12-19|1235.03
#2023-12-20|1246.64
#2023-12-21|1257.14
#2023-12-22|1266.16
#2023-12-25|1267.00
#2023-12-26|1270.86
#2023-12-27|1278.70
#2023-12-28|1298.97
#2023-12-29|1298.97
#2024-01-01|1298.97
#2024-01-02|1321.16
#2024-01-03|1312.75
#2024-01-04|1318.44
#2024-01-05|1297.07
#2024-01-08|1277.18
#2024-01-09|1274.16
#2024-01-10|1273.02
#2024-01-11|1261.50
#2024-01-12|1263.48
#2024-01-15|1260.26
#2024-01-16|1237.95
#2024-01-17|1215.50
#2024-01-18|1211.74
#2024-01-19|1216.21
#2024-01-22|1198.56
#2024-01-23|1183.21
#2024-01-24|1205.31
#2024-01-25|1200.92
#2024-01-26|1197.48
#2024-01-29|1210.48
#2024-01-30|1218.84
#2024-01-31|1206.19
#2024-02-01|1202.18
#2024-02-02|1224.62
#2024-02-05|1207.87
#2024-02-06|1224.58
#2024-02-07|1229.02
#2024-02-08|1209.88
#2024-02-09|1209.87
#2024-02-12|1211.52
#2024-02-13|1220.80
#2024-02-14|1199.36
#2024-02-15|1195.89
#2024-02-16|1196.00
#2024-02-19|1201.76
#2024-02-20|1187.07
#2024-02-21|1204.67
#2024-02-22|1214.63
#2024-02-23|1196.40
#2024-02-26|1196.40
#2024-02-27|1207.30
#2024-02-28|1188.39
#2024-02-29|1181.99
#2024-03-01|1175.96
#2024-03-04|1172.80
#2024-03-05|1168.98
#2024-03-06|1186.55
#2024-03-07|1189.91
#2024-03-08|1209.65
#2024-03-11|1210.57
#2024-03-12|1201.90
#2024-03-13|1200.95
#2024-03-14|1214.12
#2024-03-15|1202.98
#2024-03-18|1190.58
#2024-03-19|1184.78
#2024-03-20|1173.19
#2024-03-21|1194.04
#2024-03-22|1177.51
#2024-03-25|1167.56
#2024-03-26|1180.63
#2024-03-27|1181.83
#2024-03-28|1170.20
#2024-03-29|1173.53
#2024-04-01|1179.44
#2024-04-02|1173.28
#2024-04-03|1160.75
#2024-04-04|1155.02
#2024-04-05|1158.26
#2024-04-08|1158.26
#2024-04-09|1186.00
#2024-04-10|1197.25
#2024-04-11|1180.64
#2024-04-12|1180.64
#2024-04-15|1180.64
#2024-04-16|1180.64
#2024-04-17|1147.18
#2024-04-18|1142.76
#2024-04-19|1113.29
#2024-04-22|1129.54
#2024-04-23|1139.50
#2024-04-24|1142.46
#2024-04-25|1147.86
#2024-04-26|1145.29
#2024-04-29|1149.28
#2024-04-30|1157.17
#2024-05-01|1157.17
#2024-05-02|1152.43
#2024-05-03|1161.30
#2024-05-06|1161.30
#2024-05-07|1162.53
#2024-05-08|1160.46
#2024-05-09|1155.04
#2024-05-10|1166.91
#2024-05-13|1170.26
#2024-05-14|1178.56
#2024-05-15|1178.85
#2024-05-16|1199.13
#2024-05-17|1197.90
#2024-05-20|1204.94
#2024-05-21|1190.47
#2024-05-22|1190.47
#2024-05-23|1175.74
#2024-05-24|1170.10
#2024-05-27|1172.01
#2024-05-28|1173.01
#2024-05-29|1168.19
#2024-05-30|1167.79
#2024-05-31|1164.18
#2024-06-03|1164.18
#2024-06-04|1157.01
#2024-06-05|1154.45
#2024-06-06|1153.84
#2024-06-07|1156.23
#2024-06-10|1130.53
#2024-06-11|1131.83
#2024-06-12|1129.36
#2024-06-13|1122.37
#2024-06-14|1103.31
#2024-06-17|1091.82
#2024-06-18|1094.73
#2024-06-19|1096.40
#2024-06-20|1087.69
#2024-06-21|1110.42
#2024-06-24|1113.88
#2024-06-25|1116.14
#2024-06-26|1109.00
#2024-06-27|1093.02
#2024-06-28|1090.96
#2024-07-01|1090.94
#2024-07-02|1073.52
#2024-07-03|1080.06
#2024-07-04|1089.00
#2024-07-05|1106.03
#2024-07-08|1120.09
#2024-07-09|1115.45
#2024-07-10|1111.26
#2024-07-11|1120.49
#2024-07-12|1130.10
#2024-07-15|1124.68
#2024-07-16|1121.20
#2024-07-17|1118.36
#2024-07-18|1122.52
#2024-07-19|1100.05
#2024-07-22|1100.05
#2024-07-23|1076.05
#2024-07-24|1077.96
#2024-07-25|1065.18
#2024-07-26|1082.72
#2024-07-29|1082.72
#2024-07-30|1075.17
#2024-07-31|1095.07
#2024-08-01|1101.72
#2024-08-02|1092.61
#2024-08-05|1051.64
#2024-08-06|1038.17
#2024-08-07|1048.32
#2024-08-08|1068.80
#2024-08-09|1059.40
#2024-08-12|1059.40
#2024-08-13|1067.09
#2024-08-14|1074.49
#2024-08-15|1069.76
#2024-08-16|1084.00
#2024-08-19|1125.85
#2024-08-20|1139.39
#2024-08-21|1151.07
#2024-08-22|1156.50
#2024-08-23|1172.60
#2024-08-26|1191.09
#2024-08-27|1192.88
#2024-08-28|1194.67
#2024-08-29|1190.21
#2024-08-30|1201.17
#2024-09-02|1175.56
#2024-09-03|1190.09
#2024-09-04|1193.68
#2024-09-05|1245.24
#2024-09-06|1273.40
#2024-09-09|1271.97
#2024-09-10|1275.14
#2024-09-11|1267.80
#2024-09-12|1272.36
#2024-09-13|1288.80
#2024-09-16|1313.35
#2024-09-17|1313.50
#2024-09-18|1315.17
#2024-09-19|1339.29
#2024-09-20|1342.71
#2024-09-23|1329.92
#2024-09-24|1342.90
#2024-09-25|1348.99
#2024-09-26|1350.30
#2024-09-27|1359.87
#2024-09-30|1373.37
#2024-10-01|1370.64
#2024-10-02|1341.62
#2024-10-03|1308.61
#2024-10-04|1309.72
#2024-10-07|1306.39
#2024-10-08|1310.07
#2024-10-09|1305.36
#2024-10-10|1304.78
#2024-10-11|1312.68
#2024-10-14|1312.68
#2024-10-15|1294.49
#2024-10-16|1332.22
#2024-10-17|1327.23
#2024-10-18|1316.92
#2024-10-21|1303.28
#2024-10-22|1282.70
#2024-10-23|1282.70
#2024-10-24|1266.86
#2024-10-25|1263.87
#2024-10-28|1263.05
#2024-10-29|1265.50
#2024-10-30|1256.81
#2024-10-31|1277.67
#2024-11-01|1268.22
#2024-11-04|1263.11
#2024-11-05|1278.00
#2024-11-06|1232.57
#2024-11-07|1220.82
#2024-11-08|1231.68
#2024-11-11|1200.74
#2024-11-12|1167.75
#2024-11-13|1175.23
#2024-11-14|1154.68
#2024-11-15|1153.08
#2024-11-18|1163.86
#2024-11-19|1178.20
#2024-11-20|1167.62
#2024-11-21|1172.04
#2024-11-22|1183.51
#2024-11-25|1181.06
#2024-11-26|1174.05
#2024-11-27|1171.99
#2024-11-28|1177.75
#2024-11-29|1192.50
#2024-12-02|1191.29
#2024-12-03|1205.19
#2024-12-04|1207.28
#2024-12-05|1207.28
#2024-12-06|1218.25
#2024-12-09|1221.35
#2024-12-10|1221.35
#2024-12-11|1213.28
#2024-12-12|1205.59
#2024-12-13|1188.12
#2024-12-16|1185.75
#2024-12-17|1156.31
#2024-12-18|1155.00
#2024-12-19|1131.72
#2024-12-20|1124.28
#2024-12-23|1144.90
#2024-12-24|1155.57
#2024-12-25|1171.90
#2024-12-26|1160.09
#2024-12-27|1171.14
#2024-12-30|1173.29
#2024-12-31|1173.29
#2025-01-01|1173.29
#2025-01-02|1154.49
#2025-01-03|1145.49
#2025-01-06|1121.84
#2025-01-07|1137.30
#2025-01-08|1124.95
#2025-01-09|1091.18
#2025-01-10|1093.68
#2025-01-13|1078.59
#2025-01-14|1063.85
#2025-01-15|1076.53
#2025-01-16|1077.51
#2025-01-17|1063.87
#2025-01-20|1067.93
#2025-01-21|1093.24
#2025-01-22|1106.06
#2025-01-23|1086.07
#2025-01-24|1108.92
#2025-01-27|1102.00
#2025-01-28|1100.70
#2025-01-29|1095.01
#2025-01-30|1088.82
#2025-01-31|1070.27
#2025-02-03|1051.56
#2025-02-04|1052.60
#2025-02-05|1052.68
#2025-02-06|1019.30
#2025-02-07|1033.96
#2025-02-10|1012.68
#2025-02-11|1027.49
#2025-02-12|1027.49
#2025-02-13|1023.54
#2025-02-14|1032.59
#2025-02-17|1048.72
#2025-02-18|1060.82
#2025-02-19|1071.47
#2025-02-20|1063.51
#2025-02-21|1068.37
#2025-02-24|1060.50
#2025-02-25|1025.21
#2025-02-26|1050.93
#2025-02-27|1021.39
#2025-02-28|1001.24
#2025-03-03| 996.60
#2025-03-04|1005.31
#2025-03-05|1036.89
#2025-03-06|1016.39
#2025-03-07|1029.73
#2025-03-10|1005.51
#2025-03-11|1017.89
#2025-03-12| 995.34
#2025-03-13| 994.07
#2025-03-14|1006.91
#2025-03-17|1008.75
#2025-03-18|1009.30
#2025-03-19|1020.38
#2025-03-20|1012.47
#2025-03-21|1004.22
#2025-03-24| 999.42
#2025-03-25| 984.62
#2025-03-26| 984.06
#2025-03-27| 984.62
#2025-03-28| 969.61
#2025-03-31| 943.70
#2025-04-01| 945.21
#2025-04-02| 949.33
#2025-04-03| 942.17
#2025-04-04| 911.98
#2025-04-07| 911.98
#2025-04-08| 847.80
#2025-04-09| 862.97
#2025-04-10| 906.26
#2025-04-11| 909.23
#2025-04-14| 909.23
#2025-04-15| 909.23
#2025-04-16| 947.23
#2025-04-17| 956.74
#2025-04-18| 966.67
#2025-04-21| 955.00
#2025-04-22| 967.68
#2025-04-23| 959.71
#2025-04-24| 960.55
#2025-04-25| 968.64
#2025-04-28| 961.18
#2025-04-29| 965.43
#2025-04-30| 969.85
#2025-05-01| 969.85
#2025-05-02| 983.72
#2025-05-05| 983.72
#2025-05-06| 978.70
#2025-05-07|1006.83
#2025-05-08| 989.33
#2025-05-09| 985.85
#2025-05-12| 985.85
#2025-05-13| 992.53
#2025-05-14| 983.69
#2025-05-15| 955.03
#2025-05-16| 960.39
#2025-05-19| 964.31
#2025-05-20| 962.48
#2025-05-21| 966.93
#2025-05-22| 953.24
#2025-05-23| 966.63
#2025-05-26| 962.99
#2025-05-27| 953.57
#2025-05-28| 964.28
#2025-05-29| 963.00
#2025-05-30| 954.29
#2025-06-02| 954.29
#2025-06-03| 954.29
#2025-06-04| 940.24
#2025-06-05| 951.74
#2025-06-06| 947.42
#2025-06-09| 944.06
#2025-06-10| 948.19
#2025-06-11| 945.96
#2025-06-12| 940.23
#2025-06-13| 933.91
#2025-06-16| 918.95
#2025-06-17| 920.18
#2025-06-18| 904.39
#2025-06-19| 870.54
#2025-06-20| 864.45
#2025-06-23| 843.13
#2025-06-24| 886.02
#2025-06-25| 901.05
#2025-06-26| 912.98
#2025-06-27| 888.89
#2025-06-30| 903.16
#2025-07-01| 919.11
#2025-07-02| 928.17
#2025-07-03| 944.52
#2025-07-04| 939.01
#2025-07-07| 928.12
#2025-07-08| 927.52
#2025-07-09| 916.44
#2025-07-10| 916.44
#2025-07-11| 930.43
#2025-07-14| 956.27
#2025-07-15| 976.22
#2025-07-16| 965.18
#2025-07-17| 988.82
#2025-07-18| 995.72
#2025-07-21| 998.99
#2025-07-22| 987.84
#2025-07-23|1018.40
#2025-07-24|1005.16
#2025-07-25|1000.75
#2025-07-28|1000.75
#2025-07-29|1021.74
#2025-07-30|1045.86
#2025-07-31|1028.95
#2025-08-01|1011.85
#2025-08-04|1018.59
#2025-08-05|1044.83
#2025-08-06|1064.90
#2025-08-07|1064.62
#2025-08-08|1061.77
#2025-08-11|1061.77
#2025-08-12|1061.77
#2025-08-13|1068.94
#2025-08-14|1052.77
#2025-08-15|1047.02
#2025-08-18|1038.08
#2025-08-19|1031.96
#2025-08-20|1046.28
#2025-08-21|1044.21
#2025-08-22|1045.12
#2025-08-25|1061.34
#2025-08-26|1050.20
#2025-08-27|1041.84
#2025-08-28|1054.98
#2025-08-29|1045.27
#2025-09-01|1057.82
#2025-09-02|1061.06
#2025-09-03|1070.04
#2025-09-04|1073.24
#2025-09-05|1094.78
#2025-09-08|1118.86
#2025-09-09|1136.31
#2025-09-10|1133.56
#2025-09-11|1135.86
#2025-09-12|1141.99
#2025-09-15|1142.60
#2025-09-16|1166.18
#2025-09-17|1166.12
#2025-09-18|1150.69
#2025-09-19|1145.25
#2025-09-22|1128.87
#2025-09-23|1105.71
#2025-09-24|1110.20
#2025-09-25|1120.40
#2025-09-26|1114.77
#2025-09-29|1112.22
#2025-09-30|1091.37
#2025-10-01|1083.46
#2025-10-02|1096.13
#2025-10-03|1092.75
#2025-10-06|1087.95
#2025-10-07|1099.34
#2025-10-08|1097.80
#2025-10-09|1105.95
#2025-10-10|1091.85
#2025-10-13|1091.85
#2025-10-14|1067.77
#2025-10-15|1096.23
#2025-10-16|1090.73
#2025-10-17|1070.62
#2025-10-20|1072.73
#2025-10-21|1072.85
#2025-10-22|1072.80
#2025-10-23|1072.80
#2025-10-24|1076.00
#2025-10-27|1070.36
#2025-10-28|1069.04
#2025-10-29|1068.10
#2025-10-30|1074.90
#2025-10-31|1076.62
#2025-11-03|1068.13
#2025-11-04|1052.99
#2025-11-05|1045.21
#2025-11-06|1062.40
#2025-11-07|1055.03
#2025-11-10|1061.39
#2025-11-11|1060.98
#2025-11-12|1046.44
#2025-11-13|1044.47
#2025-11-14|1029.67
#2025-11-17|1040.45
#2025-11-18|1030.05
#2025-11-19|1031.38
#2025-11-20|1035.38
#2025-11-21|1019.49
#2025-11-24|1021.96
#2025-11-25|1032.89
#2025-11-26|1023.56
#2025-11-27|1024.30
#2025-11-28|1030.71
#2025-12-01|1052.65
#2025-12-02|1052.11
#2025-12-03|1055.89
#2025-12-04|1045.73
#2025-12-05|1045.73
#2025-12-08|1041.06
#2025-12-09|1046.26
#2025-12-10|1046.26
#2025-12-11|1041.73
#2025-12-12|1060.30
#2025-12-15|1081.83
#2025-12-16|1078.51
#2025-12-17|1076.57
#2025-12-18|1065.66
#2025-12-19|1069.23
#2025-12-22|1085.54
#2025-12-23|1094.43
#2025-12-24|1100.72
#2025-12-25|1092.29
#2025-12-26|1085.43