Table Data - NASDAQ Malaysia Index
| Title | NASDAQ Malaysia Index |
|---|---|
| Series ID | NASDAQNQMY |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-01 |
| Last Updated | 2026-04-01 10:57 PM CDT |
| Notes | For more information about this series, see: NQMY Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 351.63 |
| 2001-04-02 | 353.58 |
| 2001-04-03 | 340.74 |
| 2001-04-04 | 314.20 |
| 2001-04-05 | 311.90 |
| 2001-04-06 | 301.58 |
| 2001-04-09 | 286.71 |
| 2001-04-10 | 288.49 |
| 2001-04-11 | 296.34 |
| 2001-04-12 | 294.12 |
| 2001-04-13 | . |
| 2001-04-16 | 303.23 |
| 2001-04-17 | 298.94 |
| 2001-04-18 | 295.25 |
| 2001-04-19 | 294.53 |
| 2001-04-20 | 297.44 |
| 2001-04-23 | 296.00 |
| 2001-04-24 | 295.81 |
| 2001-04-25 | 296.74 |
| 2001-04-26 | 301.18 |
| 2001-04-27 | 304.80 |
| 2001-04-30 | 302.58 |
| 2001-05-01 | 302.58 |
| 2001-05-02 | 318.46 |
| 2001-05-03 | 317.58 |
| 2001-05-04 | 297.89 |
| 2001-05-07 | 297.89 |
| 2001-05-08 | 296.45 |
| 2001-05-09 | 296.52 |
| 2001-05-10 | 296.45 |
| 2001-05-11 | 294.78 |
| 2001-05-14 | 291.34 |
| 2001-05-15 | 287.66 |
| 2001-05-16 | 289.34 |
| 2001-05-17 | 289.17 |
| 2001-05-18 | 283.36 |
| 2001-05-21 | 280.92 |
| 2001-05-22 | 281.95 |
| 2001-05-23 | 283.58 |
| 2001-05-24 | 287.18 |
| 2001-05-25 | 285.01 |
| 2001-05-28 | . |
| 2001-05-29 | 287.37 |
| 2001-05-30 | 289.40 |
| 2001-05-31 | 290.42 |
| 2001-06-01 | 288.52 |
| 2001-06-04 | 288.52 |
| 2001-06-05 | 285.81 |
| 2001-06-06 | 284.80 |
| 2001-06-07 | 286.90 |
| 2001-06-08 | 291.95 |
| 2001-06-11 | 298.32 |
| 2001-06-12 | 303.84 |
| 2001-06-13 | 307.29 |
| 2001-06-14 | 309.23 |
| 2001-06-15 | 302.10 |
| 2001-06-18 | 299.04 |
| 2001-06-19 | 302.59 |
| 2001-06-20 | 300.46 |
| 2001-06-21 | 303.62 |
| 2001-06-22 | 300.23 |
| 2001-06-25 | 301.07 |
| 2001-06-26 | 303.69 |
| 2001-06-27 | 300.49 |
| 2001-06-28 | 298.61 |
| 2001-06-29 | 301.59 |
| 2001-07-02 | 298.38 |
| 2001-07-03 | 301.60 |
| 2001-07-04 | . |
| 2001-07-05 | 317.62 |
| 2001-07-06 | 324.80 |
| 2001-07-09 | 325.77 |
| 2001-07-10 | 324.65 |
| 2001-07-11 | 319.75 |
| 2001-07-12 | 314.39 |
| 2001-07-13 | 321.06 |
| 2001-07-16 | 325.48 |
| 2001-07-17 | 329.43 |
| 2001-07-18 | 335.43 |
| 2001-07-19 | 336.19 |
| 2001-07-20 | 336.28 |
| 2001-07-23 | 330.58 |
| 2001-07-24 | 329.80 |
| 2001-07-25 | 333.90 |
| 2001-07-26 | 332.02 |
| 2001-07-27 | 333.68 |
| 2001-07-30 | 340.57 |
| 2001-07-31 | 341.77 |
| 2001-08-01 | 343.76 |
| 2001-08-02 | 341.31 |
| 2001-08-03 | 339.68 |
| 2001-08-06 | 336.81 |
| 2001-08-07 | 339.88 |
| 2001-08-08 | 339.01 |
| 2001-08-09 | 336.47 |
| 2001-08-10 | 333.69 |
| 2001-08-13 | 334.49 |
| 2001-08-14 | 340.48 |
| 2001-08-15 | 340.00 |
| 2001-08-16 | 338.54 |
| 2001-08-17 | 338.92 |
| 2001-08-20 | 337.89 |
| 2001-08-21 | 337.44 |
| 2001-08-22 | 339.20 |
| 2001-08-23 | 347.47 |
| 2001-08-24 | 355.55 |
| 2001-08-27 | 363.19 |
| 2001-08-28 | 362.53 |
| 2001-08-29 | 361.68 |
| 2001-08-30 | 360.28 |
| 2001-08-31 | 360.28 |
| 2001-09-03 | . |
| 2001-09-04 | 360.55 |
| 2001-09-05 | 361.63 |
| 2001-09-06 | 360.99 |
| 2001-09-07 | 366.30 |
| 2001-09-10 | 365.24 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 320.61 |
| 2001-09-18 | 317.98 |
| 2001-09-19 | 333.36 |
| 2001-09-20 | 331.10 |
| 2001-09-21 | 318.06 |
| 2001-09-24 | 315.81 |
| 2001-09-25 | 316.12 |
| 2001-09-26 | 313.45 |
| 2001-09-27 | 318.96 |
| 2001-09-28 | 320.05 |
| 2001-10-01 | 319.41 |
| 2001-10-02 | 320.66 |
| 2001-10-03 | 321.06 |
| 2001-10-04 | 318.49 |
| 2001-10-05 | 316.87 |
| 2001-10-08 | 311.52 |
| 2001-10-09 | 317.70 |
| 2001-10-10 | 313.84 |
| 2001-10-11 | 317.26 |
| 2001-10-12 | 317.45 |
| 2001-10-15 | 322.14 |
| 2001-10-16 | 321.08 |
| 2001-10-17 | 324.40 |
| 2001-10-18 | 323.71 |
| 2001-10-19 | 320.13 |
| 2001-10-22 | 316.38 |
| 2001-10-23 | 318.65 |
| 2001-10-24 | 320.38 |
| 2001-10-25 | 319.44 |
| 2001-10-26 | 317.32 |
| 2001-10-29 | 313.62 |
| 2001-10-30 | 311.99 |
| 2001-10-31 | 309.70 |
| 2001-11-01 | 306.76 |
| 2001-11-02 | 306.82 |
| 2001-11-05 | 304.37 |
| 2001-11-06 | 304.81 |
| 2001-11-07 | 304.70 |
| 2001-11-08 | 308.12 |
| 2001-11-09 | 308.05 |
| 2001-11-12 | 310.83 |
| 2001-11-13 | 315.82 |
| 2001-11-14 | 315.82 |
| 2001-11-15 | 328.46 |
| 2001-11-16 | 330.71 |
| 2001-11-19 | 326.38 |
| 2001-11-20 | 324.50 |
| 2001-11-21 | 329.75 |
| 2001-11-22 | . |
| 2001-11-23 | 333.35 |
| 2001-11-26 | 333.57 |
| 2001-11-27 | 331.58 |
| 2001-11-28 | 332.95 |
| 2001-11-29 | 333.42 |
| 2001-11-30 | 331.06 |
| 2001-12-03 | 333.93 |
| 2001-12-04 | 336.01 |
| 2001-12-05 | 338.60 |
| 2001-12-06 | 341.53 |
| 2001-12-07 | 344.62 |
| 2001-12-10 | 347.48 |
| 2001-12-11 | 347.76 |
| 2001-12-12 | 347.75 |
| 2001-12-13 | 343.59 |
| 2001-12-14 | 344.60 |
| 2001-12-17 | 344.60 |
| 2001-12-18 | 344.60 |
| 2001-12-19 | 344.60 |
| 2001-12-20 | 343.89 |
| 2001-12-21 | 345.15 |
| 2001-12-24 | 346.73 |
| 2001-12-25 | . |
| 2001-12-26 | 352.23 |
| 2001-12-27 | 357.08 |
| 2001-12-28 | 360.04 |
| 2001-12-31 | 362.49 |
| 2002-01-01 | . |
| 2002-01-02 | 355.95 |
| 2002-01-03 | 356.53 |
| 2002-01-04 | 363.30 |
| 2002-01-07 | 364.66 |
| 2002-01-08 | 361.62 |
| 2002-01-09 | 366.86 |
| 2002-01-10 | 369.29 |
| 2002-01-11 | 368.10 |
| 2002-01-14 | 365.09 |
| 2002-01-15 | 366.18 |
| 2002-01-16 | 366.38 |
| 2002-01-17 | 364.76 |
| 2002-01-18 | 365.06 |
| 2002-01-21 | . |
| 2002-01-22 | 360.53 |
| 2002-01-23 | 359.37 |
| 2002-01-24 | 358.27 |
| 2002-01-25 | 363.68 |
| 2002-01-28 | 370.73 |
| 2002-01-29 | 371.15 |
| 2002-01-30 | 372.98 |
| 2002-01-31 | 378.38 |
| 2002-02-01 | 378.38 |
| 2002-02-04 | 381.95 |
| 2002-02-05 | 379.19 |
| 2002-02-06 | 376.78 |
| 2002-02-07 | 371.59 |
| 2002-02-08 | 374.49 |
| 2002-02-11 | 374.49 |
| 2002-02-12 | 374.49 |
| 2002-02-13 | 374.49 |
| 2002-02-14 | 376.91 |
| 2002-02-15 | 380.00 |
| 2002-02-18 | . |
| 2002-02-19 | 385.85 |
| 2002-02-20 | 381.84 |
| 2002-02-21 | 377.81 |
| 2002-02-22 | 374.31 |
| 2002-02-25 | 368.38 |
| 2002-02-26 | 368.77 |
| 2002-02-27 | 370.19 |
| 2002-02-28 | 373.30 |
| 2002-03-01 | 377.85 |
| 2002-03-04 | 382.86 |
| 2002-03-05 | 390.86 |
| 2002-03-06 | 390.79 |
| 2002-03-07 | 392.54 |
| 2002-03-08 | 395.36 |
| 2002-03-11 | 403.18 |
| 2002-03-12 | 399.62 |
| 2002-03-13 | 399.44 |
| 2002-03-14 | 397.17 |
| 2002-03-15 | 397.17 |
| 2002-03-18 | 400.38 |
| 2002-03-19 | 398.42 |
| 2002-03-20 | 398.42 |
| 2002-03-21 | 398.84 |
| 2002-03-22 | 396.63 |
| 2002-03-25 | 393.17 |
| 2002-03-26 | 396.11 |
| 2002-03-27 | 399.05 |
| 2002-03-28 | 397.71 |
| 2002-03-29 | . |
| 2002-04-01 | 399.16 |
| 2002-04-02 | 397.23 |
| 2002-04-03 | 396.96 |
| 2002-04-04 | 395.26 |
| 2002-04-05 | 399.82 |
| 2002-04-08 | 405.24 |
| 2002-04-09 | 407.97 |
| 2002-04-10 | 407.57 |
| 2002-04-11 | 406.89 |
| 2002-04-12 | 406.95 |
| 2002-04-15 | 411.80 |
| 2002-04-16 | 410.80 |
| 2002-04-17 | 415.90 |
| 2002-04-18 | 412.88 |
| 2002-04-19 | 419.52 |
| 2002-04-22 | 424.53 |
| 2002-04-23 | 425.18 |
| 2002-04-24 | 420.28 |
| 2002-04-25 | 420.28 |
| 2002-04-26 | 420.77 |
| 2002-04-29 | 414.76 |
| 2002-04-30 | 416.90 |
| 2002-05-01 | 416.90 |
| 2002-05-02 | 418.69 |
| 2002-05-03 | 418.87 |
| 2002-05-06 | 419.47 |
| 2002-05-07 | 417.24 |
| 2002-05-08 | 419.28 |
| 2002-05-09 | 418.38 |
| 2002-05-10 | 415.46 |
| 2002-05-13 | 413.68 |
| 2002-05-14 | 413.56 |
| 2002-05-15 | 415.25 |
| 2002-05-16 | 415.01 |
| 2002-05-17 | 415.24 |
| 2002-05-20 | 413.70 |
| 2002-05-21 | 412.23 |
| 2002-05-22 | 407.49 |
| 2002-05-23 | 404.58 |
| 2002-05-24 | 403.53 |
| 2002-05-27 | . |
| 2002-05-28 | 400.83 |
| 2002-05-29 | 401.31 |
| 2002-05-30 | 399.44 |
| 2002-05-31 | 389.65 |
| 2002-06-03 | 392.94 |
| 2002-06-04 | 394.01 |
| 2002-06-05 | 392.15 |
| 2002-06-06 | 396.67 |
| 2002-06-07 | 397.71 |
| 2002-06-10 | 397.20 |
| 2002-06-11 | 396.28 |
| 2002-06-12 | 396.14 |
| 2002-06-13 | 397.76 |
| 2002-06-14 | 394.83 |
| 2002-06-17 | 393.46 |
| 2002-06-18 | 394.35 |
| 2002-06-19 | 392.39 |
| 2002-06-20 | 394.25 |
| 2002-06-21 | 392.50 |
| 2002-06-24 | 382.76 |
| 2002-06-25 | 378.31 |
| 2002-06-26 | 371.39 |
| 2002-06-27 | 373.66 |
| 2002-06-28 | 381.61 |
| 2002-07-01 | 380.55 |
| 2002-07-02 | 391.90 |
| 2002-07-03 | 389.57 |
| 2002-07-04 | . |
| 2002-07-05 | 392.30 |
| 2002-07-08 | 387.50 |
| 2002-07-09 | 392.03 |
| 2002-07-10 | 391.61 |
| 2002-07-11 | 389.15 |
| 2002-07-12 | 390.36 |
| 2002-07-15 | 389.60 |
| 2002-07-16 | 387.17 |
| 2002-07-17 | 385.00 |
| 2002-07-18 | 386.73 |
| 2002-07-19 | 383.20 |
| 2002-07-22 | 377.49 |
| 2002-07-23 | 380.58 |
| 2002-07-24 | 374.73 |
| 2002-07-25 | 377.17 |
| 2002-07-26 | 377.42 |
| 2002-07-29 | 379.84 |
| 2002-07-30 | 380.01 |
| 2002-07-31 | 379.52 |
| 2002-08-01 | 381.30 |
| 2002-08-02 | 379.27 |
| 2002-08-05 | 380.07 |
| 2002-08-06 | 379.26 |
| 2002-08-07 | 380.31 |
| 2002-08-08 | 380.51 |
| 2002-08-09 | 381.56 |
| 2002-08-12 | 382.15 |
| 2002-08-13 | 385.16 |
| 2002-08-14 | 384.50 |
| 2002-08-15 | 387.43 |
| 2002-08-16 | 389.47 |
| 2002-08-19 | 389.28 |
| 2002-08-20 | 387.22 |
| 2002-08-21 | 385.62 |
| 2002-08-22 | 384.97 |
| 2002-08-23 | 385.18 |
| 2002-08-26 | 384.22 |
| 2002-08-27 | 384.35 |
| 2002-08-28 | 382.31 |
| 2002-08-29 | 376.96 |
| 2002-08-30 | 375.17 |
| 2002-09-02 | . |
| 2002-09-03 | 376.34 |
| 2002-09-04 | 373.45 |
| 2002-09-05 | 372.41 |
| 2002-09-06 | 365.71 |
| 2002-09-09 | 360.03 |
| 2002-09-10 | 362.07 |
| 2002-09-11 | 363.12 |
| 2002-09-12 | 365.99 |
| 2002-09-13 | 361.10 |
| 2002-09-16 | 359.15 |
| 2002-09-17 | 362.83 |
| 2002-09-18 | 355.57 |
| 2002-09-19 | 354.25 |
| 2002-09-20 | 352.30 |
| 2002-09-23 | 346.12 |
| 2002-09-24 | 339.91 |
| 2002-09-25 | 331.31 |
| 2002-09-26 | 332.99 |
| 2002-09-27 | 336.90 |
| 2002-09-30 | 331.26 |
| 2002-10-01 | 335.16 |
| 2002-10-02 | 335.91 |
| 2002-10-03 | 335.49 |
| 2002-10-04 | 335.09 |
| 2002-10-07 | 334.30 |
| 2002-10-08 | 335.60 |
| 2002-10-09 | 334.99 |
| 2002-10-10 | 331.67 |
| 2002-10-11 | 333.94 |
| 2002-10-14 | 330.09 |
| 2002-10-15 | 326.60 |
| 2002-10-16 | 332.91 |
| 2002-10-17 | 335.28 |
| 2002-10-18 | 342.04 |
| 2002-10-21 | 341.30 |
| 2002-10-22 | 342.57 |
| 2002-10-23 | 342.38 |
| 2002-10-24 | 344.27 |
| 2002-10-25 | 344.00 |
| 2002-10-28 | 347.99 |
| 2002-10-29 | 347.07 |
| 2002-10-30 | 345.29 |
| 2002-10-31 | 346.45 |
| 2002-11-01 | 345.53 |
| 2002-11-04 | 345.53 |
| 2002-11-05 | 342.92 |
| 2002-11-06 | 345.68 |
| 2002-11-07 | 344.06 |
| 2002-11-08 | 345.34 |
| 2002-11-11 | 342.49 |
| 2002-11-12 | 341.67 |
| 2002-11-13 | 338.83 |
| 2002-11-14 | 338.22 |
| 2002-11-15 | 339.01 |
| 2002-11-18 | 336.50 |
| 2002-11-19 | 333.45 |
| 2002-11-20 | 332.95 |
| 2002-11-21 | 334.44 |
| 2002-11-22 | 334.72 |
| 2002-11-25 | 337.52 |
| 2002-11-26 | 336.36 |
| 2002-11-27 | 331.89 |
| 2002-11-28 | . |
| 2002-11-29 | 330.98 |
| 2002-12-02 | 326.89 |
| 2002-12-03 | 322.77 |
| 2002-12-04 | 324.22 |
| 2002-12-05 | 324.22 |
| 2002-12-06 | 324.22 |
| 2002-12-09 | 336.46 |
| 2002-12-10 | 334.77 |
| 2002-12-11 | 336.12 |
| 2002-12-12 | 336.05 |
| 2002-12-13 | 333.84 |
| 2002-12-16 | 333.46 |
| 2002-12-17 | 337.19 |
| 2002-12-18 | 337.87 |
| 2002-12-19 | 338.35 |
| 2002-12-20 | 339.09 |
| 2002-12-23 | 339.94 |
| 2002-12-24 | 341.08 |
| 2002-12-25 | . |
| 2002-12-26 | 343.83 |
| 2002-12-27 | 345.74 |
| 2002-12-30 | 344.47 |
| 2002-12-31 | 342.33 |
| 2003-01-01 | . |
| 2003-01-02 | 335.31 |
| 2003-01-03 | 336.71 |
| 2003-01-06 | 332.45 |
| 2003-01-07 | 331.77 |
| 2003-01-08 | 331.23 |
| 2003-01-09 | 332.51 |
| 2003-01-10 | 337.59 |
| 2003-01-13 | 346.58 |
| 2003-01-14 | 352.35 |
| 2003-01-15 | 354.83 |
| 2003-01-16 | 355.25 |
| 2003-01-17 | 355.42 |
| 2003-01-20 | . |
| 2003-01-21 | 358.43 |
| 2003-01-22 | 357.19 |
| 2003-01-23 | 356.52 |
| 2003-01-24 | 356.10 |
| 2003-01-27 | 353.87 |
| 2003-01-28 | 357.57 |
| 2003-01-29 | 354.38 |
| 2003-01-30 | 354.60 |
| 2003-01-31 | 354.60 |
| 2003-02-03 | 354.60 |
| 2003-02-04 | 354.60 |
| 2003-02-05 | 356.59 |
| 2003-02-06 | 354.65 |
| 2003-02-07 | 352.86 |
| 2003-02-10 | 351.28 |
| 2003-02-11 | 352.07 |
| 2003-02-12 | 352.07 |
| 2003-02-13 | 350.73 |
| 2003-02-14 | 351.00 |
| 2003-02-17 | . |
| 2003-02-18 | 351.13 |
| 2003-02-19 | 352.71 |
| 2003-02-20 | 349.76 |
| 2003-02-21 | 349.86 |
| 2003-02-24 | 348.32 |
| 2003-02-25 | 348.61 |
| 2003-02-26 | 347.74 |
| 2003-02-27 | 348.80 |
| 2003-02-28 | 346.12 |
| 2003-03-03 | 346.49 |
| 2003-03-04 | 346.49 |
| 2003-03-05 | 343.86 |
| 2003-03-06 | 344.28 |
| 2003-03-07 | 340.98 |
| 2003-03-10 | 335.52 |
| 2003-03-11 | 332.50 |
| 2003-03-12 | 338.21 |
| 2003-03-13 | 336.92 |
| 2003-03-14 | 337.33 |
| 2003-03-17 | 334.63 |
| 2003-03-18 | 336.25 |
| 2003-03-19 | 337.28 |
| 2003-03-20 | 338.80 |
| 2003-03-21 | 338.64 |
| 2003-03-24 | 339.61 |
| 2003-03-25 | 338.30 |
| 2003-03-26 | 339.70 |
| 2003-03-27 | 339.17 |
| 2003-03-28 | 339.67 |
| 2003-03-31 | 340.40 |
| 2003-04-01 | 336.35 |
| 2003-04-02 | 337.06 |
| 2003-04-03 | 336.49 |
| 2003-04-04 | 338.55 |
| 2003-04-07 | 342.76 |
| 2003-04-08 | 342.68 |
| 2003-04-09 | 338.64 |
| 2003-04-10 | 335.99 |
| 2003-04-11 | 335.72 |
| 2003-04-14 | 332.14 |
| 2003-04-15 | 335.76 |
| 2003-04-16 | 337.53 |
| 2003-04-17 | 336.22 |
| 2003-04-18 | . |
| 2003-04-21 | 337.39 |
| 2003-04-22 | 337.12 |
| 2003-04-23 | 335.28 |
| 2003-04-24 | 331.70 |
| 2003-04-25 | 333.87 |
| 2003-04-28 | 331.34 |
| 2003-04-29 | 333.10 |
| 2003-04-30 | 335.15 |
| 2003-05-01 | 335.15 |
| 2003-05-02 | 333.09 |
| 2003-05-05 | 335.91 |
| 2003-05-06 | 335.92 |
| 2003-05-07 | 335.95 |
| 2003-05-08 | 334.51 |
| 2003-05-09 | 333.94 |
| 2003-05-12 | 335.85 |
| 2003-05-13 | 336.98 |
| 2003-05-14 | 336.98 |
| 2003-05-15 | 336.98 |
| 2003-05-16 | 337.44 |
| 2003-05-19 | 337.28 |
| 2003-05-20 | 337.34 |
| 2003-05-21 | 339.58 |
| 2003-05-22 | 341.18 |
| 2003-05-23 | 345.12 |
| 2003-05-26 | . |
| 2003-05-27 | 345.36 |
| 2003-05-28 | 351.81 |
| 2003-05-29 | 356.70 |
| 2003-05-30 | 355.87 |
| 2003-06-02 | 355.18 |
| 2003-06-03 | 357.56 |
| 2003-06-04 | 356.76 |
| 2003-06-05 | 362.05 |
| 2003-06-06 | 361.26 |
| 2003-06-09 | 362.97 |
| 2003-06-10 | 361.55 |
| 2003-06-11 | 364.99 |
| 2003-06-12 | 365.66 |
| 2003-06-13 | 365.74 |
| 2003-06-16 | 362.43 |
| 2003-06-17 | 363.14 |
| 2003-06-18 | 362.98 |
| 2003-06-19 | 361.73 |
| 2003-06-20 | 362.51 |
| 2003-06-23 | 363.50 |
| 2003-06-24 | 359.72 |
| 2003-06-25 | 362.01 |
| 2003-06-26 | 361.66 |
| 2003-06-27 | 365.81 |
| 2003-06-30 | 365.54 |
| 2003-07-01 | 366.07 |
| 2003-07-02 | 369.38 |
| 2003-07-03 | 380.78 |
| 2003-07-04 | . |
| 2003-07-07 | 385.21 |
| 2003-07-08 | 384.26 |
| 2003-07-09 | 384.07 |
| 2003-07-10 | 383.05 |
| 2003-07-11 | 382.21 |
| 2003-07-14 | 383.58 |
| 2003-07-15 | 384.04 |
| 2003-07-16 | 381.17 |
| 2003-07-17 | 376.71 |
| 2003-07-18 | 376.95 |
| 2003-07-21 | 378.21 |
| 2003-07-22 | 375.50 |
| 2003-07-23 | 375.05 |
| 2003-07-24 | 373.57 |
| 2003-07-25 | 373.05 |
| 2003-07-28 | 372.02 |
| 2003-07-29 | 373.13 |
| 2003-07-30 | 378.35 |
| 2003-07-31 | 378.22 |
| 2003-08-01 | 379.57 |
| 2003-08-04 | 380.23 |
| 2003-08-05 | 379.22 |
| 2003-08-06 | 376.87 |
| 2003-08-07 | 377.13 |
| 2003-08-08 | 377.93 |
| 2003-08-11 | 379.79 |
| 2003-08-12 | 377.19 |
| 2003-08-13 | 377.35 |
| 2003-08-14 | 380.35 |
| 2003-08-15 | 380.57 |
| 2003-08-18 | 380.24 |
| 2003-08-19 | 382.05 |
| 2003-08-20 | 381.90 |
| 2003-08-21 | 387.14 |
| 2003-08-22 | 389.46 |
| 2003-08-25 | 388.48 |
| 2003-08-26 | 387.73 |
| 2003-08-27 | 389.12 |
| 2003-08-28 | 388.86 |
| 2003-08-29 | 387.27 |
| 2003-09-01 | . |
| 2003-09-02 | 386.25 |
| 2003-09-03 | 388.49 |
| 2003-09-04 | 391.67 |
| 2003-09-05 | 394.12 |
| 2003-09-08 | 389.69 |
| 2003-09-09 | 386.35 |
| 2003-09-10 | 382.78 |
| 2003-09-11 | 386.07 |
| 2003-09-12 | 385.02 |
| 2003-09-15 | 385.79 |
| 2003-09-16 | 385.57 |
| 2003-09-17 | 388.69 |
| 2003-09-18 | 385.98 |
| 2003-09-19 | 385.94 |
| 2003-09-22 | 382.30 |
| 2003-09-23 | 381.68 |
| 2003-09-24 | 385.32 |
| 2003-09-25 | 383.97 |
| 2003-09-26 | 383.39 |
| 2003-09-29 | 380.05 |
| 2003-09-30 | 379.22 |
| 2003-10-01 | 381.93 |
| 2003-10-02 | 382.01 |
| 2003-10-03 | 383.24 |
| 2003-10-06 | 383.81 |
| 2003-10-07 | 386.34 |
| 2003-10-08 | 391.72 |
| 2003-10-09 | 401.26 |
| 2003-10-10 | 407.10 |
| 2003-10-13 | 408.20 |
| 2003-10-14 | 404.29 |
| 2003-10-15 | 406.17 |
| 2003-10-16 | 407.52 |
| 2003-10-17 | 405.94 |
| 2003-10-20 | 405.52 |
| 2003-10-21 | 410.87 |
| 2003-10-22 | 418.87 |
| 2003-10-23 | 418.59 |
| 2003-10-24 | 418.59 |
| 2003-10-27 | 417.50 |
| 2003-10-28 | 418.44 |
| 2003-10-29 | 420.73 |
| 2003-10-30 | 421.97 |
| 2003-10-31 | 425.08 |
| 2003-11-03 | 422.39 |
| 2003-11-04 | 424.86 |
| 2003-11-05 | 424.63 |
| 2003-11-06 | 422.62 |
| 2003-11-07 | 421.61 |
| 2003-11-10 | 418.47 |
| 2003-11-11 | 415.11 |
| 2003-11-12 | 412.22 |
| 2003-11-13 | 412.93 |
| 2003-11-14 | 413.16 |
| 2003-11-17 | 405.90 |
| 2003-11-18 | 405.89 |
| 2003-11-19 | 397.45 |
| 2003-11-20 | 402.96 |
| 2003-11-21 | 407.53 |
| 2003-11-24 | 407.53 |
| 2003-11-25 | 407.53 |
| 2003-11-26 | 407.53 |
| 2003-11-27 | . |
| 2003-11-28 | 407.60 |
| 2003-12-01 | 411.93 |
| 2003-12-02 | 414.15 |
| 2003-12-03 | 412.94 |
| 2003-12-04 | 410.06 |
| 2003-12-05 | 408.09 |
| 2003-12-08 | 406.55 |
| 2003-12-09 | 408.38 |
| 2003-12-10 | 411.13 |
| 2003-12-11 | 411.06 |
| 2003-12-12 | 409.77 |
| 2003-12-15 | 407.69 |
| 2003-12-16 | 403.96 |
| 2003-12-17 | 400.58 |
| 2003-12-18 | 396.54 |
| 2003-12-19 | 398.35 |
| 2003-12-22 | 400.79 |
| 2003-12-23 | 402.44 |
| 2003-12-24 | 402.43 |
| 2003-12-25 | . |
| 2003-12-26 | 403.21 |
| 2003-12-29 | 407.84 |
| 2003-12-30 | 409.98 |
| 2003-12-31 | 410.46 |
| 2004-01-01 | . |
| 2004-01-02 | 407.97 |
| 2004-01-05 | 410.32 |
| 2004-01-06 | 408.23 |
| 2004-01-07 | 418.60 |
| 2004-01-08 | 423.95 |
| 2004-01-09 | 429.90 |
| 2004-01-12 | 429.05 |
| 2004-01-13 | 425.75 |
| 2004-01-14 | 424.11 |
| 2004-01-15 | 424.73 |
| 2004-01-16 | 426.80 |
| 2004-01-19 | . |
| 2004-01-20 | 429.44 |
| 2004-01-21 | 429.44 |
| 2004-01-22 | 429.44 |
| 2004-01-23 | 429.44 |
| 2004-01-26 | 432.03 |
| 2004-01-27 | 429.51 |
| 2004-01-28 | 427.94 |
| 2004-01-29 | 426.20 |
| 2004-01-30 | 427.13 |
| 2004-02-02 | 427.13 |
| 2004-02-03 | 427.13 |
| 2004-02-04 | 420.45 |
| 2004-02-05 | 421.52 |
| 2004-02-06 | 425.56 |
| 2004-02-09 | 427.12 |
| 2004-02-10 | 424.98 |
| 2004-02-11 | 428.17 |
| 2004-02-12 | 432.12 |
| 2004-02-13 | 432.99 |
| 2004-02-16 | . |
| 2004-02-17 | 443.81 |
| 2004-02-18 | 450.05 |
| 2004-02-19 | 449.45 |
| 2004-02-20 | 451.52 |
| 2004-02-23 | 451.52 |
| 2004-02-24 | 459.24 |
| 2004-02-25 | 458.81 |
| 2004-02-26 | 465.56 |
| 2004-02-27 | 460.59 |
| 2004-03-01 | 460.25 |
| 2004-03-02 | 465.63 |
| 2004-03-03 | 455.87 |
| 2004-03-04 | 458.70 |
| 2004-03-05 | 461.76 |
| 2004-03-08 | 459.92 |
| 2004-03-09 | 460.94 |
| 2004-03-10 | 456.95 |
| 2004-03-11 | 458.02 |
| 2004-03-12 | 460.18 |
| 2004-03-15 | 462.80 |
| 2004-03-16 | 459.42 |
| 2004-03-17 | 461.72 |
| 2004-03-18 | 468.36 |
| 2004-03-19 | 470.36 |
| 2004-03-22 | 473.26 |
| 2004-03-23 | 466.90 |
| 2004-03-24 | 465.99 |
| 2004-03-25 | 461.05 |
| 2004-03-26 | 463.87 |
| 2004-03-29 | 466.67 |
| 2004-03-30 | 467.14 |
| 2004-03-31 | 466.14 |
| 2004-04-01 | 459.00 |
| 2004-04-02 | 459.38 |
| 2004-04-05 | 461.18 |
| 2004-04-06 | 459.20 |
| 2004-04-07 | 459.24 |
| 2004-04-08 | 458.61 |
| 2004-04-09 | . |
| 2004-04-12 | 455.79 |
| 2004-04-13 | 455.93 |
| 2004-04-14 | 447.96 |
| 2004-04-15 | 445.78 |
| 2004-04-16 | 446.22 |
| 2004-04-19 | 443.50 |
| 2004-04-20 | 445.94 |
| 2004-04-21 | 447.60 |
| 2004-04-22 | 451.49 |
| 2004-04-23 | 453.54 |
| 2004-04-26 | 450.44 |
| 2004-04-27 | 449.93 |
| 2004-04-28 | 445.86 |
| 2004-04-29 | 439.62 |
| 2004-04-30 | 434.32 |
| 2004-05-03 | 434.32 |
| 2004-05-04 | 434.32 |
| 2004-05-05 | 438.16 |
| 2004-05-06 | 435.07 |
| 2004-05-07 | 431.40 |
| 2004-05-10 | 419.72 |
| 2004-05-11 | 417.74 |
| 2004-05-12 | 422.48 |
| 2004-05-13 | 413.67 |
| 2004-05-14 | 408.36 |
| 2004-05-17 | 399.95 |
| 2004-05-18 | 401.93 |
| 2004-05-19 | 409.26 |
| 2004-05-20 | 407.57 |
| 2004-05-21 | 409.07 |
| 2004-05-24 | 410.72 |
| 2004-05-25 | 411.34 |
| 2004-05-26 | 412.23 |
| 2004-05-27 | 419.10 |
| 2004-05-28 | 417.03 |
| 2004-05-31 | . |
| 2004-06-01 | 418.78 |
| 2004-06-02 | 415.71 |
| 2004-06-03 | 411.97 |
| 2004-06-04 | 414.27 |
| 2004-06-07 | 420.31 |
| 2004-06-08 | 420.65 |
| 2004-06-09 | 420.81 |
| 2004-06-10 | 423.47 |
| 2004-06-11 | . |
| 2004-06-14 | 421.04 |
| 2004-06-15 | 416.65 |
| 2004-06-16 | 421.29 |
| 2004-06-17 | 422.73 |
| 2004-06-18 | 423.62 |
| 2004-06-21 | 424.83 |
| 2004-06-22 | 421.08 |
| 2004-06-23 | 423.13 |
| 2004-06-24 | 426.34 |
| 2004-06-25 | 424.64 |
| 2004-06-28 | 423.45 |
| 2004-06-29 | 424.41 |
| 2004-06-30 | 423.92 |
| 2004-07-01 | 427.42 |
| 2004-07-02 | 428.12 |
| 2004-07-05 | . |
| 2004-07-06 | 439.91 |
| 2004-07-07 | 441.29 |
| 2004-07-08 | 439.51 |
| 2004-07-09 | 440.62 |
| 2004-07-12 | 440.11 |
| 2004-07-13 | 440.40 |
| 2004-07-14 | 437.30 |
| 2004-07-15 | 433.72 |
| 2004-07-16 | 435.54 |
| 2004-07-19 | 435.39 |
| 2004-07-20 | 433.00 |
| 2004-07-21 | 434.46 |
| 2004-07-22 | 433.92 |
| 2004-07-23 | 433.12 |
| 2004-07-26 | 433.86 |
| 2004-07-27 | 432.68 |
| 2004-07-28 | 433.91 |
| 2004-07-29 | 430.91 |
| 2004-07-30 | 430.74 |
| 2004-08-02 | 426.84 |
| 2004-08-03 | 425.92 |
| 2004-08-04 | 425.47 |
| 2004-08-05 | 425.68 |
| 2004-08-06 | 423.32 |
| 2004-08-09 | 421.20 |
| 2004-08-10 | 423.35 |
| 2004-08-11 | 423.94 |
| 2004-08-12 | 423.17 |
| 2004-08-13 | 420.75 |
| 2004-08-16 | 417.00 |
| 2004-08-17 | 416.71 |
| 2004-08-18 | 416.84 |
| 2004-08-19 | 416.97 |
| 2004-08-20 | 415.79 |
| 2004-08-23 | 415.89 |
| 2004-08-24 | 413.73 |
| 2004-08-25 | 415.03 |
| 2004-08-26 | 420.49 |
| 2004-08-27 | 422.47 |
| 2004-08-30 | 426.11 |
| 2004-08-31 | 426.11 |
| 2004-09-01 | 426.71 |
| 2004-09-02 | 434.08 |
| 2004-09-03 | 433.30 |
| 2004-09-06 | . |
| 2004-09-07 | 433.65 |
| 2004-09-08 | 437.53 |
| 2004-09-09 | 436.79 |
| 2004-09-10 | 438.53 |
| 2004-09-13 | 442.55 |
| 2004-09-14 | 442.66 |
| 2004-09-15 | 441.40 |
| 2004-09-16 | 444.30 |
| 2004-09-17 | 445.50 |
| 2004-09-20 | 448.02 |
| 2004-09-21 | 448.03 |
| 2004-09-22 | 443.84 |
| 2004-09-23 | 441.86 |
| 2004-09-24 | 443.40 |
| 2004-09-27 | 439.51 |
| 2004-09-28 | 438.56 |
| 2004-09-29 | 439.34 |
| 2004-09-30 | 440.63 |
| 2004-10-01 | 442.64 |
| 2004-10-04 | 448.90 |
| 2004-10-05 | 447.00 |
| 2004-10-06 | 446.70 |
| 2004-10-07 | 448.09 |
| 2004-10-08 | 447.17 |
| 2004-10-11 | 443.90 |
| 2004-10-12 | 442.25 |
| 2004-10-13 | 442.18 |
| 2004-10-14 | 440.66 |
| 2004-10-15 | 440.30 |
| 2004-10-18 | 440.87 |
| 2004-10-19 | 441.31 |
| 2004-10-20 | 439.97 |
| 2004-10-21 | 439.80 |
| 2004-10-22 | 441.86 |
| 2004-10-25 | 440.32 |
| 2004-10-26 | 441.25 |
| 2004-10-27 | 441.38 |
| 2004-10-28 | 441.92 |
| 2004-10-29 | 446.56 |
| 2004-11-01 | 448.09 |
| 2004-11-02 | 453.77 |
| 2004-11-03 | 455.93 |
| 2004-11-04 | 452.06 |
| 2004-11-05 | 451.67 |
| 2004-11-08 | 451.90 |
| 2004-11-09 | 452.95 |
| 2004-11-10 | 455.93 |
| 2004-11-11 | 455.93 |
| 2004-11-12 | 455.93 |
| 2004-11-15 | 455.93 |
| 2004-11-16 | 455.93 |
| 2004-11-17 | 466.44 |
| 2004-11-18 | 468.15 |
| 2004-11-19 | 464.84 |
| 2004-11-22 | 464.17 |
| 2004-11-23 | 471.28 |
| 2004-11-24 | 471.44 |
| 2004-11-25 | . |
| 2004-11-26 | 468.96 |
| 2004-11-29 | 473.73 |
| 2004-11-30 | 473.88 |
| 2004-12-01 | 473.31 |
| 2004-12-02 | 476.13 |
| 2004-12-03 | 474.61 |
| 2004-12-06 | 474.14 |
| 2004-12-07 | 471.53 |
| 2004-12-08 | 466.33 |
| 2004-12-09 | 463.32 |
| 2004-12-10 | 463.93 |
| 2004-12-13 | 464.66 |
| 2004-12-14 | 463.98 |
| 2004-12-15 | 468.13 |
| 2004-12-16 | 468.09 |
| 2004-12-17 | 467.03 |
| 2004-12-20 | 469.58 |
| 2004-12-21 | 468.70 |
| 2004-12-22 | 466.63 |
| 2004-12-23 | 469.66 |
| 2004-12-24 | . |
| 2004-12-27 | 468.73 |
| 2004-12-28 | 468.91 |
| 2004-12-29 | 469.46 |
| 2004-12-30 | 470.19 |
| 2004-12-31 | 467.91 |
| 2005-01-03 | 467.10 |
| 2005-01-04 | 466.49 |
| 2005-01-05 | 469.74 |
| 2005-01-06 | 470.94 |
| 2005-01-07 | 474.41 |
| 2005-01-10 | 475.49 |
| 2005-01-11 | 482.06 |
| 2005-01-12 | 483.68 |
| 2005-01-13 | 483.34 |
| 2005-01-14 | 480.64 |
| 2005-01-17 | . |
| 2005-01-18 | 484.66 |
| 2005-01-19 | 482.64 |
| 2005-01-20 | 479.67 |
| 2005-01-21 | 479.67 |
| 2005-01-24 | 475.31 |
| 2005-01-25 | 473.86 |
| 2005-01-26 | 476.15 |
| 2005-01-27 | 474.10 |
#2005-01-28| 473.06
#2005-01-31| 472.28
#2005-02-01| 472.28
#2005-02-02| 472.73
#2005-02-03| 472.46
#2005-02-04| 465.62
#2005-02-07| 469.13
#2005-02-08| 470.56
#2005-02-09| 470.56
#2005-02-10| 470.56
#2005-02-11| 470.56
#2005-02-14| 473.82
#2005-02-15| 475.18
#2005-02-16| 473.69
#2005-02-17| 470.02
#2005-02-18| 466.97
#2005-02-21| .
#2005-02-22| 465.09
#2005-02-23| 462.65
#2005-02-24| 464.50
#2005-02-25| 465.31
#2005-02-28| 467.23
#2005-03-01| 461.86
#2005-03-02| 457.77
#2005-03-03| 456.92
#2005-03-04| 454.02
#2005-03-07| 456.81
#2005-03-08| 460.10
#2005-03-09| 463.10
#2005-03-10| 460.90
#2005-03-11| 462.73
#2005-03-14| 463.27
#2005-03-15| 461.11
#2005-03-16| 461.10
#2005-03-17| 461.51
#2005-03-18| 458.66
#2005-03-21| 453.71
#2005-03-22| 449.96
#2005-03-23| 451.54
#2005-03-24| 451.81
#2005-03-25| .
#2005-03-28| 453.15
#2005-03-29| 451.55
#2005-03-30| 448.24
#2005-03-31| 445.27
#2005-04-01| 446.22
#2005-04-04| 440.86
#2005-04-05| 442.04
#2005-04-06| 436.82
#2005-04-07| 437.00
#2005-04-08| 438.81
#2005-04-11| 441.41
#2005-04-12| 439.39
#2005-04-13| 444.51
#2005-04-14| 446.41
#2005-04-15| 444.57
#2005-04-18| 440.47
#2005-04-19| 441.38
#2005-04-20| 443.76
#2005-04-21| 443.76
#2005-04-22| 447.08
#2005-04-25| 443.42
#2005-04-26| 443.27
#2005-04-27| 442.79
#2005-04-28| 443.63
#2005-04-29| 446.77
#2005-05-02| 446.77
#2005-05-03| 453.26
#2005-05-04| 458.58
#2005-05-05| 458.47
#2005-05-06| 457.06
#2005-05-09| 456.14
#2005-05-10| 457.18
#2005-05-11| 454.55
#2005-05-12| 451.83
#2005-05-13| 450.35
#2005-05-16| 449.75
#2005-05-17| 451.22
#2005-05-18| 448.50
#2005-05-19| 449.16
#2005-05-20| 446.57
#2005-05-23| 446.57
#2005-05-24| 447.18
#2005-05-25| 439.94
#2005-05-26| 439.34
#2005-05-27| 441.36
#2005-05-30| .
#2005-05-31| 436.30
#2005-06-01| 438.18
#2005-06-02| 438.14
#2005-06-03| 439.35
#2005-06-06| 441.87
#2005-06-07| 444.59
#2005-06-08| 445.93
#2005-06-09| 445.38
#2005-06-10| 450.97
#2005-06-13| 453.25
#2005-06-14| 452.06
#2005-06-15| 456.74
#2005-06-16| 455.08
#2005-06-17| 454.01
#2005-06-20| 452.80
#2005-06-21| 452.77
#2005-06-22| 456.68
#2005-06-23| 456.11
#2005-06-24| 453.40
#2005-06-27| 449.40
#2005-06-28| 451.19
#2005-06-29| 448.68
#2005-06-30| 447.52
#2005-07-01| 450.75
#2005-07-04| .
#2005-07-05| 453.45
#2005-07-06| 455.68
#2005-07-07| 457.90
#2005-07-08| 455.99
#2005-07-11| 459.21
#2005-07-12| 462.69
#2005-07-13| 461.23
#2005-07-14| 465.52
#2005-07-15| 463.04
#2005-07-18| 461.86
#2005-07-19| 462.42
#2005-07-20| 466.36
#2005-07-21| 465.58
#2005-07-22| 479.58
#2005-07-25| 482.78
#2005-07-26| 480.15
#2005-07-27| 477.85
#2005-07-28| 479.38
#2005-07-29| 480.11
#2005-08-01| 481.31
#2005-08-02| 482.78
#2005-08-03| 488.76
#2005-08-04| 483.63
#2005-08-05| 482.64
#2005-08-08| 485.33
#2005-08-09| 484.10
#2005-08-10| 482.15
#2005-08-11| 479.80
#2005-08-12| 480.02
#2005-08-15| 474.74
#2005-08-16| 471.48
#2005-08-17| 471.53
#2005-08-18| 470.52
#2005-08-19| 471.86
#2005-08-22| 470.81
#2005-08-23| 470.73
#2005-08-24| 471.78
#2005-08-25| 468.60
#2005-08-26| 467.91
#2005-08-29| 463.41
#2005-08-30| 464.25
#2005-08-31| 464.25
#2005-09-01| 462.81
#2005-09-02| 463.54
#2005-09-05| .
#2005-09-06| 462.87
#2005-09-07| 466.95
#2005-09-08| 465.58
#2005-09-09| 466.32
#2005-09-12| 466.18
#2005-09-13| 464.24
#2005-09-14| 463.80
#2005-09-15| 466.94
#2005-09-16| 467.75
#2005-09-19| 468.21
#2005-09-20| 467.25
#2005-09-21| 467.47
#2005-09-22| 468.08
#2005-09-23| 467.45
#2005-09-26| 468.48
#2005-09-27| 470.10
#2005-09-28| 467.60
#2005-09-29| 468.33
#2005-09-30| 469.82
#2005-10-03| 468.51
#2005-10-04| 467.82
#2005-10-05| 469.27
#2005-10-06| 468.43
#2005-10-07| 467.57
#2005-10-10| 468.90
#2005-10-11| 468.60
#2005-10-12| 468.71
#2005-10-13| 468.09
#2005-10-14| 466.93
#2005-10-17| 466.56
#2005-10-18| 466.19
#2005-10-19| 461.61
#2005-10-20| 460.53
#2005-10-21| 459.66
#2005-10-24| 456.44
#2005-10-25| 456.85
#2005-10-26| 456.68
#2005-10-27| 455.48
#2005-10-28| 456.46
#2005-10-31| 458.47
#2005-11-01| 458.47
#2005-11-02| 460.22
#2005-11-03| 460.22
#2005-11-04| 460.22
#2005-11-07| 457.33
#2005-11-08| 455.57
#2005-11-09| 454.29
#2005-11-10| 451.04
#2005-11-11| 450.02
#2005-11-14| 449.36
#2005-11-15| 448.15
#2005-11-16| 449.83
#2005-11-17| 448.87
#2005-11-18| 452.98
#2005-11-21| 454.96
#2005-11-22| 454.03
#2005-11-23| 454.00
#2005-11-24| .
#2005-11-25| 454.52
#2005-11-28| 452.74
#2005-11-29| 452.01
#2005-11-30| 451.19
#2005-12-01| 445.83
#2005-12-02| 444.36
#2005-12-05| 444.04
#2005-12-06| 444.69
#2005-12-07| 447.10
#2005-12-08| 450.73
#2005-12-09| 452.69
#2005-12-12| 451.03
#2005-12-13| 451.71
#2005-12-14| 451.85
#2005-12-15| 450.16
#2005-12-16| 449.02
#2005-12-19| 450.46
#2005-12-20| 450.61
#2005-12-21| 449.91
#2005-12-22| 450.18
#2005-12-23| 448.03
#2005-12-26| .
#2005-12-27| 449.36
#2005-12-28| 449.73
#2005-12-29| 452.36
#2005-12-30| 451.83
#2006-01-02| .
#2006-01-03| 448.55
#2006-01-04| 451.90
#2006-01-05| 458.32
#2006-01-06| 461.10
#2006-01-09| 462.67
#2006-01-10| 462.67
#2006-01-11| 459.95
#2006-01-12| 461.66
#2006-01-13| 462.53
#2006-01-16| .
#2006-01-17| 459.51
#2006-01-18| 455.73
#2006-01-19| 457.39
#2006-01-20| 459.44
#2006-01-23| 457.98
#2006-01-24| 460.46
#2006-01-25| 462.19
#2006-01-26| 464.49
#2006-01-27| 464.17
#2006-01-30| 464.17
#2006-01-31| 464.17
#2006-02-01| 464.17
#2006-02-02| 464.17
#2006-02-03| 471.89
#2006-02-06| 474.09
#2006-02-07| 472.24
#2006-02-08| 469.15
#2006-02-09| 470.81
#2006-02-10| 471.88
#2006-02-13| 473.12
#2006-02-14| 474.39
#2006-02-15| 475.87
#2006-02-16| 477.40
#2006-02-17| 476.66
#2006-02-20| .
#2006-02-21| 476.69
#2006-02-22| 475.11
#2006-02-23| 477.27
#2006-02-24| 476.12
#2006-02-27| 478.76
#2006-02-28| 478.67
#2006-03-01| 475.57
#2006-03-02| 474.66
#2006-03-03| 473.37
#2006-03-06| 471.80
#2006-03-07| 470.97
#2006-03-08| 468.57
#2006-03-09| 472.40
#2006-03-10| 473.07
#2006-03-13| 473.59
#2006-03-14| 474.85
#2006-03-15| 475.43
#2006-03-16| 475.42
#2006-03-17| 475.39
#2006-03-20| 476.40
#2006-03-21| 476.49
#2006-03-22| 476.45
#2006-03-23| 477.99
#2006-03-24| 477.98
#2006-03-27| 479.40
#2006-03-28| 482.03
#2006-03-29| 482.37
#2006-03-30| 480.31
#2006-03-31| 481.01
#2006-04-03| 482.49
#2006-04-04| 484.77
#2006-04-05| 491.97
#2006-04-06| 491.71
#2006-04-07| 492.39
#2006-04-10| 492.32
#2006-04-11| 492.39
#2006-04-12| 491.78
#2006-04-13| 488.91
#2006-04-14| .
#2006-04-17| 490.36
#2006-04-18| 491.04
#2006-04-19| 495.09
#2006-04-20| 496.03
#2006-04-21| 496.96
#2006-04-24| 496.68
#2006-04-25| 497.86
#2006-04-26| 501.07
#2006-04-27| 501.46
#2006-04-28| 502.82
#2006-05-01| 502.76
#2006-05-02| 504.65
#2006-05-03| 505.75
#2006-05-04| 507.46
#2006-05-05| 512.71
#2006-05-08| 518.65
#2006-05-09| 518.63
#2006-05-10| 520.28
#2006-05-11| 519.67
#2006-05-12| 519.80
#2006-05-15| 513.88
#2006-05-16| 511.94
#2006-05-17| 514.66
#2006-05-18| 504.78
#2006-05-19| 500.13
#2006-05-22| 488.13
#2006-05-23| 491.15
#2006-05-24| 488.61
#2006-05-25| 486.21
#2006-05-26| 490.75
#2006-05-29| .
#2006-05-30| 492.91
#2006-05-31| 490.15
#2006-06-01| 490.80
#2006-06-02| 490.57
#2006-06-05| 491.50
#2006-06-06| 486.93
#2006-06-07| 483.79
#2006-06-08| 479.31
#2006-06-09| 478.80
#2006-06-12| 478.38
#2006-06-13| 470.58
#2006-06-14| 467.19
#2006-06-15| 466.30
#2006-06-16| 471.33
#2006-06-19| 466.84
#2006-06-20| 467.49
#2006-06-21| 469.07
#2006-06-22| 473.77
#2006-06-23| 472.74
#2006-06-26| 471.15
#2006-06-27| 472.81
#2006-06-28| 472.47
#2006-06-29| 474.59
#2006-06-30| 477.96
#2006-07-03| 480.92
#2006-07-04| .
#2006-07-05| 485.49
#2006-07-06| 480.30
#2006-07-07| 486.11
#2006-07-10| 486.73
#2006-07-11| 485.57
#2006-07-12| 486.94
#2006-07-13| 485.27
#2006-07-14| 476.71
#2006-07-17| 468.70
#2006-07-18| 472.93
#2006-07-19| 472.59
#2006-07-20| 476.67
#2006-07-21| 480.91
#2006-07-24| 476.61
#2006-07-25| 480.33
#2006-07-26| 485.05
#2006-07-27| 487.14
#2006-07-28| 487.23
#2006-07-31| 488.25
#2006-08-01| 486.82
#2006-08-02| 485.76
#2006-08-03| 485.35
#2006-08-04| 487.77
#2006-08-07| 489.41
#2006-08-08| 489.02
#2006-08-09| 490.02
#2006-08-10| 491.13
#2006-08-11| 488.26
#2006-08-14| 489.54
#2006-08-15| 487.43
#2006-08-16| 485.09
#2006-08-17| 488.34
#2006-08-18| 488.61
#2006-08-21| 489.00
#2006-08-22| 489.42
#2006-08-23| 491.22
#2006-08-24| 490.78
#2006-08-25| 491.67
#2006-08-28| 492.09
#2006-08-29| 493.58
#2006-08-30| 496.11
#2006-08-31| 495.99
#2006-09-01| 498.95
#2006-09-04| .
#2006-09-05| 503.60
#2006-09-06| 499.13
#2006-09-07| 499.01
#2006-09-08| 497.74
#2006-09-11| 495.87
#2006-09-12| 495.57
#2006-09-13| 496.62
#2006-09-14| 497.74
#2006-09-15| 498.67
#2006-09-18| 501.03
#2006-09-19| 499.26
#2006-09-20| 498.40
#2006-09-21| 503.29
#2006-09-22| 502.62
#2006-09-25| 501.75
#2006-09-26| 501.45
#2006-09-27| 502.25
#2006-09-28| 503.23
#2006-09-29| 501.80
#2006-10-02| 502.17
#2006-10-03| 500.96
#2006-10-04| 498.47
#2006-10-05| 502.42
#2006-10-06| 503.26
#2006-10-09| 501.36
#2006-10-10| 501.61
#2006-10-11| 502.55
#2006-10-12| 505.68
#2006-10-13| 511.67
#2006-10-16| 511.37
#2006-10-17| 508.54
#2006-10-18| 508.64
#2006-10-19| 510.17
#2006-10-20| 510.20
#2006-10-23| 510.20
#2006-10-24| 510.21
#2006-10-25| 510.17
#2006-10-26| 513.28
#2006-10-27| 518.54
#2006-10-30| 517.16
#2006-10-31| 516.57
#2006-11-01| 517.03
#2006-11-02| 520.53
#2006-11-03| 522.63
#2006-11-06| 518.52
#2006-11-07| 525.25
#2006-11-08| 528.39
#2006-11-09| 535.36
#2006-11-10| 537.15
#2006-11-13| 535.92
#2006-11-14| 541.96
#2006-11-15| 538.73
#2006-11-16| 543.15
#2006-11-17| 543.89
#2006-11-20| 540.57
#2006-11-21| 542.58
#2006-11-22| 547.59
#2006-11-23| .
#2006-11-24| 558.37
#2006-11-27| 561.71
#2006-11-28| 554.90
#2006-11-29| 560.76
#2006-11-30| 571.38
#2006-12-01| 575.35
#2006-12-04| 574.11
#2006-12-05| 586.59
#2006-12-06| 592.97
#2006-12-07| 594.42
#2006-12-08| 593.34
#2006-12-11| 593.97
#2006-12-12| 589.22
#2006-12-13| 583.51
#2006-12-14| 580.83
#2006-12-15| 589.13
#2006-12-18| 585.05
#2006-12-19| 568.82
#2006-12-20| 583.55
#2006-12-21| 585.23
#2006-12-22| 586.42
#2006-12-25| .
#2006-12-26| 584.42
#2006-12-27| 588.87
#2006-12-28| 591.46
#2006-12-29| 595.35
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 609.54
#2007-01-04| 609.69
#2007-01-05| 612.90
#2007-01-08| 608.95
#2007-01-09| 613.95
#2007-01-10| 609.12
#2007-01-11| 604.82
#2007-01-12| 613.21
#2007-01-15| .
#2007-01-16| 624.14
#2007-01-17| 629.31
#2007-01-18| 633.94
#2007-01-19| 633.97
#2007-01-22| 639.79
#2007-01-23| 647.30
#2007-01-24| 653.52
#2007-01-25| 652.36
#2007-01-26| 646.53
#2007-01-29| 651.15
#2007-01-30| 653.44
#2007-01-31| 657.68
#2007-02-01| 657.69
#2007-02-02| 670.43
#2007-02-05| 679.47
#2007-02-06| 685.45
#2007-02-07| 691.05
#2007-02-08| 693.65
#2007-02-09| 689.64
#2007-02-12| 684.29
#2007-02-13| 685.06
#2007-02-14| 691.81
#2007-02-15| 696.63
#2007-02-16| 698.89
#2007-02-19| .
#2007-02-20| 698.89
#2007-02-21| 706.43
#2007-02-22| 705.16
#2007-02-23| 711.20
#2007-02-26| 705.23
#2007-02-27| 685.98
#2007-02-28| 661.29
#2007-03-01| 650.60
#2007-03-02| 642.15
#2007-03-05| 610.10
#2007-03-06| 621.81
#2007-03-07| 635.98
#2007-03-08| 654.17
#2007-03-09| 655.86
#2007-03-12| 664.83
#2007-03-13| 660.72
#2007-03-14| 641.27
#2007-03-15| 649.45
#2007-03-16| 651.65
#2007-03-19| 658.97
#2007-03-20| 666.88
#2007-03-21| 673.11
#2007-03-22| 681.38
#2007-03-23| 690.88
#2007-03-26| 695.56
#2007-03-27| 696.67
#2007-03-28| 689.07
#2007-03-29| 691.38
#2007-03-30| 697.16
#2007-04-02| 696.45
#2007-04-03| 702.74
#2007-04-04| 711.83
#2007-04-05| 716.66
#2007-04-06| .
#2007-04-09| 728.15
#2007-04-10| 731.60
#2007-04-11| 730.00
#2007-04-12| 732.24
#2007-04-13| 733.46
#2007-04-16| 742.28
#2007-04-17| 747.36
#2007-04-18| 746.52
#2007-04-19| 732.06
#2007-04-20| 739.61
#2007-04-23| 742.95
#2007-04-24| 740.80
#2007-04-25| 738.91
#2007-04-26| 738.88
#2007-04-27| 742.04
#2007-04-30| 740.15
#2007-05-01| 740.15
#2007-05-02| 740.17
#2007-05-03| 753.00
#2007-05-04| 759.81
#2007-05-07| 763.30
#2007-05-08| 759.49
#2007-05-09| 758.62
#2007-05-10| 763.03
#2007-05-11| 757.99
#2007-05-14| 764.08
#2007-05-15| 754.67
#2007-05-16| 758.47
#2007-05-17| 761.74
#2007-05-18| 761.43
#2007-05-21| 757.77
#2007-05-22| 771.24
#2007-05-23| 763.70
#2007-05-24| 755.66
#2007-05-25| 752.54
#2007-05-28| .
#2007-05-29| 753.43
#2007-05-30| 750.82
#2007-05-31| 757.38
#2007-06-01| 765.13
#2007-06-04| 764.10
#2007-06-05| 766.81
#2007-06-06| 764.38
#2007-06-07| 759.88
#2007-06-08| 743.11
#2007-06-11| 745.39
#2007-06-12| 752.79
#2007-06-13| 741.50
#2007-06-14| 746.26
#2007-06-15| 749.97
#2007-06-18| 764.14
#2007-06-19| 763.50
#2007-06-20| 771.20
#2007-06-21| 766.57
#2007-06-22| 769.31
#2007-06-25| 757.53
#2007-06-26| 750.26
#2007-06-27| 744.75
#2007-06-28| 745.01
#2007-06-29| 750.24
#2007-07-02| 761.30
#2007-07-03| 764.11
#2007-07-04| .
#2007-07-05| 761.52
#2007-07-06| 762.55
#2007-07-09| 767.17
#2007-07-10| 763.78
#2007-07-11| 754.28
#2007-07-12| 759.99
#2007-07-13| 773.03
#2007-07-16| 771.98
#2007-07-17| 769.31
#2007-07-18| 763.05
#2007-07-19| 771.71
#2007-07-20| 783.01
#2007-07-23| 783.70
#2007-07-24| 790.86
#2007-07-25| 778.18
#2007-07-26| 775.20
#2007-07-27| 757.57
#2007-07-30| 756.64
#2007-07-31| 769.35
#2007-08-01| 744.41
#2007-08-02| 742.07
#2007-08-03| 744.46
#2007-08-06| 718.69
#2007-08-07| 717.62
#2007-08-08| 731.50
#2007-08-09| 730.29
#2007-08-10| 713.21
#2007-08-13| 712.62
#2007-08-14| 711.57
#2007-08-15| 690.24
#2007-08-16| 660.33
#2007-08-17| 651.95
#2007-08-20| 684.97
#2007-08-21| 676.45
#2007-08-22| 693.50
#2007-08-23| 709.16
#2007-08-24| 702.65
#2007-08-27| 706.02
#2007-08-28| 704.43
#2007-08-29| 693.65
#2007-08-30| 699.76
#2007-08-31| 700.18
#2007-09-03| .
#2007-09-04| 705.10
#2007-09-05| 711.86
#2007-09-06| 713.20
#2007-09-07| 714.53
#2007-09-10| 704.91
#2007-09-11| 701.51
#2007-09-12| 704.10
#2007-09-13| 705.26
#2007-09-14| 706.84
#2007-09-17| 698.85
#2007-09-18| 699.98
#2007-09-19| 716.81
#2007-09-20| 722.48
#2007-09-21| 720.21
#2007-09-24| 731.16
#2007-09-25| 728.63
#2007-09-26| 732.68
#2007-09-27| 742.69
#2007-09-28| 745.02
#2007-10-01| 753.17
#2007-10-02| 763.70
#2007-10-03| 764.66
#2007-10-04| 767.14
#2007-10-05| 768.22
#2007-10-08| 765.56
#2007-10-09| 766.46
#2007-10-10| 776.26
#2007-10-11| 780.90
#2007-10-12| 774.31
#2007-10-15| 774.55
#2007-10-16| 768.98
#2007-10-17| 771.61
#2007-10-18| 774.63
#2007-10-19| 772.74
#2007-10-22| 759.31
#2007-10-23| 763.18
#2007-10-24| 762.96
#2007-10-25| 777.15
#2007-10-26| 788.37
#2007-10-29| 798.59
#2007-10-30| 796.81
#2007-10-31| 800.92
#2007-11-01| 798.70
#2007-11-02| 788.78
#2007-11-05| 781.62
#2007-11-06| 787.21
#2007-11-07| 800.03
#2007-11-08| 800.03
#2007-11-09| 797.04
#2007-11-12| 781.05
#2007-11-13| 778.52
#2007-11-14| 780.23
#2007-11-15| 776.88
#2007-11-16| 772.78
#2007-11-19| 772.33
#2007-11-20| 771.56
#2007-11-21| 760.29
#2007-11-22| .
#2007-11-23| 762.30
#2007-11-26| 768.49
#2007-11-27| 763.75
#2007-11-28| 763.49
#2007-11-29| 770.60
#2007-11-30| 786.17
#2007-12-03| 803.19
#2007-12-04| 805.74
#2007-12-05| 810.66
#2007-12-06| 815.74
#2007-12-07| 816.80
#2007-12-10| 814.51
#2007-12-11| 821.44
#2007-12-12| 815.04
#2007-12-13| 808.97
#2007-12-14| 803.16
#2007-12-17| 791.76
#2007-12-18| 785.29
#2007-12-19| 786.55
#2007-12-20| 786.57
#2007-12-21| 797.27
#2007-12-24| 809.62
#2007-12-25| .
#2007-12-26| 810.93
#2007-12-27| 819.88
#2007-12-28| 828.89
#2007-12-31| 830.97
#2008-01-01| .
#2008-01-02| 824.73
#2008-01-03| 830.25
#2008-01-04| 849.29
#2008-01-07| 852.49
#2008-01-08| 868.55
#2008-01-09| 871.31
#2008-01-10| 870.49
#2008-01-11| 886.93
#2008-01-14| 881.97
#2008-01-15| 880.28
#2008-01-16| 845.71
#2008-01-17| 847.10
#2008-01-18| 836.62
#2008-01-21| .
#2008-01-22| 781.83
#2008-01-23| 784.66
#2008-01-24| 804.16
#2008-01-25| 825.52
#2008-01-28| 811.84
#2008-01-29| 817.22
#2008-01-30| 814.88
#2008-01-31| 820.14
#2008-02-01| 820.16
#2008-02-04| 836.16
#2008-02-05| 842.82
#2008-02-06| 833.35
#2008-02-07| 833.34
#2008-02-08| 833.37
#2008-02-11| 825.86
#2008-02-12| 831.63
#2008-02-13| 835.57
#2008-02-14| 843.80
#2008-02-15| 841.09
#2008-02-18| .
#2008-02-19| 841.02
#2008-02-20| 832.94
#2008-02-21| 822.61
#2008-02-22| 810.05
#2008-02-25| 811.31
#2008-02-26| 814.90
#2008-02-27| 817.00
#2008-02-28| 812.26
#2008-02-29| 809.96
#2008-03-03| 793.43
#2008-03-04| 787.10
#2008-03-05| 770.11
#2008-03-06| 785.14
#2008-03-07| 781.97
#2008-03-10| 700.27
#2008-03-11| 721.10
#2008-03-12| 738.37
#2008-03-13| 724.87
#2008-03-14| 721.33
#2008-03-17| 702.61
#2008-03-18| 711.38
#2008-03-19| 710.94
#2008-03-20| 710.93
#2008-03-21| .
#2008-03-24| 711.78
#2008-03-25| 732.68
#2008-03-26| 741.09
#2008-03-27| 739.55
#2008-03-28| 745.38
#2008-03-31| 738.38
#2008-04-01| 741.75
#2008-04-02| 736.84
#2008-04-03| 727.90
#2008-04-04| 723.49
#2008-04-07| 724.98
#2008-04-08| 726.92
#2008-04-09| 730.98
#2008-04-10| 748.56
#2008-04-11| 747.14
#2008-04-14| 737.86
#2008-04-15| 741.29
#2008-04-16| 750.44
#2008-04-17| 753.69
#2008-04-18| 760.80
#2008-04-21| 768.48
#2008-04-22| 768.56
#2008-04-23| 783.09
#2008-04-24| 784.18
#2008-04-25| 778.41
#2008-04-28| 780.89
#2008-04-29| 775.57
#2008-04-30| 772.77
#2008-05-01| 772.76
#2008-05-02| 767.36
#2008-05-05| 770.47
#2008-05-06| 772.26
#2008-05-07| 774.92
#2008-05-08| 758.69
#2008-05-09| 765.51
#2008-05-12| 765.09
#2008-05-13| 761.47
#2008-05-14| 748.23
#2008-05-15| 749.96
#2008-05-16| 761.64
#2008-05-19| 761.62
#2008-05-20| 749.30
#2008-05-21| 750.49
#2008-05-22| 750.04
#2008-05-23| 746.57
#2008-05-26| .
#2008-05-27| 739.78
#2008-05-28| 731.90
#2008-05-29| 728.94
#2008-05-30| 737.32
#2008-06-02| 735.97
#2008-06-03| 732.57
#2008-06-04| 725.59
#2008-06-05| 707.09
#2008-06-06| 725.58
#2008-06-09| 714.06
#2008-06-10| 712.98
#2008-06-11| 709.38
#2008-06-12| 707.87
#2008-06-13| 709.98
#2008-06-16| 715.11
#2008-06-17| 714.60
#2008-06-18| 702.56
#2008-06-19| 693.36
#2008-06-20| 700.59
#2008-06-23| 693.74
#2008-06-24| 698.00
#2008-06-25| 701.61
#2008-06-26| 701.61
#2008-06-27| 691.93
#2008-06-30| 688.51
#2008-07-01| 683.07
#2008-07-02| 670.30
#2008-07-03| 671.44
#2008-07-04| .
#2008-07-07| 657.00
#2008-07-08| 654.11
#2008-07-09| 668.31
#2008-07-10| 666.21
#2008-07-11| 676.28
#2008-07-14| 674.86
#2008-07-15| 666.31
#2008-07-16| 661.78
#2008-07-17| 662.11
#2008-07-18| 652.49
#2008-07-21| 651.18
#2008-07-22| 655.26
#2008-07-23| 673.17
#2008-07-24| 671.77
#2008-07-25| 674.72
#2008-07-28| 678.50
#2008-07-29| 676.51
#2008-07-30| 681.82
#2008-07-31| 685.28
#2008-08-01| 682.03
#2008-08-04| 674.85
#2008-08-05| 664.86
#2008-08-06| 665.09
#2008-08-07| 660.05
#2008-08-08| 652.45
#2008-08-11| 654.57
#2008-08-12| 648.01
#2008-08-13| 647.73
#2008-08-14| 642.51
#2008-08-15| 631.11
#2008-08-18| 627.44
#2008-08-19| 619.17
#2008-08-20| 621.61
#2008-08-21| 619.51
#2008-08-22| 625.45
#2008-08-25| 616.74
#2008-08-26| 610.10
#2008-08-27| 609.77
#2008-08-28| 610.41
#2008-08-29| 625.86
#2008-09-01| .
#2008-09-02| 614.47
#2008-09-03| 608.98
#2008-09-04| 610.89
#2008-09-05| 597.98
#2008-09-08| 606.28
#2008-09-09| 599.04
#2008-09-10| 593.02
#2008-09-11| 578.27
#2008-09-12| 583.13
#2008-09-15| 574.87
#2008-09-16| 564.08
#2008-09-17| 558.83
#2008-09-18| 550.56
#2008-09-19| 568.45
#2008-09-22| 578.25
#2008-09-23| 577.49
#2008-09-24| 575.79
#2008-09-25| 572.90
#2008-09-26| 569.68
#2008-09-29| 567.59
#2008-09-30| 568.75
#2008-10-01| 568.75
#2008-10-02| 568.08
#2008-10-03| 563.51
#2008-10-06| 549.77
#2008-10-07| 549.35
#2008-10-08| 533.02
#2008-10-09| 531.13
#2008-10-10| 510.55
#2008-10-13| 521.64
#2008-10-14| 533.03
#2008-10-15| 521.61
#2008-10-16| 502.59
#2008-10-17| 491.86
#2008-10-20| 495.28
#2008-10-21| 499.37
#2008-10-22| 488.71
#2008-10-23| 477.64
#2008-10-24| 458.79
#2008-10-27| 458.77
#2008-10-28| 443.21
#2008-10-29| 441.56
#2008-10-30| 461.10
#2008-10-31| 464.33
#2008-11-03| 488.26
#2008-11-04| 486.49
#2008-11-05| 492.47
#2008-11-06| 479.33
#2008-11-07| 477.08
#2008-11-10| 482.60
#2008-11-11| 472.48
#2008-11-12| 468.91
#2008-11-13| 462.61
#2008-11-14| 463.37
#2008-11-17| 463.92
#2008-11-18| 463.40
#2008-11-19| 458.82
#2008-11-20| 450.30
#2008-11-21| 452.21
#2008-11-24| 444.11
#2008-11-25| 447.81
#2008-11-26| 444.75
#2008-11-27| .
#2008-11-28| 447.65
#2008-12-01| 436.31
#2008-12-02| 433.48
#2008-12-03| 433.62
#2008-12-04| 433.21
#2008-12-05| 427.91
#2008-12-08| 427.91
#2008-12-09| 427.80
#2008-12-10| 439.05
#2008-12-11| 450.48
#2008-12-12| 443.22
#2008-12-15| 442.87
#2008-12-16| 447.43
#2008-12-17| 455.72
#2008-12-18| 474.46
#2008-12-19| 470.15
#2008-12-22| 467.75
#2008-12-23| 467.21
#2008-12-24| 463.99
#2008-12-25| .
#2008-12-26| 463.64
#2008-12-29| 463.61
#2008-12-30| 471.98
#2008-12-31| 471.72
#2009-01-01| .
#2009-01-02| 480.71
#2009-01-05| 492.22
#2009-01-06| 490.85
#2009-01-07| 495.31
#2009-01-08| 479.81
#2009-01-09| 485.43
#2009-01-12| 483.58
#2009-01-13| 478.07
#2009-01-14| 478.90
#2009-01-15| 466.52
#2009-01-16| 467.32
#2009-01-19| .
#2009-01-20| 454.18
#2009-01-21| 450.30
#2009-01-22| 454.18
#2009-01-23| 449.41
#2009-01-26| 449.41
#2009-01-27| 449.41
#2009-01-28| 457.76
#2009-01-29| 457.81
#2009-01-30| 456.35
#2009-02-02| 455.34
#2009-02-03| 451.38
#2009-02-04| 449.30
#2009-02-05| 453.35
#2009-02-06| 464.53
#2009-02-09| 464.73
#2009-02-10| 469.15
#2009-02-11| 464.64
#2009-02-12| 461.90
#2009-02-13| 472.71
#2009-02-16| .
#2009-02-17| 460.99
#2009-02-18| 458.02
#2009-02-19| 461.18
#2009-02-20| 452.98
#2009-02-23| 455.18
#2009-02-24| 457.23
#2009-02-25| 458.50
#2009-02-26| 456.34
#2009-02-27| 450.70
#2009-03-02| 438.62
#2009-03-03| 437.40
#2009-03-04| 436.12
#2009-03-05| 434.32
#2009-03-06| 428.76
#2009-03-09| 428.75
#2009-03-10| 430.06
#2009-03-11| 426.44
#2009-03-12| 419.63
#2009-03-13| 421.13
#2009-03-16| 422.24
#2009-03-17| 423.44
#2009-03-18| 425.99
#2009-03-19| 432.31
#2009-03-20| 436.24
#2009-03-23| 449.14
#2009-03-24| 450.81
#2009-03-25| 449.71
#2009-03-26| 454.61
#2009-03-27| 456.07
#2009-03-30| 442.27
#2009-03-31| 445.33
#2009-04-01| 451.95
#2009-04-02| 469.27
#2009-04-03| 473.20
#2009-04-06| 486.01
#2009-04-07| 478.18
#2009-04-08| 466.95
#2009-04-09| 475.08
#2009-04-10| .
#2009-04-13| 485.24
#2009-04-14| 496.19
#2009-04-15| 495.39
#2009-04-16| 500.04
#2009-04-17| 500.41
#2009-04-20| 500.04
#2009-04-21| 497.08
#2009-04-22| 498.70
#2009-04-23| 506.83
#2009-04-24| 520.52
#2009-04-27| 511.48
#2009-04-28| 499.99
#2009-04-29| 506.02
#2009-04-30| 522.68
#2009-05-01| 522.68
#2009-05-04| 538.47
#2009-05-05| 541.59
#2009-05-06| 546.94
#2009-05-07| 548.38
#2009-05-08| 551.54
#2009-05-11| 549.41
#2009-05-12| 548.88
#2009-05-13| 546.03
#2009-05-14| 537.70
#2009-05-15| 539.81
#2009-05-18| 537.01
#2009-05-19| 547.36
#2009-05-20| 557.96
#2009-05-21| 555.58
#2009-05-22| 568.26
#2009-05-25| .
#2009-05-26| 568.07
#2009-05-27| 562.51
#2009-05-28| 556.93
#2009-05-29| 563.38
#2009-06-01| 575.61
#2009-06-02| 572.55
#2009-06-03| 568.65
#2009-06-04| 572.69
#2009-06-05| 578.64
#2009-06-08| 573.68
#2009-06-09| 571.83
#2009-06-10| 582.67
#2009-06-11| 584.11
#2009-06-12| 585.71
#2009-06-15| 582.81
#2009-06-16| 573.96
#2009-06-17| 569.69
#2009-06-18| 558.89
#2009-06-19| 563.14
#2009-06-22| 554.26
#2009-06-23| 551.66
#2009-06-24| 562.11
#2009-06-25| 571.11
#2009-06-26| 572.42
#2009-06-29| 572.28
#2009-06-30| 575.61
#2009-07-01| 576.82
#2009-07-02| 577.22
#2009-07-03| .
#2009-07-06| 569.11
#2009-07-07| 569.66
#2009-07-08| 567.45
#2009-07-09| 568.44
#2009-07-10| 567.85
#2009-07-13| 561.21
#2009-07-14| 572.42
#2009-07-15| 586.27
#2009-07-16| 592.01
#2009-07-17| 599.19
#2009-07-20| 613.35
#2009-07-21| 610.71
#2009-07-22| 614.03
#2009-07-23| 618.63
#2009-07-24| 622.82
#2009-07-27| 625.14
#2009-07-28| 634.83
#2009-07-29| 626.38
#2009-07-30| 625.30
#2009-07-31| 633.48
#2009-08-03| 635.99
#2009-08-04| 642.47
#2009-08-05| 641.02
#2009-08-06| 645.50
#2009-08-07| 644.20
#2009-08-10| 645.34
#2009-08-11| 643.75
#2009-08-12| 635.85
#2009-08-13| 643.05
#2009-08-14| 642.18
#2009-08-17| 626.05
#2009-08-18| 625.65
#2009-08-19| 618.49
#2009-08-20| 626.05
#2009-08-21| 627.17
#2009-08-24| 634.31
#2009-08-25| 630.85
#2009-08-26| 631.30
#2009-08-27| 631.48
#2009-08-28| 632.93
#2009-08-31| 632.93
#2009-09-01| 629.62
#2009-09-02| 625.63
#2009-09-03| 630.71
#2009-09-04| 633.81
#2009-09-07| .
#2009-09-08| 649.90
#2009-09-09| 647.41
#2009-09-10| 650.09
#2009-09-11| 654.57
#2009-09-14| 649.05
#2009-09-15| 653.30
#2009-09-16| 659.89
#2009-09-17| 665.26
#2009-09-18| 665.81
#2009-09-21| 665.81
#2009-09-22| 665.81
#2009-09-23| 667.39
#2009-09-24| 666.73
#2009-09-25| 664.64
#2009-09-28| 656.63
#2009-09-29| 656.73
#2009-09-30| 658.41
#2009-10-01| 659.75
#2009-10-02| 655.21
#2009-10-05| 663.76
#2009-10-06| 666.58
#2009-10-07| 673.91
#2009-10-08| 684.64
#2009-10-09| 684.93
#2009-10-12| 685.25
#2009-10-13| 687.95
#2009-10-14| 700.29
#2009-10-15| 701.89
#2009-10-16| 705.72
#2009-10-19| 706.99
#2009-10-20| 710.50
#2009-10-21| 704.16
#2009-10-22| 699.24
#2009-10-23| 706.49
#2009-10-26| 702.79
#2009-10-27| 698.14
#2009-10-28| 686.06
#2009-10-29| 682.17
#2009-10-30| 686.48
#2009-11-02| 682.37
#2009-11-03| 681.43
#2009-11-04| 690.27
#2009-11-05| 689.39
#2009-11-06| 696.16
#2009-11-09| 704.69
#2009-11-10| 707.09
#2009-11-11| 705.82
#2009-11-12| 705.47
#2009-11-13| 706.65
#2009-11-16| 712.67
#2009-11-17| 713.51
#2009-11-18| 712.00
#2009-11-19| 706.94
#2009-11-20| 706.63
#2009-11-23| 707.43
#2009-11-24| 705.45
#2009-11-25| 707.57
#2009-11-26| .
#2009-11-27| 702.96
#2009-11-30| 695.02
#2009-12-01| 700.70
#2009-12-02| 705.19
#2009-12-03| 705.82
#2009-12-04| 702.30
#2009-12-07| 696.20
#2009-12-08| 695.21
#2009-12-09| 691.73
#2009-12-10| 694.28
#2009-12-11| 694.29
#2009-12-14| 694.93
#2009-12-15| 696.91
#2009-12-16| 692.62
#2009-12-17| 689.37
#2009-12-18| 689.37
#2009-12-21| 684.53
#2009-12-22| 686.96
#2009-12-23| 685.54
#2009-12-24| 689.24
#2009-12-25| .
#2009-12-28| 693.85
#2009-12-29| 695.86
#2009-12-30| 695.17
#2009-12-31| 696.37
#2010-01-01| .
#2010-01-04| 704.90
#2010-01-05| 714.66
#2010-01-06| 718.86
#2010-01-07| 720.00
#2010-01-08| 719.42
#2010-01-11| 729.12
#2010-01-12| 728.10
#2010-01-13| 724.90
#2010-01-14| 732.02
#2010-01-15| 732.17
#2010-01-18| .
#2010-01-19| 732.39
#2010-01-20| 730.93
#2010-01-21| 727.93
#2010-01-22| 719.11
#2010-01-25| 716.64
#2010-01-26| 703.34
#2010-01-27| 692.79
#2010-01-28| 698.53
#2010-01-29| 694.69
#2010-02-01| 694.69
#2010-02-02| 696.16
#2010-02-03| 702.37
#2010-02-04| 696.72
#2010-02-05| 682.37
#2010-02-08| 675.90
#2010-02-09| 675.14
#2010-02-10| 683.43
#2010-02-11| 685.89
#2010-02-12| 690.06
#2010-02-15| .
#2010-02-16| 690.07
#2010-02-17| 700.66
#2010-02-18| 697.54
#2010-02-19| 693.45
#2010-02-22| 701.24
#2010-02-23| 704.09
#2010-02-24| 703.89
#2010-02-25| 704.05
#2010-02-26| 704.05
#2010-03-01| 716.14
#2010-03-02| 717.24
#2010-03-03| 719.89
#2010-03-04| 719.22
#2010-03-05| 729.65
#2010-03-08| 747.45
#2010-03-09| 743.65
#2010-03-10| 753.41
#2010-03-11| 749.59
#2010-03-12| 746.79
#2010-03-15| 736.92
#2010-03-16| 736.94
#2010-03-17| 744.28
#2010-03-18| 743.15
#2010-03-19| 739.92
#2010-03-22| 734.54
#2010-03-23| 741.75
#2010-03-24| 745.84
#2010-03-25| 749.25
#2010-03-26| 754.34
#2010-03-29| 766.10
#2010-03-30| 766.88
#2010-03-31| 769.51
#2010-04-01| 775.16
#2010-04-02| .
#2010-04-05| 790.17
#2010-04-06| 796.88
#2010-04-07| 799.65
#2010-04-08| 793.50
#2010-04-09| 798.38
#2010-04-12| 796.27
#2010-04-13| 788.05
#2010-04-14| 796.06
#2010-04-15| 798.81
#2010-04-16| 795.26
#2010-04-19| 783.08
#2010-04-20| 792.70
#2010-04-21| 794.81
#2010-04-22| 795.93
#2010-04-23| 796.64
#2010-04-26| 800.64
#2010-04-27| 797.94
#2010-04-28| 786.55
#2010-04-29| 794.23
#2010-04-30| 802.39
#2010-05-03| 795.35
#2010-05-04| 791.21
#2010-05-05| 781.87
#2010-05-06| 771.10
#2010-05-07| 767.13
#2010-05-10| 787.60
#2010-05-11| 787.45
#2010-05-12| 790.61
#2010-05-13| 794.97
#2010-05-14| 792.75
#2010-05-17| 780.16
#2010-05-18| 780.80
#2010-05-19| 759.18
#2010-05-20| 750.68
#2010-05-21| 728.79
#2010-05-24| 723.90
#2010-05-25| 700.27
#2010-05-26| 711.19
#2010-05-27| 728.66
#2010-05-28| 728.66
#2010-05-31| .
#2010-06-01| 732.08
#2010-06-02| 731.50
#2010-06-03| 748.78
#2010-06-04| 747.10
#2010-06-07| 729.62
#2010-06-08| 731.53
#2010-06-09| 735.66
#2010-06-10| 739.68
#2010-06-11| 746.62
#2010-06-14| 755.78
#2010-06-15| 752.60
#2010-06-16| 757.77
#2010-06-17| 757.09
#2010-06-18| 768.71
#2010-06-21| 794.55
#2010-06-22| 783.18
#2010-06-23| 781.08
#2010-06-24| 778.34
#2010-06-25| 774.59
#2010-06-28| 780.76
#2010-06-29| 770.57
#2010-06-30| 770.31
#2010-07-01| 767.59
#2010-07-02| 770.01
#2010-07-05| .
#2010-07-06| 772.95
#2010-07-07| 772.06
#2010-07-08| 778.76
#2010-07-09| 785.65
#2010-07-12| 786.20
#2010-07-13| 789.08
#2010-07-14| 796.45
#2010-07-15| 792.12
#2010-07-16| 793.09
#2010-07-19| 787.07
#2010-07-20| 792.02
#2010-07-21| 794.33
#2010-07-22| 792.59
#2010-07-23| 800.83
#2010-07-26| 803.77
#2010-07-27| 807.35
#2010-07-28| 806.97
#2010-07-29| 810.42
#2010-07-30| 813.36
#2010-08-02| 818.76
#2010-08-03| 819.38
#2010-08-04| 816.14
#2010-08-05| 821.10
#2010-08-06| 821.51
#2010-08-09| 822.86
#2010-08-10| 820.05
#2010-08-11| 810.45
#2010-08-12| 804.10
#2010-08-13| 815.48
#2010-08-16| 817.93
#2010-08-17| 827.62
#2010-08-18| 831.70
#2010-08-19| 842.97
#2010-08-20| 841.98
#2010-08-23| 848.25
#2010-08-24| 843.68
#2010-08-25| 838.96
#2010-08-26| 844.34
#2010-08-27| 844.07
#2010-08-30| 853.03
#2010-08-31| 853.04
#2010-09-01| 861.20
#2010-09-02| 869.04
#2010-09-03| 868.54
#2010-09-06| .
#2010-09-07| 866.45
#2010-09-08| 867.57
#2010-09-09| 871.10
#2010-09-10| 871.11
#2010-09-13| 886.50
#2010-09-14| 893.11
#2010-09-15| 889.47
#2010-09-16| 889.47
#2010-09-17| 892.52
#2010-09-20| 892.83
#2010-09-21| 897.09
#2010-09-22| 899.35
#2010-09-23| 890.06
#2010-09-24| 887.66
#2010-09-27| 896.98
#2010-09-28| 892.04
#2010-09-29| 897.27
#2010-09-30| 900.68
#2010-10-01| 903.37
#2010-10-04| 902.72
#2010-10-05| 904.45
#2010-10-06| 909.76
#2010-10-07| 912.14
#2010-10-08| 906.26
#2010-10-11| 912.37
#2010-10-12| 909.59
#2010-10-13| 919.47
#2010-10-14| 923.46
#2010-10-15| 920.00
#2010-10-18| 910.47
#2010-10-19| 911.23
#2010-10-20| 906.46
#2010-10-21| 914.21
#2010-10-22| 913.10
#2010-10-25| 921.05
#2010-10-26| 923.10
#2010-10-27| 919.67
#2010-10-28| 919.00
#2010-10-29| 921.33
#2010-11-01| 928.67
#2010-11-02| 927.78
#2010-11-03| 930.47
#2010-11-04| 934.25
#2010-11-05| 934.25
#2010-11-08| 937.32
#2010-11-09| 939.44
#2010-11-10| 942.99
#2010-11-11| 935.09
#2010-11-12| 919.39
#2010-11-15| 912.15
#2010-11-16| 913.30
#2010-11-17| 913.30
#2010-11-18| 914.50
#2010-11-19| 921.57
#2010-11-22| 924.85
#2010-11-23| 905.49
#2010-11-24| 904.88
#2010-11-25| .
#2010-11-26| 902.47
#2010-11-29| 904.00
#2010-11-30| 895.10
#2010-12-01| 899.52
#2010-12-02| 910.30
#2010-12-03| 909.00
#2010-12-06| 912.00
#2010-12-07| 912.00
#2010-12-08| 918.51
#2010-12-09| 925.88
#2010-12-10| 920.42
#2010-12-13| 919.78
#2010-12-14| 923.90
#2010-12-15| 922.86
#2010-12-16| 915.49
#2010-12-17| 917.88
#2010-12-20| 912.72
#2010-12-21| 922.38
#2010-12-22| 927.94
#2010-12-23| 932.92
#2010-12-24| .
#2010-12-27| 935.92
#2010-12-28| 938.88
#2010-12-29| 944.20
#2010-12-30| 943.40
#2010-12-31| 943.40
#2011-01-03| 959.21
#2011-01-04| 970.23
#2011-01-05| 977.96
#2011-01-06| 981.81
#2011-01-07| 985.20
#2011-01-10| 978.75
#2011-01-11| 981.34
#2011-01-12| 988.44
#2011-01-13| 995.26
#2011-01-14| 990.46
#2011-01-17| .
#2011-01-18| 987.76
#2011-01-19| 986.91
#2011-01-20| 986.91
#2011-01-21| 971.35
#2011-01-24| 969.47
#2011-01-25| 961.07
#2011-01-26| 957.66
#2011-01-27| 962.71
#2011-01-28| 958.67
#2011-01-31| 955.35
#2011-02-01| 955.35
#2011-02-02| 969.02
#2011-02-03| 969.02
#2011-02-04| 969.02
#2011-02-07| 973.85
#2011-02-08| 978.55
#2011-02-09| 976.48
#2011-02-10| 956.34
#2011-02-11| 946.75
#2011-02-14| 954.26
#2011-02-15| 954.26
#2011-02-16| 956.54
#2011-02-17| 958.75
#2011-02-18| 969.26
#2011-02-21| .
#2011-02-22| 956.63
#2011-02-23| 954.57
#2011-02-24| 933.07
#2011-02-25| 938.15
#2011-02-28| 938.35
#2011-03-01| 948.74
#2011-03-02| 942.55
#2011-03-03| 949.06
#2011-03-04| 958.50
#2011-03-07| 953.06
#2011-03-08| 955.01
#2011-03-09| 960.08
#2011-03-10| 955.98
#2011-03-11| 941.62
#2011-03-14| 941.69
#2011-03-15| 924.67
#2011-03-16| 936.08
#2011-03-17| 933.52
#2011-03-18| 940.06
#2011-03-21| 948.65
#2011-03-22| 953.38
#2011-03-23| 956.54
#2011-03-24| 957.66
#2011-03-25| 959.47
#2011-03-28| 957.77
#2011-03-29| 960.25
#2011-03-30| 969.27
#2011-03-31| 976.21
#2011-04-01| 984.31
#2011-04-04| 986.33
#2011-04-05| 984.36
#2011-04-06| 985.45
#2011-04-07| 988.92
#2011-04-08| 988.08
#2011-04-11| 979.38
#2011-04-12| 965.52
#2011-04-13| 974.26
#2011-04-14| 967.82
#2011-04-15| 965.90
#2011-04-18| 969.69
#2011-04-19| 965.55
#2011-04-20| 972.49
#2011-04-21| 973.45
#2011-04-22| .
#2011-04-25| 977.48
#2011-04-26| 980.19
#2011-04-27| 984.75
#2011-04-28| 992.04
#2011-04-29| 993.34
#2011-05-02| 993.34
#2011-05-03| 988.14
#2011-05-04| 984.00
#2011-05-05| 974.72
#2011-05-06| 968.16
#2011-05-09| 974.83
#2011-05-10| 976.56
#2011-05-11| 987.97
#2011-05-12| 973.66
#2011-05-13| 984.82
#2011-05-16| 968.62
#2011-05-17| 968.62
#2011-05-18| 975.90
#2011-05-19| 979.27
#2011-05-20| 984.60
#2011-05-23| 961.40
#2011-05-24| 965.65
#2011-05-25| 960.48
#2011-05-26| 970.78
#2011-05-27| 979.29
#2011-05-30| .
#2011-05-31| 992.05
#2011-06-01| 992.33
#2011-06-02| 989.76
#2011-06-03| 993.48
#2011-06-06| 990.77
#2011-06-07| 992.50
#2011-06-08| 989.78
#2011-06-09| 985.32
#2011-06-10| 987.81
#2011-06-13| 976.06
#2011-06-14| 980.94
#2011-06-15| 985.08
#2011-06-16| 977.45
#2011-06-17| 986.14
#2011-06-20| 980.10
#2011-06-21| 984.92
#2011-06-22| 990.49
#2011-06-23| 984.27
#2011-06-24| 983.60
#2011-06-27| 976.77
#2011-06-28| 985.97
#2011-06-29| 992.58
#2011-06-30|1000.74
#2011-07-01|1006.42
#2011-07-04| .
#2011-07-05|1005.18
#2011-07-06|1010.00
#2011-07-07|1010.10
#2011-07-08|1017.15
#2011-07-11|1007.48
#2011-07-12| 994.57
#2011-07-13| 999.95
#2011-07-14|1005.48
#2011-07-15|1001.55
#2011-07-18| 988.99
#2011-07-19| 987.13
#2011-07-20| 994.83
#2011-07-21| 998.96
#2011-07-22|1007.10
#2011-07-25|1003.48
#2011-07-26|1011.25
#2011-07-27|1015.23
#2011-07-28|1008.88
#2011-07-29|1001.08
#2011-08-01|1017.49
#2011-08-02|1008.63
#2011-08-03| 998.64
#2011-08-04| 997.87
#2011-08-05| 969.47
#2011-08-08| 947.15
#2011-08-09| 929.75
#2011-08-10| 939.81
#2011-08-11| 941.95
#2011-08-12| 945.57
#2011-08-15| 963.17
#2011-08-16| 964.39
#2011-08-17| 968.45
#2011-08-18| 963.86
#2011-08-19| 951.42
#2011-08-22| 947.71
#2011-08-23| 956.86
#2011-08-24| 943.75
#2011-08-25| 933.48
#2011-08-26| 921.27
#2011-08-29| 925.97
#2011-08-30| 925.97
#2011-08-31| 925.97
#2011-09-01| 925.97
#2011-09-02| 946.80
#2011-09-05| .
#2011-09-06| 928.60
#2011-09-07| 933.37
#2011-09-08| 934.07
#2011-09-09| 931.69
#2011-09-12| 908.85
#2011-09-13| 900.72
#2011-09-14| 885.29
#2011-09-15| 876.40
#2011-09-16| 876.40
#2011-09-19| 859.35
#2011-09-20| 854.10
#2011-09-21| 856.91
#2011-09-22| 827.93
#2011-09-23| 809.89
#2011-09-26| 784.29
#2011-09-27| 814.06
#2011-09-28| 814.38
#2011-09-29| 821.14
#2011-09-30| 817.62
#2011-10-03| 801.79
#2011-10-04| 799.64
#2011-10-05| 811.13
#2011-10-06| 826.26
#2011-10-07| 834.24
#2011-10-10| 841.34
#2011-10-11| 846.87
#2011-10-12| 860.94
#2011-10-13| 868.36
#2011-10-14| 869.93
#2011-10-17| 893.62
#2011-10-18| 866.80
#2011-10-19| 882.39
#2011-10-20| 869.55
#2011-10-21| 863.86
#2011-10-24| 874.37
#2011-10-25| 881.27
#2011-10-26| 881.27
#2011-10-27| 899.51
#2011-10-28| 918.28
#2011-10-31| 921.16
#2011-11-01| 895.28
#2011-11-02| 889.63
#2011-11-03| 879.82
#2011-11-04| 896.82
#2011-11-07| 896.82
#2011-11-08| 893.72
#2011-11-09| 902.48
#2011-11-10| 882.91
#2011-11-11| 884.97
#2011-11-14| 893.32
#2011-11-15| 888.07
#2011-11-16| 888.75
#2011-11-17| 881.31
#2011-11-18| 873.27
#2011-11-21| 855.62
#2011-11-22| 859.07
#2011-11-23| 854.25
#2011-11-24| .
#2011-11-25| 850.00
#2011-11-28| 850.00
#2011-11-29| 861.94
#2011-11-30| 878.53
#2011-12-01| 894.46
#2011-12-02| 899.36
#2011-12-05| 898.97
#2011-12-06| 892.98
#2011-12-07| 898.67
#2011-12-08| 889.70
#2011-12-09| 876.21
#2011-12-12| 878.11
#2011-12-13| 872.48
#2011-12-14| 871.37
#2011-12-15| 872.50
#2011-12-16| 875.98
#2011-12-19| 879.66
#2011-12-20| 876.26
#2011-12-21| 890.78
#2011-12-22| 894.08
#2011-12-23| 899.50
#2011-12-26| .
#2011-12-27| 897.98
#2011-12-28| 902.73
#2011-12-29| 901.67
#2011-12-30| 917.12
#2012-01-02| .
#2012-01-03| 915.87
#2012-01-04| 913.89
#2012-01-05| 915.76
#2012-01-06| 915.52
#2012-01-09| 919.12
#2012-01-10| 924.26
#2012-01-11| 925.16
#2012-01-12| 926.66
#2012-01-13| 928.22
#2012-01-16| .
#2012-01-17| 928.33
#2012-01-18| 930.20
#2012-01-19| 932.56
#2012-01-20| 935.23
#2012-01-23| 935.23
#2012-01-24| 935.23
#2012-01-25| 944.28
#2012-01-26| 959.14
#2012-01-27| 958.09
#2012-01-30| 949.92
#2012-01-31| 957.97
#2012-02-01| 957.97
#2012-02-02| 976.17
#2012-02-03| 980.08
#2012-02-06| 980.08
#2012-02-07| 980.08
#2012-02-08| 991.79
#2012-02-09| 996.62
#2012-02-10| 988.87
#2012-02-13| 989.41
#2012-02-14| 983.16
#2012-02-15| 984.94
#2012-02-16| 970.55
#2012-02-17| 979.87
#2012-02-20| .
#2012-02-21| 991.89
#2012-02-22| 987.53
#2012-02-23| 987.71
#2012-02-24| 989.63
#2012-02-27| 986.39
#2012-02-28| 989.70
#2012-02-29|1003.25
#2012-03-01|1003.11
#2012-03-02|1007.99
#2012-03-05|1004.81
#2012-03-06|1002.46
#2012-03-07| 993.19
#2012-03-08|1000.96
#2012-03-09|1001.41
#2012-03-12| 987.74
#2012-03-13| 983.77
#2012-03-14| 985.38
#2012-03-15| 985.57
#2012-03-16| 982.83
#2012-03-19| 985.54
#2012-03-20| 978.32
#2012-03-21| 983.22
#2012-03-22| 980.83
#2012-03-23| 982.18
#2012-03-26| 978.90
#2012-03-27| 988.49
#2012-03-28| 983.20
#2012-03-29| 982.02
#2012-03-30| 989.58
#2012-04-02| 997.49
#2012-04-03|1001.73
#2012-04-04| 991.87
#2012-04-05| 987.31
#2012-04-06| .
#2012-04-09| 985.09
#2012-04-10| 985.78
#2012-04-11| 985.78
#2012-04-12| 991.29
#2012-04-13| 997.60
#2012-04-16| 990.30
#2012-04-17| 988.97
#2012-04-18| 990.81
#2012-04-19| 988.82
#2012-04-20| 986.06
#2012-04-23| 979.99
#2012-04-24| 980.74
#2012-04-25| 980.58
#2012-04-26| 982.28
#2012-04-27| 979.26
#2012-04-30| 987.19
#2012-05-01| 987.19
#2012-05-02| 992.70
#2012-05-03| 992.79
#2012-05-04| 994.27
#2012-05-07| 985.94
#2012-05-08| 987.96
#2012-05-09| 979.54
#2012-05-10| 982.19
#2012-05-11| 978.07
#2012-05-14| 968.38
#2012-05-15| 959.63
#2012-05-16| 932.60
#2012-05-17| 935.58
#2012-05-18| 920.75
#2012-05-21| 923.72
#2012-05-22| 934.22
#2012-05-23| 922.72
#2012-05-24| 925.40
#2012-05-25| 928.10
#2012-05-28| .
#2012-05-29| 937.63
#2012-05-30| 937.42
#2012-05-31| 938.65
#2012-06-01| 927.23
#2012-06-04| 915.59
#2012-06-05| 918.69
#2012-06-06| 931.22
#2012-06-07| 939.56
#2012-06-08| 928.84
#2012-06-11| 940.45
#2012-06-12| 935.53
#2012-06-13| 937.64
#2012-06-14| 931.09
#2012-06-15| 943.47
#2012-06-18| 948.09
#2012-06-19| 954.58
#2012-06-20| 960.02
#2012-06-21| 952.86
#2012-06-22| 949.95
#2012-06-25| 947.94
#2012-06-26| 944.09
#2012-06-27| 946.83
#2012-06-28| 942.97
#2012-06-29| 951.93
#2012-07-02| 957.74
#2012-07-03| 965.25
#2012-07-04| .
#2012-07-05| 966.39
#2012-07-06| 966.53
#2012-07-09| 962.45
#2012-07-10| 968.71
#2012-07-11| 971.13
#2012-07-12| 965.23
#2012-07-13| 967.37
#2012-07-16| 974.97
#2012-07-17| 981.90
#2012-07-18| 985.08
#2012-07-19| 989.04
#2012-07-20| 989.99
#2012-07-23| 978.00
#2012-07-24| 974.23
#2012-07-25| 975.83
#2012-07-26| 969.08
#2012-07-27| 972.70
#2012-07-30| 980.08
#2012-07-31| 987.08
#2012-08-01| 993.53
#2012-08-02| 992.16
#2012-08-03| 991.23
#2012-08-06|1000.74
#2012-08-07| 997.00
#2012-08-08| 998.37
#2012-08-09|1002.34
#2012-08-10| 999.93
#2012-08-13| 998.53
#2012-08-14|1003.55
#2012-08-15| 999.72
#2012-08-16| 997.72
#2012-08-17| 996.79
#2012-08-20| 996.79
#2012-08-21| 996.79
#2012-08-22|1003.46
#2012-08-23|1010.92
#2012-08-24|1007.32
#2012-08-27|1004.75
#2012-08-28|1000.53
#2012-08-29| 996.77
#2012-08-30| 995.76
#2012-08-31| 995.76
#2012-09-03| .
#2012-09-04|1006.33
#2012-09-05| 994.88
#2012-09-06| 981.08
#2012-09-07| 986.57
#2012-09-10| 985.95
#2012-09-11| 985.30
#2012-09-12| 990.24
#2012-09-13| 996.68
#2012-09-14|1019.26
#2012-09-17|1019.26
#2012-09-18|1011.18
#2012-09-19|1015.31
#2012-09-20| 998.88
#2012-09-21|1005.13
#2012-09-24| 991.05
#2012-09-25| 993.28
#2012-09-26| 988.97
#2012-09-27| 994.93
#2012-09-28|1008.38
#2012-10-01|1011.53
#2012-10-02|1019.25
#2012-10-03|1012.96
#2012-10-04|1020.69
#2012-10-05|1021.00
#2012-10-08|1017.18
#2012-10-09|1018.42
#2012-10-10|1015.59
#2012-10-11|1015.57
#2012-10-12|1017.67
#2012-10-15|1018.87
#2012-10-16|1019.47
#2012-10-17|1029.85
#2012-10-18|1032.82
#2012-10-19|1027.71
#2012-10-22|1025.04
#2012-10-23|1024.58
#2012-10-24|1026.96
#2012-10-25|1035.34
#2012-10-26|1035.34
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1034.53
#2012-11-01|1035.55
#2012-11-02|1026.13
#2012-11-05|1021.40
#2012-11-06|1017.67
#2012-11-07|1021.58
#2012-11-08|1013.23
#2012-11-09|1013.15
#2012-11-12|1010.96
#2012-11-13|1010.96
#2012-11-14|1008.74
#2012-11-15|1008.74
#2012-11-16|1004.37
#2012-11-19|1003.54
#2012-11-20|1005.27
#2012-11-21|1003.66
#2012-11-22| .
#2012-11-23| 998.39
#2012-11-26| 995.09
#2012-11-27| 990.68
#2012-11-28| 992.98
#2012-11-29| 996.71
#2012-11-30|1000.00
#2012-12-03| 998.59
#2012-12-04| 997.62
#2012-12-05|1001.66
#2012-12-06| 999.70
#2012-12-07| 997.75
#2012-12-10|1004.95
#2012-12-11|1010.82
#2012-12-12|1016.58
#2012-12-13|1016.64
#2012-12-14|1015.44
#2012-12-17|1012.55
#2012-12-18|1019.53
#2012-12-19|1024.84
#2012-12-20|1027.11
#2012-12-21|1017.48
#2012-12-24|1021.57
#2012-12-25|1021.57
#2012-12-26|1021.96
#2012-12-27|1026.57
#2012-12-28|1031.44
#2012-12-31|1038.08
#2013-01-01|1038.08
#2013-01-02|1037.64
#2013-01-03|1050.21
#2013-01-04|1044.79
#2013-01-07|1049.39
#2013-01-08|1046.79
#2013-01-09|1048.07
#2013-01-10|1048.61
#2013-01-11|1049.96
#2013-01-14|1052.23
#2013-01-15|1055.37
#2013-01-16|1051.31
#2013-01-17|1051.65
#2013-01-18|1050.53
#2013-01-21|1016.79
#2013-01-22|1009.66
#2013-01-23|1014.20
#2013-01-24|1014.20
#2013-01-25|1014.81
#2013-01-28|1014.81
#2013-01-29|1004.25
#2013-01-30| 996.36
#2013-01-31| 988.31
#2013-02-01| 988.31
#2013-02-04| 997.73
#2013-02-05| 997.29
#2013-02-06| 983.77
#2013-02-07| 988.16
#2013-02-08| 988.77
#2013-02-11| 988.77
#2013-02-12| 988.77
#2013-02-13| 996.11
#2013-02-14| 997.56
#2013-02-15| 994.74
#2013-02-18| 988.62
#2013-02-19| 983.01
#2013-02-20| 984.81
#2013-02-21| 979.97
#2013-02-22| 988.21
#2013-02-25| 991.74
#2013-02-26| 989.83
#2013-02-27| 990.95
#2013-02-28|1002.57
#2013-03-01|1001.58
#2013-03-04| 997.88
#2013-03-05|1002.78
#2013-03-06|1008.25
#2013-03-07|1007.69
#2013-03-08|1010.60
#2013-03-11|1010.27
#2013-03-12|1011.95
#2013-03-13|1005.50
#2013-03-14|1002.37
#2013-03-15| 993.28
#2013-03-18| 985.91
#2013-03-19| 991.31
#2013-03-20| 994.68
#2013-03-21| 996.26
#2013-03-22| 996.07
#2013-03-25|1009.83
#2013-03-26|1015.55
#2013-03-27|1022.49
#2013-03-28|1027.80
#2013-03-29|1025.93
#2013-04-01|1025.02
#2013-04-02|1036.01
#2013-04-03|1037.67
#2013-04-04|1040.75
#2013-04-05|1050.62
#2013-04-08|1050.36
#2013-04-09|1059.56
#2013-04-10|1064.86
#2013-04-11|1068.48
#2013-04-12|1060.81
#2013-04-15|1058.73
#2013-04-16|1060.91
#2013-04-17|1071.56
#2013-04-18|1067.90
#2013-04-19|1066.19
#2013-04-22|1064.12
#2013-04-23|1053.36
#2013-04-24|1059.54
#2013-04-25|1063.76
#2013-04-26|1067.31
#2013-04-29|1065.53
#2013-04-30|1066.46
#2013-05-01|1066.46
#2013-05-02|1060.60
#2013-05-03|1056.50
#2013-05-06|1114.92
#2013-05-07|1130.91
#2013-05-08|1136.36
#2013-05-09|1131.01
#2013-05-10|1133.00
#2013-05-13|1141.60
#2013-05-14|1144.88
#2013-05-15|1139.56
#2013-05-16|1127.18
#2013-05-17|1126.16
#2013-05-20|1138.35
#2013-05-21|1143.47
#2013-05-22|1138.54
#2013-05-23|1124.81
#2013-05-24|1124.81
#2013-05-27|1126.91
#2013-05-28|1130.17
#2013-05-29|1121.60
#2013-05-30|1117.98
#2013-05-31|1109.43
#2013-06-03|1104.31
#2013-06-04|1114.19
#2013-06-05|1116.86
#2013-06-06|1110.97
#2013-06-07|1112.13
#2013-06-10|1108.66
#2013-06-11|1094.95
#2013-06-12|1096.24
#2013-06-13|1075.90
#2013-06-14|1092.28
#2013-06-17|1091.62
#2013-06-18|1086.68
#2013-06-19|1088.09
#2013-06-20|1065.27
#2013-06-21|1053.61
#2013-06-24|1036.29
#2013-06-25|1042.85
#2013-06-26|1045.89
#2013-06-27|1062.39
#2013-06-28|1079.88
#2013-07-01|1079.98
#2013-07-02|1078.04
#2013-07-03|1069.93
#2013-07-04|1073.34
#2013-07-05|1073.59
#2013-07-08|1061.18
#2013-07-09|1070.00
#2013-07-10|1073.02
#2013-07-11|1082.53
#2013-07-12|1082.52
#2013-07-15|1080.03
#2013-07-16|1081.42
#2013-07-17|1081.38
#2013-07-18|1083.85
#2013-07-19|1086.00
#2013-07-22|1089.78
#2013-07-23|1095.14
#2013-07-24|1094.05
#2013-07-25|1089.83
#2013-07-26|1086.16
#2013-07-29|1074.14
#2013-07-30|1072.63
#2013-07-31|1052.08
#2013-08-01|1055.65
#2013-08-02|1053.00
#2013-08-05|1063.51
#2013-08-06|1058.96
#2013-08-07|1054.15
#2013-08-08|1054.15
#2013-08-09|1054.15
#2013-08-12|1059.51
#2013-08-13|1062.49
#2013-08-14|1056.67
#2013-08-15|1054.57
#2013-08-16|1052.10
#2013-08-19|1043.57
#2013-08-20|1022.91
#2013-08-21|1020.16
#2013-08-22|1000.27
#2013-08-23|1002.66
#2013-08-26|1000.69
#2013-08-27| 979.71
#2013-08-28| 967.36
#2013-08-29| 984.40
#2013-08-30|1007.35
#2013-09-02|1004.31
#2013-09-03|1005.06
#2013-09-04|1001.80
#2013-09-05| 998.77
#2013-09-06| 992.69
#2013-09-09|1015.94
#2013-09-10|1030.98
#2013-09-11|1037.74
#2013-09-12|1035.80
#2013-09-13|1031.81
#2013-09-16|1031.81
#2013-09-17|1047.15
#2013-09-18|1051.01
#2013-09-19|1091.71
#2013-09-20|1090.96
#2013-09-23|1077.15
#2013-09-24|1069.55
#2013-09-25|1063.34
#2013-09-26|1060.34
#2013-09-27|1057.53
#2013-09-30|1042.79
#2013-10-01|1051.70
#2013-10-02|1055.88
#2013-10-03|1066.01
#2013-10-04|1073.54
#2013-10-07|1072.57
#2013-10-08|1070.64
#2013-10-09|1065.24
#2013-10-10|1072.11
#2013-10-11|1081.47
#2013-10-14|1079.62
#2013-10-15|1079.62
#2013-10-16|1086.07
#2013-10-17|1097.44
#2013-10-18|1097.50
#2013-10-21|1094.64
#2013-10-22|1093.52
#2013-10-23|1099.89
#2013-10-24|1103.53
#2013-10-25|1104.69
#2013-10-28|1111.82
#2013-10-29|1107.25
#2013-10-30|1107.58
#2013-10-31|1100.11
#2013-11-01|1095.95
#2013-11-04|1094.46
#2013-11-05|1094.46
#2013-11-06|1090.12
#2013-11-07|1091.16
#2013-11-08|1091.86
#2013-11-11|1084.30
#2013-11-12|1076.21
#2013-11-13|1068.82
#2013-11-14|1072.69
#2013-11-15|1076.25
#2013-11-18|1082.11
#2013-11-19|1093.52
#2013-11-20|1086.96
#2013-11-21|1076.19
#2013-11-22|1073.68
#2013-11-25|1073.91
#2013-11-26|1071.39
#2013-11-27|1068.09
#2013-11-28|1071.42
#2013-11-29|1076.43
#2013-12-02|1082.66
#2013-12-03|1080.95
#2013-12-04|1075.07
#2013-12-05|1075.33
#2013-12-06|1073.42
#2013-12-09|1088.96
#2013-12-10|1090.31
#2013-12-11|1086.99
#2013-12-12|1077.74
#2013-12-13|1077.55
#2013-12-16|1074.63
#2013-12-17|1078.74
#2013-12-18|1073.39
#2013-12-19|1062.64
#2013-12-20|1055.70
#2013-12-23|1050.69
#2013-12-24|1050.67
#2013-12-25|1050.67
#2013-12-26|1053.31
#2013-12-27|1064.08
#2013-12-30|1067.74
#2013-12-31|1072.06
#2014-01-01|1072.06
#2014-01-02|1062.03
#2014-01-03|1054.52
#2014-01-06|1052.45
#2014-01-07|1051.01
#2014-01-08|1054.68
#2014-01-09|1053.16
#2014-01-10|1055.52
#2014-01-13|1060.33
#2014-01-14|1060.33
#2014-01-15|1045.33
#2014-01-16|1035.69
#2014-01-17|1035.69
#2014-01-20|1026.61
#2014-01-21|1028.17
#2014-01-22|1027.60
#2014-01-23|1022.27
#2014-01-24|1018.38
#2014-01-27|1001.62
#2014-01-28|1005.21
#2014-01-29|1009.64
#2014-01-30|1012.30
#2014-01-31|1012.30
#2014-02-03|1012.30
#2014-02-04|1005.55
#2014-02-05|1011.70
#2014-02-06|1015.46
#2014-02-07|1018.66
#2014-02-10|1020.72
#2014-02-11|1028.01
#2014-02-12|1031.86
#2014-02-13|1028.12
#2014-02-14|1034.66
#2014-02-17|1041.46
#2014-02-18|1038.13
#2014-02-19|1044.39
#2014-02-20|1038.66
#2014-02-21|1043.70
#2014-02-24|1045.36
#2014-02-25|1048.88
#2014-02-26|1045.73
#2014-02-27|1046.22
#2014-02-28|1049.32
#2014-03-03|1041.90
#2014-03-04|1045.96
#2014-03-05|1049.57
#2014-03-06|1058.50
#2014-03-07|1058.36
#2014-03-10|1044.52
#2014-03-11|1049.25
#2014-03-12|1041.60
#2014-03-13|1045.06
#2014-03-14|1035.41
#2014-03-17|1040.57
#2014-03-18|1044.94
#2014-03-19|1042.54
#2014-03-20|1036.39
#2014-03-21|1034.33
#2014-03-24|1042.34
#2014-03-25|1042.06
#2014-03-26|1044.97
#2014-03-27|1050.26
#2014-03-28|1059.70
#2014-03-31|1063.04
#2014-04-01|1063.69
#2014-04-02|1064.95
#2014-04-03|1064.13
#2014-04-04|1063.75
#2014-04-07|1069.36
#2014-04-08|1073.63
#2014-04-09|1080.75
#2014-04-10|1086.23
#2014-04-11|1077.15
#2014-04-14|1071.57
#2014-04-15|1075.21
#2014-04-16|1073.27
#2014-04-17|1076.71
#2014-04-18|1076.96
#2014-04-21|1078.75
#2014-04-22|1076.01
#2014-04-23|1076.62
#2014-04-24|1074.38
#2014-04-25|1071.07
#2014-04-28|1069.78
#2014-04-29|1071.70
#2014-04-30|1074.75
#2014-05-01|1074.75
#2014-05-02|1073.97
#2014-05-05|1071.70
#2014-05-06|1073.12
#2014-05-07|1073.16
#2014-05-08|1079.17
#2014-05-09|1083.30
#2014-05-12|1080.33
#2014-05-13|1080.33
#2014-05-14|1093.57
#2014-05-15|1090.86
#2014-05-16|1088.72
#2014-05-19|1097.28
#2014-05-20|1090.79
#2014-05-21|1090.82
#2014-05-22|1092.09
#2014-05-23|1089.48
#2014-05-26|1086.35
#2014-05-27|1086.54
#2014-05-28|1086.44
#2014-05-29|1092.40
#2014-05-30|1092.16
#2014-06-02|1082.88
#2014-06-03|1087.74
#2014-06-04|1081.89
#2014-06-05|1086.85
#2014-06-06|1088.95
#2014-06-09|1093.20
#2014-06-10|1096.72
#2014-06-11|1096.52
#2014-06-12|1095.58
#2014-06-13|1093.01
#2014-06-16|1088.65
#2014-06-17|1091.37
#2014-06-18|1088.87
#2014-06-19|1098.98
#2014-06-20|1097.40
#2014-06-23|1098.58
#2014-06-24|1104.96
#2014-06-25|1098.66
#2014-06-26|1100.95
#2014-06-27|1099.20
#2014-06-30|1100.41
#2014-07-01|1099.93
#2014-07-02|1105.35
#2014-07-03|1108.98
#2014-07-04|1111.76
#2014-07-07|1116.37
#2014-07-08|1122.96
#2014-07-09|1122.03
#2014-07-10|1121.50
#2014-07-11|1114.48
#2014-07-14|1117.15
#2014-07-15|1117.15
#2014-07-16|1117.76
#2014-07-17|1120.05
#2014-07-18|1110.97
#2014-07-21|1112.06
#2014-07-22|1112.87
#2014-07-23|1116.63
#2014-07-24|1115.96
#2014-07-25|1116.85
#2014-07-28|1116.85
#2014-07-29|1116.85
#2014-07-30|1115.10
#2014-07-31|1107.11
#2014-08-01|1096.73
#2014-08-04|1107.79
#2014-08-05|1112.83
#2014-08-06|1106.09
#2014-08-07|1101.72
#2014-08-08|1088.07
#2014-08-11|1096.41
#2014-08-12|1097.97
#2014-08-13|1102.50
#2014-08-14|1107.99
#2014-08-15|1118.69
#2014-08-18|1117.14
#2014-08-19|1121.73
#2014-08-20|1119.55
#2014-08-21|1115.74
#2014-08-22|1117.84
#2014-08-25|1111.92
#2014-08-26|1112.33
#2014-08-27|1120.44
#2014-08-28|1120.24
#2014-08-29|1114.01
#2014-09-01|1114.01
#2014-09-02|1105.57
#2014-09-03|1104.20
#2014-09-04|1107.48
#2014-09-05|1108.34
#2014-09-08|1111.96
#2014-09-09|1105.92
#2014-09-10|1101.92
#2014-09-11|1103.24
#2014-09-12|1097.39
#2014-09-15|1081.25
#2014-09-16|1081.25
#2014-09-17|1081.93
#2014-09-18|1078.08
#2014-09-19|1080.82
#2014-09-22|1075.77
#2014-09-23|1071.87
#2014-09-24|1072.99
#2014-09-25|1071.70
#2014-09-26|1068.04
#2014-09-29|1063.89
#2014-09-30|1063.35
#2014-10-01|1064.02
#2014-10-02|1065.90
#2014-10-03|1063.65
#2014-10-06|1063.65
#2014-10-07|1056.48
#2014-10-08|1042.67
#2014-10-09|1055.35
#2014-10-10|1039.19
#2014-10-13|1028.80
#2014-10-14|1025.85
#2014-10-15|1015.17
#2014-10-16| 998.25
#2014-10-17|1017.08
#2014-10-20|1027.87
#2014-10-21|1027.12
#2014-10-22|1027.12
#2014-10-23|1033.66
#2014-10-24|1037.92
#2014-10-27|1042.45
#2014-10-28|1041.12
#2014-10-29|1048.45
#2014-10-30|1046.60
#2014-10-31|1053.11
#2014-11-03|1043.29
#2014-11-04|1035.39
#2014-11-05|1025.38
#2014-11-06|1026.20
#2014-11-07|1018.94
#2014-11-10|1023.93
#2014-11-11|1015.72
#2014-11-12|1013.44
#2014-11-13|1011.12
#2014-11-14|1006.03
#2014-11-17|1001.13
#2014-11-18|1004.00
#2014-11-19|1004.69
#2014-11-20|1000.23
#2014-11-21| 997.09
#2014-11-24|1010.34
#2014-11-25|1011.16
#2014-11-26|1013.26
#2014-11-27|1009.30
#2014-11-28| 993.31
#2014-12-01| 951.25
#2014-12-02| 959.03
#2014-12-03| 940.70
#2014-12-04| 936.01
#2014-12-05| 930.75
#2014-12-08| 919.47
#2014-12-09| 919.10
#2014-12-10| 931.66
#2014-12-11| 918.42
#2014-12-12| 908.84
#2014-12-15| 886.67
#2014-12-16| 878.56
#2014-12-17| 886.09
#2014-12-18| 902.40
#2014-12-19| 909.29
#2014-12-22| 921.04
#2014-12-23| 919.84
#2014-12-24| 920.32
#2014-12-25| 920.32
#2014-12-26| 928.60
#2014-12-29| 927.63
#2014-12-30| 926.05
#2014-12-31| 924.61
#2015-01-01| 924.61
#2015-01-02| 916.83
#2015-01-05| 903.44
#2015-01-06| 886.62
#2015-01-07| 877.41
#2015-01-08| 889.09
#2015-01-09| 893.81
#2015-01-12| 894.12
#2015-01-13| 894.23
#2015-01-14| 891.52
#2015-01-15| 902.08
#2015-01-16| 901.10
#2015-01-19| 903.41
#2015-01-20| 893.68
#2015-01-21| 900.67
#2015-01-22| 911.77
#2015-01-23| 919.72
#2015-01-26| 912.78
#2015-01-27| 920.38
#2015-01-28| 912.51
#2015-01-29| 904.05
#2015-01-30| 904.20
#2015-02-02| 904.20
#2015-02-03| 904.20
#2015-02-04| 930.02
#2015-02-05| 927.39
#2015-02-06| 938.96
#2015-02-09| 935.35
#2015-02-10| 931.04
#2015-02-11| 922.11
#2015-02-12| 918.09
#2015-02-13| 930.00
#2015-02-16| 932.28
#2015-02-17| 930.75
#2015-02-18| 921.13
#2015-02-19| 921.13
#2015-02-20| 921.13
#2015-02-23| 918.70
#2015-02-24| 921.75
#2015-02-25| 929.24
#2015-02-26| 937.11
#2015-02-27| 932.03
#2015-03-02| 921.45
#2015-03-03| 923.67
#2015-03-04| 920.33
#2015-03-05| 911.73
#2015-03-06| 911.17
#2015-03-09| 898.60
#2015-03-10| 891.89
#2015-03-11| 887.16
#2015-03-12| 893.32
#2015-03-13| 891.49
#2015-03-16| 884.96
#2015-03-17| 889.15
#2015-03-18| 889.77
#2015-03-19| 895.84
#2015-03-20| 888.61
#2015-03-23| 894.35
#2015-03-24| 912.88
#2015-03-25| 910.15
#2015-03-26| 912.40
#2015-03-27| 905.34
#2015-03-30| 901.67
#2015-03-31| 907.72
#2015-04-01| 905.55
#2015-04-02| 916.57
#2015-04-03| 927.17
#2015-04-06| 930.43
#2015-04-07| 934.22
#2015-04-08| 934.82
#2015-04-09| 934.64
#2015-04-10| 923.52
#2015-04-13| 912.31
#2015-04-14| 913.03
#2015-04-15| 914.03
#2015-04-16| 931.27
#2015-04-17| 938.85
#2015-04-20| 940.46
#2015-04-21| 942.83
#2015-04-22| 945.63
#2015-04-23| 938.14
#2015-04-24| 957.02
#2015-04-27| 958.21
#2015-04-28| 957.49
#2015-04-29| 952.35
#2015-04-30| 942.30
#2015-05-01| 942.30
#2015-05-04| 942.30
#2015-05-05| 933.85
#2015-05-06| 941.51
#2015-05-07| 928.15
#2015-05-08| 927.93
#2015-05-11| 925.67
#2015-05-12| 918.09
#2015-05-13| 925.58
#2015-05-14| 931.49
#2015-05-15| 938.07
#2015-05-18| 942.55
#2015-05-19| 931.21
#2015-05-20| 924.38
#2015-05-21| 921.38
#2015-05-22| 922.12
#2015-05-25| 904.59
#2015-05-26| 899.59
#2015-05-27| 893.67
#2015-05-28| 892.04
#2015-05-29| 883.15
#2015-06-01| 878.62
#2015-06-02| 874.64
#2015-06-03| 881.96
#2015-06-04| 877.68
#2015-06-05| 873.53
#2015-06-08| 859.48
#2015-06-09| 857.65
#2015-06-10| 863.63
#2015-06-11| 859.81
#2015-06-12| 857.14
#2015-06-15| 849.54
#2015-06-16| 850.80
#2015-06-17| 850.82
#2015-06-18| 858.42
#2015-06-19| 852.13
#2015-06-22| 859.98
#2015-06-23| 855.93
#2015-06-24| 855.43
#2015-06-25| 847.96
#2015-06-26| 842.22
#2015-06-29| 829.12
#2015-06-30| 837.13
#2015-07-01| 853.38
#2015-07-02| 849.49
#2015-07-03| 848.77
#2015-07-06| 833.52
#2015-07-07| 831.23
#2015-07-08| 821.09
#2015-07-09| 826.94
#2015-07-10| 834.31
#2015-07-13| 832.66
#2015-07-14| 834.39
#2015-07-15| 836.90
#2015-07-16| 837.11
#2015-07-17| 837.11
#2015-07-20| 836.82
#2015-07-21| 842.63
#2015-07-22| 843.14
#2015-07-23| 837.83
#2015-07-24| 836.35
#2015-07-27| 830.58
#2015-07-28| 825.02
#2015-07-29| 826.46
#2015-07-30| 825.32
#2015-07-31| 833.09
#2015-08-03| 833.04
#2015-08-04| 824.92
#2015-08-05| 820.87
#2015-08-06| 801.95
#2015-08-07| 791.17
#2015-08-10| 776.41
#2015-08-11| 762.62
#2015-08-12| 732.78
#2015-08-13| 745.33
#2015-08-14| 721.99
#2015-08-17| 704.49
#2015-08-18| 710.11
#2015-08-19| 710.71
#2015-08-20| 702.52
#2015-08-21| 694.08
#2015-08-24| 664.30
#2015-08-25| 678.85
#2015-08-26| 678.90
#2015-08-27| 691.87
#2015-08-28| 701.59
#2015-08-31| 701.59
#2015-09-01| 706.32
#2015-09-02| 692.50
#2015-09-03| 691.89
#2015-09-04| 685.26
#2015-09-07| 671.46
#2015-09-08| 672.27
#2015-09-09| 681.11
#2015-09-10| 683.90
#2015-09-11| 684.56
#2015-09-14| 699.25
#2015-09-15| 703.55
#2015-09-16| 703.55
#2015-09-17| 725.76
#2015-09-18| 730.21
#2015-09-21| 709.12
#2015-09-22| 703.29
#2015-09-23| 686.76
#2015-09-24| 686.76
#2015-09-25| 681.24
#2015-09-28| 674.60
#2015-09-29| 666.52
#2015-09-30| 682.49
#2015-10-01| 685.79
#2015-10-02| 682.32
#2015-10-05| 694.25
#2015-10-06| 700.60
#2015-10-07| 738.74
#2015-10-08| 734.70
#2015-10-09| 759.53
#2015-10-12| 760.12
#2015-10-13| 753.13
#2015-10-14| 753.13
#2015-10-15| 764.86
#2015-10-16| 755.67
#2015-10-19| 751.88
#2015-10-20| 737.53
#2015-10-21| 736.23
#2015-10-22| 735.51
#2015-10-23| 749.30
#2015-10-26| 747.11
#2015-10-27| 735.85
#2015-10-28| 730.66
#2015-10-29| 719.87
#2015-10-30| 720.50
#2015-11-02| 719.40
#2015-11-03| 727.36
#2015-11-04| 733.78
#2015-11-05| 730.22
#2015-11-06| 727.44
#2015-11-09| 718.04
#2015-11-10| 718.04
#2015-11-11| 711.57
#2015-11-12| 710.42
#2015-11-13| 706.95
#2015-11-16| 703.69
#2015-11-17| 706.31
#2015-11-18| 703.37
#2015-11-19| 711.75
#2015-11-20| 723.19
#2015-11-23| 722.66
#2015-11-24| 733.32
#2015-11-25| 741.49
#2015-11-26| 740.16
#2015-11-27| 732.90
#2015-11-30| 728.89
#2015-12-01| 738.31
#2015-12-02| 736.24
#2015-12-03| 735.13
#2015-12-04| 734.37
#2015-12-07| 738.78
#2015-12-08| 729.63
#2015-12-09| 723.69
#2015-12-10| 721.33
#2015-12-11| 711.79
#2015-12-14| 701.57
#2015-12-15| 703.51
#2015-12-16| 707.04
#2015-12-17| 716.98
#2015-12-18| 714.75
#2015-12-21| 707.93
#2015-12-22| 714.00
#2015-12-23| 719.81
#2015-12-24| 719.81
#2015-12-25| 719.81
#2015-12-28| 724.53
#2015-12-29| 730.76
#2015-12-30| 732.71
#2015-12-31| 733.46
#2016-01-01| 733.46
#2016-01-04| 710.35
#2016-01-05| 716.24
#2016-01-06| 710.75
#2016-01-07| 705.04
#2016-01-08| 707.40
#2016-01-11| 700.46
#2016-01-12| 696.94
#2016-01-13| 701.91
#2016-01-14| 695.72
#2016-01-15| 692.61
#2016-01-18| 690.02
#2016-01-19| 697.79
#2016-01-20| 687.35
#2016-01-21| 681.30
#2016-01-22| 704.12
#2016-01-25| 704.12
#2016-01-26| 703.69
#2016-01-27| 711.30
#2016-01-28| 721.11
#2016-01-29| 743.76
#2016-02-01| 743.76
#2016-02-02| 730.08
#2016-02-03| 720.17
#2016-02-04| 741.00
#2016-02-05| 740.71
#2016-02-08| 740.71
#2016-02-09| 740.71
#2016-02-10| 740.49
#2016-02-11| 735.32
#2016-02-12| 731.04
#2016-02-15| 740.63
#2016-02-16| 742.41
#2016-02-17| 731.95
#2016-02-18| 746.83
#2016-02-19| 738.34
#2016-02-22| 741.05
#2016-02-23| 742.63
#2016-02-24| 733.21
#2016-02-25| 730.49
#2016-02-26| 732.47
#2016-02-29| 731.43
#2016-03-01| 743.12
#2016-03-02| 751.92
#2016-03-03| 757.06
#2016-03-04| 760.86
#2016-03-07| 765.35
#2016-03-08| 757.29
#2016-03-09| 755.63
#2016-03-10| 763.47
#2016-03-11| 768.06
#2016-03-14| 766.41
#2016-03-15| 758.34
#2016-03-16| 759.71
#2016-03-17| 777.90
#2016-03-18| 785.86
#2016-03-21| 784.57
#2016-03-22| 796.67
#2016-03-23| 799.31
#2016-03-24| 788.78
#2016-03-25| 784.25
#2016-03-28| 786.79
#2016-03-29| 795.24
#2016-03-30| 808.73
#2016-03-31| 817.09
#2016-04-01| 816.09
#2016-04-04| 819.47
#2016-04-05| 813.16
#2016-04-06| 814.30
#2016-04-07| 817.76
#2016-04-08| 818.65
#2016-04-11| 819.34
#2016-04-12| 821.33
#2016-04-13| 825.61
#2016-04-14| 821.96
#2016-04-15| 821.06
#2016-04-18| 811.53
#2016-04-19| 816.69
#2016-04-20| 821.13
#2016-04-21| 823.13
#2016-04-22| 818.19
#2016-04-25| 814.42
#2016-04-26| 800.51
#2016-04-27| 803.33
#2016-04-28| 800.53
#2016-04-29| 797.12
#2016-05-02| 797.12
#2016-05-03| 782.88
#2016-05-04| 774.31
#2016-05-05| 766.68
#2016-05-06| 768.77
#2016-05-09| 761.80
#2016-05-10| 755.79
#2016-05-11| 761.91
#2016-05-12| 765.07
#2016-05-13| 756.51
#2016-05-16| 752.29
#2016-05-17| 758.59
#2016-05-18| 753.53
#2016-05-19| 748.03
#2016-05-20| 746.62
#2016-05-23| 749.13
#2016-05-24| 738.02
#2016-05-25| 742.61
#2016-05-26| 745.89
#2016-05-27| 749.15
#2016-05-30| 739.33
#2016-05-31| 736.46
#2016-06-01| 733.69
#2016-06-02| 734.65
#2016-06-03| 737.92
#2016-06-06| 750.12
#2016-06-07| 763.94
#2016-06-08| 761.81
#2016-06-09| 761.11
#2016-06-10| 753.38
#2016-06-13| 744.40
#2016-06-14| 740.99
#2016-06-15| 742.22
#2016-06-16| 736.02
#2016-06-17| 739.27
#2016-06-20| 748.92
#2016-06-21| 757.01
#2016-06-22| 757.01
#2016-06-23| 760.81
#2016-06-24| 742.96
#2016-06-27| 739.15
#2016-06-28| 745.32
#2016-06-29| 755.40
#2016-06-30| 761.42
#2016-07-01| 764.76
#2016-07-04| 768.47
#2016-07-05| 761.96
#2016-07-06| 761.96
#2016-07-07| 761.96
#2016-07-08| 757.69
#2016-07-11| 770.26
#2016-07-12| 772.48
#2016-07-13| 779.88
#2016-07-14| 782.24
#2016-07-15| 787.43
#2016-07-18| 782.06
#2016-07-19| 778.04
#2016-07-20| 773.38
#2016-07-21| 765.48
#2016-07-22| 763.39
#2016-07-25| 765.06
#2016-07-26| 763.31
#2016-07-27| 761.51
#2016-07-28| 764.76
#2016-07-29| 758.46
#2016-08-01| 772.76
#2016-08-02| 768.30
#2016-08-03| 759.73
#2016-08-04| 764.46
#2016-08-05| 773.59
#2016-08-08| 774.78
#2016-08-09| 776.66
#2016-08-10| 785.72
#2016-08-11| 785.14
#2016-08-12| 782.93
#2016-08-15| 790.03
#2016-08-16| 798.42
#2016-08-17| 790.22
#2016-08-18| 794.64
#2016-08-19| 787.28
#2016-08-22| 786.88
#2016-08-23| 782.00
#2016-08-24| 779.25
#2016-08-25| 782.48
#2016-08-26| 784.03
#2016-08-29| 777.74
#2016-08-30| 775.21
#2016-08-31| 775.21
#2016-09-01| 768.49
#2016-09-02| 767.57
#2016-09-05| 773.26
#2016-09-06| 776.20
#2016-09-07| 780.59
#2016-09-08| 783.85
#2016-09-09| 776.88
#2016-09-12| 776.88
#2016-09-13| 766.08
#2016-09-14| 757.72
#2016-09-15| 753.60
#2016-09-16| 753.60
#2016-09-19| 752.65
#2016-09-20| 753.42
#2016-09-21| 756.05
#2016-09-22| 766.24
#2016-09-23| 766.02
#2016-09-26| 762.01
#2016-09-27| 761.04
#2016-09-28| 759.77
#2016-09-29| 763.96
#2016-09-30| 754.14
#2016-10-03| 754.14
#2016-10-04| 760.26
#2016-10-05| 758.41
#2016-10-06| 758.68
#2016-10-07| 755.42
#2016-10-10| 754.91
#2016-10-11| 754.45
#2016-10-12| 749.40
#2016-10-13| 745.51
#2016-10-14| 746.23
#2016-10-17| 741.63
#2016-10-18| 751.46
#2016-10-19| 752.17
#2016-10-20| 752.37
#2016-10-21| 753.21
#2016-10-24| 756.24
#2016-10-25| 759.71
#2016-10-26| 756.91
#2016-10-27| 750.95
#2016-10-28| 748.47
#2016-10-31| 749.54
#2016-11-01| 750.86
#2016-11-02| 744.06
#2016-11-03| 740.18
#2016-11-04| 738.06
#2016-11-07| 737.33
#2016-11-08| 743.51
#2016-11-09| 731.54
#2016-11-10| 727.10
#2016-11-11| 717.35
#2016-11-14| 702.24
#2016-11-15| 707.37
#2016-11-16| 705.13
#2016-11-17| 697.15
#2016-11-18| 694.10
#2016-11-21| 693.91
#2016-11-22| 694.35
#2016-11-23| 690.12
#2016-11-24| 685.59
#2016-11-25| 685.27
#2016-11-28| 682.90
#2016-11-29| 680.99
#2016-11-30| 680.02
#2016-12-01| 682.30
#2016-12-02| 684.16
#2016-12-05| 682.48
#2016-12-06| 685.13
#2016-12-07| 686.20
#2016-12-08| 693.48
#2016-12-09| 692.06
#2016-12-12| 692.06
#2016-12-13| 692.76
#2016-12-14| 690.17
#2016-12-15| 685.72
#2016-12-16| 682.78
#2016-12-19| 681.73
#2016-12-20| 680.95
#2016-12-21| 680.10
#2016-12-22| 677.52
#2016-12-23| 674.71
#2016-12-26| 674.71
#2016-12-27| 674.82
#2016-12-28| 678.03
#2016-12-29| 680.23
#2016-12-30| 681.79
#2017-01-02| 681.79
#2017-01-03| 680.14
#2017-01-04| 683.67
#2017-01-05| 689.86
#2017-01-06| 696.46
#2017-01-09| 693.58
#2017-01-10| 695.68
#2017-01-11| 699.26
#2017-01-12| 703.15
#2017-01-13| 699.78
#2017-01-16| 694.23
#2017-01-17| 697.87
#2017-01-18| 701.58
#2017-01-19| 701.57
#2017-01-20| 700.58
#2017-01-23| 703.60
#2017-01-24| 708.19
#2017-01-25| 708.49
#2017-01-26| 713.68
#2017-01-27| 711.89
#2017-01-30| 711.89
#2017-01-31| 705.92
#2017-02-01| 705.92
#2017-02-02| 708.76
#2017-02-03| 712.63
#2017-02-06| 715.93
#2017-02-07| 713.67
#2017-02-08| 713.82
#2017-02-09| 713.82
#2017-02-10| 716.60
#2017-02-13| 719.96
#2017-02-14| 719.62
#2017-02-15| 720.32
#2017-02-16| 718.31
#2017-02-17| 718.82
#2017-02-20| 720.35
#2017-02-21| 719.36
#2017-02-22| 721.64
#2017-02-23| 721.30
#2017-02-24| 720.15
#2017-02-27| 718.52
#2017-02-28| 719.20
#2017-03-01| 719.49
#2017-03-02| 726.49
#2017-03-03| 722.51
#2017-03-06| 730.44
#2017-03-07| 733.18
#2017-03-08| 730.96
#2017-03-09| 726.26
#2017-03-10| 727.50
#2017-03-13| 730.23
#2017-03-14| 730.23
#2017-03-15| 728.45
#2017-03-16| 738.32
#2017-03-17| 742.31
#2017-03-20| 745.50
#2017-03-21| 747.48
#2017-03-22| 744.84
#2017-03-23| 745.87
#2017-03-24| 745.68
#2017-03-27| 747.15
#2017-03-28| 751.03
#2017-03-29| 749.24
#2017-03-30| 748.47
#2017-03-31| 744.32
#2017-04-03| 747.06
#2017-04-04| 747.92
#2017-04-05| 748.41
#2017-04-06| 744.76
#2017-04-07| 745.14
#2017-04-10| 745.43
#2017-04-11| 744.53
#2017-04-12| 748.41
#2017-04-13| 747.82
#2017-04-14| 743.54
#2017-04-17| 746.51
#2017-04-18| 749.68
#2017-04-19| 751.01
#2017-04-20| 752.81
#2017-04-21| 758.13
#2017-04-24| 758.13
#2017-04-25| 768.58
#2017-04-26| 775.67
#2017-04-27| 775.32
#2017-04-28| 777.96
#2017-05-01| 777.96
#2017-05-02| 784.86
#2017-05-03| 784.05
#2017-05-04| 775.95
#2017-05-05| 776.48
#2017-05-08| 780.88
#2017-05-09| 778.56
#2017-05-10| 778.56
#2017-05-11| 782.57
#2017-05-12| 783.76
#2017-05-15| 788.62
#2017-05-16| 787.86
#2017-05-17| 786.99
#2017-05-18| 781.99
#2017-05-19| 784.70
#2017-05-22| 790.11
#2017-05-23| 787.87
#2017-05-24| 788.13
#2017-05-25| 793.16
#2017-05-26| 792.36
#2017-05-29| 787.49
#2017-05-30| 784.58
#2017-05-31| 785.87
#2017-06-01| 784.31
#2017-06-02| 793.19
#2017-06-05| 800.82
#2017-06-06| 800.44
#2017-06-07| 799.69
#2017-06-08| 799.22
#2017-06-09| 802.11
#2017-06-12| 802.11
#2017-06-13| 800.32
#2017-06-14| 805.92
#2017-06-15| 802.45
#2017-06-16| 800.05
#2017-06-19| 797.82
#2017-06-20| 793.84
#2017-06-21| 790.07
#2017-06-22| 790.83
#2017-06-23| 792.27
#2017-06-26| 792.27
#2017-06-27| 792.27
#2017-06-28| 788.61
#2017-06-29| 790.61
#2017-06-30| 788.81
#2017-07-03| 788.51
#2017-07-04| 787.15
#2017-07-05| 789.80
#2017-07-06| 789.69
#2017-07-07| 784.53
#2017-07-10| 783.01
#2017-07-11| 781.03
#2017-07-12| 784.07
#2017-07-13| 783.82
#2017-07-14| 784.54
#2017-07-17| 785.65
#2017-07-18| 786.28
#2017-07-19| 787.04
#2017-07-20| 785.55
#2017-07-21| 788.15
#2017-07-24| 790.34
#2017-07-25| 789.65
#2017-07-26| 790.23
#2017-07-27| 793.89
#2017-07-28| 792.02
#2017-07-31| 789.83
#2017-08-01| 790.60
#2017-08-02| 792.81
#2017-08-03| 793.50
#2017-08-04| 794.85
#2017-08-07| 794.22
#2017-08-08| 794.82
#2017-08-09| 792.76
#2017-08-10| 791.11
#2017-08-11| 784.16
#2017-08-14| 786.94
#2017-08-15| 787.77
#2017-08-16| 789.37
#2017-08-17| 791.49
#2017-08-18| 793.10
#2017-08-21| 791.15
#2017-08-22| 793.92
#2017-08-23| 794.17
#2017-08-24| 795.53
#2017-08-25| 794.57
#2017-08-28| 795.25
#2017-08-29| 791.72
#2017-08-30| 796.17
#2017-08-31| 796.17
#2017-09-01| 796.17
#2017-09-04| 796.17
#2017-09-05| 797.44
#2017-09-06| 802.82
#2017-09-07| 814.27
#2017-09-08| 816.42
#2017-09-11| 817.13
#2017-09-12| 817.28
#2017-09-13| 817.26
#2017-09-14| 813.15
#2017-09-15| 819.17
#2017-09-18| 817.73
#2017-09-19| 814.25
#2017-09-20| 814.58
#2017-09-21| 811.29
#2017-09-22| 811.29
#2017-09-25| 807.59
#2017-09-26| 805.21
#2017-09-27| 801.55
#2017-09-28| 797.06
#2017-09-29| 799.82
#2017-10-02| 796.59
#2017-10-03| 797.65
#2017-10-04| 800.55
#2017-10-05| 800.35
#2017-10-06| 801.10
#2017-10-09| 801.71
#2017-10-10| 803.55
#2017-10-11| 802.98
#2017-10-12| 802.11
#2017-10-13| 802.91
#2017-10-16| 805.12
#2017-10-17| 802.11
#2017-10-18| 802.11
#2017-10-19| 801.18
#2017-10-20| 800.03
#2017-10-23| 797.27
#2017-10-24| 794.36
#2017-10-25| 795.79
#2017-10-26| 794.48
#2017-10-27| 798.15
#2017-10-30| 801.82
#2017-10-31| 802.00
#2017-11-01| 802.16
#2017-11-02| 800.44
#2017-11-03| 800.12
#2017-11-06| 803.15
#2017-11-07| 805.68
#2017-11-08| 804.36
#2017-11-09| 809.45
#2017-11-10| 811.46
#2017-11-13| 809.61
#2017-11-14| 807.56
#2017-11-15| 806.68
#2017-11-16| 802.40
#2017-11-17| 806.26
#2017-11-20| 806.17
#2017-11-21| 806.20
#2017-11-22| 817.26
#2017-11-23| 818.78
#2017-11-24| 814.48
#2017-11-27| 816.24
#2017-11-28| 816.13
#2017-11-29| 822.78
#2017-11-30| 822.62
#2017-12-01| 822.62
#2017-12-04| 825.54
#2017-12-05| 826.64
#2017-12-06| 821.14
#2017-12-07| 818.11
#2017-12-08| 819.04
#2017-12-11| 821.63
#2017-12-12| 825.57
#2017-12-13| 827.78
#2017-12-14| 836.34
#2017-12-15| 836.43
#2017-12-18| 835.81
#2017-12-19| 832.60
#2017-12-20| 839.52
#2017-12-21| 838.67
#2017-12-22| 842.24
#2017-12-25| 842.24
#2017-12-26| 840.59
#2017-12-27| 846.94
#2017-12-28| 852.67
#2017-12-29| 866.84
#2018-01-01| 866.84
#2018-01-02| 865.71
#2018-01-03| 874.07
#2018-01-04| 883.05
#2018-01-05| 894.07
#2018-01-08| 903.60
#2018-01-09| 897.06
#2018-01-10| 895.16
#2018-01-11| 894.12
#2018-01-12| 902.41
#2018-01-15| 904.27
#2018-01-16| 903.65
#2018-01-17| 905.19
#2018-01-18| 902.28
#2018-01-19| 909.61
#2018-01-22| 913.29
#2018-01-23| 920.58
#2018-01-24| 922.17
#2018-01-25| 932.02
#2018-01-26| 937.89
#2018-01-29| 940.52
#2018-01-30| 931.89
#2018-01-31| 931.89
#2018-02-01| 931.89
#2018-02-02| 933.80
#2018-02-05| 919.76
#2018-02-06| 896.00
#2018-02-07| 908.16
#2018-02-08| 905.66
#2018-02-09| 894.14
#2018-02-12| 896.23
#2018-02-13| 898.42
#2018-02-14| 904.78
#2018-02-15| 914.40
#2018-02-16| 914.40
#2018-02-19| 924.54
#2018-02-20| 920.69
#2018-02-21| 922.38
#2018-02-22| 919.34
#2018-02-23| 922.31
#2018-02-26| 923.68
#2018-02-27| 927.22
#2018-02-28| 916.00
#2018-03-01| 915.50
#2018-03-02| 916.96
#2018-03-05| 906.81
#2018-03-06| 908.66
#2018-03-07| 898.70
#2018-03-08| 898.01
#2018-03-09| 899.35
#2018-03-12| 910.38
#2018-03-13| 911.57
#2018-03-14| 910.59
#2018-03-15| 904.29
#2018-03-16| 906.08
#2018-03-19| 904.35
#2018-03-20| 905.79
#2018-03-21| 905.93
#2018-03-22| 912.90
#2018-03-23| 905.01
#2018-03-26| 906.69
#2018-03-27| 913.45
#2018-03-28| 911.93
#2018-03-29| 910.45
#2018-03-30| 914.27
#2018-04-02| 913.50
#2018-04-03| 907.24
#2018-04-04| 884.84
#2018-04-05| 897.47
#2018-04-06| 895.52
#2018-04-09| 903.00
#2018-04-10| 914.59
#2018-04-11| 920.39
#2018-04-12| 919.72
#2018-04-13| 918.48
#2018-04-16| 920.40
#2018-04-17| 917.63
#2018-04-18| 916.57
#2018-04-19| 923.23
#2018-04-20| 916.30
#2018-04-23| 910.43
#2018-04-24| 901.33
#2018-04-25| 892.23
#2018-04-26| 893.62
#2018-04-27| 899.06
#2018-04-30| 901.91
#2018-05-01| 901.91
#2018-05-02| 893.17
#2018-05-03| 891.96
#2018-05-04| 886.97
#2018-05-07| 878.93
#2018-05-08| 886.65
#2018-05-09| 886.65
#2018-05-10| 886.65
#2018-05-11| 886.65
#2018-05-14| 888.94
#2018-05-15| 886.39
#2018-05-16| 888.53
#2018-05-17| 885.08
#2018-05-18| 882.88
#2018-05-21| 882.09
#2018-05-22| 883.43
#2018-05-23| 863.61
#2018-05-24| 851.38
#2018-05-25| 862.06
#2018-05-28| 854.01
#2018-05-29| 854.01
#2018-05-30| 823.70
#2018-05-31| 834.49
#2018-06-01| 841.87
#2018-06-04| 845.45
#2018-06-05| 847.46
#2018-06-06| 857.43
#2018-06-07| 860.92
#2018-06-08| 855.97
#2018-06-11| 855.42
#2018-06-12| 849.29
#2018-06-13| 849.11
#2018-06-14| 849.84
#2018-06-15| 849.84
#2018-06-18| 840.54
#2018-06-19| 827.63
#2018-06-20| 827.11
#2018-06-21| 816.23
#2018-06-22| 820.36
#2018-06-25| 811.68
#2018-06-26| 809.07
#2018-06-27| 803.12
#2018-06-28| 800.54
#2018-06-29| 813.72
#2018-07-02| 810.21
#2018-07-03| 806.50
#2018-07-04| 811.04
#2018-07-05| 812.93
#2018-07-06| 802.50
#2018-07-09| 804.00
#2018-07-10| 812.76
#2018-07-11| 808.41
#2018-07-12| 816.69
#2018-07-13| 823.21
#2018-07-16| 828.71
#2018-07-17| 831.23
#2018-07-18| 836.02
#2018-07-19| 839.39
#2018-07-20| 838.43
#2018-07-23| 842.27
#2018-07-24| 844.55
#2018-07-25| 847.09
#2018-07-26| 846.67
#2018-07-27| 846.84
#2018-07-30| 847.67
#2018-07-31| 851.52
#2018-08-01| 852.97
#2018-08-02| 845.61
#2018-08-03| 846.24
#2018-08-06| 846.16
#2018-08-07| 851.11
#2018-08-08| 857.90
#2018-08-09| 857.99
#2018-08-10| 856.28
#2018-08-13| 844.38
#2018-08-14| 844.03
#2018-08-15| 843.50
#2018-08-16| 839.15
#2018-08-17| 841.36
#2018-08-20| 843.97
#2018-08-21| 848.46
#2018-08-22| 848.46
#2018-08-23| 852.88
#2018-08-24| 848.72
#2018-08-27| 851.90
#2018-08-28| 856.20
#2018-08-29| 850.19
#2018-08-30| 847.63
#2018-08-31| 847.63
#2018-09-03| 840.38
#2018-09-04| 838.98
#2018-09-05| 829.86
#2018-09-06| 829.76
#2018-09-07| 830.15
#2018-09-10| 830.15
#2018-09-11| 830.15
#2018-09-12| 820.51
#2018-09-13| 823.50
#2018-09-14| 829.40
#2018-09-17| 829.40
#2018-09-18| 823.09
#2018-09-19| 826.32
#2018-09-20| 828.96
#2018-09-21| 833.47
#2018-09-24| 828.79
#2018-09-25| 825.47
#2018-09-26| 826.02
#2018-09-27| 826.73
#2018-09-28| 826.66
#2018-10-01| 826.09
#2018-10-02| 827.54
#2018-10-03| 827.50
#2018-10-04| 823.29
#2018-10-05| 818.19
#2018-10-08| 810.07
#2018-10-09| 809.05
#2018-10-10| 790.35
#2018-10-11| 779.08
#2018-10-12| 787.59
#2018-10-15| 785.82
#2018-10-16| 789.18
#2018-10-17| 792.25
#2018-10-18| 790.34
#2018-10-19| 786.90
#2018-10-22| 783.06
#2018-10-23| 771.70
#2018-10-24| 768.26
#2018-10-25| 761.29
#2018-10-26| 759.97
#2018-10-29| 756.39
#2018-10-30| 757.81
#2018-10-31| 770.22
#2018-11-01| 771.34
#2018-11-02| 780.37
#2018-11-05| 774.46
#2018-11-06| 774.46
#2018-11-07| 779.38
#2018-11-08| 781.75
#2018-11-09| 773.64
#2018-11-12| 765.81
#2018-11-13| 761.37
#2018-11-14| 761.79
#2018-11-15| 766.61
#2018-11-16| 773.10
#2018-11-19| 775.36
#2018-11-20| 775.36
#2018-11-21| 769.02
#2018-11-22| 767.53
#2018-11-23| 767.10
#2018-11-26| 769.64
#2018-11-27| 759.35
#2018-11-28| 758.89
#2018-11-29| 764.49
#2018-11-30| 756.62
#2018-12-03| 768.79
#2018-12-04| 769.37
#2018-12-05| 765.18
#2018-12-06| 759.17
#2018-12-07| 758.54
#2018-12-10| 748.82
#2018-12-11| 742.29
#2018-12-12| 745.77
#2018-12-13| 750.64
#2018-12-14| 743.85
#2018-12-17| 734.13
#2018-12-18| 727.16
#2018-12-19| 735.60
#2018-12-20| 734.89
#2018-12-21| 741.06
#2018-12-24| 746.17
#2018-12-25| 746.17
#2018-12-26| 742.35
#2018-12-27| 752.80
#2018-12-28| 756.34
#2018-12-31| 759.17
#2019-01-01| 759.17
#2019-01-02| 749.87
#2019-01-03| 750.88
#2019-01-04| 750.51
#2019-01-07| 759.68
#2019-01-08| 757.11
#2019-01-09| 759.85
#2019-01-10| 768.29
#2019-01-11| 771.75
#2019-01-14| 767.36
#2019-01-15| 768.90
#2019-01-16| 766.37
#2019-01-17| 770.92
#2019-01-18| 774.90
#2019-01-21| 774.90
#2019-01-22| 773.57
#2019-01-23| 766.92
#2019-01-24| 769.83
#2019-01-25| 777.85
#2019-01-28| 777.97
#2019-01-29| 774.60
#2019-01-30| 772.24
#2019-01-31| 774.12
#2019-02-01| 774.12
#2019-02-04| 776.81
#2019-02-05| 776.81
#2019-02-06| 776.81
#2019-02-07| 786.18
#2019-02-08| 784.33
#2019-02-11| 784.10
#2019-02-12| 781.51
#2019-02-13| 783.39
#2019-02-14| 783.67
#2019-02-15| 781.71
#2019-02-18| 784.32
#2019-02-19| 791.75
#2019-02-20| 805.59
#2019-02-21| 806.55
#2019-02-22| 801.32
#2019-02-25| 802.49
#2019-02-26| 799.63
#2019-02-27| 797.85
#2019-02-28| 792.89
#2019-03-01| 788.81
#2019-03-04| 786.39
#2019-03-05| 783.76
#2019-03-06| 783.48
#2019-03-07| 784.68
#2019-03-08| 781.06
#2019-03-11| 774.34
#2019-03-12| 778.80
#2019-03-13| 779.98
#2019-03-14| 778.73
#2019-03-15| 782.11
#2019-03-18| 788.45
#2019-03-19| 786.32
#2019-03-20| 787.79
#2019-03-21| 781.22
#2019-03-22| 782.22
#2019-03-25| 773.70
#2019-03-26| 774.05
#2019-03-27| 770.30
#2019-03-28| 769.67
#2019-03-29| 770.35
#2019-04-01| 765.10
#2019-04-02| 765.89
#2019-04-03| 772.76
#2019-04-04| 773.51
#2019-04-05| 771.35
#2019-04-08| 771.21
#2019-04-09| 772.33
#2019-04-10| 768.98
#2019-04-11| 760.80
#2019-04-12| 762.49
#2019-04-15| 763.75
#2019-04-16| 758.29
#2019-04-17| 753.04
#2019-04-18| 751.81
#2019-04-19| 754.52
#2019-04-22| 760.19
#2019-04-23| 764.14
#2019-04-24| 769.16
#2019-04-25| 766.61
#2019-04-26| 767.53
#2019-04-29| 766.20
#2019-04-30| 766.99
#2019-05-01| 766.99
#2019-05-02| 762.18
#2019-05-03| 762.80
#2019-05-06| 757.78
#2019-05-07| 757.93
#2019-05-08| 754.14
#2019-05-09| 746.09
#2019-05-10| 742.51
#2019-05-13| 735.48
#2019-05-14| 733.05
#2019-05-15| 738.22
#2019-05-16| 733.70
#2019-05-17| 734.30
#2019-05-20| 734.30
#2019-05-21| 730.11
#2019-05-22| 730.11
#2019-05-23| 726.82
#2019-05-24| 725.39
#2019-05-27| 727.42
#2019-05-28| 734.34
#2019-05-29| 736.20
#2019-05-30| 744.54
#2019-05-31| 751.69
#2019-06-03| 754.51
#2019-06-04| 752.44
#2019-06-05| 752.44
#2019-06-06| 752.44
#2019-06-07| 757.53
#2019-06-10| 760.53
#2019-06-11| 758.92
#2019-06-12| 760.64
#2019-06-13| 756.37
#2019-06-14| 753.07
#2019-06-17| 750.58
#2019-06-18| 754.64
#2019-06-19| 761.74
#2019-06-20| 773.32
#2019-06-21| 777.32
#2019-06-24| 775.04
#2019-06-25| 774.81
#2019-06-26| 772.99
#2019-06-27| 773.52
#2019-06-28| 775.35
#2019-07-01| 780.87
#2019-07-02| 784.58
#2019-07-03| 784.52
#2019-07-04| 784.83
#2019-07-05| 781.31
#2019-07-08| 778.43
#2019-07-09| 780.63
#2019-07-10| 779.63
#2019-07-11| 784.07
#2019-07-12| 781.63
#2019-07-15| 784.09
#2019-07-16| 782.96
#2019-07-17| 777.32
#2019-07-18| 773.61
#2019-07-19| 778.11
#2019-07-22| 777.20
#2019-07-23| 776.44
#2019-07-24| 775.90
#2019-07-25| 777.22
#2019-07-26| 772.12
#2019-07-29| 767.85
#2019-07-30| 767.85
#2019-07-31| 762.59
#2019-08-01| 760.86
#2019-08-02| 753.22
#2019-08-05| 740.35
#2019-08-06| 739.29
#2019-08-07| 736.16
#2019-08-08| 741.92
#2019-08-09| 742.02
#2019-08-12| 742.02
#2019-08-13| 729.50
#2019-08-14| 734.15
#2019-08-15| 731.22
#2019-08-16| 733.20
#2019-08-19| 733.52
#2019-08-20| 734.57
#2019-08-21| 732.97
#2019-08-22| 733.10
#2019-08-23| 736.15
#2019-08-26| 728.58
#2019-08-27| 723.89
#2019-08-28| 720.77
#2019-08-29| 720.10
#2019-08-30| 730.08
#2019-09-02| 730.08
#2019-09-03| 718.47
#2019-09-04| 724.38
#2019-09-05| 726.98
#2019-09-06| 730.81
#2019-09-09| 730.81
#2019-09-10| 731.36
#2019-09-11| 732.52
#2019-09-12| 734.79
#2019-09-13| 736.82
#2019-09-16| 736.82
#2019-09-17| 733.47
#2019-09-18| 731.47
#2019-09-19| 728.52
#2019-09-20| 733.09
#2019-09-23| 730.17
#2019-09-24| 729.21
#2019-09-25| 727.07
#2019-09-26| 728.64
#2019-09-27| 725.13
#2019-09-30| 724.65
#2019-10-01| 725.44
#2019-10-02| 720.38
#2019-10-03| 716.55
#2019-10-04| 715.01
#2019-10-07| 714.24
#2019-10-08| 715.51
#2019-10-09| 710.34
#2019-10-10| 711.40
#2019-10-11| 716.31
#2019-10-14| 720.62
#2019-10-15| 721.43
#2019-10-16| 724.40
#2019-10-17| 725.83
#2019-10-18| 723.84
#2019-10-21| 724.17
#2019-10-22| 724.33
#2019-10-23| 722.05
#2019-10-24| 723.02
#2019-10-25| 721.13
#2019-10-28| 721.13
#2019-10-29| 724.23
#2019-10-30| 724.14
#2019-10-31| 732.68
#2019-11-01| 733.10
#2019-11-04| 740.13
#2019-11-05| 745.28
#2019-11-06| 742.73
#2019-11-07| 748.09
#2019-11-08| 746.63
#2019-11-11| 744.78
#2019-11-12| 744.91
#2019-11-13| 738.10
#2019-11-14| 736.86
#2019-11-15| 738.05
#2019-11-18| 740.37
#2019-11-19| 739.98
#2019-11-20| 737.84
#2019-11-21| 734.11
#2019-11-22| 734.59
#2019-11-25| 731.59
#2019-11-26| 727.77
#2019-11-27| 729.65
#2019-11-28| 727.35
#2019-11-29| 719.94
#2019-12-02| 720.86
#2019-12-03| 717.47
#2019-12-04| 717.12
#2019-12-05| 720.17
#2019-12-06| 723.18
#2019-12-09| 720.94
#2019-12-10| 720.60
#2019-12-11| 721.75
#2019-12-12| 724.17
#2019-12-13| 730.49
#2019-12-16| 728.74
#2019-12-17| 731.74
#2019-12-18| 741.95
#2019-12-19| 738.65
#2019-12-20| 744.05
#2019-12-23| 745.12
#2019-12-24| 742.47
#2019-12-25| 742.47
#2019-12-26| 743.31
#2019-12-27| 748.41
#2019-12-30| 754.81
#2019-12-31| 748.12
#2020-01-01| 748.12
#2020-01-02| 754.67
#2020-01-03| 756.10
#2020-01-06| 750.85
#2020-01-07| 756.93
#2020-01-08| 745.21
#2020-01-09| 750.37
#2020-01-10| 752.28
#2020-01-13| 752.07
#2020-01-14| 748.25
#2020-01-15| 749.52
#2020-01-16| 752.61
#2020-01-17| 756.45
#2020-01-20| 754.18
#2020-01-21| 751.23
#2020-01-22| 749.46
#2020-01-23| 746.93
#2020-01-24| 747.67
#2020-01-27| 747.67
#2020-01-28| 732.26
#2020-01-29| 734.07
#2020-01-30| 729.92
#2020-01-31| 720.41
#2020-02-03| 711.75
#2020-02-04| 717.61
#2020-02-05| 718.42
#2020-02-06| 724.82
#2020-02-07| 723.14
#2020-02-10| 716.58
#2020-02-11| 722.83
#2020-02-12| 719.85
#2020-02-13| 720.42
#2020-02-14| 722.84
#2020-02-17| 720.53
#2020-02-18| 716.57
#2020-02-19| 714.84
#2020-02-20| 711.63
#2020-02-21| 708.61
#2020-02-24| 682.04
#2020-02-25| 686.99
#2020-02-26| 683.63
#2020-02-27| 685.89
#2020-02-28| 672.44
#2020-03-02| 665.28
#2020-03-03| 670.83
#2020-03-04| 679.50
#2020-03-05| 685.15
#2020-03-06| 677.37
#2020-03-09| 639.04
#2020-03-10| 638.09
#2020-03-11| 645.63
#2020-03-12| 626.75
#2020-03-13| 589.42
#2020-03-16| 549.30
#2020-03-17| 534.27
#2020-03-18| 520.61
#2020-03-19| 500.25
#2020-03-20| 539.07
#2020-03-23| 511.60
#2020-03-24| 529.95
#2020-03-25| 550.30
#2020-03-26| 560.74
#2020-03-27| 569.57
#2020-03-30| 561.66
#2020-03-31| 573.59
#2020-04-01| 560.53
#2020-04-02| 567.07
#2020-04-03| 565.71
#2020-04-06| 571.47
#2020-04-07| 585.62
#2020-04-08| 580.29
#2020-04-09| 586.16
#2020-04-10| 581.92
#2020-04-13| 581.27
#2020-04-14| 588.92
#2020-04-15| 596.56
#2020-04-16| 591.65
#2020-04-17| 601.96
#2020-04-20| 605.62
#2020-04-21| 587.82
#2020-04-22| 592.35
#2020-04-23| 593.98
#2020-04-24| 590.45
#2020-04-27| 591.19
#2020-04-28| 589.84
#2020-04-29| 597.05
#2020-04-30| 614.45
#2020-05-01| 614.45
#2020-05-04| 602.15
#2020-05-05| 609.39
#2020-05-06| 602.64
#2020-05-07| 602.64
#2020-05-08| 604.90
#2020-05-11| 604.90
#2020-05-12| 605.08
#2020-05-13| 614.92
#2020-05-14| 613.40
#2020-05-15| 615.72
#2020-05-18| 619.93
#2020-05-19| 629.59
#2020-05-20| 634.54
#2020-05-21| 647.09
#2020-05-22| 635.35
#2020-05-25| 635.35
#2020-05-26| 635.35
#2020-05-27| 647.34
#2020-05-28| 648.43
#2020-05-29| 660.52
#2020-06-01| 672.28
#2020-06-02| 685.33
#2020-06-03| 698.08
#2020-06-04| 707.55
#2020-06-05| 709.41
#2020-06-08| 709.41
#2020-06-09| 719.38
#2020-06-10| 724.09
#2020-06-11| 716.29
#2020-06-12| 706.33
#2020-06-15| 679.32
#2020-06-16| 691.30
#2020-06-17| 692.97
#2020-06-18| 682.73
#2020-06-19| 685.37
#2020-06-22| 685.17
#2020-06-23| 684.02
#2020-06-24| 684.34
#2020-06-25| 677.53
#2020-06-26| 673.53
#2020-06-29| 678.34
#2020-06-30| 682.75
#2020-07-01| 693.01
#2020-07-02| 703.02
#2020-07-03| 712.12
#2020-07-06| 727.78
#2020-07-07| 726.56
#2020-07-08| 732.09
#2020-07-09| 739.49
#2020-07-10| 742.71
#2020-07-13| 754.83
#2020-07-14| 748.22
#2020-07-15| 741.25
#2020-07-16| 727.43
#2020-07-17| 749.81
#2020-07-20| 753.04
#2020-07-21| 755.99
#2020-07-22| 753.02
#2020-07-23| 762.21
#2020-07-24| 753.69
#2020-07-27| 760.72
#2020-07-28| 772.37
#2020-07-29| 773.72
#2020-07-30| 770.71
#2020-07-31| 770.71
#2020-08-03| 765.62
#2020-08-04| 774.07
#2020-08-05| 778.50
#2020-08-06| 788.43
#2020-08-07| 780.93
#2020-08-10| 770.19
#2020-08-11| 770.88
#2020-08-12| 757.01
#2020-08-13| 766.80
#2020-08-14| 755.41
#2020-08-17| 749.55
#2020-08-18| 772.43
#2020-08-19| 775.47
#2020-08-20| 775.47
#2020-08-21| 779.14
#2020-08-24| 776.08
#2020-08-25| 762.49
#2020-08-26| 766.48
#2020-08-27| 766.65
#2020-08-28| 761.60
#2020-08-31| 761.60
#2020-09-01| 764.18
#2020-09-02| 767.40
#2020-09-03| 754.02
#2020-09-04| 749.35
#2020-09-07| 745.57
#2020-09-08| 737.72
#2020-09-09| 720.59
#2020-09-10| 708.70
#2020-09-11| 726.58
#2020-09-14| 740.52
#2020-09-15| 751.01
#2020-09-16| 751.01
#2020-09-17| 740.47
#2020-09-18| 744.42
#2020-09-21| 737.47
#2020-09-22| 739.09
#2020-09-23| 730.48
#2020-09-24| 732.54
#2020-09-25| 738.16
#2020-09-28| 741.12
#2020-09-29| 741.73
#2020-09-30| 739.41
#2020-10-01| 738.35
#2020-10-02| 739.56
#2020-10-05| 747.89
#2020-10-06| 743.16
#2020-10-07| 737.84
#2020-10-08| 749.05
#2020-10-09| 757.00
#2020-10-12| 752.09
#2020-10-13| 754.98
#2020-10-14| 757.01
#2020-10-15| 753.65
#2020-10-16| 753.37
#2020-10-19| 761.88
#2020-10-20| 757.60
#2020-10-21| 744.70
#2020-10-22| 747.29
#2020-10-23| 740.90
#2020-10-26| 738.02
#2020-10-27| 743.45
#2020-10-28| 741.30
#2020-10-29| 741.30
#2020-10-30| 727.10
#2020-11-02| 720.36
#2020-11-03| 720.44
#2020-11-04| 719.92
#2020-11-05| 741.08
#2020-11-06| 755.86
#2020-11-09| 759.36
#2020-11-10| 769.63
#2020-11-11| 766.83
#2020-11-12| 772.87
#2020-11-13| 775.17
#2020-11-16| 779.79
#2020-11-17| 787.35
#2020-11-18| 786.02
#2020-11-19| 773.25
#2020-11-20| 781.55
#2020-11-23| 783.62
#2020-11-24| 769.62
#2020-11-25| 778.57
#2020-11-26| 792.26
#2020-11-27| 790.30
#2020-11-30| 778.62
#2020-12-01| 790.19
#2020-12-02| 788.53
#2020-12-03| 802.46
#2020-12-04| 804.76
#2020-12-07| 803.38
#2020-12-08| 809.62
#2020-12-09| 815.38
#2020-12-10| 819.88
#2020-12-11| 831.82
#2020-12-14| 814.29
#2020-12-15| 819.96
#2020-12-16| 830.27
#2020-12-17| 828.18
#2020-12-18| 815.94
#2020-12-21| 811.45
#2020-12-22| 799.95
#2020-12-23| 808.38
#2020-12-24| 806.00
#2020-12-25| 806.00
#2020-12-28| 809.79
#2020-12-29| 806.21
#2020-12-30| 812.83
#2020-12-31| 808.81
#2021-01-01| 808.81
#2021-01-04| 797.31
#2021-01-05| 796.28
#2021-01-06| 788.24
#2021-01-07| 784.27
#2021-01-08| 798.38
#2021-01-11| 788.72
#2021-01-12| 790.43
#2021-01-13| 806.73
#2021-01-14| 806.15
#2021-01-15| 802.56
#2021-01-18| 794.54
#2021-01-19| 790.28
#2021-01-20| 792.73
#2021-01-21| 791.49
#2021-01-22| 793.59
#2021-01-25| 785.02
#2021-01-26| 784.16
#2021-01-27| 788.19
#2021-01-28| 788.19
#2021-01-29| 786.51
#2021-02-01| 786.51
#2021-02-02| 792.12
#2021-02-03| 791.99
#2021-02-04| 793.03
#2021-02-05| 788.18
#2021-02-08| 785.45
#2021-02-09| 794.16
#2021-02-10| 799.17
#2021-02-11| 802.42
#2021-02-12| 802.42
#2021-02-15| 807.93
#2021-02-16| 809.79
#2021-02-17| 804.18
#2021-02-18| 794.52
#2021-02-19| 798.63
#2021-02-22| 791.58
#2021-02-23| 790.21
#2021-02-24| 783.35
#2021-02-25| 797.31
#2021-02-26| 792.35
#2021-03-01| 786.17
#2021-03-02| 787.11
#2021-03-03| 796.90
#2021-03-04| 790.50
#2021-03-05| 794.12
#2021-03-08| 787.03
#2021-03-09| 792.66
#2021-03-10| 798.65
#2021-03-11| 801.56
#2021-03-12| 794.81
#2021-03-15| 796.88
#2021-03-16| 797.80
#2021-03-17| 797.79
#2021-03-18| 802.48
#2021-03-19| 800.18
#2021-03-22| 795.48
#2021-03-23| 784.26
#2021-03-24| 783.42
#2021-03-25| 779.61
#2021-03-26| 782.87
#2021-03-29| 786.34
#2021-03-30| 783.05
#2021-03-31| 769.59
#2021-04-01| 777.05
#2021-04-02| 779.47
#2021-04-05| 779.93
#2021-04-06| 781.00
#2021-04-07| 788.99
#2021-04-08| 792.07
#2021-04-09| 790.29
#2021-04-12| 790.40
#2021-04-13| 784.53
#2021-04-14| 786.42
#2021-04-15| 790.15
#2021-04-16| 789.44
#2021-04-19| 785.60
#2021-04-20| 788.72
#2021-04-21| 784.00
#2021-04-22| 791.80
#2021-04-23| 793.45
#2021-04-26| 802.94
#2021-04-27| 797.03
#2021-04-28| 794.74
#2021-04-29| 794.74
#2021-04-30| 790.88
#2021-05-03| 782.16
#2021-05-04| 777.63
#2021-05-05| 771.81
#2021-05-06| 767.83
#2021-05-07| 774.41
#2021-05-10| 771.41
#2021-05-11| 763.52
#2021-05-12| 766.00
#2021-05-13| 766.00
#2021-05-14| 766.00
#2021-05-17| 761.29
#2021-05-18| 767.25
#2021-05-19| 758.88
#2021-05-20| 752.44
#2021-05-21| 747.80
#2021-05-24| 754.48
#2021-05-25| 757.40
#2021-05-26| 757.40
#2021-05-27| 763.54
#2021-05-28| 762.96
#2021-05-31| 758.83
#2021-06-01| 760.40
#2021-06-02| 768.89
#2021-06-03| 765.97
#2021-06-04| 760.02
#2021-06-07| 760.02
#2021-06-08| 765.33
#2021-06-09| 761.87
#2021-06-10| 761.07
#2021-06-11| 762.14
#2021-06-14| 765.53
#2021-06-15| 765.77
#2021-06-16| 761.03
#2021-06-17| 753.97
#2021-06-18| 761.96
#2021-06-21| 752.47
#2021-06-22| 749.63
#2021-06-23| 744.79
#2021-06-24| 737.95
#2021-06-25| 739.56
#2021-06-28| 733.26
#2021-06-29| 735.11
#2021-06-30| 729.05
#2021-07-01| 728.23
#2021-07-02| 725.82
#2021-07-05| 726.44
#2021-07-06| 728.74
#2021-07-07| 727.07
#2021-07-08| 711.44
#2021-07-09| 714.86
#2021-07-12| 710.06
#2021-07-13| 713.46
#2021-07-14| 711.81
#2021-07-15| 717.36
#2021-07-16| 716.87
#2021-07-19| 713.37
#2021-07-20| 713.37
#2021-07-21| 713.28
#2021-07-22| 719.41
#2021-07-23| 718.91
#2021-07-26| 712.90
#2021-07-27| 713.05
#2021-07-28| 710.96
#2021-07-29| 708.36
#2021-07-30| 705.89
#2021-08-02| 705.83
#2021-08-03| 708.59
#2021-08-04| 703.59
#2021-08-05| 705.11
#2021-08-06| 703.14
#2021-08-09| 704.86
#2021-08-10| 704.86
#2021-08-11| 705.80
#2021-08-12| 705.10
#2021-08-13| 704.72
#2021-08-16| 702.21
#2021-08-17| 710.15
#2021-08-18| 712.54
#2021-08-19| 706.14
#2021-08-20| 708.24
#2021-08-23| 713.74
#2021-08-24| 730.10
#2021-08-25| 737.78
#2021-08-26| 744.57
#2021-08-27| 747.20
#2021-08-30| 757.58
#2021-08-31| 757.58
#2021-09-01| 753.35
#2021-09-02| 750.02
#2021-09-03| 755.50
#2021-09-06| 755.80
#2021-09-07| 756.38
#2021-09-08| 760.10
#2021-09-09| 751.19
#2021-09-10| 753.03
#2021-09-13| 746.42
#2021-09-14| 739.44
#2021-09-15| 739.17
#2021-09-16| 739.17
#2021-09-17| 736.27
#2021-09-20| 721.93
#2021-09-21| 723.60
#2021-09-22| 723.92
#2021-09-23| 728.60
#2021-09-24| 727.21
#2021-09-27| 726.18
#2021-09-28| 730.03
#2021-09-29| 730.52
#2021-09-30| 729.15
#2021-10-01| 724.17
#2021-10-04| 727.51
#2021-10-05| 729.32
#2021-10-06| 737.49
#2021-10-07| 739.96
#2021-10-08| 743.09
#2021-10-11| 749.20
#2021-10-12| 754.80
#2021-10-13| 761.07
#2021-10-14| 761.68
#2021-10-15| 763.95
#2021-10-18| 765.08
#2021-10-19| 765.08
#2021-10-20| 766.32
#2021-10-21| 760.63
#2021-10-22| 760.80
#2021-10-25| 759.82
#2021-10-26| 758.01
#2021-10-27| 756.21
#2021-10-28| 750.96
#2021-10-29| 752.94
#2021-11-01| 735.79
#2021-11-02| 740.95
#2021-11-03| 737.98
#2021-11-04| 737.98
#2021-11-05| 736.63
#2021-11-08| 736.82
#2021-11-09| 733.13
#2021-11-10| 730.15
#2021-11-11| 725.51
#2021-11-12| 732.44
#2021-11-15| 730.98
#2021-11-16| 729.37
#2021-11-17| 726.85
#2021-11-18| 724.88
#2021-11-19| 724.13
#2021-11-22| 723.95
#2021-11-23| 720.18
#2021-11-24| 716.55
#2021-11-25| 711.51
#2021-11-26| 706.31
#2021-11-29| 706.88
#2021-11-30| 710.63
#2021-12-01| 701.52
#2021-12-02| 696.20
#2021-12-03| 696.03
#2021-12-06| 687.41
#2021-12-07| 693.86
#2021-12-08| 694.85
#2021-12-09| 698.97
#2021-12-10| 693.14
#2021-12-13| 691.21
#2021-12-14| 683.68
#2021-12-15| 685.82
#2021-12-16| 691.03
#2021-12-17| 694.70
#2021-12-20| 687.80
#2021-12-21| 690.19
#2021-12-22| 693.24
#2021-12-23| 703.62
#2021-12-24| 704.92
#2021-12-27| 713.64
#2021-12-28| 718.79
#2021-12-29| 720.90
#2021-12-30| 721.44
#2021-12-31| 728.47
#2022-01-03| 723.95
#2022-01-04| 721.43
#2022-01-05| 723.44
#2022-01-06| 715.00
#2022-01-07| 718.77
#2022-01-10| 720.89
#2022-01-11| 724.88
#2022-01-12| 726.60
#2022-01-13| 727.86
#2022-01-14| 717.53
#2022-01-17| 712.08
#2022-01-18| 712.08
#2022-01-19| 701.16
#2022-01-20| 702.83
#2022-01-21| 701.06
#2022-01-24| 697.41
#2022-01-25| 691.21
#2022-01-26| 695.69
#2022-01-27| 693.89
#2022-01-28| 697.07
#2022-01-31| 697.20
#2022-02-01| 697.20
#2022-02-02| 697.20
#2022-02-03| 702.67
#2022-02-04| 702.93
#2022-02-07| 706.13
#2022-02-08| 707.25
#2022-02-09| 714.93
#2022-02-10| 721.30
#2022-02-11| 722.11
#2022-02-14| 720.96
#2022-02-15| 726.55
#2022-02-16| 729.48
#2022-02-17| 729.74
#2022-02-18| 728.14
#2022-02-21| 722.08
#2022-02-22| 715.09
#2022-02-23| 720.41
#2022-02-24| 709.70
#2022-02-25| 719.15
#2022-02-28| 723.06
#2022-03-01| 720.87
#2022-03-02| 719.10
#2022-03-03| 726.03
#2022-03-04| 718.37
#2022-03-07| 700.78
#2022-03-08| 686.42
#2022-03-09| 696.36
#2022-03-10| 704.69
#2022-03-11| 700.35
#2022-03-14| 697.85
#2022-03-15| 691.55
#2022-03-16| 702.61
#2022-03-17| 714.29
#2022-03-18| 712.46
#2022-03-21| 712.89
#2022-03-22| 709.58
#2022-03-23| 714.82
#2022-03-24| 715.55
#2022-03-25| 721.63
#2022-03-28| 716.32
#2022-03-29| 711.57
#2022-03-30| 715.86
#2022-03-31| 719.17
#2022-04-01| 722.89
#2022-04-04| 720.86
#2022-04-05| 722.61
#2022-04-06| 723.68
#2022-04-07| 718.35
#2022-04-08| 722.12
#2022-04-11| 716.45
#2022-04-12| 711.94
#2022-04-13| 714.00
#2022-04-14| 713.67
#2022-04-15| 710.92
#2022-04-18| 702.86
#2022-04-19| 702.86
#2022-04-20| 704.21
#2022-04-21| 704.34
#2022-04-22| 698.43
#2022-04-25| 684.74
#2022-04-26| 688.42
#2022-04-27| 682.32
#2022-04-28| 688.31
#2022-04-29| 691.43
#2022-05-02| 691.43
#2022-05-03| 691.43
#2022-05-04| 691.43
#2022-05-05| 684.19
#2022-05-06| 671.04
#2022-05-09| 661.59
#2022-05-10| 663.96
#2022-05-11| 664.72
#2022-05-12| 652.62
#2022-05-13| 654.85
#2022-05-16| 654.85
#2022-05-17| 659.22
#2022-05-18| 660.86
#2022-05-19| 655.20
#2022-05-20| 659.79
#2022-05-23| 659.34
#2022-05-24| 652.81
#2022-05-25| 653.09
#2022-05-26| 655.83
#2022-05-27| 660.63
#2022-05-30| 661.65
#2022-05-31| 668.80
#2022-06-01| 663.93
#2022-06-02| 661.78
#2022-06-03| 659.47
#2022-06-06| 659.47
#2022-06-07| 653.66
#2022-06-08| 653.10
#2022-06-09| 648.62
#2022-06-10| 640.01
#2022-06-13| 621.64
#2022-06-14| 625.25
#2022-06-15| 617.12
#2022-06-16| 622.68
#2022-06-17| 616.93
#2022-06-20| 608.99
#2022-06-21| 617.70
#2022-06-22| 606.37
#2022-06-23| 605.79
#2022-06-24| 610.52
#2022-06-27| 611.45
#2022-06-28| 618.11
#2022-06-29| 615.54
#2022-06-30| 612.47
#2022-07-01| 611.63
#2022-07-04| 605.36
#2022-07-05| 605.82
#2022-07-06| 598.27
#2022-07-07| 596.70
#2022-07-08| 598.69
#2022-07-11| 598.69
#2022-07-12| 595.72
#2022-07-13| 591.78
#2022-07-14| 593.04
#2022-07-15| 590.49
#2022-07-18| 595.26
#2022-07-19| 595.38
#2022-07-20| 598.44
#2022-07-21| 603.70
#2022-07-22| 610.87
#2022-07-25| 610.92
#2022-07-26| 610.10
#2022-07-27| 612.76
#2022-07-28| 622.14
#2022-07-29| 623.89
#2022-08-01| 627.09
#2022-08-02| 622.75
#2022-08-03| 621.54
#2022-08-04| 628.19
#2022-08-05| 625.86
#2022-08-08| 623.43
#2022-08-09| 623.72
#2022-08-10| 618.65
#2022-08-11| 628.48
#2022-08-12| 627.42
#2022-08-15| 623.75
#2022-08-16| 627.07
#2022-08-17| 626.72
#2022-08-18| 625.59
#2022-08-19| 623.36
#2022-08-22| 613.63
#2022-08-23| 612.15
#2022-08-24| 608.50
#2022-08-25| 620.19
#2022-08-26| 621.62
#2022-08-29| 616.01
#2022-08-30| 622.81
#2022-08-31| 622.81
#2022-09-01| 614.80
#2022-09-02| 613.93
#2022-09-05| 613.01
#2022-09-06| 612.43
#2022-09-07| 613.74
#2022-09-08| 615.59
#2022-09-09| 617.05
#2022-09-12| 618.06
#2022-09-13| 613.26
#2022-09-14| 603.26
#2022-09-15| 603.39
#2022-09-16| 603.39
#2022-09-19| 593.04
#2022-09-20| 595.31
#2022-09-21| 589.59
#2022-09-22| 585.26
#2022-09-23| 578.29
#2022-09-26| 569.70
#2022-09-27| 567.81
#2022-09-28| 562.01
#2022-09-29| 559.49
#2022-09-30| 560.44
#2022-10-03| 557.29
#2022-10-04| 561.76
#2022-10-05| 567.91
#2022-10-06| 568.76
#2022-10-07| 562.69
#2022-10-10| 562.69
#2022-10-11| 550.82
#2022-10-12| 546.39
#2022-10-13| 542.98
#2022-10-14| 544.90
#2022-10-17| 543.35
#2022-10-18| 548.96
#2022-10-19| 552.49
#2022-10-20| 557.92
#2022-10-21| 558.84
#2022-10-24| 558.84
#2022-10-25| 559.21
#2022-10-26| 564.89
#2022-10-27| 565.59
#2022-10-28| 562.78
#2022-10-31| 566.13
#2022-11-01| 560.12
#2022-11-02| 561.41
#2022-11-03| 550.64
#2022-11-04| 555.80
#2022-11-07| 558.05
#2022-11-08| 557.84
#2022-11-09| 565.12
#2022-11-10| 565.12
#2022-11-11| 583.65
#2022-11-14| 586.59
#2022-11-15| 588.58
#2022-11-16| 586.94
#2022-11-17| 584.12
#2022-11-18| 584.12
#2022-11-21| 579.85
#2022-11-22| 578.35
#2022-11-23| 580.78
#2022-11-24| 614.12
#2022-11-25| 611.90
#2022-11-28| 611.90
#2022-11-29| 605.27
#2022-11-30| 618.86
#2022-12-01| 628.50
#2022-12-02| 628.43
#2022-12-05| 626.54
#2022-12-06| 623.10
#2022-12-07| 621.51
#2022-12-08| 619.86
#2022-12-09| 623.27
#2022-12-12| 620.90
#2022-12-13| 619.06
#2022-12-14| 628.97
#2022-12-15| 619.68
#2022-12-16| 620.89
#2022-12-19| 620.37
#2022-12-20| 614.87
#2022-12-21| 612.14
#2022-12-22| 616.29
#2022-12-23| 619.56
#2022-12-26| 619.56
#2022-12-27| 620.49
#2022-12-28| 620.57
#2022-12-29| 624.37
#2022-12-30| 626.95
#2023-01-02| 626.95
#2023-01-03| 621.28
#2023-01-04| 620.92
#2023-01-05| 627.21
#2023-01-06| 624.39
#2023-01-09| 634.18
#2023-01-10| 632.64
#2023-01-11| 634.80
#2023-01-12| 638.40
#2023-01-13| 644.46
#2023-01-16| 648.27
#2023-01-17| 648.25
#2023-01-18| 649.03
#2023-01-19| 650.19
#2023-01-20| 654.99
#2023-01-23| 654.99
#2023-01-24| 654.99
#2023-01-25| 661.79
#2023-01-26| 663.95
#2023-01-27| 665.38
#2023-01-30| 665.43
#2023-01-31| 656.73
#2023-02-01| 656.73
#2023-02-02| 663.14
#2023-02-03| 662.74
#2023-02-06| 662.74
#2023-02-07| 648.02
#2023-02-08| 645.95
#2023-02-09| 641.14
#2023-02-10| 641.36
#2023-02-13| 635.62
#2023-02-14| 640.02
#2023-02-15| 635.67
#2023-02-16| 633.74
#2023-02-17| 624.38
#2023-02-20| 622.93
#2023-02-21| 622.18
#2023-02-22| 616.32
#2023-02-23| 616.21
#2023-02-24| 617.04
#2023-02-27| 610.04
#2023-02-28| 608.46
#2023-03-01| 609.83
#2023-03-02| 610.48
#2023-03-03| 610.50
#2023-03-06| 610.84
#2023-03-07| 613.94
#2023-03-08| 605.38
#2023-03-09| 604.00
#2023-03-10| 597.15
#2023-03-13| 597.94
#2023-03-14| 585.42
#2023-03-15| 590.72
#2023-03-16| 584.39
#2023-03-17| 595.00
#2023-03-20| 589.09
#2023-03-21| 592.96
#2023-03-22| 595.91
#2023-03-23| 602.51
#2023-03-24| 596.51
#2023-03-27| 596.07
#2023-03-28| 603.60
#2023-03-29| 606.89
#2023-03-30| 608.40
#2023-03-31| 609.06
#2023-04-03| 613.20
#2023-04-04| 614.80
#2023-04-05| 615.74
#2023-04-06| 613.68
#2023-04-07| 614.42
#2023-04-10| 614.97
#2023-04-11| 617.19
#2023-04-12| 618.09
#2023-04-13| 620.53
#2023-04-14| 619.79
#2023-04-17| 616.43
#2023-04-18| 612.94
#2023-04-19| 608.15
#2023-04-20| 607.86
#2023-04-21| 607.86
#2023-04-24| 607.86
#2023-04-25| 606.19
#2023-04-26| 600.39
#2023-04-27| 601.06
#2023-04-28| 600.26
#2023-05-01| 600.26
#2023-05-02| 603.95
#2023-05-03| 604.55
#2023-05-04| 604.55
#2023-05-05| 606.70
#2023-05-08| 607.47
#2023-05-09| 606.94
#2023-05-10| 603.19
#2023-05-11| 601.35
#2023-05-12| 598.14
#2023-05-15| 593.13
#2023-05-16| 595.60
#2023-05-17| 593.33
#2023-05-18| 594.54
#2023-05-19| 594.19
#2023-05-22| 589.97
#2023-05-23| 584.17
#2023-05-24| 579.32
#2023-05-25| 571.60
#2023-05-26| 576.29
#2023-05-29| 578.04
#2023-05-30| 575.46
#2023-05-31| 571.49
#2023-06-01| 570.30
#2023-06-02| 574.66
#2023-06-05| 574.66
#2023-06-06| 569.64
#2023-06-07| 569.22
#2023-06-08| 564.50
#2023-06-09| 566.51
#2023-06-12| 570.03
#2023-06-13| 569.89
#2023-06-14| 572.00
#2023-06-15| 568.62
#2023-06-16| 572.37
#2023-06-19| 569.66
#2023-06-20| 565.19
#2023-06-21| 568.07
#2023-06-22| 566.93
#2023-06-23| 562.69
#2023-06-26| 561.25
#2023-06-27| 561.31
#2023-06-28| 561.64
#2023-06-29| 561.64
#2023-06-30| 559.57
#2023-07-03| 567.08
#2023-07-04| 567.97
#2023-07-05| 567.39
#2023-07-06| 564.71
#2023-07-07| 561.14
#2023-07-10| 562.77
#2023-07-11| 567.12
#2023-07-12| 570.44
#2023-07-13| 578.78
#2023-07-14| 594.79
#2023-07-17| 592.20
#2023-07-18| 590.98
#2023-07-19| 590.98
#2023-07-20| 590.81
#2023-07-21| 590.15
#2023-07-24| 591.75
#2023-07-25| 598.76
#2023-07-26| 603.90
#2023-07-27| 608.58
#2023-07-28| 603.85
#2023-07-31| 613.48
#2023-08-01| 609.57
#2023-08-02| 603.79
#2023-08-03| 600.36
#2023-08-04| 602.74
#2023-08-07| 602.28
#2023-08-08| 601.86
#2023-08-09| 607.14
#2023-08-10| 606.47
#2023-08-11| 604.39
#2023-08-14| 601.26
#2023-08-15| 601.46
#2023-08-16| 603.79
#2023-08-17| 596.19
#2023-08-18| 595.10
#2023-08-21| 596.05
#2023-08-22| 597.26
#2023-08-23| 592.44
#2023-08-24| 595.49
#2023-08-25| 595.99
#2023-08-28| 596.01
#2023-08-29| 601.26
#2023-08-30| 602.05
#2023-08-31| 602.05
#2023-09-01| 604.26
#2023-09-04| 602.91
#2023-09-05| 598.10
#2023-09-06| 600.05
#2023-09-07| 598.29
#2023-09-08| 596.33
#2023-09-11| 595.90
#2023-09-12| 594.10
#2023-09-13| 593.68
#2023-09-14| 593.72
#2023-09-15| 597.82
#2023-09-18| 596.01
#2023-09-19| 595.62
#2023-09-20| 596.73
#2023-09-21| 594.54
#2023-09-22| 595.61
#2023-09-25| 593.61
#2023-09-26| 593.17
#2023-09-27| 587.77
#2023-09-28| 587.77
#2023-09-29| 585.16
#2023-10-02| 580.44
#2023-10-03| 578.75
#2023-10-04| 575.21
#2023-10-05| 575.42
#2023-10-06| 577.41
#2023-10-09| 576.33
#2023-10-10| 582.73
#2023-10-11| 585.12
#2023-10-12| 588.88
#2023-10-13| 587.11
#2023-10-16| 584.54
#2023-10-17| 586.16
#2023-10-18| 583.44
#2023-10-19| 578.23
#2023-10-20| 576.98
#2023-10-23| 571.68
#2023-10-24| 573.58
#2023-10-25| 576.65
#2023-10-26| 575.61
#2023-10-27| 576.92
#2023-10-30| 576.69
#2023-10-31| 578.93
#2023-11-01| 574.67
#2023-11-02| 580.35
#2023-11-03| 586.64
#2023-11-06| 604.83
#2023-11-07| 600.20
#2023-11-08| 597.11
#2023-11-09| 594.45
#2023-11-10| 588.73
#2023-11-13| 588.73
#2023-11-14| 589.09
#2023-11-15| 601.40
#2023-11-16| 600.27
#2023-11-17| 599.65
#2023-11-20| 600.68
#2023-11-21| 605.23
#2023-11-22| 600.24
#2023-11-23| 599.52
#2023-11-24| 598.84
#2023-11-27| 597.48
#2023-11-28| 598.30
#2023-11-29| 599.68
#2023-11-30| 598.67
#2023-12-01| 596.80
#2023-12-04| 596.66
#2023-12-05| 595.76
#2023-12-06| 594.06
#2023-12-07| 591.44
#2023-12-08| 594.52
#2023-12-11| 595.50
#2023-12-12| 595.04
#2023-12-13| 594.66
#2023-12-14| 604.09
#2023-12-15| 606.13
#2023-12-18| 604.23
#2023-12-19| 606.13
#2023-12-20| 609.09
#2023-12-21| 607.06
#2023-12-22| 609.74
#2023-12-25| 609.74
#2023-12-26| 607.53
#2023-12-27| 609.88
#2023-12-28| 614.21
#2023-12-29| 615.18
#2024-01-01| 615.18
#2024-01-02| 614.02
#2024-01-03| 615.14
#2024-01-04| 620.84
#2024-01-05| 624.16
#2024-01-08| 629.16
#2024-01-09| 630.18
#2024-01-10| 625.96
#2024-01-11| 624.08
#2024-01-12| 626.47
#2024-01-15| 628.53
#2024-01-16| 622.41
#2024-01-17| 616.53
#2024-01-18| 610.38
#2024-01-19| 614.23
#2024-01-22| 616.61
#2024-01-23| 617.13
#2024-01-24| 620.35
#2024-01-25| 620.35
#2024-01-26| 622.49
#2024-01-29| 624.52
#2024-01-30| 624.46
#2024-01-31| 622.19
#2024-02-01| 622.19
#2024-02-02| 623.79
#2024-02-05| 617.28
#2024-02-06| 615.96
#2024-02-07| 616.66
#2024-02-08| 616.04
#2024-02-09| 617.06
#2024-02-12| 617.06
#2024-02-13| 623.69
#2024-02-14| 619.60
#2024-02-15| 620.44
#2024-02-16| 621.42
#2024-02-19| 621.56
#2024-02-20| 627.63
#2024-02-21| 626.89
#2024-02-22| 629.31
#2024-02-23| 630.75
#2024-02-26| 628.80
#2024-02-27| 634.97
#2024-02-28| 628.29
#2024-02-29| 632.73
#2024-03-01| 627.65
#2024-03-04| 631.04
#2024-03-05| 628.60
#2024-03-06| 625.92
#2024-03-07| 630.77
#2024-03-08| 634.98
#2024-03-11| 637.44
#2024-03-12| 641.01
#2024-03-13| 636.47
#2024-03-14| 638.49
#2024-03-15| 639.45
#2024-03-18| 640.39
#2024-03-19| 636.57
#2024-03-20| 633.71
#2024-03-21| 639.51
#2024-03-22| 637.56
#2024-03-25| 638.87
#2024-03-26| 640.69
#2024-03-27| 638.00
#2024-03-28| 638.00
#2024-03-29| 640.77
#2024-04-01| 642.61
#2024-04-02| 640.76
#2024-04-03| 637.85
#2024-04-04| 646.30
#2024-04-05| 646.19
#2024-04-08| 647.31
#2024-04-09| 645.64
#2024-04-10| 645.64
#2024-04-11| 645.64
#2024-04-12| 642.70
#2024-04-15| 636.18
#2024-04-16| 629.01
#2024-04-17| 632.36
#2024-04-18| 636.01
#2024-04-19| 635.44
#2024-04-22| 641.19
#2024-04-23| 643.08
#2024-04-24| 648.35
#2024-04-25| 646.98
#2024-04-26| 651.59
#2024-04-29| 657.10
#2024-04-30| 654.32
#2024-05-01| 654.32
#2024-05-02| 658.02
#2024-05-03| 664.66
#2024-05-06| 669.49
#2024-05-07| 673.51
#2024-05-08| 673.82
#2024-05-09| 672.55
#2024-05-10| 672.84
#2024-05-13| 676.30
#2024-05-14| 679.31
#2024-05-15| 686.18
#2024-05-16| 692.64
#2024-05-17| 696.60
#2024-05-20| 701.92
#2024-05-21| 698.30
#2024-05-22| 698.30
#2024-05-23| 700.92
#2024-05-24| 695.48
#2024-05-27| 697.91
#2024-05-28| 696.60
#2024-05-29| 692.75
#2024-05-30| 692.95
#2024-05-31| 687.29
#2024-06-03| 687.29
#2024-06-04| 694.64
#2024-06-05| 693.76
#2024-06-06| 697.97
#2024-06-07| 701.69
#2024-06-10| 696.22
#2024-06-11| 699.30
#2024-06-12| 700.76
#2024-06-13| 706.78
#2024-06-14| 702.19
#2024-06-17| 702.19
#2024-06-18| 701.14
#2024-06-19| 697.58
#2024-06-20| 694.37
#2024-06-21| 693.93
#2024-06-24| 690.11
#2024-06-25| 689.03
#2024-06-26| 690.82
#2024-06-27| 687.18
#2024-06-28| 690.49
#2024-07-01| 695.15
#2024-07-02| 697.07
#2024-07-03| 705.28
#2024-07-04| 708.33
#2024-07-05| 706.68
#2024-07-08| 706.68
#2024-07-09| 708.91
#2024-07-10| 712.49
#2024-07-11| 718.74
#2024-07-12| 718.02
#2024-07-15| 722.93
#2024-07-16| 721.30
#2024-07-17| 727.24
#2024-07-18| 724.79
#2024-07-19| 720.52
#2024-07-22| 714.95
#2024-07-23| 720.88
#2024-07-24| 715.25
#2024-07-25| 711.73
#2024-07-26| 713.30
#2024-07-29| 721.41
#2024-07-30| 718.65
#2024-07-31| 725.33
#2024-08-01| 729.45
#2024-08-02| 726.79
#2024-08-05| 694.72
#2024-08-06| 706.97
#2024-08-07| 715.01
#2024-08-08| 715.82
#2024-08-09| 731.53
#2024-08-12| 730.65
#2024-08-13| 730.01
#2024-08-14| 738.81
#2024-08-15| 733.69
#2024-08-16| 740.29
#2024-08-19| 759.20
#2024-08-20| 755.77
#2024-08-21| 753.19
#2024-08-22| 755.47
#2024-08-23| 750.26
#2024-08-26| 755.72
#2024-08-27| 760.13
#2024-08-28| 761.55
#2024-08-29| 755.46
#2024-08-30| 764.46
#2024-09-02| 760.61
#2024-09-03| 758.40
#2024-09-04| 756.23
#2024-09-05| 754.17
#2024-09-06| 749.22
#2024-09-09| 739.72
#2024-09-10| 748.00
#2024-09-11| 740.17
#2024-09-12| 742.90
#2024-09-13| 756.24
#2024-09-16| 756.24
#2024-09-17| 772.66
#2024-09-18| 773.65
#2024-09-19| 786.12
#2024-09-20| 791.60
#2024-09-23| 788.66
#2024-09-24| 798.46
#2024-09-25| 798.60
#2024-09-26| 793.79
#2024-09-27| 793.12
#2024-09-30| 790.83
#2024-10-01| 787.66
#2024-10-02| 776.54
#2024-10-03| 767.84
#2024-10-04| 765.18
#2024-10-07| 758.07
#2024-10-08| 759.34
#2024-10-09| 760.57
#2024-10-10| 761.92
#2024-10-11| 759.13
#2024-10-14| 758.06
#2024-10-15| 757.15
#2024-10-16| 757.06
#2024-10-17| 757.49
#2024-10-18| 762.02
#2024-10-21| 761.81
#2024-10-22| 757.53
#2024-10-23| 754.22
#2024-10-24| 749.64
#2024-10-25| 745.93
#2024-10-28| 738.90
#2024-10-29| 737.33
#2024-10-30| 732.97
#2024-10-31| 732.97
#2024-11-01| 735.10
#2024-11-04| 740.53
#2024-11-05| 747.07
#2024-11-06| 748.95
#2024-11-07| 742.99
#2024-11-08| 743.26
#2024-11-11| 732.59
#2024-11-12| 728.85
#2024-11-13| 729.02
#2024-11-14| 719.45
#2024-11-15| 718.92
#2024-11-18| 721.55
#2024-11-19| 722.71
#2024-11-20| 723.31
#2024-11-21| 718.68
#2024-11-22| 718.69
#2024-11-25| 727.05
#2024-11-26| 725.08
#2024-11-27| 729.67
#2024-11-28| 725.87
#2024-11-29| 725.30
#2024-12-02| 724.16
#2024-12-03| 728.56
#2024-12-04| 736.50
#2024-12-05| 741.86
#2024-12-06| 745.05
#2024-12-09| 742.86
#2024-12-10| 743.14
#2024-12-11| 739.86
#2024-12-12| 738.34
#2024-12-13| 741.29
#2024-12-16| 738.46
#2024-12-17| 731.47
#2024-12-18| 731.75
#2024-12-19| 728.29
#2024-12-20| 724.92
#2024-12-23| 729.27
#2024-12-24| 731.79
#2024-12-25| 731.79
#2024-12-26| 741.26
#2024-12-27| 746.57
#2024-12-30| 751.89
#2024-12-31| 753.08
#2025-01-01| 753.08
#2025-01-02| 748.56
#2025-01-03| 745.29
#2025-01-06| 742.91
#2025-01-07| 749.22
#2025-01-08| 739.94
#2025-01-09| 729.42
#2025-01-10| 730.98
#2025-01-13| 720.43
#2025-01-14| 716.03
#2025-01-15| 707.16
#2025-01-16| 705.56
#2025-01-17| 710.58
#2025-01-20| 715.59
#2025-01-21| 724.97
#2025-01-22| 731.65
#2025-01-23| 725.66
#2025-01-24| 731.75
#2025-01-27| 721.96
#2025-01-28| 715.73
#2025-01-29| 715.73
#2025-01-30| 715.73
#2025-01-31| 707.69
#2025-02-03| 704.44
#2025-02-04| 714.21
#2025-02-05| 723.32
#2025-02-06| 724.98
#2025-02-07| 729.03
#2025-02-10| 722.48
#2025-02-11| 722.48
#2025-02-12| 726.02
#2025-02-13| 724.58
#2025-02-14| 729.22
#2025-02-17| 726.09
#2025-02-18| 720.78
#2025-02-19| 717.30
#2025-02-20| 719.00
#2025-02-21| 723.66
#2025-02-24| 720.05
#2025-02-25| 706.84
#2025-02-26| 713.53
#2025-02-27| 714.32
#2025-02-28| 697.46
#2025-03-03| 696.43
#2025-03-04| 684.97
#2025-03-05| 697.22
#2025-03-06| 696.54
#2025-03-07| 693.69
#2025-03-10| 686.92
#2025-03-11| 679.66
#2025-03-12| 661.97
#2025-03-13| 674.86
#2025-03-14| 677.70
#2025-03-17| 685.93
#2025-03-18| 685.93
#2025-03-19| 683.46
#2025-03-20| 680.79
#2025-03-21| 681.73
#2025-03-24| 675.88
#2025-03-25| 681.00
#2025-03-26| 682.62
#2025-03-27| 690.21
#2025-03-28| 679.52
#2025-03-31| 679.52
#2025-04-01| 679.52
#2025-04-02| 678.99
#2025-04-03| 676.09
#2025-04-04| 669.22
#2025-04-07| 625.98
#2025-04-08| 627.15
#2025-04-09| 608.15
#2025-04-10| 643.46
#2025-04-11| 647.10
#2025-04-14| 661.05
#2025-04-15| 664.22
#2025-04-16| 659.12
#2025-04-17| 661.48
#2025-04-18| 669.08
#2025-04-21| 672.82
#2025-04-22| 662.50
#2025-04-23| 669.81
#2025-04-24| 674.24
#2025-04-25| 678.68
#2025-04-28| 686.14
#2025-04-29| 690.10
#2025-04-30| 699.06
#2025-05-01| 699.06
#2025-05-02| 715.05
#2025-05-05| 723.36
#2025-05-06| 715.46
#2025-05-07| 721.31
#2025-05-08| 712.60
#2025-05-09| 711.76
#2025-05-12| 711.76
#2025-05-13| 725.33
#2025-05-14| 733.37
#2025-05-15| 729.72
#2025-05-16| 724.93
#2025-05-19| 716.04
#2025-05-20| 713.21
#2025-05-21| 715.44
#2025-05-22| 707.54
#2025-05-23| 717.72
#2025-05-26| 718.59
#2025-05-27| 711.20
#2025-05-28| 713.59
#2025-05-29| 708.92
#2025-05-30| 701.94
#2025-06-02| 701.94
#2025-06-03| 700.51
#2025-06-04| 701.75
#2025-06-05| 710.85
#2025-06-06| 710.63
#2025-06-09| 713.46
#2025-06-10| 713.64
#2025-06-11| 716.61
#2025-06-12| 719.90
#2025-06-13| 710.82
#2025-06-16| 709.13
#2025-06-17| 704.80
#2025-06-18| 703.91
#2025-06-19| 696.94
#2025-06-20| 698.93
#2025-06-23| 696.01
#2025-06-24| 703.95
#2025-06-25| 708.15
#2025-06-26| 713.68
#2025-06-27| 713.68
#2025-06-30| 720.27
#2025-07-01| 727.86
#2025-07-02| 726.56
#2025-07-03| 729.36
#2025-07-04| 730.92
#2025-07-07| 721.95
#2025-07-08| 717.74
#2025-07-09| 716.76
#2025-07-10| 720.58
#2025-07-11| 720.62
#2025-07-14| 721.96
#2025-07-15| 717.72
#2025-07-16| 709.91
#2025-07-17| 712.10
#2025-07-18| 717.53
#2025-07-21| 717.85
#2025-07-22| 715.33
#2025-07-23| 721.06
#2025-07-24| 726.20
#2025-07-25| 722.12
#2025-07-28| 717.45
#2025-07-29| 714.94
#2025-07-30| 712.43
#2025-07-31| 706.78
#2025-08-01| 713.23
#2025-08-04| 715.98
#2025-08-05| 721.73
#2025-08-06| 720.21
#2025-08-07| 720.74
#2025-08-08| 720.58
#2025-08-11| 726.70
#2025-08-12| 729.15
#2025-08-13| 742.30
#2025-08-14| 739.06
#2025-08-15| 737.43
#2025-08-18| 739.11
#2025-08-19| 740.73
#2025-08-20| 737.03
#2025-08-21| 736.30
#2025-08-22| 737.60
#2025-08-25| 743.93
#2025-08-26| 733.68
#2025-08-27| 733.98
#2025-08-28| 736.29
#2025-08-29| 730.19
#2025-09-01| 730.19
#2025-09-02| 727.98
#2025-09-03| 732.08
#2025-09-04| 731.55
#2025-09-05| 731.55
#2025-09-08| 735.34
#2025-09-09| 738.92
#2025-09-10| 737.47
#2025-09-11| 735.06
#2025-09-12| 744.17
#2025-09-15| 744.17
#2025-09-16| 744.17
#2025-09-17| 752.67
#2025-09-18| 748.19
#2025-09-19| 745.43
#2025-09-22| 749.14
#2025-09-23| 751.31
#2025-09-24| 749.11
#2025-09-25| 748.23
#2025-09-26| 749.86
#2025-09-29| 751.19
#2025-09-30| 752.82
#2025-10-01| 757.92
#2025-10-02| 766.89
#2025-10-03| 765.70
#2025-10-06| 763.95
#2025-10-07| 761.08
#2025-10-08| 759.11
#2025-10-09| 764.30
#2025-10-10| 759.20
#2025-10-13| 755.53
#2025-10-14| 752.80
#2025-10-15| 754.33
#2025-10-16| 755.56
#2025-10-17| 751.21
#2025-10-20| 751.21
#2025-10-21| 755.69
#2025-10-22| 750.05
#2025-10-23| 752.18
#2025-10-24| 755.00
#2025-10-27| 759.75
#2025-10-28| 759.29
#2025-10-29| 760.22
#2025-10-30| 758.31
#2025-10-31| 758.21
#2025-11-03| 760.30
#2025-11-04| 758.92
#2025-11-05| 759.11
#2025-11-06| 760.59
#2025-11-07| 761.76
#2025-11-10| 766.79
#2025-11-11| 772.75
#2025-11-12| 772.84
#2025-11-13| 774.68
#2025-11-14| 770.44
#2025-11-17| 768.41
#2025-11-18| 759.98
#2025-11-19| 766.55
#2025-11-20| 765.94
#2025-11-21| 765.29
#2025-11-24| 768.60
#2025-11-25| 768.40
#2025-11-26| 772.36
#2025-11-27| 771.57
#2025-11-28| 765.31
#2025-12-01| 769.54
#2025-12-02| 770.99
#2025-12-03| 771.28
#2025-12-04| 773.15
#2025-12-05| 772.56
#2025-12-08| 770.09
#2025-12-09| 769.87
#2025-12-10| 767.34
#2025-12-11| 772.01
#2025-12-12| 780.15
#2025-12-15| 782.14
#2025-12-16| 783.05
#2025-12-17| 781.35
#2025-12-18| 784.80
#2025-12-19| 793.63
#2025-12-22| 796.07
#2025-12-23| 801.83
#2025-12-24| 805.27
#2025-12-25| 805.27
#2025-12-26| 802.72
#2025-12-29| 801.78
#2025-12-30| 806.34
#2025-12-31| 801.31
#2026-01-01| 801.31
#2026-01-02| 799.22
#2026-01-05| 803.21
#2026-01-06| 805.94
#2026-01-07| 804.49
#2026-01-08| 803.40
#2026-01-09| 809.71
#2026-01-12| 815.86
#2026-01-13| 821.86
#2026-01-14| 827.45
#2026-01-15| 828.38
#2026-01-16| 828.01
#2026-01-19| 826.06
#2026-01-20| 819.26
#2026-01-21| 824.78
#2026-01-22| 832.57
#2026-01-23| 840.03
#2026-01-26| 858.79
#2026-01-27| 873.26
#2026-01-28| 873.65
#2026-01-29| 860.89
#2026-01-30| 860.52
#2026-02-02| 860.52
#2026-02-03| 863.96
#2026-02-04| 862.06
#2026-02-05| 850.17
#2026-02-06| 849.97
#2026-02-09| 862.74
#2026-02-10| 865.25
#2026-02-11| 870.87
#2026-02-12| 871.67
#2026-02-13| 864.86
#2026-02-16| 867.59
#2026-02-17| 867.59
#2026-02-18| 867.59
#2026-02-19| 874.27
#2026-02-20| 874.23
#2026-02-23| 878.63
#2026-02-24| 875.94
#2026-02-25| 875.33
#2026-02-26| 872.77
#2026-02-27| 859.80
#2026-03-02| 839.90
#2026-03-03| 840.45
#2026-03-04| 832.87
#2026-03-05| 836.88
#2026-03-06| 834.56
#2026-03-09| 808.10
#2026-03-10| 832.04
#2026-03-11| 835.98
#2026-03-12| 834.21
#2026-03-13| 825.08
#2026-03-16| 824.70
#2026-03-17| 834.51
#2026-03-18| 846.33
#2026-03-19| 834.52
#2026-03-20| 834.52
#2026-03-23| 834.52
#2026-03-24| 818.89
#2026-03-25| 824.12
#2026-03-26| 815.81
#2026-03-27| 811.21
#2026-03-30| 796.19
#2026-03-31| 793.65
#2026-04-01| 812.04