Table Data - NASDAQ Malaysia Financials Index
| Title | NASDAQ Malaysia Financials Index |
|---|---|
| Series ID | NASDAQNQMY30 |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:57 PM CDT |
| Notes | For more information about this series, see: NQMY30 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 271.74 |
| 2001-04-02 | 271.14 |
| 2001-04-03 | 262.75 |
| 2001-04-04 | 240.33 |
| 2001-04-05 | 236.06 |
| 2001-04-06 | 229.44 |
| 2001-04-09 | 220.66 |
| 2001-04-10 | 223.30 |
| 2001-04-11 | 226.40 |
| 2001-04-12 | 222.22 |
| 2001-04-13 | . |
| 2001-04-16 | 227.95 |
| 2001-04-17 | 225.56 |
| 2001-04-18 | 220.75 |
| 2001-04-19 | 222.85 |
| 2001-04-20 | 223.53 |
| 2001-04-23 | 223.61 |
| 2001-04-24 | 222.75 |
| 2001-04-25 | 221.93 |
| 2001-04-26 | 223.99 |
| 2001-04-27 | 228.13 |
| 2001-04-30 | 227.74 |
| 2001-05-01 | 227.74 |
| 2001-05-02 | 242.93 |
| 2001-05-03 | 245.29 |
| 2001-05-04 | 233.18 |
| 2001-05-07 | 233.18 |
| 2001-05-08 | 229.54 |
| 2001-05-09 | 230.82 |
| 2001-05-10 | 230.95 |
| 2001-05-11 | 226.86 |
| 2001-05-14 | 223.79 |
| 2001-05-15 | 224.57 |
| 2001-05-16 | 225.74 |
| 2001-05-17 | 226.96 |
| 2001-05-18 | 224.26 |
| 2001-05-21 | 223.41 |
| 2001-05-22 | 225.12 |
| 2001-05-23 | 225.39 |
| 2001-05-24 | 226.32 |
| 2001-05-25 | 225.14 |
| 2001-05-28 | . |
| 2001-05-29 | 226.93 |
| 2001-05-30 | 227.02 |
| 2001-05-31 | 229.46 |
| 2001-06-01 | 230.23 |
| 2001-06-04 | 230.23 |
| 2001-06-05 | 227.42 |
| 2001-06-06 | 226.28 |
| 2001-06-07 | 230.08 |
| 2001-06-08 | 232.24 |
| 2001-06-11 | 235.44 |
| 2001-06-12 | 241.05 |
| 2001-06-13 | 249.13 |
| 2001-06-14 | 252.15 |
| 2001-06-15 | 241.82 |
| 2001-06-18 | 237.27 |
| 2001-06-19 | 241.07 |
| 2001-06-20 | 239.45 |
| 2001-06-21 | 241.48 |
| 2001-06-22 | 240.35 |
| 2001-06-25 | 241.28 |
| 2001-06-26 | 243.57 |
| 2001-06-27 | 240.38 |
| 2001-06-28 | 240.25 |
| 2001-06-29 | 240.29 |
| 2001-07-02 | 240.15 |
| 2001-07-03 | 243.83 |
| 2001-07-04 | . |
| 2001-07-05 | 253.10 |
| 2001-07-06 | 259.78 |
| 2001-07-09 | 262.18 |
| 2001-07-10 | 259.77 |
| 2001-07-11 | 252.05 |
| 2001-07-12 | 244.36 |
| 2001-07-13 | 249.54 |
| 2001-07-16 | 259.43 |
| 2001-07-17 | 261.79 |
| 2001-07-18 | 265.75 |
| 2001-07-19 | 268.31 |
| 2001-07-20 | 268.00 |
| 2001-07-23 | 264.08 |
| 2001-07-24 | 263.33 |
| 2001-07-25 | 263.79 |
| 2001-07-26 | 266.23 |
| 2001-07-27 | 266.46 |
| 2001-07-30 | 272.61 |
| 2001-07-31 | 272.18 |
| 2001-08-01 | 273.78 |
| 2001-08-02 | 269.42 |
| 2001-08-03 | 268.61 |
| 2001-08-06 | 264.73 |
| 2001-08-07 | 269.13 |
| 2001-08-08 | 266.54 |
| 2001-08-09 | 264.48 |
| 2001-08-10 | 264.23 |
| 2001-08-13 | 263.57 |
| 2001-08-14 | 267.94 |
| 2001-08-15 | 269.03 |
| 2001-08-16 | 268.35 |
| 2001-08-17 | 269.05 |
| 2001-08-20 | 268.12 |
| 2001-08-21 | 265.71 |
| 2001-08-22 | 267.99 |
| 2001-08-23 | 274.46 |
| 2001-08-24 | 281.99 |
| 2001-08-27 | 289.53 |
| 2001-08-28 | 287.00 |
| 2001-08-29 | 287.87 |
| 2001-08-30 | 287.88 |
| 2001-08-31 | 287.88 |
| 2001-09-03 | . |
| 2001-09-04 | 286.99 |
| 2001-09-05 | 287.10 |
| 2001-09-06 | 287.61 |
| 2001-09-07 | 291.61 |
| 2001-09-10 | 291.43 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 254.81 |
| 2001-09-18 | 255.07 |
| 2001-09-19 | 264.25 |
| 2001-09-20 | 263.81 |
| 2001-09-21 | 246.05 |
| 2001-09-24 | 241.21 |
| 2001-09-25 | 241.98 |
| 2001-09-26 | 240.22 |
| 2001-09-27 | 245.79 |
| 2001-09-28 | 247.17 |
| 2001-10-01 | 247.89 |
| 2001-10-02 | 249.57 |
| 2001-10-03 | 253.30 |
| 2001-10-04 | 249.32 |
| 2001-10-05 | 246.68 |
| 2001-10-08 | 243.59 |
| 2001-10-09 | 253.84 |
| 2001-10-10 | 250.29 |
| 2001-10-11 | 251.34 |
| 2001-10-12 | 253.05 |
| 2001-10-15 | 257.91 |
| 2001-10-16 | 258.78 |
| 2001-10-17 | 262.89 |
| 2001-10-18 | 262.78 |
| 2001-10-19 | 260.54 |
| 2001-10-22 | 256.98 |
| 2001-10-23 | 257.46 |
| 2001-10-24 | 257.99 |
| 2001-10-25 | 256.07 |
| 2001-10-26 | 252.77 |
| 2001-10-29 | 250.88 |
| 2001-10-30 | 248.81 |
| 2001-10-31 | 247.94 |
| 2001-11-01 | 244.54 |
| 2001-11-02 | 242.05 |
| 2001-11-05 | 239.92 |
| 2001-11-06 | 241.17 |
| 2001-11-07 | 242.80 |
| 2001-11-08 | 245.58 |
| 2001-11-09 | 245.83 |
| 2001-11-12 | 248.51 |
| 2001-11-13 | 253.87 |
| 2001-11-14 | 253.87 |
| 2001-11-15 | 266.85 |
| 2001-11-16 | 266.53 |
| 2001-11-19 | 264.94 |
| 2001-11-20 | 264.22 |
| 2001-11-21 | 265.19 |
| 2001-11-22 | . |
| 2001-11-23 | 268.74 |
| 2001-11-26 | 268.36 |
| 2001-11-27 | 265.32 |
| 2001-11-28 | 266.84 |
| 2001-11-29 | 267.59 |
| 2001-11-30 | 266.13 |
| 2001-12-03 | 267.63 |
| 2001-12-04 | 270.41 |
| 2001-12-05 | 275.68 |
| 2001-12-06 | 274.42 |
| 2001-12-07 | 275.22 |
| 2001-12-10 | 279.43 |
| 2001-12-11 | 278.75 |
| 2001-12-12 | 279.84 |
| 2001-12-13 | 278.59 |
| 2001-12-14 | 278.42 |
| 2001-12-17 | 278.42 |
| 2001-12-18 | 278.42 |
| 2001-12-19 | 278.42 |
| 2001-12-20 | 279.08 |
| 2001-12-21 | 278.00 |
| 2001-12-24 | 278.65 |
| 2001-12-25 | . |
| 2001-12-26 | 281.73 |
| 2001-12-27 | 286.57 |
| 2001-12-28 | 288.57 |
| 2001-12-31 | 288.74 |
| 2002-01-01 | . |
| 2002-01-02 | 287.34 |
| 2002-01-03 | 290.20 |
| 2002-01-04 | 294.94 |
| 2002-01-07 | 296.92 |
| 2002-01-08 | 294.15 |
| 2002-01-09 | 298.51 |
| 2002-01-10 | 301.09 |
| 2002-01-11 | 301.56 |
| 2002-01-14 | 297.13 |
| 2002-01-15 | 297.52 |
| 2002-01-16 | 299.00 |
| 2002-01-17 | 295.79 |
| 2002-01-18 | 295.92 |
| 2002-01-21 | . |
| 2002-01-22 | 294.77 |
| 2002-01-23 | 294.64 |
| 2002-01-24 | 293.85 |
| 2002-01-25 | 301.45 |
| 2002-01-28 | 308.38 |
| 2002-01-29 | 309.72 |
| 2002-01-30 | 310.66 |
| 2002-01-31 | 316.16 |
| 2002-02-01 | 316.16 |
| 2002-02-04 | 319.84 |
| 2002-02-05 | 316.16 |
| 2002-02-06 | 314.95 |
| 2002-02-07 | 309.70 |
| 2002-02-08 | 314.82 |
| 2002-02-11 | 314.82 |
| 2002-02-12 | 314.82 |
| 2002-02-13 | 314.82 |
| 2002-02-14 | 321.82 |
| 2002-02-15 | 325.09 |
| 2002-02-18 | . |
| 2002-02-19 | 328.79 |
| 2002-02-20 | 325.50 |
| 2002-02-21 | 322.50 |
| 2002-02-22 | 318.54 |
| 2002-02-25 | 310.82 |
| 2002-02-26 | 310.68 |
| 2002-02-27 | 313.36 |
| 2002-02-28 | 316.73 |
| 2002-03-01 | 321.58 |
| 2002-03-04 | 329.87 |
| 2002-03-05 | 335.49 |
| 2002-03-06 | 336.75 |
| 2002-03-07 | 337.71 |
| 2002-03-08 | 344.66 |
| 2002-03-11 | 350.59 |
| 2002-03-12 | 348.73 |
| 2002-03-13 | 348.60 |
| 2002-03-14 | 347.49 |
| 2002-03-15 | 347.49 |
| 2002-03-18 | 350.26 |
| 2002-03-19 | 348.21 |
| 2002-03-20 | 346.79 |
| 2002-03-21 | 346.19 |
| 2002-03-22 | 341.76 |
| 2002-03-25 | 336.37 |
| 2002-03-26 | 339.17 |
| 2002-03-27 | 342.44 |
| 2002-03-28 | 338.19 |
| 2002-03-29 | . |
| 2002-04-01 | 338.48 |
| 2002-04-02 | 336.70 |
| 2002-04-03 | 335.71 |
| 2002-04-04 | 336.24 |
| 2002-04-05 | 339.67 |
| 2002-04-08 | 344.87 |
| 2002-04-09 | 347.07 |
| 2002-04-10 | 347.71 |
| 2002-04-11 | 347.74 |
| 2002-04-12 | 347.44 |
| 2002-04-15 | 349.06 |
| 2002-04-16 | 348.14 |
| 2002-04-17 | 351.27 |
| 2002-04-18 | 352.09 |
| 2002-04-19 | 357.87 |
| 2002-04-22 | 360.37 |
| 2002-04-23 | 360.92 |
| 2002-04-24 | 355.26 |
| 2002-04-25 | 355.26 |
| 2002-04-26 | 355.41 |
| 2002-04-29 | 350.33 |
| 2002-04-30 | 351.24 |
| 2002-05-01 | 351.24 |
| 2002-05-02 | 354.31 |
| 2002-05-03 | 354.68 |
| 2002-05-06 | 358.96 |
| 2002-05-07 | 356.01 |
| 2002-05-08 | 358.05 |
| 2002-05-09 | 357.42 |
| 2002-05-10 | 354.08 |
| 2002-05-13 | 354.36 |
| 2002-05-14 | 354.54 |
| 2002-05-15 | 356.44 |
| 2002-05-16 | 355.31 |
| 2002-05-17 | 354.57 |
| 2002-05-20 | 352.25 |
| 2002-05-21 | 349.44 |
| 2002-05-22 | 346.47 |
| 2002-05-23 | 343.12 |
| 2002-05-24 | 340.80 |
| 2002-05-27 | . |
| 2002-05-28 | 338.60 |
| 2002-05-29 | 337.79 |
| 2002-05-30 | 337.75 |
| 2002-05-31 | 334.12 |
| 2002-06-03 | 338.16 |
| 2002-06-04 | 339.64 |
| 2002-06-05 | 339.82 |
| 2002-06-06 | 343.19 |
| 2002-06-07 | 344.68 |
| 2002-06-10 | 345.27 |
| 2002-06-11 | 342.72 |
| 2002-06-12 | 345.21 |
| 2002-06-13 | 346.22 |
| 2002-06-14 | 342.76 |
| 2002-06-17 | 342.96 |
| 2002-06-18 | 343.52 |
| 2002-06-19 | 341.33 |
| 2002-06-20 | 343.45 |
| 2002-06-21 | 343.47 |
| 2002-06-24 | 333.26 |
| 2002-06-25 | 329.84 |
| 2002-06-26 | 323.04 |
| 2002-06-27 | 327.17 |
| 2002-06-28 | 334.44 |
| 2002-07-01 | 333.00 |
| 2002-07-02 | 342.16 |
| 2002-07-03 | 341.82 |
| 2002-07-04 | . |
| 2002-07-05 | 345.60 |
| 2002-07-08 | 341.14 |
| 2002-07-09 | 345.44 |
| 2002-07-10 | 347.04 |
| 2002-07-11 | 343.04 |
| 2002-07-12 | 343.71 |
| 2002-07-15 | 342.80 |
| 2002-07-16 | 340.66 |
| 2002-07-17 | 338.37 |
| 2002-07-18 | 339.97 |
| 2002-07-19 | 337.42 |
| 2002-07-22 | 334.73 |
| 2002-07-23 | 337.27 |
| 2002-07-24 | 331.67 |
| 2002-07-25 | 331.65 |
| 2002-07-26 | 331.12 |
| 2002-07-29 | 334.43 |
| 2002-07-30 | 333.26 |
| 2002-07-31 | 332.00 |
| 2002-08-01 | 332.69 |
| 2002-08-02 | 332.13 |
| 2002-08-05 | 332.76 |
| 2002-08-06 | 333.07 |
| 2002-08-07 | 333.98 |
| 2002-08-08 | 334.66 |
| 2002-08-09 | 336.91 |
| 2002-08-12 | 338.03 |
| 2002-08-13 | 339.83 |
| 2002-08-14 | 338.26 |
| 2002-08-15 | 340.34 |
| 2002-08-16 | 342.06 |
| 2002-08-19 | 340.23 |
| 2002-08-20 | 338.00 |
| 2002-08-21 | 337.26 |
| 2002-08-22 | 337.10 |
| 2002-08-23 | 337.10 |
| 2002-08-26 | 336.72 |
| 2002-08-27 | 335.35 |
| 2002-08-28 | 334.18 |
| 2002-08-29 | 329.08 |
| 2002-08-30 | 329.33 |
| 2002-09-02 | . |
| 2002-09-03 | 329.02 |
| 2002-09-04 | 327.26 |
| 2002-09-05 | 324.73 |
| 2002-09-06 | 316.93 |
| 2002-09-09 | 309.48 |
| 2002-09-10 | 311.97 |
| 2002-09-11 | 313.46 |
| 2002-09-12 | 318.42 |
| 2002-09-13 | 311.75 |
| 2002-09-16 | 310.30 |
| 2002-09-17 | 315.12 |
| 2002-09-18 | 309.47 |
| 2002-09-19 | 309.41 |
| 2002-09-20 | 308.23 |
| 2002-09-23 | 300.43 |
| 2002-09-24 | 293.92 |
| 2002-09-25 | 285.13 |
| 2002-09-26 | 287.40 |
| 2002-09-27 | 290.48 |
| 2002-09-30 | 285.81 |
| 2002-10-01 | 288.72 |
| 2002-10-02 | 289.64 |
| 2002-10-03 | 290.72 |
| 2002-10-04 | 291.15 |
| 2002-10-07 | 290.75 |
| 2002-10-08 | 291.00 |
| 2002-10-09 | 288.18 |
| 2002-10-10 | 286.02 |
| 2002-10-11 | 287.93 |
| 2002-10-14 | 285.46 |
| 2002-10-15 | 282.46 |
| 2002-10-16 | 287.37 |
| 2002-10-17 | 289.89 |
| 2002-10-18 | 295.85 |
| 2002-10-21 | 294.47 |
| 2002-10-22 | 295.15 |
| 2002-10-23 | 294.05 |
| 2002-10-24 | 294.83 |
| 2002-10-25 | 294.14 |
| 2002-10-28 | 298.33 |
| 2002-10-29 | 297.80 |
| 2002-10-30 | 295.95 |
| 2002-10-31 | 296.92 |
| 2002-11-01 | 295.63 |
| 2002-11-04 | 295.63 |
| 2002-11-05 | 292.77 |
| 2002-11-06 | 296.57 |
| 2002-11-07 | 295.53 |
| 2002-11-08 | 295.90 |
| 2002-11-11 | 290.32 |
| 2002-11-12 | 288.43 |
| 2002-11-13 | 286.71 |
| 2002-11-14 | 283.63 |
| 2002-11-15 | 285.17 |
| 2002-11-18 | 283.00 |
| 2002-11-19 | 277.99 |
| 2002-11-20 | 278.45 |
| 2002-11-21 | 281.11 |
| 2002-11-22 | 280.46 |
| 2002-11-25 | 281.41 |
| 2002-11-26 | 280.57 |
| 2002-11-27 | 274.03 |
| 2002-11-28 | . |
| 2002-11-29 | 271.58 |
| 2002-12-02 | 268.25 |
| 2002-12-03 | 266.31 |
| 2002-12-04 | 269.75 |
| 2002-12-05 | 269.75 |
| 2002-12-06 | 269.75 |
| 2002-12-09 | 282.93 |
| 2002-12-10 | 277.42 |
| 2002-12-11 | 278.64 |
| 2002-12-12 | 279.67 |
| 2002-12-13 | 277.79 |
| 2002-12-16 | 275.88 |
| 2002-12-17 | 277.77 |
| 2002-12-18 | 277.64 |
| 2002-12-19 | 278.24 |
| 2002-12-20 | 277.07 |
| 2002-12-23 | 277.32 |
| 2002-12-24 | 279.34 |
| 2002-12-25 | . |
| 2002-12-26 | 281.16 |
| 2002-12-27 | 283.65 |
| 2002-12-30 | 281.01 |
| 2002-12-31 | 274.48 |
| 2003-01-01 | . |
| 2003-01-02 | 273.13 |
| 2003-01-03 | 274.70 |
| 2003-01-06 | 274.18 |
| 2003-01-07 | 271.35 |
| 2003-01-08 | 272.23 |
| 2003-01-09 | 271.11 |
| 2003-01-10 | 277.11 |
| 2003-01-13 | 284.05 |
| 2003-01-14 | 291.37 |
| 2003-01-15 | 292.65 |
| 2003-01-16 | 293.16 |
| 2003-01-17 | 292.91 |
| 2003-01-20 | . |
| 2003-01-21 | 294.08 |
| 2003-01-22 | 293.04 |
| 2003-01-23 | 290.30 |
| 2003-01-24 | 289.34 |
| 2003-01-27 | 286.26 |
| 2003-01-28 | 289.13 |
| 2003-01-29 | 286.80 |
| 2003-01-30 | 286.75 |
| 2003-01-31 | 286.75 |
| 2003-02-03 | 286.75 |
| 2003-02-04 | 286.75 |
| 2003-02-05 | 288.41 |
| 2003-02-06 | 285.62 |
| 2003-02-07 | 285.27 |
| 2003-02-10 | 284.59 |
| 2003-02-11 | 284.04 |
| 2003-02-12 | 284.04 |
| 2003-02-13 | 283.54 |
| 2003-02-14 | 283.26 |
| 2003-02-17 | . |
| 2003-02-18 | 284.37 |
| 2003-02-19 | 286.13 |
| 2003-02-20 | 285.88 |
| 2003-02-21 | 284.52 |
| 2003-02-24 | 285.75 |
| 2003-02-25 | 284.66 |
| 2003-02-26 | 282.74 |
| 2003-02-27 | 281.69 |
| 2003-02-28 | 282.09 |
| 2003-03-03 | 282.63 |
| 2003-03-04 | 282.63 |
| 2003-03-05 | 280.83 |
| 2003-03-06 | 280.75 |
| 2003-03-07 | 278.97 |
| 2003-03-10 | 275.90 |
| 2003-03-11 | 273.29 |
| 2003-03-12 | 275.60 |
| 2003-03-13 | 274.55 |
| 2003-03-14 | 276.94 |
| 2003-03-17 | 274.51 |
| 2003-03-18 | 275.31 |
| 2003-03-19 | 276.20 |
| 2003-03-20 | 278.50 |
| 2003-03-21 | 280.25 |
| 2003-03-24 | 280.41 |
| 2003-03-25 | 278.92 |
| 2003-03-26 | 280.32 |
| 2003-03-27 | 282.45 |
| 2003-03-28 | 283.27 |
| 2003-03-31 | 282.96 |
| 2003-04-01 | 281.28 |
| 2003-04-02 | 282.46 |
| 2003-04-03 | 281.82 |
| 2003-04-04 | 283.43 |
| 2003-04-07 | 285.59 |
| 2003-04-08 | 286.48 |
| 2003-04-09 | 284.35 |
| 2003-04-10 | 282.74 |
| 2003-04-11 | 282.52 |
| 2003-04-14 | 275.00 |
| 2003-04-15 | 283.06 |
| 2003-04-16 | 280.01 |
| 2003-04-17 | 277.78 |
| 2003-04-18 | . |
| 2003-04-21 | 278.04 |
| 2003-04-22 | 278.40 |
| 2003-04-23 | 276.54 |
| 2003-04-24 | 274.91 |
| 2003-04-25 | 274.98 |
| 2003-04-28 | 271.69 |
| 2003-04-29 | 273.47 |
| 2003-04-30 | 275.16 |
| 2003-05-01 | 275.16 |
| 2003-05-02 | 274.06 |
| 2003-05-05 | 277.97 |
| 2003-05-06 | 278.55 |
| 2003-05-07 | 278.36 |
| 2003-05-08 | 277.46 |
| 2003-05-09 | 276.11 |
| 2003-05-12 | 276.72 |
| 2003-05-13 | 278.44 |
| 2003-05-14 | 278.44 |
| 2003-05-15 | 278.44 |
| 2003-05-16 | 278.19 |
| 2003-05-19 | 278.31 |
| 2003-05-20 | 277.94 |
| 2003-05-21 | 279.05 |
| 2003-05-22 | 280.70 |
| 2003-05-23 | 284.68 |
| 2003-05-26 | . |
| 2003-05-27 | 287.07 |
| 2003-05-28 | 293.75 |
| 2003-05-29 | 301.46 |
| 2003-05-30 | 301.81 |
| 2003-06-02 | 300.86 |
| 2003-06-03 | 300.66 |
| 2003-06-04 | 299.43 |
| 2003-06-05 | 303.33 |
| 2003-06-06 | 301.85 |
| 2003-06-09 | 303.00 |
| 2003-06-10 | 303.04 |
| 2003-06-11 | 305.88 |
| 2003-06-12 | 308.38 |
| 2003-06-13 | 309.58 |
| 2003-06-16 | 306.67 |
| 2003-06-17 | 306.48 |
| 2003-06-18 | 302.47 |
| 2003-06-19 | 301.32 |
| 2003-06-20 | 304.09 |
| 2003-06-23 | 306.27 |
| 2003-06-24 | 304.33 |
| 2003-06-25 | 306.26 |
| 2003-06-26 | 305.17 |
| 2003-06-27 | 310.36 |
| 2003-06-30 | 310.26 |
| 2003-07-01 | 310.47 |
| 2003-07-02 | 313.83 |
| 2003-07-03 | 326.67 |
| 2003-07-04 | . |
| 2003-07-07 | 335.36 |
| 2003-07-08 | 334.07 |
| 2003-07-09 | 334.22 |
| 2003-07-10 | 330.99 |
| 2003-07-11 | 329.81 |
| 2003-07-14 | 333.28 |
| 2003-07-15 | 332.98 |
| 2003-07-16 | 329.71 |
| 2003-07-17 | 324.83 |
| 2003-07-18 | 326.22 |
| 2003-07-21 | 326.05 |
| 2003-07-22 | 325.01 |
| 2003-07-23 | 324.27 |
| 2003-07-24 | 323.79 |
| 2003-07-25 | 322.28 |
| 2003-07-28 | 321.87 |
| 2003-07-29 | 324.58 |
| 2003-07-30 | 329.69 |
| 2003-07-31 | 329.30 |
| 2003-08-01 | 332.80 |
| 2003-08-04 | 331.02 |
| 2003-08-05 | 330.47 |
| 2003-08-06 | 328.67 |
| 2003-08-07 | 327.86 |
| 2003-08-08 | 328.61 |
| 2003-08-11 | 332.10 |
| 2003-08-12 | 328.83 |
| 2003-08-13 | 330.17 |
| 2003-08-14 | 335.35 |
| 2003-08-15 | 337.22 |
| 2003-08-18 | 337.79 |
| 2003-08-19 | 340.44 |
| 2003-08-20 | 341.30 |
| 2003-08-21 | 346.49 |
| 2003-08-22 | 348.19 |
| 2003-08-25 | 346.84 |
| 2003-08-26 | 346.34 |
| 2003-08-27 | 347.75 |
| 2003-08-28 | 345.47 |
| 2003-08-29 | 347.11 |
| 2003-09-01 | . |
| 2003-09-02 | 346.54 |
| 2003-09-03 | 348.99 |
| 2003-09-04 | 353.81 |
| 2003-09-05 | 353.98 |
| 2003-09-08 | 351.71 |
| 2003-09-09 | 348.00 |
| 2003-09-10 | 343.40 |
| 2003-09-11 | 346.98 |
| 2003-09-12 | 343.29 |
| 2003-09-15 | 343.45 |
| 2003-09-16 | 343.31 |
| 2003-09-17 | 347.57 |
| 2003-09-18 | 344.32 |
| 2003-09-19 | 344.82 |
| 2003-09-22 | 341.90 |
| 2003-09-23 | 341.91 |
| 2003-09-24 | 346.18 |
| 2003-09-25 | 346.65 |
| 2003-09-26 | 347.50 |
| 2003-09-29 | 344.79 |
| 2003-09-30 | 343.20 |
| 2003-10-01 | 342.38 |
| 2003-10-02 | 341.88 |
| 2003-10-03 | 341.57 |
| 2003-10-06 | 341.83 |
| 2003-10-07 | 345.06 |
| 2003-10-08 | 351.30 |
| 2003-10-09 | 361.65 |
| 2003-10-10 | 370.38 |
| 2003-10-13 | 370.57 |
| 2003-10-14 | 370.13 |
| 2003-10-15 | 368.19 |
| 2003-10-16 | 368.63 |
| 2003-10-17 | 367.10 |
| 2003-10-20 | 365.77 |
| 2003-10-21 | 369.11 |
| 2003-10-22 | 377.51 |
| 2003-10-23 | 373.51 |
| 2003-10-24 | 373.51 |
| 2003-10-27 | 373.12 |
| 2003-10-28 | 372.90 |
| 2003-10-29 | 375.29 |
| 2003-10-30 | 377.78 |
| 2003-10-31 | 379.90 |
| 2003-11-03 | 377.81 |
| 2003-11-04 | 381.86 |
| 2003-11-05 | 377.88 |
| 2003-11-06 | 377.97 |
| 2003-11-07 | 376.69 |
| 2003-11-10 | 372.64 |
| 2003-11-11 | 369.17 |
| 2003-11-12 | 365.34 |
| 2003-11-13 | 364.52 |
| 2003-11-14 | 364.94 |
| 2003-11-17 | 359.28 |
| 2003-11-18 | 358.87 |
| 2003-11-19 | 350.49 |
| 2003-11-20 | 356.08 |
| 2003-11-21 | 359.88 |
| 2003-11-24 | 359.88 |
| 2003-11-25 | 359.88 |
| 2003-11-26 | 359.88 |
| 2003-11-27 | . |
| 2003-11-28 | 363.50 |
| 2003-12-01 | 366.81 |
| 2003-12-02 | 369.12 |
| 2003-12-03 | 365.54 |
| 2003-12-04 | 363.39 |
| 2003-12-05 | 362.41 |
| 2003-12-08 | 360.72 |
| 2003-12-09 | 361.50 |
| 2003-12-10 | 366.25 |
| 2003-12-11 | 366.20 |
| 2003-12-12 | 366.05 |
| 2003-12-15 | 364.48 |
| 2003-12-16 | 361.29 |
| 2003-12-17 | 359.70 |
| 2003-12-18 | 354.95 |
| 2003-12-19 | 359.78 |
| 2003-12-22 | 362.08 |
| 2003-12-23 | 361.80 |
| 2003-12-24 | 363.52 |
| 2003-12-25 | . |
| 2003-12-26 | 364.26 |
| 2003-12-29 | 367.89 |
| 2003-12-30 | 368.85 |
| 2003-12-31 | 368.55 |
| 2004-01-01 | . |
| 2004-01-02 | 369.47 |
| 2004-01-05 | 370.41 |
| 2004-01-06 | 366.93 |
| 2004-01-07 | 379.92 |
| 2004-01-08 | 387.31 |
| 2004-01-09 | 389.69 |
| 2004-01-12 | 385.87 |
| 2004-01-13 | 382.85 |
| 2004-01-14 | 383.62 |
| 2004-01-15 | 384.41 |
| 2004-01-16 | 386.85 |
| 2004-01-19 | . |
| 2004-01-20 | 388.25 |
| 2004-01-21 | 388.25 |
| 2004-01-22 | 388.25 |
| 2004-01-23 | 388.25 |
| 2004-01-26 | 394.22 |
| 2004-01-27 | 393.56 |
| 2004-01-28 | 392.42 |
| 2004-01-29 | 390.19 |
| 2004-01-30 | 393.29 |
| 2004-02-02 | 393.29 |
| 2004-02-03 | 393.29 |
| 2004-02-04 | 387.50 |
| 2004-02-05 | 387.83 |
| 2004-02-06 | 394.30 |
| 2004-02-09 | 395.22 |
| 2004-02-10 | 394.78 |
| 2004-02-11 | 396.57 |
| 2004-02-12 | 400.58 |
| 2004-02-13 | 398.19 |
| 2004-02-16 | . |
| 2004-02-17 | 413.06 |
| 2004-02-18 | 419.85 |
| 2004-02-19 | 420.55 |
| 2004-02-20 | 421.89 |
| 2004-02-23 | 421.89 |
| 2004-02-24 | 431.86 |
| 2004-02-25 | 434.08 |
| 2004-02-26 | 439.58 |
| 2004-02-27 | 436.97 |
| 2004-03-01 | 437.12 |
| 2004-03-02 | 438.00 |
| 2004-03-03 | 428.46 |
| 2004-03-04 | 432.27 |
| 2004-03-05 | 437.70 |
| 2004-03-08 | 434.02 |
| 2004-03-09 | 434.92 |
| 2004-03-10 | 430.45 |
| 2004-03-11 | 428.82 |
| 2004-03-12 | 432.63 |
| 2004-03-15 | 437.37 |
| 2004-03-16 | 434.62 |
| 2004-03-17 | 433.93 |
| 2004-03-18 | 440.02 |
| 2004-03-19 | 439.75 |
| 2004-03-22 | 441.67 |
| 2004-03-23 | 432.25 |
| 2004-03-24 | 432.42 |
| 2004-03-25 | 426.61 |
| 2004-03-26 | 429.62 |
| 2004-03-29 | 431.38 |
| 2004-03-30 | 433.65 |
| 2004-03-31 | 432.38 |
| 2004-04-01 | 421.04 |
| 2004-04-02 | 422.88 |
| 2004-04-05 | 424.12 |
| 2004-04-06 | 421.10 |
| 2004-04-07 | 418.76 |
| 2004-04-08 | 420.82 |
| 2004-04-09 | . |
| 2004-04-12 | 416.13 |
| 2004-04-13 | 416.54 |
| 2004-04-14 | 409.76 |
| 2004-04-15 | 406.57 |
| 2004-04-16 | 410.84 |
| 2004-04-19 | 405.48 |
| 2004-04-20 | 412.30 |
| 2004-04-21 | 412.02 |
| 2004-04-22 | 418.50 |
| 2004-04-23 | 418.63 |
| 2004-04-26 | 415.74 |
| 2004-04-27 | 415.17 |
| 2004-04-28 | 409.96 |
| 2004-04-29 | 401.72 |
| 2004-04-30 | 403.65 |
| 2004-05-03 | 403.65 |
| 2004-05-04 | 403.65 |
| 2004-05-05 | 406.27 |
| 2004-05-06 | 402.55 |
| 2004-05-07 | 398.83 |
| 2004-05-10 | 385.99 |
| 2004-05-11 | 381.89 |
| 2004-05-12 | 387.24 |
| 2004-05-13 | 377.07 |
| 2004-05-14 | 373.36 |
| 2004-05-17 | 364.40 |
| 2004-05-18 | 366.54 |
| 2004-05-19 | 375.82 |
| 2004-05-20 | 372.57 |
| 2004-05-21 | 373.39 |
| 2004-05-24 | 375.13 |
| 2004-05-25 | 374.09 |
| 2004-05-26 | 376.77 |
| 2004-05-27 | 379.69 |
| 2004-05-28 | 382.15 |
| 2004-05-31 | . |
| 2004-06-01 | 379.63 |
| 2004-06-02 | 374.25 |
| 2004-06-03 | 370.41 |
| 2004-06-04 | 371.72 |
| 2004-06-07 | 376.54 |
| 2004-06-08 | 382.62 |
| 2004-06-09 | 382.14 |
| 2004-06-10 | 384.22 |
| 2004-06-11 | . |
| 2004-06-14 | 381.05 |
| 2004-06-15 | 376.78 |
| 2004-06-16 | 378.73 |
| 2004-06-17 | 381.08 |
| 2004-06-18 | 383.04 |
| 2004-06-21 | 381.24 |
| 2004-06-22 | 379.96 |
| 2004-06-23 | 383.04 |
| 2004-06-24 | 386.77 |
| 2004-06-25 | 384.76 |
| 2004-06-28 | 383.37 |
| 2004-06-29 | 384.52 |
| 2004-06-30 | 384.80 |
| 2004-07-01 | 386.90 |
| 2004-07-02 | 389.06 |
| 2004-07-05 | . |
| 2004-07-06 | 404.20 |
| 2004-07-07 | 405.73 |
| 2004-07-08 | 403.63 |
| 2004-07-09 | 401.64 |
| 2004-07-12 | 401.90 |
| 2004-07-13 | 404.93 |
| 2004-07-14 | 402.05 |
| 2004-07-15 | 396.77 |
| 2004-07-16 | 399.06 |
| 2004-07-19 | 399.53 |
| 2004-07-20 | 395.79 |
| 2004-07-21 | 400.07 |
| 2004-07-22 | 398.38 |
| 2004-07-23 | 396.50 |
| 2004-07-26 | 397.42 |
| 2004-07-27 | 396.91 |
| 2004-07-28 | 399.89 |
| 2004-07-29 | 397.07 |
| 2004-07-30 | 399.36 |
| 2004-08-02 | 395.49 |
| 2004-08-03 | 395.93 |
| 2004-08-04 | 394.51 |
| 2004-08-05 | 393.68 |
| 2004-08-06 | 391.39 |
| 2004-08-09 | 390.65 |
| 2004-08-10 | 393.67 |
| 2004-08-11 | 392.08 |
| 2004-08-12 | 391.43 |
| 2004-08-13 | 387.24 |
| 2004-08-16 | 380.24 |
| 2004-08-17 | 383.84 |
| 2004-08-18 | 384.54 |
| 2004-08-19 | 385.43 |
| 2004-08-20 | 385.49 |
| 2004-08-23 | 383.75 |
| 2004-08-24 | 381.72 |
| 2004-08-25 | 381.93 |
| 2004-08-26 | 387.49 |
| 2004-08-27 | 388.56 |
| 2004-08-30 | 389.82 |
| 2004-08-31 | 389.82 |
| 2004-09-01 | 392.35 |
| 2004-09-02 | 400.74 |
| 2004-09-03 | 400.90 |
| 2004-09-06 | . |
| 2004-09-07 | 400.35 |
| 2004-09-08 | 403.25 |
| 2004-09-09 | 401.43 |
| 2004-09-10 | 401.48 |
| 2004-09-13 | 403.77 |
| 2004-09-14 | 403.81 |
| 2004-09-15 | 399.49 |
| 2004-09-16 | 403.00 |
| 2004-09-17 | 405.87 |
| 2004-09-20 | 406.70 |
| 2004-09-21 | 409.01 |
| 2004-09-22 | 403.78 |
| 2004-09-23 | 404.82 |
| 2004-09-24 | 404.93 |
| 2004-09-27 | 402.18 |
| 2004-09-28 | 401.47 |
| 2004-09-29 | 401.35 |
| 2004-09-30 | 404.05 |
| 2004-10-01 | 405.01 |
| 2004-10-04 | 408.33 |
| 2004-10-05 | 406.91 |
| 2004-10-06 | 404.93 |
| 2004-10-07 | 409.31 |
| 2004-10-08 | 407.59 |
| 2004-10-11 | 405.84 |
| 2004-10-12 | 404.58 |
| 2004-10-13 | 403.31 |
| 2004-10-14 | 401.08 |
| 2004-10-15 | 402.34 |
| 2004-10-18 | 400.28 |
| 2004-10-19 | 400.71 |
| 2004-10-20 | 399.19 |
| 2004-10-21 | 402.42 |
| 2004-10-22 | 402.05 |
| 2004-10-25 | 400.40 |
| 2004-10-26 | 401.41 |
| 2004-10-27 | 403.70 |
| 2004-10-28 | 402.08 |
| 2004-10-29 | 406.60 |
| 2004-11-01 | 407.91 |
| 2004-11-02 | 415.40 |
| 2004-11-03 | 419.02 |
| 2004-11-04 | 414.61 |
| 2004-11-05 | 411.77 |
| 2004-11-08 | 407.67 |
| 2004-11-09 | 408.99 |
| 2004-11-10 | 412.45 |
| 2004-11-11 | 412.45 |
| 2004-11-12 | 412.45 |
| 2004-11-15 | 412.45 |
| 2004-11-16 | 412.45 |
| 2004-11-17 | 419.11 |
| 2004-11-18 | 421.94 |
| 2004-11-19 | 422.48 |
| 2004-11-22 | 421.24 |
| 2004-11-23 | 429.29 |
| 2004-11-24 | 431.14 |
| 2004-11-25 | . |
| 2004-11-26 | 430.54 |
| 2004-11-29 | 437.29 |
| 2004-11-30 | 437.85 |
| 2004-12-01 | 435.56 |
| 2004-12-02 | 438.98 |
| 2004-12-03 | 436.80 |
| 2004-12-06 | 438.12 |
| 2004-12-07 | 436.74 |
| 2004-12-08 | 431.09 |
| 2004-12-09 | 429.63 |
| 2004-12-10 | 431.64 |
| 2004-12-13 | 433.03 |
| 2004-12-14 | 432.13 |
| 2004-12-15 | 436.62 |
| 2004-12-16 | 432.72 |
| 2004-12-17 | 431.69 |
| 2004-12-20 | 432.62 |
| 2004-12-21 | 432.36 |
| 2004-12-22 | 432.53 |
| 2004-12-23 | 433.92 |
| 2004-12-24 | . |
| 2004-12-27 | 432.14 |
| 2004-12-28 | 432.76 |
| 2004-12-29 | 433.87 |
| 2004-12-30 | 433.09 |
| 2004-12-31 | 432.41 |
| 2005-01-03 | 431.54 |
| 2005-01-04 | 431.71 |
| 2005-01-05 | 434.03 |
| 2005-01-06 | 435.13 |
| 2005-01-07 | 439.87 |
| 2005-01-10 | 441.96 |
| 2005-01-11 | 452.04 |
| 2005-01-12 | 454.27 |
| 2005-01-13 | 452.57 |
| 2005-01-14 | 450.66 |
| 2005-01-17 | . |
| 2005-01-18 | 457.80 |
| 2005-01-19 | 461.43 |
| 2005-01-20 | 459.65 |
| 2005-01-21 | 459.65 |
| 2005-01-24 | 453.05 |
| 2005-01-25 | 455.51 |
| 2005-01-26 | 454.75 |
| 2005-01-27 | 451.30 |
#2005-01-28| 451.30
#2005-01-31| 450.70
#2005-02-01| 450.70
#2005-02-02| 451.17
#2005-02-03| 452.65
#2005-02-04| 446.80
#2005-02-07| 449.02
#2005-02-08| 450.74
#2005-02-09| 450.74
#2005-02-10| 450.74
#2005-02-11| 450.74
#2005-02-14| 454.96
#2005-02-15| 455.72
#2005-02-16| 454.00
#2005-02-17| 451.57
#2005-02-18| 449.28
#2005-02-21| .
#2005-02-22| 449.87
#2005-02-23| 448.47
#2005-02-24| 446.45
#2005-02-25| 448.12
#2005-02-28| 448.09
#2005-03-01| 444.30
#2005-03-02| 441.32
#2005-03-03| 441.50
#2005-03-04| 438.15
#2005-03-07| 444.66
#2005-03-08| 445.78
#2005-03-09| 449.41
#2005-03-10| 446.64
#2005-03-11| 450.76
#2005-03-14| 450.56
#2005-03-15| 451.08
#2005-03-16| 444.85
#2005-03-17| 444.21
#2005-03-18| 442.32
#2005-03-21| 437.09
#2005-03-22| 430.84
#2005-03-23| 430.96
#2005-03-24| 432.12
#2005-03-25| .
#2005-03-28| 438.64
#2005-03-29| 437.21
#2005-03-30| 432.57
#2005-03-31| 424.22
#2005-04-01| 424.52
#2005-04-04| 417.44
#2005-04-05| 415.37
#2005-04-06| 407.62
#2005-04-07| 407.38
#2005-04-08| 409.77
#2005-04-11| 411.45
#2005-04-12| 407.61
#2005-04-13| 413.22
#2005-04-14| 413.30
#2005-04-15| 414.15
#2005-04-18| 407.17
#2005-04-19| 407.69
#2005-04-20| 410.67
#2005-04-21| 410.67
#2005-04-22| 414.51
#2005-04-25| 410.77
#2005-04-26| 410.21
#2005-04-27| 410.63
#2005-04-28| 412.47
#2005-04-29| 415.54
#2005-05-02| 415.54
#2005-05-03| 420.08
#2005-05-04| 423.30
#2005-05-05| 426.55
#2005-05-06| 422.95
#2005-05-09| 421.95
#2005-05-10| 422.76
#2005-05-11| 419.35
#2005-05-12| 414.45
#2005-05-13| 410.79
#2005-05-16| 411.55
#2005-05-17| 411.75
#2005-05-18| 410.15
#2005-05-19| 412.31
#2005-05-20| 408.37
#2005-05-23| 408.37
#2005-05-24| 409.02
#2005-05-25| 400.17
#2005-05-26| 396.98
#2005-05-27| 400.98
#2005-05-30| .
#2005-05-31| 395.55
#2005-06-01| 398.59
#2005-06-02| 396.63
#2005-06-03| 397.96
#2005-06-06| 398.80
#2005-06-07| 401.99
#2005-06-08| 405.29
#2005-06-09| 403.73
#2005-06-10| 409.38
#2005-06-13| 411.20
#2005-06-14| 408.88
#2005-06-15| 414.81
#2005-06-16| 413.95
#2005-06-17| 410.18
#2005-06-20| 409.22
#2005-06-21| 410.05
#2005-06-22| 415.17
#2005-06-23| 415.40
#2005-06-24| 411.94
#2005-06-27| 406.69
#2005-06-28| 408.45
#2005-06-29| 407.02
#2005-06-30| 405.82
#2005-07-01| 407.81
#2005-07-04| .
#2005-07-05| 411.75
#2005-07-06| 415.75
#2005-07-07| 417.17
#2005-07-08| 417.36
#2005-07-11| 419.42
#2005-07-12| 422.65
#2005-07-13| 421.39
#2005-07-14| 426.16
#2005-07-15| 421.92
#2005-07-18| 419.47
#2005-07-19| 420.21
#2005-07-20| 425.75
#2005-07-21| 424.65
#2005-07-22| 439.93
#2005-07-25| 443.37
#2005-07-26| 441.33
#2005-07-27| 437.99
#2005-07-28| 437.36
#2005-07-29| 437.29
#2005-08-01| 438.39
#2005-08-02| 441.58
#2005-08-03| 446.99
#2005-08-04| 441.21
#2005-08-05| 440.29
#2005-08-08| 439.72
#2005-08-09| 439.09
#2005-08-10| 438.58
#2005-08-11| 434.64
#2005-08-12| 435.92
#2005-08-15| 433.60
#2005-08-16| 426.42
#2005-08-17| 423.81
#2005-08-18| 425.13
#2005-08-19| 426.75
#2005-08-22| 429.20
#2005-08-23| 426.93
#2005-08-24| 428.57
#2005-08-25| 426.24
#2005-08-26| 429.16
#2005-08-29| 426.07
#2005-08-30| 428.82
#2005-08-31| 428.82
#2005-09-01| 428.86
#2005-09-02| 429.62
#2005-09-05| .
#2005-09-06| 428.13
#2005-09-07| 433.24
#2005-09-08| 431.28
#2005-09-09| 434.05
#2005-09-12| 433.22
#2005-09-13| 432.52
#2005-09-14| 431.22
#2005-09-15| 432.42
#2005-09-16| 434.16
#2005-09-19| 435.25
#2005-09-20| 433.46
#2005-09-21| 433.42
#2005-09-22| 434.12
#2005-09-23| 434.56
#2005-09-26| 432.74
#2005-09-27| 437.42
#2005-09-28| 431.11
#2005-09-29| 430.33
#2005-09-30| 431.69
#2005-10-03| 429.54
#2005-10-04| 429.03
#2005-10-05| 429.31
#2005-10-06| 428.47
#2005-10-07| 426.45
#2005-10-10| 427.33
#2005-10-11| 426.86
#2005-10-12| 429.25
#2005-10-13| 429.64
#2005-10-14| 428.44
#2005-10-17| 428.14
#2005-10-18| 428.30
#2005-10-19| 423.20
#2005-10-20| 421.69
#2005-10-21| 421.38
#2005-10-24| 420.25
#2005-10-25| 423.40
#2005-10-26| 421.66
#2005-10-27| 421.14
#2005-10-28| 422.71
#2005-10-31| 425.67
#2005-11-01| 425.67
#2005-11-02| 425.91
#2005-11-03| 425.91
#2005-11-04| 425.91
#2005-11-07| 419.18
#2005-11-08| 418.65
#2005-11-09| 416.49
#2005-11-10| 413.29
#2005-11-11| 415.19
#2005-11-14| 412.13
#2005-11-15| 410.11
#2005-11-16| 411.78
#2005-11-17| 411.43
#2005-11-18| 417.20
#2005-11-21| 420.39
#2005-11-22| 420.08
#2005-11-23| 418.41
#2005-11-24| .
#2005-11-25| 418.89
#2005-11-28| 416.04
#2005-11-29| 417.75
#2005-11-30| 415.47
#2005-12-01| 408.52
#2005-12-02| 408.22
#2005-12-05| 410.15
#2005-12-06| 410.60
#2005-12-07| 414.40
#2005-12-08| 415.70
#2005-12-09| 418.71
#2005-12-12| 417.14
#2005-12-13| 415.46
#2005-12-14| 418.04
#2005-12-15| 415.44
#2005-12-16| 415.95
#2005-12-19| 417.74
#2005-12-20| 415.38
#2005-12-21| 414.59
#2005-12-22| 414.14
#2005-12-23| 408.77
#2005-12-26| .
#2005-12-27| 410.63
#2005-12-28| 411.00
#2005-12-29| 417.44
#2005-12-30| 414.72
#2006-01-02| .
#2006-01-03| 408.22
#2006-01-04| 411.58
#2006-01-05| 415.83
#2006-01-06| 415.78
#2006-01-09| 416.25
#2006-01-10| 416.25
#2006-01-11| 416.60
#2006-01-12| 418.22
#2006-01-13| 421.40
#2006-01-16| .
#2006-01-17| 419.56
#2006-01-18| 413.63
#2006-01-19| 416.19
#2006-01-20| 415.52
#2006-01-23| 416.19
#2006-01-24| 419.17
#2006-01-25| 419.16
#2006-01-26| 419.45
#2006-01-27| 418.89
#2006-01-30| 418.89
#2006-01-31| 418.89
#2006-02-01| 418.89
#2006-02-02| 418.89
#2006-02-03| 424.87
#2006-02-06| 426.34
#2006-02-07| 423.60
#2006-02-08| 422.55
#2006-02-09| 424.32
#2006-02-10| 425.93
#2006-02-13| 428.00
#2006-02-14| 430.42
#2006-02-15| 430.83
#2006-02-16| 431.90
#2006-02-17| 426.84
#2006-02-20| .
#2006-02-21| 427.87
#2006-02-22| 428.10
#2006-02-23| 429.10
#2006-02-24| 427.27
#2006-02-27| 428.80
#2006-02-28| 430.89
#2006-03-01| 428.22
#2006-03-02| 426.33
#2006-03-03| 427.67
#2006-03-06| 427.55
#2006-03-07| 427.92
#2006-03-08| 427.37
#2006-03-09| 429.66
#2006-03-10| 429.36
#2006-03-13| 431.45
#2006-03-14| 433.86
#2006-03-15| 431.81
#2006-03-16| 434.25
#2006-03-17| 435.22
#2006-03-20| 434.78
#2006-03-21| 433.31
#2006-03-22| 430.92
#2006-03-23| 432.83
#2006-03-24| 432.79
#2006-03-27| 435.03
#2006-03-28| 436.32
#2006-03-29| 436.45
#2006-03-30| 437.17
#2006-03-31| 441.73
#2006-04-03| 442.19
#2006-04-04| 444.68
#2006-04-05| 453.55
#2006-04-06| 454.19
#2006-04-07| 453.12
#2006-04-10| 454.80
#2006-04-11| 454.80
#2006-04-12| 451.94
#2006-04-13| 448.31
#2006-04-14| .
#2006-04-17| 448.35
#2006-04-18| 450.14
#2006-04-19| 452.54
#2006-04-20| 451.64
#2006-04-21| 452.15
#2006-04-24| 450.30
#2006-04-25| 450.80
#2006-04-26| 454.14
#2006-04-27| 455.30
#2006-04-28| 457.09
#2006-05-01| 457.02
#2006-05-02| 458.12
#2006-05-03| 458.74
#2006-05-04| 458.88
#2006-05-05| 459.95
#2006-05-08| 465.49
#2006-05-09| 469.36
#2006-05-10| 472.09
#2006-05-11| 469.02
#2006-05-12| 469.02
#2006-05-15| 465.91
#2006-05-16| 463.00
#2006-05-17| 462.48
#2006-05-18| 454.59
#2006-05-19| 451.25
#2006-05-22| 438.48
#2006-05-23| 443.29
#2006-05-24| 441.81
#2006-05-25| 436.44
#2006-05-26| 438.84
#2006-05-29| .
#2006-05-30| 442.27
#2006-05-31| 441.69
#2006-06-01| 442.64
#2006-06-02| 442.01
#2006-06-05| 441.84
#2006-06-06| 436.04
#2006-06-07| 434.43
#2006-06-08| 430.68
#2006-06-09| 430.63
#2006-06-12| 431.97
#2006-06-13| 425.66
#2006-06-14| 421.13
#2006-06-15| 421.61
#2006-06-16| 427.08
#2006-06-19| 426.14
#2006-06-20| 423.67
#2006-06-21| 424.23
#2006-06-22| 428.66
#2006-06-23| 427.54
#2006-06-26| 427.67
#2006-06-27| 428.87
#2006-06-28| 427.34
#2006-06-29| 430.62
#2006-06-30| 432.85
#2006-07-03| 434.19
#2006-07-04| .
#2006-07-05| 438.55
#2006-07-06| 433.64
#2006-07-07| 437.38
#2006-07-10| 438.64
#2006-07-11| 436.49
#2006-07-12| 437.71
#2006-07-13| 435.25
#2006-07-14| 426.13
#2006-07-17| 419.43
#2006-07-18| 423.31
#2006-07-19| 422.01
#2006-07-20| 427.28
#2006-07-21| 433.30
#2006-07-24| 428.04
#2006-07-25| 430.41
#2006-07-26| 435.68
#2006-07-27| 439.15
#2006-07-28| 439.29
#2006-07-31| 439.24
#2006-08-01| 440.30
#2006-08-02| 441.98
#2006-08-03| 440.06
#2006-08-04| 440.89
#2006-08-07| 443.72
#2006-08-08| 441.29
#2006-08-09| 441.88
#2006-08-10| 444.20
#2006-08-11| 438.42
#2006-08-14| 440.13
#2006-08-15| 436.03
#2006-08-16| 435.06
#2006-08-17| 438.64
#2006-08-18| 438.40
#2006-08-21| 438.89
#2006-08-22| 439.52
#2006-08-23| 440.94
#2006-08-24| 440.10
#2006-08-25| 443.23
#2006-08-28| 447.52
#2006-08-29| 449.40
#2006-08-30| 451.13
#2006-08-31| 451.00
#2006-09-01| 452.96
#2006-09-04| .
#2006-09-05| 458.97
#2006-09-06| 455.39
#2006-09-07| 456.88
#2006-09-08| 455.73
#2006-09-11| 451.85
#2006-09-12| 454.13
#2006-09-13| 455.08
#2006-09-14| 454.16
#2006-09-15| 453.11
#2006-09-18| 455.52
#2006-09-19| 453.39
#2006-09-20| 452.50
#2006-09-21| 455.02
#2006-09-22| 455.09
#2006-09-25| 455.26
#2006-09-26| 455.61
#2006-09-27| 455.86
#2006-09-28| 459.31
#2006-09-29| 455.85
#2006-10-02| 457.71
#2006-10-03| 454.85
#2006-10-04| 453.60
#2006-10-05| 457.34
#2006-10-06| 458.93
#2006-10-09| 455.23
#2006-10-10| 452.59
#2006-10-11| 455.88
#2006-10-12| 458.58
#2006-10-13| 465.97
#2006-10-16| 463.83
#2006-10-17| 459.61
#2006-10-18| 459.81
#2006-10-19| 464.94
#2006-10-20| 463.22
#2006-10-23| 463.22
#2006-10-24| 463.22
#2006-10-25| 463.22
#2006-10-26| 465.74
#2006-10-27| 470.22
#2006-10-30| 467.50
#2006-10-31| 468.11
#2006-11-01| 466.55
#2006-11-02| 468.49
#2006-11-03| 473.40
#2006-11-06| 470.24
#2006-11-07| 474.27
#2006-11-08| 476.03
#2006-11-09| 481.83
#2006-11-10| 482.58
#2006-11-13| 486.47
#2006-11-14| 492.39
#2006-11-15| 485.85
#2006-11-16| 486.55
#2006-11-17| 487.68
#2006-11-20| 486.62
#2006-11-21| 488.42
#2006-11-22| 491.50
#2006-11-23| .
#2006-11-24| 504.16
#2006-11-27| 508.43
#2006-11-28| 500.82
#2006-11-29| 503.99
#2006-11-30| 516.65
#2006-12-01| 521.45
#2006-12-04| 521.72
#2006-12-05| 532.97
#2006-12-06| 535.06
#2006-12-07| 535.90
#2006-12-08| 536.20
#2006-12-11| 531.61
#2006-12-12| 522.69
#2006-12-13| 517.57
#2006-12-14| 517.86
#2006-12-15| 529.04
#2006-12-18| 524.97
#2006-12-19| 508.31
#2006-12-20| 520.29
#2006-12-21| 522.60
#2006-12-22| 520.92
#2006-12-25| .
#2006-12-26| 518.99
#2006-12-27| 525.74
#2006-12-28| 527.96
#2006-12-29| 534.01
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 540.87
#2007-01-04| 545.12
#2007-01-05| 550.03
#2007-01-08| 546.30
#2007-01-09| 553.77
#2007-01-10| 546.75
#2007-01-11| 541.68
#2007-01-12| 546.26
#2007-01-15| .
#2007-01-16| 566.00
#2007-01-17| 566.87
#2007-01-18| 574.29
#2007-01-19| 572.34
#2007-01-22| 583.74
#2007-01-23| 592.61
#2007-01-24| 597.79
#2007-01-25| 593.23
#2007-01-26| 586.55
#2007-01-29| 592.22
#2007-01-30| 593.13
#2007-01-31| 599.32
#2007-02-01| 599.32
#2007-02-02| 616.58
#2007-02-05| 626.81
#2007-02-06| 635.07
#2007-02-07| 643.43
#2007-02-08| 645.42
#2007-02-09| 644.29
#2007-02-12| 635.99
#2007-02-13| 631.52
#2007-02-14| 637.94
#2007-02-15| 639.01
#2007-02-16| 638.27
#2007-02-19| .
#2007-02-20| 638.27
#2007-02-21| 646.16
#2007-02-22| 648.67
#2007-02-23| 659.40
#2007-02-26| 650.98
#2007-02-27| 634.07
#2007-02-28| 608.02
#2007-03-01| 599.00
#2007-03-02| 593.02
#2007-03-05| 564.93
#2007-03-06| 575.73
#2007-03-07| 588.74
#2007-03-08| 606.82
#2007-03-09| 609.21
#2007-03-12| 618.62
#2007-03-13| 616.69
#2007-03-14| 597.13
#2007-03-15| 602.33
#2007-03-16| 604.80
#2007-03-19| 610.64
#2007-03-20| 616.29
#2007-03-21| 622.29
#2007-03-22| 629.50
#2007-03-23| 640.35
#2007-03-26| 641.73
#2007-03-27| 639.91
#2007-03-28| 634.17
#2007-03-29| 636.99
#2007-03-30| 641.20
#2007-04-02| 636.73
#2007-04-03| 644.14
#2007-04-04| 652.94
#2007-04-05| 660.29
#2007-04-06| .
#2007-04-09| 664.58
#2007-04-10| 667.53
#2007-04-11| 658.89
#2007-04-12| 655.35
#2007-04-13| 662.09
#2007-04-16| 667.72
#2007-04-17| 667.57
#2007-04-18| 669.04
#2007-04-19| 659.31
#2007-04-20| 663.29
#2007-04-23| 667.28
#2007-04-24| 669.38
#2007-04-25| 669.01
#2007-04-26| 669.01
#2007-04-27| 671.00
#2007-04-30| 665.92
#2007-05-01| 665.92
#2007-05-02| 665.92
#2007-05-03| 678.32
#2007-05-04| 687.95
#2007-05-07| 700.62
#2007-05-08| 693.63
#2007-05-09| 694.48
#2007-05-10| 705.04
#2007-05-11| 695.53
#2007-05-14| 700.97
#2007-05-15| 692.98
#2007-05-16| 696.54
#2007-05-17| 700.89
#2007-05-18| 698.72
#2007-05-21| 691.11
#2007-05-22| 704.54
#2007-05-23| 695.50
#2007-05-24| 688.41
#2007-05-25| 683.47
#2007-05-28| .
#2007-05-29| 684.93
#2007-05-30| 679.01
#2007-05-31| 689.03
#2007-06-01| 696.31
#2007-06-04| 698.21
#2007-06-05| 703.49
#2007-06-06| 694.13
#2007-06-07| 692.73
#2007-06-08| 675.53
#2007-06-11| 681.94
#2007-06-12| 690.26
#2007-06-13| 681.68
#2007-06-14| 685.39
#2007-06-15| 688.61
#2007-06-18| 701.69
#2007-06-19| 700.13
#2007-06-20| 706.99
#2007-06-21| 701.64
#2007-06-22| 702.46
#2007-06-25| 692.72
#2007-06-26| 686.46
#2007-06-27| 683.35
#2007-06-28| 680.64
#2007-06-29| 685.09
#2007-07-02| 699.47
#2007-07-03| 700.89
#2007-07-04| .
#2007-07-05| 701.30
#2007-07-06| 700.79
#2007-07-09| 703.58
#2007-07-10| 700.96
#2007-07-11| 690.49
#2007-07-12| 694.17
#2007-07-13| 705.62
#2007-07-16| 705.65
#2007-07-17| 699.30
#2007-07-18| 695.51
#2007-07-19| 705.48
#2007-07-20| 714.12
#2007-07-23| 707.91
#2007-07-24| 717.07
#2007-07-25| 705.28
#2007-07-26| 703.93
#2007-07-27| 692.20
#2007-07-30| 691.17
#2007-07-31| 706.21
#2007-08-01| 677.50
#2007-08-02| 677.00
#2007-08-03| 673.23
#2007-08-06| 646.02
#2007-08-07| 646.55
#2007-08-08| 658.84
#2007-08-09| 659.25
#2007-08-10| 638.09
#2007-08-13| 638.44
#2007-08-14| 637.75
#2007-08-15| 621.21
#2007-08-16| 597.88
#2007-08-17| 591.30
#2007-08-20| 621.54
#2007-08-21| 614.90
#2007-08-22| 628.57
#2007-08-23| 646.12
#2007-08-24| 638.56
#2007-08-27| 639.53
#2007-08-28| 641.37
#2007-08-29| 634.75
#2007-08-30| 641.73
#2007-08-31| 642.09
#2007-09-03| .
#2007-09-04| 648.21
#2007-09-05| 648.96
#2007-09-06| 648.61
#2007-09-07| 649.86
#2007-09-10| 643.31
#2007-09-11| 637.58
#2007-09-12| 640.32
#2007-09-13| 643.99
#2007-09-14| 645.44
#2007-09-17| 636.86
#2007-09-18| 638.59
#2007-09-19| 656.06
#2007-09-20| 659.39
#2007-09-21| 653.02
#2007-09-24| 658.45
#2007-09-25| 655.51
#2007-09-26| 656.69
#2007-09-27| 664.60
#2007-09-28| 663.05
#2007-10-01| 668.10
#2007-10-02| 675.39
#2007-10-03| 673.97
#2007-10-04| 677.47
#2007-10-05| 683.89
#2007-10-08| 685.54
#2007-10-09| 694.73
#2007-10-10| 702.72
#2007-10-11| 700.92
#2007-10-12| 696.39
#2007-10-15| 696.59
#2007-10-16| 687.36
#2007-10-17| 692.76
#2007-10-18| 697.32
#2007-10-19| 696.54
#2007-10-22| 681.32
#2007-10-23| 686.99
#2007-10-24| 682.24
#2007-10-25| 694.09
#2007-10-26| 705.49
#2007-10-29| 718.91
#2007-10-30| 711.07
#2007-10-31| 718.30
#2007-11-01| 711.16
#2007-11-02| 700.48
#2007-11-05| 694.66
#2007-11-06| 699.12
#2007-11-07| 713.61
#2007-11-08| 713.61
#2007-11-09| 705.46
#2007-11-12| 693.11
#2007-11-13| 694.00
#2007-11-14| 692.67
#2007-11-15| 686.65
#2007-11-16| 679.95
#2007-11-19| 683.02
#2007-11-20| 683.18
#2007-11-21| 673.62
#2007-11-22| .
#2007-11-23| 676.56
#2007-11-26| 679.63
#2007-11-27| 675.33
#2007-11-28| 677.68
#2007-11-29| 681.93
#2007-11-30| 679.78
#2007-12-03| 690.07
#2007-12-04| 693.42
#2007-12-05| 696.97
#2007-12-06| 701.96
#2007-12-07| 708.52
#2007-12-10| 707.84
#2007-12-11| 710.52
#2007-12-12| 705.98
#2007-12-13| 697.97
#2007-12-14| 689.37
#2007-12-17| 679.09
#2007-12-18| 672.83
#2007-12-19| 676.19
#2007-12-20| 676.19
#2007-12-21| 684.67
#2007-12-24| 693.48
#2007-12-25| .
#2007-12-26| 695.79
#2007-12-27| 701.91
#2007-12-28| 707.76
#2007-12-31| 706.38
#2008-01-01| .
#2008-01-02| 697.13
#2008-01-03| 696.74
#2008-01-04| 708.04
#2008-01-07| 709.63
#2008-01-08| 736.61
#2008-01-09| 734.49
#2008-01-10| 733.78
#2008-01-11| 758.67
#2008-01-14| 760.93
#2008-01-15| 752.15
#2008-01-16| 723.73
#2008-01-17| 726.65
#2008-01-18| 719.82
#2008-01-21| .
#2008-01-22| 670.24
#2008-01-23| 672.69
#2008-01-24| 692.21
#2008-01-25| 707.18
#2008-01-28| 697.73
#2008-01-29| 705.73
#2008-01-30| 701.62
#2008-01-31| 705.50
#2008-02-01| 705.50
#2008-02-04| 718.90
#2008-02-05| 726.47
#2008-02-06| 719.09
#2008-02-07| 719.09
#2008-02-08| 719.09
#2008-02-11| 709.06
#2008-02-12| 712.47
#2008-02-13| 717.42
#2008-02-14| 721.60
#2008-02-15| 719.14
#2008-02-18| .
#2008-02-19| 722.62
#2008-02-20| 714.27
#2008-02-21| 706.92
#2008-02-22| 699.09
#2008-02-25| 700.01
#2008-02-26| 700.29
#2008-02-27| 691.38
#2008-02-28| 688.93
#2008-02-29| 686.02
#2008-03-03| 674.13
#2008-03-04| 666.47
#2008-03-05| 654.22
#2008-03-06| 668.87
#2008-03-07| 670.74
#2008-03-10| 608.68
#2008-03-11| 631.46
#2008-03-12| 645.12
#2008-03-13| 631.54
#2008-03-14| 633.98
#2008-03-17| 618.43
#2008-03-18| 627.97
#2008-03-19| 630.85
#2008-03-20| 630.85
#2008-03-21| .
#2008-03-24| 634.04
#2008-03-25| 652.16
#2008-03-26| 657.95
#2008-03-27| 650.51
#2008-03-28| 653.73
#2008-03-31| 644.69
#2008-04-01| 656.00
#2008-04-02| 651.15
#2008-04-03| 647.50
#2008-04-04| 641.45
#2008-04-07| 642.16
#2008-04-08| 644.27
#2008-04-09| 648.96
#2008-04-10| 656.07
#2008-04-11| 654.42
#2008-04-14| 652.94
#2008-04-15| 652.30
#2008-04-16| 654.11
#2008-04-17| 658.85
#2008-04-18| 657.71
#2008-04-21| 663.60
#2008-04-22| 663.54
#2008-04-23| 669.74
#2008-04-24| 667.65
#2008-04-25| 665.15
#2008-04-28| 668.89
#2008-04-29| 665.53
#2008-04-30| 665.53
#2008-05-01| 665.53
#2008-05-02| 660.91
#2008-05-05| 664.50
#2008-05-06| 660.79
#2008-05-07| 659.24
#2008-05-08| 649.12
#2008-05-09| 660.05
#2008-05-12| 659.03
#2008-05-13| 656.74
#2008-05-14| 641.66
#2008-05-15| 644.58
#2008-05-16| 653.89
#2008-05-19| 653.89
#2008-05-20| 643.48
#2008-05-21| 643.94
#2008-05-22| 641.08
#2008-05-23| 642.14
#2008-05-26| .
#2008-05-27| 636.76
#2008-05-28| 630.48
#2008-05-29| 626.07
#2008-05-30| 631.88
#2008-06-02| 631.42
#2008-06-03| 627.03
#2008-06-04| 620.01
#2008-06-05| 602.49
#2008-06-06| 609.38
#2008-06-09| 600.69
#2008-06-10| 599.46
#2008-06-11| 598.13
#2008-06-12| 594.04
#2008-06-13| 592.90
#2008-06-16| 595.68
#2008-06-17| 592.36
#2008-06-18| 578.07
#2008-06-19| 566.18
#2008-06-20| 567.75
#2008-06-23| 564.67
#2008-06-24| 569.09
#2008-06-25| 574.41
#2008-06-26| 572.61
#2008-06-27| 563.15
#2008-06-30| 557.39
#2008-07-01| 548.41
#2008-07-02| 542.79
#2008-07-03| 543.70
#2008-07-04| .
#2008-07-07| 533.97
#2008-07-08| 537.66
#2008-07-09| 547.84
#2008-07-10| 546.46
#2008-07-11| 558.18
#2008-07-14| 558.65
#2008-07-15| 550.62
#2008-07-16| 547.11
#2008-07-17| 546.57
#2008-07-18| 546.17
#2008-07-21| 545.34
#2008-07-22| 545.47
#2008-07-23| 564.92
#2008-07-24| 567.50
#2008-07-25| 571.22
#2008-07-28| 570.84
#2008-07-29| 570.24
#2008-07-30| 583.74
#2008-07-31| 587.95
#2008-08-01| 581.17
#2008-08-04| 577.24
#2008-08-05| 573.26
#2008-08-06| 578.76
#2008-08-07| 571.84
#2008-08-08| 560.76
#2008-08-11| 569.80
#2008-08-12| 562.08
#2008-08-13| 561.32
#2008-08-14| 551.43
#2008-08-15| 537.72
#2008-08-18| 538.48
#2008-08-19| 530.15
#2008-08-20| 532.19
#2008-08-21| 529.59
#2008-08-22| 537.59
#2008-08-25| 531.89
#2008-08-26| 532.10
#2008-08-27| 526.00
#2008-08-28| 528.76
#2008-08-29| 549.66
#2008-09-01| .
#2008-09-02| 536.03
#2008-09-03| 535.70
#2008-09-04| 539.55
#2008-09-05| 530.21
#2008-09-08| 537.61
#2008-09-09| 533.18
#2008-09-10| 531.31
#2008-09-11| 516.08
#2008-09-12| 526.92
#2008-09-15| 525.64
#2008-09-16| 508.76
#2008-09-17| 493.50
#2008-09-18| 482.76
#2008-09-19| 501.45
#2008-09-22| 510.55
#2008-09-23| 510.88
#2008-09-24| 511.00
#2008-09-25| 508.78
#2008-09-26| 503.46
#2008-09-29| 501.25
#2008-09-30| 502.63
#2008-10-01| 502.63
#2008-10-02| 502.05
#2008-10-03| 496.76
#2008-10-06| 488.02
#2008-10-07| 483.32
#2008-10-08| 462.80
#2008-10-09| 460.58
#2008-10-10| 434.82
#2008-10-13| 437.50
#2008-10-14| 451.83
#2008-10-15| 445.38
#2008-10-16| 425.15
#2008-10-17| 414.25
#2008-10-20| 419.81
#2008-10-21| 425.42
#2008-10-22| 413.05
#2008-10-23| 401.22
#2008-10-24| 385.59
#2008-10-27| 385.59
#2008-10-28| 371.71
#2008-10-29| 372.10
#2008-10-30| 389.02
#2008-10-31| 390.83
#2008-11-03| 417.07
#2008-11-04| 420.49
#2008-11-05| 426.23
#2008-11-06| 410.50
#2008-11-07| 406.44
#2008-11-10| 408.21
#2008-11-11| 400.91
#2008-11-12| 398.91
#2008-11-13| 390.45
#2008-11-14| 392.97
#2008-11-17| 395.04
#2008-11-18| 392.62
#2008-11-19| 387.13
#2008-11-20| 379.03
#2008-11-21| 380.75
#2008-11-24| 377.23
#2008-11-25| 381.33
#2008-11-26| 377.58
#2008-11-27| .
#2008-11-28| 383.60
#2008-12-01| 378.26
#2008-12-02| 375.81
#2008-12-03| 374.83
#2008-12-04| 376.88
#2008-12-05| 375.52
#2008-12-08| 375.52
#2008-12-09| 371.01
#2008-12-10| 382.48
#2008-12-11| 395.60
#2008-12-12| 388.88
#2008-12-15| 385.43
#2008-12-16| 390.26
#2008-12-17| 394.91
#2008-12-18| 408.89
#2008-12-19| 409.80
#2008-12-22| 406.17
#2008-12-23| 404.71
#2008-12-24| 402.69
#2008-12-25| .
#2008-12-26| 406.33
#2008-12-29| 406.33
#2008-12-30| 413.12
#2008-12-31| 410.06
#2009-01-01| .
#2009-01-02| 418.26
#2009-01-05| 424.06
#2009-01-06| 429.31
#2009-01-07| 437.06
#2009-01-08| 426.57
#2009-01-09| 432.62
#2009-01-12| 433.05
#2009-01-13| 428.35
#2009-01-14| 425.20
#2009-01-15| 415.29
#2009-01-16| 411.40
#2009-01-19| .
#2009-01-20| 397.22
#2009-01-21| 391.25
#2009-01-22| 397.44
#2009-01-23| 394.06
#2009-01-26| 394.06
#2009-01-27| 394.06
#2009-01-28| 400.29
#2009-01-29| 401.23
#2009-01-30| 400.82
#2009-02-02| 399.93
#2009-02-03| 400.08
#2009-02-04| 396.63
#2009-02-05| 404.43
#2009-02-06| 415.47
#2009-02-09| 415.64
#2009-02-10| 417.63
#2009-02-11| 411.78
#2009-02-12| 407.19
#2009-02-13| 417.63
#2009-02-16| .
#2009-02-17| 407.99
#2009-02-18| 406.45
#2009-02-19| 410.60
#2009-02-20| 400.71
#2009-02-23| 403.07
#2009-02-24| 408.47
#2009-02-25| 407.61
#2009-02-26| 401.18
#2009-02-27| 397.65
#2009-03-02| 384.43
#2009-03-03| 381.46
#2009-03-04| 377.67
#2009-03-05| 372.25
#2009-03-06| 363.49
#2009-03-09| 363.49
#2009-03-10| 358.98
#2009-03-11| 352.08
#2009-03-12| 344.29
#2009-03-13| 343.56
#2009-03-16| 345.92
#2009-03-17| 347.48
#2009-03-18| 353.06
#2009-03-19| 358.64
#2009-03-20| 359.94
#2009-03-23| 373.93
#2009-03-24| 375.38
#2009-03-25| 374.33
#2009-03-26| 377.96
#2009-03-27| 379.64
#2009-03-30| 366.89
#2009-03-31| 372.11
#2009-04-01| 381.16
#2009-04-02| 398.62
#2009-04-03| 400.80
#2009-04-06| 412.60
#2009-04-07| 396.44
#2009-04-08| 386.55
#2009-04-09| 394.22
#2009-04-10| .
#2009-04-13| 405.25
#2009-04-14| 420.31
#2009-04-15| 421.01
#2009-04-16| 427.57
#2009-04-17| 429.28
#2009-04-20| 423.97
#2009-04-21| 419.69
#2009-04-22| 421.33
#2009-04-23| 428.22
#2009-04-24| 441.31
#2009-04-27| 434.89
#2009-04-28| 424.20
#2009-04-29| 429.47
#2009-04-30| 438.89
#2009-05-01| 438.89
#2009-05-04| 455.81
#2009-05-05| 461.48
#2009-05-06| 474.20
#2009-05-07| 480.33
#2009-05-08| 486.15
#2009-05-11| 484.54
#2009-05-12| 486.63
#2009-05-13| 480.86
#2009-05-14| 474.41
#2009-05-15| 476.99
#2009-05-18| 470.55
#2009-05-19| 479.30
#2009-05-20| 487.56
#2009-05-21| 483.48
#2009-05-22| 494.23
#2009-05-25| .
#2009-05-26| 493.27
#2009-05-27| 493.22
#2009-05-28| 487.12
#2009-05-29| 484.31
#2009-06-01| 500.01
#2009-06-02| 502.60
#2009-06-03| 500.25
#2009-06-04| 503.25
#2009-06-05| 510.36
#2009-06-08| 508.21
#2009-06-09| 502.94
#2009-06-10| 516.66
#2009-06-11| 522.26
#2009-06-12| 531.75
#2009-06-15| 530.87
#2009-06-16| 520.91
#2009-06-17| 518.78
#2009-06-18| 504.76
#2009-06-19| 509.21
#2009-06-22| 499.90
#2009-06-23| 494.96
#2009-06-24| 504.45
#2009-06-25| 511.67
#2009-06-26| 513.50
#2009-06-29| 515.06
#2009-06-30| 518.65
#2009-07-01| 517.62
#2009-07-02| 518.70
#2009-07-03| .
#2009-07-06| 511.39
#2009-07-07| 509.69
#2009-07-08| 508.50
#2009-07-09| 511.57
#2009-07-10| 507.85
#2009-07-13| 502.16
#2009-07-14| 515.85
#2009-07-15| 535.06
#2009-07-16| 538.37
#2009-07-17| 548.73
#2009-07-20| 561.22
#2009-07-21| 561.46
#2009-07-22| 564.09
#2009-07-23| 566.65
#2009-07-24| 572.96
#2009-07-27| 573.97
#2009-07-28| 581.31
#2009-07-29| 575.56
#2009-07-30| 576.12
#2009-07-31| 583.18
#2009-08-03| 585.50
#2009-08-04| 592.06
#2009-08-05| 589.76
#2009-08-06| 597.23
#2009-08-07| 594.20
#2009-08-10| 594.84
#2009-08-11| 594.12
#2009-08-12| 583.88
#2009-08-13| 590.02
#2009-08-14| 586.75
#2009-08-17| 571.22
#2009-08-18| 570.61
#2009-08-19| 563.76
#2009-08-20| 569.50
#2009-08-21| 570.52
#2009-08-24| 576.88
#2009-08-25| 575.07
#2009-08-26| 573.47
#2009-08-27| 574.71
#2009-08-28| 570.53
#2009-08-31| 570.53
#2009-09-01| 569.74
#2009-09-02| 566.35
#2009-09-03| 569.39
#2009-09-04| 573.92
#2009-09-07| .
#2009-09-08| 587.12
#2009-09-09| 586.94
#2009-09-10| 588.90
#2009-09-11| 600.17
#2009-09-14| 596.88
#2009-09-15| 597.80
#2009-09-16| 603.76
#2009-09-17| 611.13
#2009-09-18| 612.74
#2009-09-21| 612.74
#2009-09-22| 612.74
#2009-09-23| 614.19
#2009-09-24| 614.20
#2009-09-25| 611.45
#2009-09-28| 604.62
#2009-09-29| 605.25
#2009-09-30| 608.15
#2009-10-01| 608.89
#2009-10-02| 604.28
#2009-10-05| 612.39
#2009-10-06| 618.20
#2009-10-07| 626.79
#2009-10-08| 642.49
#2009-10-09| 644.72
#2009-10-12| 644.90
#2009-10-13| 647.58
#2009-10-14| 663.40
#2009-10-15| 663.10
#2009-10-16| 668.42
#2009-10-19| 669.43
#2009-10-20| 674.73
#2009-10-21| 669.04
#2009-10-22| 664.42
#2009-10-23| 672.43
#2009-10-26| 668.38
#2009-10-27| 662.46
#2009-10-28| 647.19
#2009-10-29| 641.00
#2009-10-30| 648.50
#2009-11-02| 645.32
#2009-11-03| 645.54
#2009-11-04| 656.16
#2009-11-05| 656.45
#2009-11-06| 663.84
#2009-11-09| 668.75
#2009-11-10| 672.85
#2009-11-11| 675.61
#2009-11-12| 674.22
#2009-11-13| 676.43
#2009-11-16| 686.28
#2009-11-17| 685.36
#2009-11-18| 684.16
#2009-11-19| 678.12
#2009-11-20| 678.35
#2009-11-23| 679.77
#2009-11-24| 677.03
#2009-11-25| 676.76
#2009-11-26| .
#2009-11-27| 670.26
#2009-11-30| 659.32
#2009-12-01| 668.23
#2009-12-02| 673.04
#2009-12-03| 675.15
#2009-12-04| 669.31
#2009-12-07| 662.90
#2009-12-08| 663.13
#2009-12-09| 659.03
#2009-12-10| 662.89
#2009-12-11| 663.79
#2009-12-14| 664.08
#2009-12-15| 668.72
#2009-12-16| 662.82
#2009-12-17| 659.68
#2009-12-18| 659.68
#2009-12-21| 652.73
#2009-12-22| 655.27
#2009-12-23| 653.90
#2009-12-24| 657.57
#2009-12-25| .
#2009-12-28| 664.06
#2009-12-29| 666.98
#2009-12-30| 666.45
#2009-12-31| 667.25
#2010-01-01| .
#2010-01-04| 672.86
#2010-01-05| 680.95
#2010-01-06| 686.30
#2010-01-07| 686.11
#2010-01-08| 689.17
#2010-01-11| 699.07
#2010-01-12| 698.04
#2010-01-13| 694.40
#2010-01-14| 700.58
#2010-01-15| 702.03
#2010-01-18| .
#2010-01-19| 705.71
#2010-01-20| 702.34
#2010-01-21| 701.73
#2010-01-22| 692.04
#2010-01-25| 689.58
#2010-01-26| 677.29
#2010-01-27| 665.55
#2010-01-28| 670.46
#2010-01-29| 669.12
#2010-02-01| 669.12
#2010-02-02| 672.57
#2010-02-03| 676.34
#2010-02-04| 670.43
#2010-02-05| 654.99
#2010-02-08| 645.12
#2010-02-09| 643.51
#2010-02-10| 652.35
#2010-02-11| 653.67
#2010-02-12| 658.69
#2010-02-15| .
#2010-02-16| 658.69
#2010-02-17| 668.68
#2010-02-18| 665.67
#2010-02-19| 662.37
#2010-02-22| 669.30
#2010-02-23| 672.81
#2010-02-24| 674.23
#2010-02-25| 673.36
#2010-02-26| 673.36
#2010-03-01| 686.80
#2010-03-02| 691.11
#2010-03-03| 693.59
#2010-03-04| 693.51
#2010-03-05| 710.06
#2010-03-08| 734.84
#2010-03-09| 730.80
#2010-03-10| 739.56
#2010-03-11| 734.41
#2010-03-12| 729.25
#2010-03-15| 720.23
#2010-03-16| 717.79
#2010-03-17| 724.33
#2010-03-18| 721.18
#2010-03-19| 717.47
#2010-03-22| 713.66
#2010-03-23| 720.37
#2010-03-24| 726.90
#2010-03-25| 728.99
#2010-03-26| 734.80
#2010-03-29| 747.01
#2010-03-30| 746.00
#2010-03-31| 749.08
#2010-04-01| 757.25
#2010-04-02| .
#2010-04-05| 777.18
#2010-04-06| 781.89
#2010-04-07| 784.29
#2010-04-08| 776.03
#2010-04-09| 779.27
#2010-04-12| 776.43
#2010-04-13| 770.34
#2010-04-14| 777.55
#2010-04-15| 778.64
#2010-04-16| 775.13
#2010-04-19| 763.66
#2010-04-20| 776.21
#2010-04-21| 777.39
#2010-04-22| 777.14
#2010-04-23| 778.84
#2010-04-26| 783.71
#2010-04-27| 781.17
#2010-04-28| 769.65
#2010-04-29| 776.15
#2010-04-30| 784.80
#2010-05-03| 776.96
#2010-05-04| 775.25
#2010-05-05| 768.62
#2010-05-06| 759.54
#2010-05-07| 752.81
#2010-05-10| 773.37
#2010-05-11| 772.33
#2010-05-12| 776.00
#2010-05-13| 783.14
#2010-05-14| 784.01
#2010-05-17| 773.86
#2010-05-18| 773.52
#2010-05-19| 751.47
#2010-05-20| 745.73
#2010-05-21| 721.24
#2010-05-24| 716.09
#2010-05-25| 687.32
#2010-05-26| 697.37
#2010-05-27| 715.93
#2010-05-28| 715.93
#2010-05-31| .
#2010-06-01| 720.63
#2010-06-02| 719.71
#2010-06-03| 737.08
#2010-06-04| 736.37
#2010-06-07| 718.52
#2010-06-08| 721.46
#2010-06-09| 723.88
#2010-06-10| 729.32
#2010-06-11| 735.56
#2010-06-14| 743.60
#2010-06-15| 740.78
#2010-06-16| 744.67
#2010-06-17| 744.06
#2010-06-18| 751.24
#2010-06-21| 783.02
#2010-06-22| 772.52
#2010-06-23| 768.18
#2010-06-24| 764.28
#2010-06-25| 762.53
#2010-06-28| 769.03
#2010-06-29| 760.36
#2010-06-30| 759.99
#2010-07-01| 761.73
#2010-07-02| 764.59
#2010-07-05| .
#2010-07-06| 767.12
#2010-07-07| 763.95
#2010-07-08| 770.90
#2010-07-09| 775.94
#2010-07-12| 776.36
#2010-07-13| 778.45
#2010-07-14| 785.32
#2010-07-15| 780.73
#2010-07-16| 783.69
#2010-07-19| 778.76
#2010-07-20| 784.63
#2010-07-21| 787.97
#2010-07-22| 787.68
#2010-07-23| 793.84
#2010-07-26| 801.11
#2010-07-27| 803.09
#2010-07-28| 804.18
#2010-07-29| 804.69
#2010-07-30| 806.75
#2010-08-02| 812.01
#2010-08-03| 810.53
#2010-08-04| 805.98
#2010-08-05| 810.08
#2010-08-06| 810.89
#2010-08-09| 811.50
#2010-08-10| 808.80
#2010-08-11| 799.16
#2010-08-12| 793.43
#2010-08-13| 802.41
#2010-08-16| 807.94
#2010-08-17| 818.94
#2010-08-18| 823.85
#2010-08-19| 838.60
#2010-08-20| 840.02
#2010-08-23| 849.98
#2010-08-24| 843.29
#2010-08-25| 840.07
#2010-08-26| 846.97
#2010-08-27| 843.10
#2010-08-30| 850.72
#2010-08-31| 850.72
#2010-09-01| 861.11
#2010-09-02| 867.10
#2010-09-03| 869.87
#2010-09-06| .
#2010-09-07| 870.79
#2010-09-08| 871.71
#2010-09-09| 874.97
#2010-09-10| 874.97
#2010-09-13| 886.85
#2010-09-14| 901.64
#2010-09-15| 899.30
#2010-09-16| 899.30
#2010-09-17| 906.04
#2010-09-20| 903.71
#2010-09-21| 903.58
#2010-09-22| 907.37
#2010-09-23| 900.23
#2010-09-24| 895.35
#2010-09-27| 906.94
#2010-09-28| 904.26
#2010-09-29| 909.11
#2010-09-30| 915.75
#2010-10-01| 914.98
#2010-10-04| 917.89
#2010-10-05| 919.66
#2010-10-06| 922.55
#2010-10-07| 926.27
#2010-10-08| 920.30
#2010-10-11| 924.00
#2010-10-12| 918.81
#2010-10-13| 925.48
#2010-10-14| 927.92
#2010-10-15| 920.00
#2010-10-18| 911.65
#2010-10-19| 912.71
#2010-10-20| 907.07
#2010-10-21| 916.06
#2010-10-22| 914.44
#2010-10-25| 923.41
#2010-10-26| 925.26
#2010-10-27| 926.31
#2010-10-28| 928.24
#2010-10-29| 931.67
#2010-11-01| 941.04
#2010-11-02| 940.43
#2010-11-03| 942.03
#2010-11-04| 943.75
#2010-11-05| 943.75
#2010-11-08| 949.49
#2010-11-09| 956.20
#2010-11-10| 960.62
#2010-11-11| 952.40
#2010-11-12| 939.57
#2010-11-15| 929.14
#2010-11-16| 925.81
#2010-11-17| 925.81
#2010-11-18| 925.62
#2010-11-19| 933.28
#2010-11-22| 938.85
#2010-11-23| 920.30
#2010-11-24| 917.38
#2010-11-25| .
#2010-11-26| 911.17
#2010-11-29| 912.99
#2010-11-30| 901.51
#2010-12-01| 904.18
#2010-12-02| 911.38
#2010-12-03| 909.35
#2010-12-06| 916.09
#2010-12-07| 916.09
#2010-12-08| 925.58
#2010-12-09| 937.34
#2010-12-10| 933.54
#2010-12-13| 926.30
#2010-12-14| 932.92
#2010-12-15| 936.64
#2010-12-16| 928.33
#2010-12-17| 930.25
#2010-12-20| 926.67
#2010-12-21| 935.42
#2010-12-22| 938.28
#2010-12-23| 940.59
#2010-12-24| .
#2010-12-27| 943.79
#2010-12-28| 946.28
#2010-12-29| 951.40
#2010-12-30| 950.87
#2010-12-31| 950.87
#2011-01-03| 965.17
#2011-01-04| 975.85
#2011-01-05| 996.98
#2011-01-06|1002.15
#2011-01-07|1001.99
#2011-01-10| 995.38
#2011-01-11| 996.31
#2011-01-12|1001.59
#2011-01-13|1007.57
#2011-01-14|1001.73
#2011-01-17| .
#2011-01-18|1001.36
#2011-01-19| 995.44
#2011-01-20| 995.44
#2011-01-21| 974.97
#2011-01-24| 977.94
#2011-01-25| 971.16
#2011-01-26| 970.71
#2011-01-27| 974.29
#2011-01-28| 972.99
#2011-01-31| 969.02
#2011-02-01| 969.02
#2011-02-02| 978.70
#2011-02-03| 978.70
#2011-02-04| 978.70
#2011-02-07| 984.56
#2011-02-08| 985.73
#2011-02-09| 981.47
#2011-02-10| 957.76
#2011-02-11| 947.39
#2011-02-14| 955.69
#2011-02-15| 955.69
#2011-02-16| 952.54
#2011-02-17| 958.97
#2011-02-18| 968.94
#2011-02-21| .
#2011-02-22| 960.89
#2011-02-23| 962.40
#2011-02-24| 943.20
#2011-02-25| 946.04
#2011-02-28| 945.95
#2011-03-01| 956.32
#2011-03-02| 948.08
#2011-03-03| 954.54
#2011-03-04| 960.26
#2011-03-07| 956.20
#2011-03-08| 960.66
#2011-03-09| 968.31
#2011-03-10| 965.87
#2011-03-11| 952.18
#2011-03-14| 950.53
#2011-03-15| 934.27
#2011-03-16| 947.42
#2011-03-17| 943.96
#2011-03-18| 947.55
#2011-03-21| 954.23
#2011-03-22| 959.62
#2011-03-23| 962.59
#2011-03-24| 963.31
#2011-03-25| 966.94
#2011-03-28| 966.35
#2011-03-29| 968.37
#2011-03-30| 979.97
#2011-03-31| 984.21
#2011-04-01| 994.49
#2011-04-04| 998.91
#2011-04-05| 995.08
#2011-04-06| 995.95
#2011-04-07|1000.89
#2011-04-08|1001.57
#2011-04-11| 997.09
#2011-04-12| 976.78
#2011-04-13| 983.36
#2011-04-14| 978.96
#2011-04-15| 977.16
#2011-04-18| 982.04
#2011-04-19| 975.95
#2011-04-20| 981.18
#2011-04-21| 984.60
#2011-04-22| .
#2011-04-25| 987.68
#2011-04-26| 990.24
#2011-04-27| 995.22
#2011-04-28|1001.90
#2011-04-29|1001.83
#2011-05-02|1001.83
#2011-05-03| 996.35
#2011-05-04| 990.86
#2011-05-05| 984.02
#2011-05-06| 978.76
#2011-05-09| 986.37
#2011-05-10| 990.04
#2011-05-11| 999.56
#2011-05-12| 985.33
#2011-05-13| 999.50
#2011-05-16| 985.46
#2011-05-17| 985.46
#2011-05-18| 989.52
#2011-05-19| 992.00
#2011-05-20| 998.64
#2011-05-23| 975.92
#2011-05-24| 979.59
#2011-05-25| 977.82
#2011-05-26| 985.62
#2011-05-27| 992.54
#2011-05-30| .
#2011-05-31|1005.09
#2011-06-01|1005.13
#2011-06-02|1000.80
#2011-06-03|1004.23
#2011-06-06|1003.75
#2011-06-07|1005.70
#2011-06-08|1005.78
#2011-06-09| 996.14
#2011-06-10| 997.68
#2011-06-13| 987.19
#2011-06-14| 992.16
#2011-06-15| 992.72
#2011-06-16| 986.83
#2011-06-17|1000.69
#2011-06-20| 991.51
#2011-06-21| 996.78
#2011-06-22|1001.07
#2011-06-23| 991.19
#2011-06-24| 993.64
#2011-06-27| 991.44
#2011-06-28|1006.01
#2011-06-29|1010.63
#2011-06-30|1017.24
#2011-07-01|1021.54
#2011-07-04| .
#2011-07-05|1019.85
#2011-07-06|1024.01
#2011-07-07|1025.79
#2011-07-08|1032.30
#2011-07-11|1022.10
#2011-07-12|1008.31
#2011-07-13|1012.09
#2011-07-14|1017.80
#2011-07-15|1012.94
#2011-07-18| 998.89
#2011-07-19| 994.24
#2011-07-20|1003.75
#2011-07-21|1008.09
#2011-07-22|1019.49
#2011-07-25|1013.92
#2011-07-26|1022.52
#2011-07-27|1025.98
#2011-07-28|1018.56
#2011-07-29|1009.28
#2011-08-01|1029.28
#2011-08-02|1019.36
#2011-08-03|1012.24
#2011-08-04|1013.54
#2011-08-05| 983.03
#2011-08-08| 966.83
#2011-08-09| 950.33
#2011-08-10| 960.08
#2011-08-11| 956.91
#2011-08-12| 961.32
#2011-08-15| 977.33
#2011-08-16| 979.26
#2011-08-17| 983.35
#2011-08-18| 979.30
#2011-08-19| 967.45
#2011-08-22| 963.35
#2011-08-23| 978.77
#2011-08-24| 967.93
#2011-08-25| 947.79
#2011-08-26| 932.98
#2011-08-29| 941.12
#2011-08-30| 941.12
#2011-08-31| 941.12
#2011-09-01| 941.12
#2011-09-02| 961.45
#2011-09-05| .
#2011-09-06| 945.83
#2011-09-07| 944.81
#2011-09-08| 942.58
#2011-09-09| 938.57
#2011-09-12| 917.17
#2011-09-13| 906.34
#2011-09-14| 893.65
#2011-09-15| 886.03
#2011-09-16| 886.03
#2011-09-19| 870.14
#2011-09-20| 863.71
#2011-09-21| 863.96
#2011-09-22| 837.04
#2011-09-23| 814.94
#2011-09-26| 777.51
#2011-09-27| 817.37
#2011-09-28| 816.37
#2011-09-29| 816.77
#2011-09-30| 816.10
#2011-10-03| 801.37
#2011-10-04| 799.07
#2011-10-05| 807.52
#2011-10-06| 827.00
#2011-10-07| 834.32
#2011-10-10| 844.11
#2011-10-11| 850.72
#2011-10-12| 866.54
#2011-10-13| 869.71
#2011-10-14| 871.16
#2011-10-17| 886.09
#2011-10-18| 860.30
#2011-10-19| 872.87
#2011-10-20| 862.21
#2011-10-21| 857.65
#2011-10-24| 863.75
#2011-10-25| 868.30
#2011-10-26| 868.30
#2011-10-27| 886.96
#2011-10-28| 907.23
#2011-10-31| 910.53
#2011-11-01| 889.04
#2011-11-02| 875.88
#2011-11-03| 864.68
#2011-11-04| 881.55
#2011-11-07| 881.55
#2011-11-08| 875.56
#2011-11-09| 880.78
#2011-11-10| 863.47
#2011-11-11| 865.24
#2011-11-14| 869.23
#2011-11-15| 863.36
#2011-11-16| 867.26
#2011-11-17| 858.32
#2011-11-18| 851.60
#2011-11-21| 836.04
#2011-11-22| 837.95
#2011-11-23| 832.46
#2011-11-24| .
#2011-11-25| 825.93
#2011-11-28| 825.93
#2011-11-29| 845.07
#2011-11-30| 857.82
#2011-12-01| 878.16
#2011-12-02| 877.22
#2011-12-05| 874.92
#2011-12-06| 867.35
#2011-12-07| 875.66
#2011-12-08| 861.71
#2011-12-09| 847.70
#2011-12-12| 852.02
#2011-12-13| 844.76
#2011-12-14| 847.60
#2011-12-15| 849.56
#2011-12-16| 857.16
#2011-12-19| 856.86
#2011-12-20| 854.31
#2011-12-21| 869.94
#2011-12-22| 876.77
#2011-12-23| 878.50
#2011-12-26| .
#2011-12-27| 873.97
#2011-12-28| 878.28
#2011-12-29| 878.68
#2011-12-30| 900.61
#2012-01-02| .
#2012-01-03| 889.32
#2012-01-04| 882.70
#2012-01-05| 882.86
#2012-01-06| 881.60
#2012-01-09| 885.06
#2012-01-10| 889.68
#2012-01-11| 889.02
#2012-01-12| 889.78
#2012-01-13| 891.69
#2012-01-16| .
#2012-01-17| 893.12
#2012-01-18| 895.79
#2012-01-19| 896.38
#2012-01-20| 899.61
#2012-01-23| 899.61
#2012-01-24| 899.61
#2012-01-25| 904.86
#2012-01-26| 918.06
#2012-01-27| 913.31
#2012-01-30| 909.96
#2012-01-31| 916.33
#2012-02-01| 916.33
#2012-02-02| 932.64
#2012-02-03| 936.86
#2012-02-06| 936.86
#2012-02-07| 936.86
#2012-02-08| 948.46
#2012-02-09| 954.38
#2012-02-10| 951.34
#2012-02-13| 948.79
#2012-02-14| 947.04
#2012-02-15| 947.84
#2012-02-16| 934.49
#2012-02-17| 943.92
#2012-02-20| .
#2012-02-21| 958.11
#2012-02-22| 955.14
#2012-02-23| 953.11
#2012-02-24| 953.12
#2012-02-27| 952.43
#2012-02-28| 956.66
#2012-02-29| 968.29
#2012-03-01| 967.09
#2012-03-02| 973.17
#2012-03-05| 972.93
#2012-03-06| 970.19
#2012-03-07| 962.76
#2012-03-08| 969.84
#2012-03-09| 968.42
#2012-03-12| 957.18
#2012-03-13| 953.19
#2012-03-14| 953.46
#2012-03-15| 957.95
#2012-03-16| 961.17
#2012-03-19| 961.40
#2012-03-20| 952.98
#2012-03-21| 956.05
#2012-03-22| 953.01
#2012-03-23| 952.68
#2012-03-26| 953.59
#2012-03-27| 963.63
#2012-03-28| 955.82
#2012-03-29| 955.49
#2012-03-30| 963.00
#2012-04-02| 973.83
#2012-04-03| 977.81
#2012-04-04| 964.96
#2012-04-05| 959.80
#2012-04-06| .
#2012-04-09| 960.14
#2012-04-10| 960.90
#2012-04-11| 960.90
#2012-04-12| 961.98
#2012-04-13| 967.74
#2012-04-16| 960.22
#2012-04-17| 959.11
#2012-04-18| 962.25
#2012-04-19| 957.02
#2012-04-20| 953.43
#2012-04-23| 947.84
#2012-04-24| 946.47
#2012-04-25| 947.37
#2012-04-26| 948.31
#2012-04-27| 941.86
#2012-04-30| 951.78
#2012-05-01| 951.78
#2012-05-02| 961.78
#2012-05-03| 960.01
#2012-05-04| 958.69
#2012-05-07| 953.13
#2012-05-08| 955.06
#2012-05-09| 948.79
#2012-05-10| 951.21
#2012-05-11| 947.32
#2012-05-14| 938.36
#2012-05-15| 926.24
#2012-05-16| 906.39
#2012-05-17| 911.98
#2012-05-18| 897.83
#2012-05-21| 896.99
#2012-05-22| 906.73
#2012-05-23| 895.38
#2012-05-24| 896.20
#2012-05-25| 899.49
#2012-05-28| .
#2012-05-29| 914.21
#2012-05-30| 914.01
#2012-05-31| 915.89
#2012-06-01| 902.25
#2012-06-04| 893.81
#2012-06-05| 898.45
#2012-06-06| 909.91
#2012-06-07| 915.78
#2012-06-08| 906.23
#2012-06-11| 915.62
#2012-06-12| 912.39
#2012-06-13| 913.03
#2012-06-14| 907.63
#2012-06-15| 918.59
#2012-06-18| 921.87
#2012-06-19| 927.11
#2012-06-20| 930.68
#2012-06-21| 922.57
#2012-06-22| 918.38
#2012-06-25| 916.01
#2012-06-26| 913.29
#2012-06-27| 916.98
#2012-06-28| 913.95
#2012-06-29| 922.22
#2012-07-02| 927.63
#2012-07-03| 936.53
#2012-07-04| .
#2012-07-05| 934.68
#2012-07-06| 935.14
#2012-07-09| 934.16
#2012-07-10| 941.94
#2012-07-11| 943.99
#2012-07-12| 939.66
#2012-07-13| 941.48
#2012-07-16| 945.98
#2012-07-17| 947.63
#2012-07-18| 952.42
#2012-07-19| 957.57
#2012-07-20| 956.50
#2012-07-23| 948.31
#2012-07-24| 945.22
#2012-07-25| 947.37
#2012-07-26| 944.86
#2012-07-27| 949.10
#2012-07-30| 955.27
#2012-07-31| 961.74
#2012-08-01| 968.96
#2012-08-02| 965.83
#2012-08-03| 965.51
#2012-08-06| 971.40
#2012-08-07| 970.03
#2012-08-08| 971.15
#2012-08-09| 976.89
#2012-08-10| 973.60
#2012-08-13| 972.48
#2012-08-14| 976.23
#2012-08-15| 970.10
#2012-08-16| 967.58
#2012-08-17| 969.77
#2012-08-20| 969.77
#2012-08-21| 969.77
#2012-08-22| 976.77
#2012-08-23| 984.99
#2012-08-24| 982.51
#2012-08-27| 980.14
#2012-08-28| 974.11
#2012-08-29| 971.12
#2012-08-30| 968.68
#2012-08-31| 968.68
#2012-09-03| .
#2012-09-04| 976.62
#2012-09-05| 967.47
#2012-09-06| 953.01
#2012-09-07| 955.09
#2012-09-10| 956.11
#2012-09-11| 954.28
#2012-09-12| 962.81
#2012-09-13| 971.58
#2012-09-14| 996.18
#2012-09-17| 996.18
#2012-09-18| 990.04
#2012-09-19| 992.53
#2012-09-20| 972.79
#2012-09-21| 980.52
#2012-09-24| 964.12
#2012-09-25| 960.96
#2012-09-26| 956.52
#2012-09-27| 960.66
#2012-09-28| 973.52
#2012-10-01| 975.96
#2012-10-02| 982.38
#2012-10-03| 973.38
#2012-10-04| 978.21
#2012-10-05| 978.65
#2012-10-08| 976.95
#2012-10-09| 978.21
#2012-10-10| 977.36
#2012-10-11| 977.32
#2012-10-12| 978.03
#2012-10-15| 977.94
#2012-10-16| 980.11
#2012-10-17| 996.82
#2012-10-18| 994.38
#2012-10-19| 991.27
#2012-10-22| 988.58
#2012-10-23| 988.09
#2012-10-24| 992.37
#2012-10-25|1004.77
#2012-10-26|1004.77
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1011.63
#2012-11-01|1014.97
#2012-11-02|1009.89
#2012-11-05|1001.82
#2012-11-06| 997.54
#2012-11-07|1006.89
#2012-11-08|1000.56
#2012-11-09|1000.81
#2012-11-12| 998.62
#2012-11-13| 998.62
#2012-11-14| 999.55
#2012-11-15| 999.55
#2012-11-16| 995.00
#2012-11-19| 996.01
#2012-11-20| 998.34
#2012-11-21| 997.31
#2012-11-22| .
#2012-11-23| 995.73
#2012-11-26| 995.39
#2012-11-27| 993.26
#2012-11-28| 994.78
#2012-11-29| 997.83
#2012-11-30|1000.00
#2012-12-03|1000.88
#2012-12-04|1001.55
#2012-12-05|1005.67
#2012-12-06|1004.91
#2012-12-07|1001.21
#2012-12-10|1003.11
#2012-12-11|1004.76
#2012-12-12|1008.68
#2012-12-13|1007.27
#2012-12-14|1005.01
#2012-12-17|1005.78
#2012-12-18|1008.38
#2012-12-19|1009.09
#2012-12-20|1012.39
#2012-12-21|1008.00
#2012-12-24|1010.50
#2012-12-25|1010.50
#2012-12-26|1011.76
#2012-12-27|1014.09
#2012-12-28|1017.07
#2012-12-31|1021.48
#2013-01-01|1021.48
#2013-01-02|1019.75
#2013-01-03|1026.20
#2013-01-04|1020.22
#2013-01-07|1024.53
#2013-01-08|1024.39
#2013-01-09|1025.11
#2013-01-10|1027.84
#2013-01-11|1032.52
#2013-01-14|1035.26
#2013-01-15|1038.91
#2013-01-16|1034.67
#2013-01-17|1034.14
#2013-01-18|1032.26
#2013-01-21| 998.48
#2013-01-22| 989.18
#2013-01-23| 993.75
#2013-01-24| 993.75
#2013-01-25| 993.98
#2013-01-28| 993.98
#2013-01-29| 983.16
#2013-01-30| 977.90
#2013-01-31| 970.44
#2013-02-01| 970.44
#2013-02-04| 980.58
#2013-02-05| 980.81
#2013-02-06| 974.00
#2013-02-07| 978.53
#2013-02-08| 978.64
#2013-02-11| 978.64
#2013-02-12| 978.64
#2013-02-13| 987.84
#2013-02-14| 986.45
#2013-02-15| 980.88
#2013-02-18| 973.45
#2013-02-19| 968.78
#2013-02-20| 973.19
#2013-02-21| 968.23
#2013-02-22| 977.04
#2013-02-25| 982.14
#2013-02-26| 982.97
#2013-02-27| 985.24
#2013-02-28| 996.95
#2013-03-01| 995.83
#2013-03-04| 991.31
#2013-03-05| 995.15
#2013-03-06| 998.07
#2013-03-07| 999.02
#2013-03-08|1000.92
#2013-03-11|1003.75
#2013-03-12|1005.20
#2013-03-13| 997.38
#2013-03-14| 995.86
#2013-03-15| 986.06
#2013-03-18| 979.55
#2013-03-19| 986.24
#2013-03-20| 992.48
#2013-03-21| 994.99
#2013-03-22| 995.25
#2013-03-25|1007.11
#2013-03-26|1013.80
#2013-03-27|1026.04
#2013-03-28|1029.96
#2013-03-29|1027.74
#2013-04-01|1026.36
#2013-04-02|1037.86
#2013-04-03|1040.44
#2013-04-04|1042.30
#2013-04-05|1056.11
#2013-04-08|1055.05
#2013-04-09|1063.66
#2013-04-10|1068.83
#2013-04-11|1067.71
#2013-04-12|1061.06
#2013-04-15|1058.75
#2013-04-16|1061.18
#2013-04-17|1069.14
#2013-04-18|1066.25
#2013-04-19|1067.61
#2013-04-22|1069.19
#2013-04-23|1059.26
#2013-04-24|1064.13
#2013-04-25|1064.85
#2013-04-26|1068.23
#2013-04-29|1064.58
#2013-04-30|1064.38
#2013-05-01|1064.38
#2013-05-02|1059.80
#2013-05-03|1060.13
#2013-05-06|1124.32
#2013-05-07|1151.10
#2013-05-08|1154.97
#2013-05-09|1139.09
#2013-05-10|1137.92
#2013-05-13|1151.45
#2013-05-14|1153.23
#2013-05-15|1145.57
#2013-05-16|1134.59
#2013-05-17|1133.75
#2013-05-20|1147.43
#2013-05-21|1153.64
#2013-05-22|1149.98
#2013-05-23|1135.92
#2013-05-24|1135.92
#2013-05-27|1137.11
#2013-05-28|1141.11
#2013-05-29|1134.41
#2013-05-30|1130.52
#2013-05-31|1120.93
#2013-06-03|1118.07
#2013-06-04|1123.63
#2013-06-05|1125.38
#2013-06-06|1118.12
#2013-06-07|1124.24
#2013-06-10|1117.77
#2013-06-11|1103.79
#2013-06-12|1105.85
#2013-06-13|1083.04
#2013-06-14|1095.28
#2013-06-17|1097.95
#2013-06-18|1095.00
#2013-06-19|1095.48
#2013-06-20|1072.13
#2013-06-21|1063.13
#2013-06-24|1044.68
#2013-06-25|1046.59
#2013-06-26|1047.07
#2013-06-27|1071.67
#2013-06-28|1090.43
#2013-07-01|1089.15
#2013-07-02|1087.50
#2013-07-03|1083.68
#2013-07-04|1087.43
#2013-07-05|1086.31
#2013-07-08|1071.80
#2013-07-09|1081.31
#2013-07-10|1083.53
#2013-07-11|1091.69
#2013-07-12|1089.89
#2013-07-15|1091.69
#2013-07-16|1095.46
#2013-07-17|1094.85
#2013-07-18|1098.90
#2013-07-19|1101.20
#2013-07-22|1106.15
#2013-07-23|1111.35
#2013-07-24|1112.59
#2013-07-25|1105.73
#2013-07-26|1099.37
#2013-07-29|1087.60
#2013-07-30|1080.57
#2013-07-31|1052.86
#2013-08-01|1059.22
#2013-08-02|1053.93
#2013-08-05|1068.70
#2013-08-06|1062.14
#2013-08-07|1057.69
#2013-08-08|1057.69
#2013-08-09|1057.69
#2013-08-12|1064.30
#2013-08-13|1066.21
#2013-08-14|1060.49
#2013-08-15|1060.74
#2013-08-16|1055.81
#2013-08-19|1046.86
#2013-08-20|1018.57
#2013-08-21|1016.72
#2013-08-22| 997.35
#2013-08-23|1001.63
#2013-08-26| 996.57
#2013-08-27| 978.05
#2013-08-28| 961.50
#2013-08-29| 979.50
#2013-08-30|1001.07
#2013-09-02| 999.70
#2013-09-03|1000.49
#2013-09-04| 995.02
#2013-09-05| 992.71
#2013-09-06| 989.80
#2013-09-09|1012.10
#2013-09-10|1027.60
#2013-09-11|1031.47
#2013-09-12|1029.61
#2013-09-13|1025.84
#2013-09-16|1025.84
#2013-09-17|1041.00
#2013-09-18|1048.42
#2013-09-19|1089.57
#2013-09-20|1095.31
#2013-09-23|1078.32
#2013-09-24|1063.98
#2013-09-25|1052.21
#2013-09-26|1047.70
#2013-09-27|1048.44
#2013-09-30|1028.56
#2013-10-01|1033.88
#2013-10-02|1037.77
#2013-10-03|1049.53
#2013-10-04|1056.24
#2013-10-07|1057.00
#2013-10-08|1054.17
#2013-10-09|1047.67
#2013-10-10|1056.20
#2013-10-11|1066.37
#2013-10-14|1065.99
#2013-10-15|1065.99
#2013-10-16|1071.00
#2013-10-17|1079.56
#2013-10-18|1080.22
#2013-10-21|1080.26
#2013-10-22|1078.10
#2013-10-23|1081.54
#2013-10-24|1085.00
#2013-10-25|1084.70
#2013-10-28|1089.39
#2013-10-29|1078.99
#2013-10-30|1076.02
#2013-10-31|1066.34
#2013-11-01|1061.61
#2013-11-04|1063.77
#2013-11-05|1063.77
#2013-11-06|1059.70
#2013-11-07|1061.60
#2013-11-08|1064.18
#2013-11-11|1056.38
#2013-11-12|1048.81
#2013-11-13|1038.74
#2013-11-14|1038.96
#2013-11-15|1040.71
#2013-11-18|1047.36
#2013-11-19|1049.61
#2013-11-20|1042.88
#2013-11-21|1035.14
#2013-11-22|1033.81
#2013-11-25|1035.07
#2013-11-26|1039.03
#2013-11-27|1034.08
#2013-11-28|1036.45
#2013-11-29|1041.29
#2013-12-02|1045.81
#2013-12-03|1046.62
#2013-12-04|1046.90
#2013-12-05|1044.28
#2013-12-06|1042.63
#2013-12-09|1056.47
#2013-12-10|1058.65
#2013-12-11|1056.56
#2013-12-12|1047.35
#2013-12-13|1045.53
#2013-12-16|1041.94
#2013-12-17|1043.18
#2013-12-18|1040.52
#2013-12-19|1033.60
#2013-12-20|1028.09
#2013-12-23|1025.74
#2013-12-24|1026.58
#2013-12-25|1026.58
#2013-12-26|1029.14
#2013-12-27|1032.14
#2013-12-30|1034.66
#2013-12-31|1041.18
#2014-01-01|1041.18
#2014-01-02|1033.55
#2014-01-03|1027.29
#2014-01-06|1026.25
#2014-01-07|1029.10
#2014-01-08|1027.97
#2014-01-09|1029.71
#2014-01-10|1030.84
#2014-01-13|1035.43
#2014-01-14|1035.43
#2014-01-15|1019.87
#2014-01-16|1014.03
#2014-01-17|1014.03
#2014-01-20|1005.21
#2014-01-21|1006.23
#2014-01-22|1000.34
#2014-01-23| 992.98
#2014-01-24| 989.79
#2014-01-27| 976.01
#2014-01-28| 980.54
#2014-01-29| 986.63
#2014-01-30| 984.75
#2014-01-31| 984.75
#2014-02-03| 984.75
#2014-02-04| 983.17
#2014-02-05| 991.30
#2014-02-06| 993.22
#2014-02-07| 997.47
#2014-02-10|1000.11
#2014-02-11|1006.72
#2014-02-12|1006.09
#2014-02-13|1001.83
#2014-02-14|1006.86
#2014-02-17|1011.29
#2014-02-18|1007.32
#2014-02-19|1010.77
#2014-02-20|1006.81
#2014-02-21|1010.99
#2014-02-24|1014.20
#2014-02-25|1015.29
#2014-02-26|1010.58
#2014-02-27|1012.22
#2014-02-28|1020.03
#2014-03-03|1010.21
#2014-03-04|1010.24
#2014-03-05|1015.06
#2014-03-06|1021.61
#2014-03-07|1024.02
#2014-03-10|1009.67
#2014-03-11|1013.20
#2014-03-12|1004.59
#2014-03-13|1011.09
#2014-03-14|1002.58
#2014-03-17|1007.19
#2014-03-18|1013.81
#2014-03-19|1012.82
#2014-03-20|1007.23
#2014-03-21|1003.85
#2014-03-24|1010.69
#2014-03-25|1009.95
#2014-03-26|1013.03
#2014-03-27|1018.02
#2014-03-28|1023.40
#2014-03-31|1027.24
#2014-04-01|1028.94
#2014-04-02|1032.89
#2014-04-03|1037.98
#2014-04-04|1055.21
#2014-04-07|1055.16
#2014-04-08|1055.48
#2014-04-09|1059.47
#2014-04-10|1064.45
#2014-04-11|1054.35
#2014-04-14|1051.15
#2014-04-15|1056.67
#2014-04-16|1055.44
#2014-04-17|1063.26
#2014-04-18|1062.39
#2014-04-21|1069.28
#2014-04-22|1067.29
#2014-04-23|1066.97
#2014-04-24|1063.58
#2014-04-25|1061.76
#2014-04-28|1059.77
#2014-04-29|1055.42
#2014-04-30|1058.06
#2014-05-01|1058.06
#2014-05-02|1053.02
#2014-05-05|1047.82
#2014-05-06|1049.63
#2014-05-07|1050.51
#2014-05-08|1057.21
#2014-05-09|1060.85
#2014-05-12|1056.02
#2014-05-13|1056.02
#2014-05-14|1066.89
#2014-05-15|1064.00
#2014-05-16|1060.31
#2014-05-19|1069.67
#2014-05-20|1066.51
#2014-05-21|1064.32
#2014-05-22|1070.01
#2014-05-23|1067.96
#2014-05-26|1066.92
#2014-05-27|1068.82
#2014-05-28|1073.83
#2014-05-29|1080.77
#2014-05-30|1091.10
#2014-06-02|1075.87
#2014-06-03|1076.77
#2014-06-04|1071.29
#2014-06-05|1074.47
#2014-06-06|1075.95
#2014-06-09|1079.70
#2014-06-10|1079.29
#2014-06-11|1078.39
#2014-06-12|1077.19
#2014-06-13|1073.85
#2014-06-16|1071.17
#2014-06-17|1074.26
#2014-06-18|1072.34
#2014-06-19|1082.03
#2014-06-20|1076.76
#2014-06-23|1078.97
#2014-06-24|1082.57
#2014-06-25|1075.45
#2014-06-26|1075.53
#2014-06-27|1071.54
#2014-06-30|1072.65
#2014-07-01|1076.96
#2014-07-02|1080.52
#2014-07-03|1084.31
#2014-07-04|1085.18
#2014-07-07|1091.31
#2014-07-08|1100.25
#2014-07-09|1101.24
#2014-07-10|1103.26
#2014-07-11|1097.37
#2014-07-14|1101.64
#2014-07-15|1101.64
#2014-07-16|1102.63
#2014-07-17|1105.99
#2014-07-18|1097.01
#2014-07-21|1100.73
#2014-07-22|1096.89
#2014-07-23|1100.23
#2014-07-24|1097.02
#2014-07-25|1097.43
#2014-07-28|1097.43
#2014-07-29|1097.43
#2014-07-30|1094.98
#2014-07-31|1088.84
#2014-08-01|1080.06
#2014-08-04|1091.16
#2014-08-05|1097.66
#2014-08-06|1090.25
#2014-08-07|1084.92
#2014-08-08|1067.00
#2014-08-11|1073.56
#2014-08-12|1076.01
#2014-08-13|1078.67
#2014-08-14|1087.17
#2014-08-15|1097.61
#2014-08-18|1098.36
#2014-08-19|1103.99
#2014-08-20|1101.78
#2014-08-21|1100.86
#2014-08-22|1103.37
#2014-08-25|1100.84
#2014-08-26|1102.26
#2014-08-27|1108.70
#2014-08-28|1110.62
#2014-08-29|1106.71
#2014-09-01|1106.71
#2014-09-02|1097.38
#2014-09-03|1094.52
#2014-09-04|1097.69
#2014-09-05|1100.07
#2014-09-08|1104.03
#2014-09-09|1098.26
#2014-09-10|1091.81
#2014-09-11|1092.34
#2014-09-12|1085.68
#2014-09-15|1070.00
#2014-09-16|1070.00
#2014-09-17|1072.41
#2014-09-18|1070.92
#2014-09-19|1074.68
#2014-09-22|1070.39
#2014-09-23|1065.46
#2014-09-24|1066.03
#2014-09-25|1062.24
#2014-09-26|1055.00
#2014-09-29|1054.07
#2014-09-30|1052.36
#2014-10-01|1053.37
#2014-10-02|1055.37
#2014-10-03|1050.55
#2014-10-06|1050.55
#2014-10-07|1047.71
#2014-10-08|1037.89
#2014-10-09|1047.34
#2014-10-10|1025.77
#2014-10-13|1023.13
#2014-10-14|1017.58
#2014-10-15|1007.14
#2014-10-16| 989.98
#2014-10-17|1008.40
#2014-10-20|1019.46
#2014-10-21|1018.59
#2014-10-22|1018.59
#2014-10-23|1019.17
#2014-10-24|1017.98
#2014-10-27|1015.91
#2014-10-28|1016.34
#2014-10-29|1024.71
#2014-10-30|1022.37
#2014-10-31|1023.59
#2014-11-03|1012.82
#2014-11-04|1005.87
#2014-11-05| 996.11
#2014-11-06| 997.64
#2014-11-07| 992.24
#2014-11-10| 996.71
#2014-11-11| 989.84
#2014-11-12| 983.80
#2014-11-13| 982.07
#2014-11-14| 979.20
#2014-11-17| 978.04
#2014-11-18| 978.31
#2014-11-19| 974.21
#2014-11-20| 966.55
#2014-11-21| 963.72
#2014-11-24| 970.36
#2014-11-25| 972.79
#2014-11-26| 977.09
#2014-11-27| 976.94
#2014-11-28| 963.76
#2014-12-01| 927.35
#2014-12-02| 934.11
#2014-12-03| 913.80
#2014-12-04| 906.95
#2014-12-05| 902.24
#2014-12-08| 893.72
#2014-12-09| 894.61
#2014-12-10| 901.12
#2014-12-11| 889.43
#2014-12-12| 885.81
#2014-12-15| 865.46
#2014-12-16| 855.80
#2014-12-17| 864.55
#2014-12-18| 876.38
#2014-12-19| 883.27
#2014-12-22| 888.78
#2014-12-23| 892.62
#2014-12-24| 891.02
#2014-12-25| 891.02
#2014-12-26| 904.92
#2014-12-29| 903.33
#2014-12-30| 901.02
#2014-12-31| 900.50
#2015-01-01| 900.50
#2015-01-02| 892.36
#2015-01-05| 876.00
#2015-01-06| 856.07
#2015-01-07| 844.39
#2015-01-08| 852.44
#2015-01-09| 853.60
#2015-01-12| 849.23
#2015-01-13| 859.25
#2015-01-14| 851.30
#2015-01-15| 867.01
#2015-01-16| 866.10
#2015-01-19| 871.95
#2015-01-20| 864.78
#2015-01-21| 864.24
#2015-01-22| 866.62
#2015-01-23| 871.16
#2015-01-26| 863.35
#2015-01-27| 871.82
#2015-01-28| 861.12
#2015-01-29| 852.33
#2015-01-30| 855.44
#2015-02-02| 855.44
#2015-02-03| 855.44
#2015-02-04| 881.57
#2015-02-05| 883.33
#2015-02-06| 896.52
#2015-02-09| 892.92
#2015-02-10| 889.79
#2015-02-11| 884.66
#2015-02-12| 880.48
#2015-02-13| 889.96
#2015-02-16| 894.44
#2015-02-17| 893.94
#2015-02-18| 881.63
#2015-02-19| 881.63
#2015-02-20| 881.63
#2015-02-23| 876.04
#2015-02-24| 877.35
#2015-02-25| 882.91
#2015-02-26| 891.00
#2015-02-27| 889.90
#2015-03-02| 884.85
#2015-03-03| 889.37
#2015-03-04| 885.41
#2015-03-05| 875.28
#2015-03-06| 876.16
#2015-03-09| 864.95
#2015-03-10| 863.51
#2015-03-11| 854.63
#2015-03-12| 861.48
#2015-03-13| 862.14
#2015-03-16| 855.98
#2015-03-17| 861.55
#2015-03-18| 858.97
#2015-03-19| 866.16
#2015-03-20| 858.50
#2015-03-23| 863.62
#2015-03-24| 879.99
#2015-03-25| 877.99
#2015-03-26| 880.67
#2015-03-27| 874.76
#2015-03-30| 872.31
#2015-03-31| 878.66
#2015-04-01| 878.71
#2015-04-02| 889.61
#2015-04-03| 901.82
#2015-04-06| 905.57
#2015-04-07| 909.20
#2015-04-08| 909.01
#2015-04-09| 906.61
#2015-04-10| 893.09
#2015-04-13| 883.98
#2015-04-14| 882.75
#2015-04-15| 882.65
#2015-04-16| 898.84
#2015-04-17| 907.96
#2015-04-20| 911.77
#2015-04-21| 914.26
#2015-04-22| 918.05
#2015-04-23| 906.30
#2015-04-24| 922.72
#2015-04-27| 924.25
#2015-04-28| 926.94
#2015-04-29| 921.91
#2015-04-30| 912.65
#2015-05-01| 912.65
#2015-05-04| 912.65
#2015-05-05| 901.54
#2015-05-06| 909.10
#2015-05-07| 897.49
#2015-05-08| 899.94
#2015-05-11| 899.82
#2015-05-12| 893.11
#2015-05-13| 896.77
#2015-05-14| 902.75
#2015-05-15| 908.56
#2015-05-18| 909.50
#2015-05-19| 903.07
#2015-05-20| 897.42
#2015-05-21| 892.76
#2015-05-22| 893.66
#2015-05-25| 879.62
#2015-05-26| 871.49
#2015-05-27| 866.04
#2015-05-28| 866.17
#2015-05-29| 853.23
#2015-06-01| 851.39
#2015-06-02| 844.44
#2015-06-03| 846.69
#2015-06-04| 844.05
#2015-06-05| 840.98
#2015-06-08| 828.67
#2015-06-09| 830.39
#2015-06-10| 835.07
#2015-06-11| 831.38
#2015-06-12| 828.91
#2015-06-15| 825.98
#2015-06-16| 826.71
#2015-06-17| 829.60
#2015-06-18| 840.58
#2015-06-19| 834.34
#2015-06-22| 841.61
#2015-06-23| 836.72
#2015-06-24| 836.01
#2015-06-25| 832.00
#2015-06-26| 824.61
#2015-06-29| 809.96
#2015-06-30| 818.75
#2015-07-01| 830.77
#2015-07-02| 827.28
#2015-07-03| 824.65
#2015-07-06| 811.63
#2015-07-07| 808.22
#2015-07-08| 797.85
#2015-07-09| 800.57
#2015-07-10| 810.40
#2015-07-13| 808.54
#2015-07-14| 811.46
#2015-07-15| 813.13
#2015-07-16| 814.32
#2015-07-17| 814.32
#2015-07-20| 814.75
#2015-07-21| 818.05
#2015-07-22| 819.82
#2015-07-23| 817.38
#2015-07-24| 816.35
#2015-07-27| 807.74
#2015-07-28| 802.07
#2015-07-29| 802.68
#2015-07-30| 798.73
#2015-07-31| 807.33
#2015-08-03| 800.80
#2015-08-04| 799.17
#2015-08-05| 795.56
#2015-08-06| 784.10
#2015-08-07| 777.06
#2015-08-10| 761.83
#2015-08-11| 744.38
#2015-08-12| 712.80
#2015-08-13| 728.27
#2015-08-14| 704.30
#2015-08-17| 690.13
#2015-08-18| 699.14
#2015-08-19| 699.25
#2015-08-20| 693.04
#2015-08-21| 680.94
#2015-08-24| 650.26
#2015-08-25| 660.93
#2015-08-26| 660.64
#2015-08-27| 675.62
#2015-08-28| 687.25
#2015-08-31| 687.25
#2015-09-01| 689.24
#2015-09-02| 668.90
#2015-09-03| 668.00
#2015-09-04| 658.66
#2015-09-07| 647.27
#2015-09-08| 651.31
#2015-09-09| 659.96
#2015-09-10| 660.66
#2015-09-11| 656.05
#2015-09-14| 666.36
#2015-09-15| 669.71
#2015-09-16| 669.71
#2015-09-17| 689.63
#2015-09-18| 697.57
#2015-09-21| 675.14
#2015-09-22| 667.56
#2015-09-23| 651.65
#2015-09-24| 651.65
#2015-09-25| 644.70
#2015-09-28| 637.67
#2015-09-29| 628.12
#2015-09-30| 640.27
#2015-10-01| 642.12
#2015-10-02| 639.18
#2015-10-05| 652.03
#2015-10-06| 657.89
#2015-10-07| 691.56
#2015-10-08| 686.84
#2015-10-09| 708.32
#2015-10-12| 706.82
#2015-10-13| 703.97
#2015-10-14| 703.97
#2015-10-15| 716.62
#2015-10-16| 709.24
#2015-10-19| 705.87
#2015-10-20| 690.25
#2015-10-21| 690.01
#2015-10-22| 688.71
#2015-10-23| 699.43
#2015-10-26| 696.82
#2015-10-27| 685.62
#2015-10-28| 679.53
#2015-10-29| 665.96
#2015-10-30| 665.48
#2015-11-02| 664.36
#2015-11-03| 671.80
#2015-11-04| 677.47
#2015-11-05| 673.12
#2015-11-06| 669.68
#2015-11-09| 660.51
#2015-11-10| 660.51
#2015-11-11| 650.46
#2015-11-12| 653.20
#2015-11-13| 650.59
#2015-11-16| 647.99
#2015-11-17| 649.07
#2015-11-18| 645.15
#2015-11-19| 653.01
#2015-11-20| 664.21
#2015-11-23| 664.75
#2015-11-24| 671.76
#2015-11-25| 678.98
#2015-11-26| 677.76
#2015-11-27| 671.95
#2015-11-30| 669.09
#2015-12-01| 678.96
#2015-12-02| 678.25
#2015-12-03| 676.34
#2015-12-04| 675.71
#2015-12-07| 679.49
#2015-12-08| 671.23
#2015-12-09| 668.71
#2015-12-10| 667.73
#2015-12-11| 658.36
#2015-12-14| 650.44
#2015-12-15| 651.44
#2015-12-16| 653.39
#2015-12-17| 663.05
#2015-12-18| 660.54
#2015-12-21| 652.44
#2015-12-22| 655.93
#2015-12-23| 657.64
#2015-12-24| 657.64
#2015-12-25| 657.64
#2015-12-28| 661.95
#2015-12-29| 666.52
#2015-12-30| 668.05
#2015-12-31| 667.42
#2016-01-01| 667.42
#2016-01-04| 647.52
#2016-01-05| 650.53
#2016-01-06| 644.75
#2016-01-07| 641.87
#2016-01-08| 642.22
#2016-01-11| 636.68
#2016-01-12| 633.52
#2016-01-13| 638.23
#2016-01-14| 634.42
#2016-01-15| 631.82
#2016-01-18| 627.98
#2016-01-19| 635.91
#2016-01-20| 626.07
#2016-01-21| 619.66
#2016-01-22| 643.52
#2016-01-25| 643.52
#2016-01-26| 640.12
#2016-01-27| 647.30
#2016-01-28| 658.47
#2016-01-29| 675.61
#2016-02-01| 675.61
#2016-02-02| 665.65
#2016-02-03| 657.89
#2016-02-04| 675.93
#2016-02-05| 675.82
#2016-02-08| 675.82
#2016-02-09| 675.82
#2016-02-10| 679.54
#2016-02-11| 674.49
#2016-02-12| 672.07
#2016-02-15| 680.74
#2016-02-16| 682.50
#2016-02-17| 670.11
#2016-02-18| 681.18
#2016-02-19| 674.14
#2016-02-22| 676.94
#2016-02-23| 680.07
#2016-02-24| 672.35
#2016-02-25| 671.16
#2016-02-26| 676.62
#2016-02-29| 677.58
#2016-03-01| 688.89
#2016-03-02| 695.60
#2016-03-03| 698.30
#2016-03-04| 706.87
#2016-03-07| 711.93
#2016-03-08| 705.63
#2016-03-09| 700.71
#2016-03-10| 709.67
#2016-03-11| 712.37
#2016-03-14| 709.79
#2016-03-15| 705.48
#2016-03-16| 709.57
#2016-03-17| 729.08
#2016-03-18| 736.10
#2016-03-21| 733.13
#2016-03-22| 745.13
#2016-03-23| 745.62
#2016-03-24| 737.04
#2016-03-25| 729.89
#2016-03-28| 732.92
#2016-03-29| 742.67
#2016-03-30| 757.48
#2016-03-31| 766.09
#2016-04-01| 764.96
#2016-04-04| 769.70
#2016-04-05| 763.66
#2016-04-06| 764.30
#2016-04-07| 772.73
#2016-04-08| 772.74
#2016-04-11| 773.54
#2016-04-12| 777.40
#2016-04-13| 781.99
#2016-04-14| 779.18
#2016-04-15| 779.25
#2016-04-18| 767.37
#2016-04-19| 772.69
#2016-04-20| 777.64
#2016-04-21| 776.73
#2016-04-22| 774.55
#2016-04-25| 768.07
#2016-04-26| 757.69
#2016-04-27| 759.71
#2016-04-28| 760.27
#2016-04-29| 756.86
#2016-05-02| 756.86
#2016-05-03| 744.16
#2016-05-04| 736.03
#2016-05-05| 729.62
#2016-05-06| 734.95
#2016-05-09| 735.57
#2016-05-10| 728.60
#2016-05-11| 734.83
#2016-05-12| 735.53
#2016-05-13| 722.76
#2016-05-16| 718.37
#2016-05-17| 724.28
#2016-05-18| 720.35
#2016-05-19| 711.34
#2016-05-20| 710.51
#2016-05-23| 713.04
#2016-05-24| 700.49
#2016-05-25| 705.89
#2016-05-26| 709.82
#2016-05-27| 710.28
#2016-05-30| 701.92
#2016-05-31| 699.41
#2016-06-01| 695.45
#2016-06-02| 698.27
#2016-06-03| 701.55
#2016-06-06| 712.44
#2016-06-07| 722.59
#2016-06-08| 719.57
#2016-06-09| 718.48
#2016-06-10| 711.72
#2016-06-13| 704.09
#2016-06-14| 699.25
#2016-06-15| 701.33
#2016-06-16| 695.75
#2016-06-17| 699.02
#2016-06-20| 709.28
#2016-06-21| 716.42
#2016-06-22| 716.42
#2016-06-23| 718.98
#2016-06-24| 702.36
#2016-06-27| 698.00
#2016-06-28| 699.71
#2016-06-29| 707.97
#2016-06-30| 713.14
#2016-07-01| 718.86
#2016-07-04| 721.67
#2016-07-05| 715.93
#2016-07-06| 715.93
#2016-07-07| 715.93
#2016-07-08| 714.06
#2016-07-11| 723.14
#2016-07-12| 724.75
#2016-07-13| 730.60
#2016-07-14| 729.82
#2016-07-15| 732.37
#2016-07-18| 727.47
#2016-07-19| 723.57
#2016-07-20| 718.66
#2016-07-21| 710.58
#2016-07-22| 706.34
#2016-07-25| 708.21
#2016-07-26| 707.74
#2016-07-27| 708.88
#2016-07-28| 712.86
#2016-07-29| 708.73
#2016-08-01| 722.81
#2016-08-02| 718.42
#2016-08-03| 707.87
#2016-08-04| 714.40
#2016-08-05| 723.71
#2016-08-08| 723.81
#2016-08-09| 724.76
#2016-08-10| 730.68
#2016-08-11| 732.98
#2016-08-12| 731.18
#2016-08-15| 736.68
#2016-08-16| 744.74
#2016-08-17| 738.32
#2016-08-18| 741.35
#2016-08-19| 734.58
#2016-08-22| 734.36
#2016-08-23| 732.78
#2016-08-24| 729.69
#2016-08-25| 733.07
#2016-08-26| 734.99
#2016-08-29| 731.63
#2016-08-30| 728.77
#2016-08-31| 728.77
#2016-09-01| 720.49
#2016-09-02| 720.71
#2016-09-05| 724.60
#2016-09-06| 727.61
#2016-09-07| 734.02
#2016-09-08| 736.92
#2016-09-09| 729.90
#2016-09-12| 729.90
#2016-09-13| 718.73
#2016-09-14| 708.62
#2016-09-15| 704.47
#2016-09-16| 704.47
#2016-09-19| 703.71
#2016-09-20| 704.13
#2016-09-21| 703.56
#2016-09-22| 713.39
#2016-09-23| 711.65
#2016-09-26| 714.36
#2016-09-27| 710.41
#2016-09-28| 709.28
#2016-09-29| 713.14
#2016-09-30| 702.56
#2016-10-03| 702.56
#2016-10-04| 707.86
#2016-10-05| 708.11
#2016-10-06| 709.31
#2016-10-07| 704.60
#2016-10-10| 703.22
#2016-10-11| 701.30
#2016-10-12| 696.21
#2016-10-13| 692.43
#2016-10-14| 692.94
#2016-10-17| 690.01
#2016-10-18| 699.82
#2016-10-19| 700.66
#2016-10-20| 700.27
#2016-10-21| 703.85
#2016-10-24| 706.74
#2016-10-25| 713.64
#2016-10-26| 711.61
#2016-10-27| 704.85
#2016-10-28| 704.86
#2016-10-31| 707.90
#2016-11-01| 708.91
#2016-11-02| 701.83
#2016-11-03| 698.11
#2016-11-04| 693.98
#2016-11-07| 693.52
#2016-11-08| 700.89
#2016-11-09| 690.39
#2016-11-10| 689.00
#2016-11-11| 677.97
#2016-11-14| 663.49
#2016-11-15| 667.95
#2016-11-16| 663.92
#2016-11-17| 656.12
#2016-11-18| 651.74
#2016-11-21| 653.81
#2016-11-22| 651.73
#2016-11-23| 647.94
#2016-11-24| 647.09
#2016-11-25| 647.40
#2016-11-28| 645.57
#2016-11-29| 646.72
#2016-11-30| 644.80
#2016-12-01| 648.10
#2016-12-02| 650.50
#2016-12-05| 648.98
#2016-12-06| 652.84
#2016-12-07| 652.92
#2016-12-08| 656.93
#2016-12-09| 656.71
#2016-12-12| 656.71
#2016-12-13| 657.23
#2016-12-14| 654.56
#2016-12-15| 649.87
#2016-12-16| 649.61
#2016-12-19| 648.52
#2016-12-20| 647.22
#2016-12-21| 645.55
#2016-12-22| 643.43
#2016-12-23| 642.04
#2016-12-26| 642.04
#2016-12-27| 641.76
#2016-12-28| 645.30
#2016-12-29| 646.23
#2016-12-30| 649.87
#2017-01-02| 649.87
#2017-01-03| 646.35
#2017-01-04| 649.64
#2017-01-05| 656.36
#2017-01-06| 663.20
#2017-01-09| 662.57
#2017-01-10| 665.68
#2017-01-11| 668.02
#2017-01-12| 671.84
#2017-01-13| 669.53
#2017-01-16| 661.26
#2017-01-17| 666.91
#2017-01-18| 671.94
#2017-01-19| 672.07
#2017-01-20| 671.43
#2017-01-23| 674.78
#2017-01-24| 677.77
#2017-01-25| 678.79
#2017-01-26| 683.84
#2017-01-27| 681.36
#2017-01-30| 681.36
#2017-01-31| 677.80
#2017-02-01| 677.80
#2017-02-02| 676.82
#2017-02-03| 679.67
#2017-02-06| 680.89
#2017-02-07| 678.99
#2017-02-08| 677.44
#2017-02-09| 677.44
#2017-02-10| 681.86
#2017-02-13| 685.07
#2017-02-14| 685.24
#2017-02-15| 685.59
#2017-02-16| 682.25
#2017-02-17| 682.25
#2017-02-20| 682.03
#2017-02-21| 682.37
#2017-02-22| 684.02
#2017-02-23| 683.68
#2017-02-24| 687.72
#2017-02-27| 684.07
#2017-02-28| 683.38
#2017-03-01| 683.78
#2017-03-02| 692.73
#2017-03-03| 689.47
#2017-03-06| 698.18
#2017-03-07| 699.76
#2017-03-08| 697.47
#2017-03-09| 692.09
#2017-03-10| 693.99
#2017-03-13| 696.95
#2017-03-14| 697.55
#2017-03-15| 694.66
#2017-03-16| 704.33
#2017-03-17| 712.33
#2017-03-20| 715.03
#2017-03-21| 716.64
#2017-03-22| 712.82
#2017-03-23| 713.60
#2017-03-24| 712.92
#2017-03-27| 712.59
#2017-03-28| 715.03
#2017-03-29| 714.44
#2017-03-30| 713.40
#2017-03-31| 709.72
#2017-04-03| 713.27
#2017-04-04| 713.31
#2017-04-05| 711.76
#2017-04-06| 708.13
#2017-04-07| 709.01
#2017-04-10| 709.23
#2017-04-11| 708.18
#2017-04-12| 709.45
#2017-04-13| 708.99
#2017-04-14| 706.62
#2017-04-17| 711.22
#2017-04-18| 712.53
#2017-04-19| 713.71
#2017-04-20| 716.73
#2017-04-21| 725.98
#2017-04-24| 725.98
#2017-04-25| 736.25
#2017-04-26| 742.49
#2017-04-27| 744.13
#2017-04-28| 746.58
#2017-05-01| 746.58
#2017-05-02| 757.32
#2017-05-03| 756.06
#2017-05-04| 742.45
#2017-05-05| 744.09
#2017-05-08| 748.78
#2017-05-09| 746.40
#2017-05-10| 746.40
#2017-05-11| 748.47
#2017-05-12| 750.70
#2017-05-15| 753.64
#2017-05-16| 755.03
#2017-05-17| 753.87
#2017-05-18| 751.01
#2017-05-19| 753.04
#2017-05-22| 757.87
#2017-05-23| 757.94
#2017-05-24| 760.40
#2017-05-25| 768.42
#2017-05-26| 770.61
#2017-05-29| 766.47
#2017-05-30| 762.69
#2017-05-31| 769.91
#2017-06-01| 769.90
#2017-06-02| 776.90
#2017-06-05| 787.61
#2017-06-06| 785.44
#2017-06-07| 783.67
#2017-06-08| 782.07
#2017-06-09| 783.50
#2017-06-12| 783.50
#2017-06-13| 784.12
#2017-06-14| 789.37
#2017-06-15| 788.76
#2017-06-16| 787.47
#2017-06-19| 784.44
#2017-06-20| 781.99
#2017-06-21| 781.14
#2017-06-22| 780.83
#2017-06-23| 781.03
#2017-06-26| 781.03
#2017-06-27| 781.03
#2017-06-28| 778.34
#2017-06-29| 779.05
#2017-06-30| 778.71
#2017-07-03| 776.87
#2017-07-04| 776.93
#2017-07-05| 780.44
#2017-07-06| 779.81
#2017-07-07| 776.28
#2017-07-10| 776.28
#2017-07-11| 772.10
#2017-07-12| 773.01
#2017-07-13| 773.79
#2017-07-14| 773.88
#2017-07-17| 774.09
#2017-07-18| 775.25
#2017-07-19| 776.72
#2017-07-20| 773.32
#2017-07-21| 775.87
#2017-07-24| 777.94
#2017-07-25| 776.88
#2017-07-26| 779.15
#2017-07-27| 784.04
#2017-07-28| 783.72
#2017-07-31| 776.25
#2017-08-01| 781.02
#2017-08-02| 782.75
#2017-08-03| 782.79
#2017-08-04| 785.52
#2017-08-07| 784.80
#2017-08-08| 786.13
#2017-08-09| 784.05
#2017-08-10| 782.81
#2017-08-11| 777.82
#2017-08-14| 778.16
#2017-08-15| 777.70
#2017-08-16| 778.54
#2017-08-17| 779.93
#2017-08-18| 780.91
#2017-08-21| 779.39
#2017-08-22| 780.75
#2017-08-23| 780.36
#2017-08-24| 779.20
#2017-08-25| 780.25
#2017-08-28| 781.49
#2017-08-29| 775.32
#2017-08-30| 782.11
#2017-08-31| 782.11
#2017-09-01| 782.11
#2017-09-04| 782.11
#2017-09-05| 776.94
#2017-09-06| 782.52
#2017-09-07| 793.53
#2017-09-08| 795.40
#2017-09-11| 796.38
#2017-09-12| 797.11
#2017-09-13| 798.19
#2017-09-14| 796.79
#2017-09-15| 800.34
#2017-09-18| 800.76
#2017-09-19| 796.52
#2017-09-20| 796.09
#2017-09-21| 793.97
#2017-09-22| 793.97
#2017-09-25| 788.73
#2017-09-26| 787.66
#2017-09-27| 784.92
#2017-09-28| 780.08
#2017-09-29| 777.21
#2017-10-02| 777.17
#2017-10-03| 777.71
#2017-10-04| 780.51
#2017-10-05| 779.64
#2017-10-06| 779.03
#2017-10-09| 780.00
#2017-10-10| 779.48
#2017-10-11| 779.80
#2017-10-12| 778.96
#2017-10-13| 778.32
#2017-10-16| 777.63
#2017-10-17| 772.19
#2017-10-18| 772.19
#2017-10-19| 771.07
#2017-10-20| 767.84
#2017-10-23| 765.87
#2017-10-24| 765.26
#2017-10-25| 764.55
#2017-10-26| 764.02
#2017-10-27| 763.45
#2017-10-30| 765.52
#2017-10-31| 765.75
#2017-11-01| 765.13
#2017-11-02| 765.99
#2017-11-03| 765.76
#2017-11-06| 766.20
#2017-11-07| 767.64
#2017-11-08| 763.60
#2017-11-09| 768.50
#2017-11-10| 770.57
#2017-11-13| 768.81
#2017-11-14| 771.07
#2017-11-15| 768.18
#2017-11-16| 765.55
#2017-11-17| 769.55
#2017-11-20| 768.65
#2017-11-21| 768.80
#2017-11-22| 776.23
#2017-11-23| 776.92
#2017-11-24| 772.91
#2017-11-27| 773.48
#2017-11-28| 773.71
#2017-11-29| 777.40
#2017-11-30| 775.96
#2017-12-01| 775.96
#2017-12-04| 779.92
#2017-12-05| 786.62
#2017-12-06| 779.11
#2017-12-07| 776.00
#2017-12-08| 777.49
#2017-12-11| 779.83
#2017-12-12| 788.00
#2017-12-13| 790.48
#2017-12-14| 807.92
#2017-12-15| 807.67
#2017-12-18| 804.97
#2017-12-19| 800.58
#2017-12-20| 807.81
#2017-12-21| 805.86
#2017-12-22| 807.20
#2017-12-25| 807.20
#2017-12-26| 805.08
#2017-12-27| 808.41
#2017-12-28| 813.90
#2017-12-29| 826.06
#2018-01-01| 826.06
#2018-01-02| 828.19
#2018-01-03| 836.14
#2018-01-04| 838.74
#2018-01-05| 846.58
#2018-01-08| 853.16
#2018-01-09| 845.97
#2018-01-10| 845.60
#2018-01-11| 849.71
#2018-01-12| 856.89
#2018-01-15| 859.42
#2018-01-16| 859.01
#2018-01-17| 860.71
#2018-01-18| 858.32
#2018-01-19| 865.17
#2018-01-22| 871.51
#2018-01-23| 875.04
#2018-01-24| 878.36
#2018-01-25| 892.25
#2018-01-26| 900.52
#2018-01-29| 910.80
#2018-01-30| 905.36
#2018-01-31| 905.36
#2018-02-01| 905.36
#2018-02-02| 910.03
#2018-02-05| 897.33
#2018-02-06| 874.28
#2018-02-07| 887.65
#2018-02-08| 886.43
#2018-02-09| 872.34
#2018-02-12| 874.21
#2018-02-13| 876.38
#2018-02-14| 883.60
#2018-02-15| 888.23
#2018-02-16| 888.23
#2018-02-19| 898.23
#2018-02-20| 894.89
#2018-02-21| 897.77
#2018-02-22| 896.60
#2018-02-23| 903.89
#2018-02-26| 910.48
#2018-02-27| 916.27
#2018-02-28| 910.93
#2018-03-01| 907.02
#2018-03-02| 912.49
#2018-03-05| 903.41
#2018-03-06| 907.33
#2018-03-07| 899.86
#2018-03-08| 899.51
#2018-03-09| 898.91
#2018-03-12| 906.24
#2018-03-13| 907.89
#2018-03-14| 907.15
#2018-03-15| 898.36
#2018-03-16| 900.50
#2018-03-19| 899.76
#2018-03-20| 901.39
#2018-03-21| 900.60
#2018-03-22| 914.69
#2018-03-23| 906.60
#2018-03-26| 908.24
#2018-03-27| 914.74
#2018-03-28| 915.43
#2018-03-29| 915.31
#2018-03-30| 918.74
#2018-04-02| 915.06
#2018-04-03| 914.62
#2018-04-04| 894.45
#2018-04-05| 907.24
#2018-04-06| 904.81
#2018-04-09| 906.45
#2018-04-10| 912.88
#2018-04-11| 919.53
#2018-04-12| 919.56
#2018-04-13| 918.00
#2018-04-16| 919.93
#2018-04-17| 918.74
#2018-04-18| 919.78
#2018-04-19| 927.03
#2018-04-20| 923.80
#2018-04-23| 919.04
#2018-04-24| 912.30
#2018-04-25| 904.39
#2018-04-26| 906.15
#2018-04-27| 908.66
#2018-04-30| 912.56
#2018-05-01| 912.56
#2018-05-02| 903.84
#2018-05-03| 901.16
#2018-05-04| 891.27
#2018-05-07| 882.73
#2018-05-08| 894.59
#2018-05-09| 894.59
#2018-05-10| 894.59
#2018-05-11| 894.59
#2018-05-14| 901.99
#2018-05-15| 898.37
#2018-05-16| 905.73
#2018-05-17| 902.32
#2018-05-18| 903.35
#2018-05-21| 906.23
#2018-05-22| 913.65
#2018-05-23| 895.40
#2018-05-24| 874.64
#2018-05-25| 882.67
#2018-05-28| 875.67
#2018-05-29| 875.67
#2018-05-30| 844.04
#2018-05-31| 850.52
#2018-06-01| 864.46
#2018-06-04| 866.34
#2018-06-05| 862.41
#2018-06-06| 877.40
#2018-06-07| 885.03
#2018-06-08| 878.58
#2018-06-11| 872.06
#2018-06-12| 864.06
#2018-06-13| 858.90
#2018-06-14| 858.63
#2018-06-15| 858.63
#2018-06-18| 851.06
#2018-06-19| 835.29
#2018-06-20| 826.58
#2018-06-21| 815.85
#2018-06-22| 822.93
#2018-06-25| 808.31
#2018-06-26| 805.02
#2018-06-27| 799.90
#2018-06-28| 800.05
#2018-06-29| 811.31
#2018-07-02| 802.59
#2018-07-03| 801.82
#2018-07-04| 804.09
#2018-07-05| 806.15
#2018-07-06| 794.07
#2018-07-09| 799.77
#2018-07-10| 805.04
#2018-07-11| 804.23
#2018-07-12| 819.63
#2018-07-13| 821.97
#2018-07-16| 824.85
#2018-07-17| 830.10
#2018-07-18| 833.47
#2018-07-19| 839.52
#2018-07-20| 839.89
#2018-07-23| 842.88
#2018-07-24| 843.55
#2018-07-25| 847.68
#2018-07-26| 848.03
#2018-07-27| 847.34
#2018-07-30| 847.25
#2018-07-31| 845.67
#2018-08-01| 849.16
#2018-08-02| 844.30
#2018-08-03| 842.29
#2018-08-06| 843.12
#2018-08-07| 845.77
#2018-08-08| 850.44
#2018-08-09| 850.97
#2018-08-10| 848.43
#2018-08-13| 843.43
#2018-08-14| 839.93
#2018-08-15| 838.85
#2018-08-16| 836.39
#2018-08-17| 836.59
#2018-08-20| 838.30
#2018-08-21| 843.01
#2018-08-22| 843.01
#2018-08-23| 852.86
#2018-08-24| 847.49
#2018-08-27| 851.85
#2018-08-28| 857.27
#2018-08-29| 855.84
#2018-08-30| 855.71
#2018-08-31| 855.71
#2018-09-03| 851.26
#2018-09-04| 849.82
#2018-09-05| 839.32
#2018-09-06| 840.07
#2018-09-07| 841.36
#2018-09-10| 841.36
#2018-09-11| 841.36
#2018-09-12| 834.62
#2018-09-13| 839.46
#2018-09-14| 844.97
#2018-09-17| 844.97
#2018-09-18| 834.82
#2018-09-19| 840.08
#2018-09-20| 843.25
#2018-09-21| 847.62
#2018-09-24| 843.33
#2018-09-25| 841.15
#2018-09-26| 840.17
#2018-09-27| 840.18
#2018-09-28| 839.47
#2018-10-01| 837.01
#2018-10-02| 836.35
#2018-10-03| 836.20
#2018-10-04| 833.95
#2018-10-05| 831.40
#2018-10-08| 827.73
#2018-10-09| 826.93
#2018-10-10| 817.89
#2018-10-11| 805.25
#2018-10-12| 818.09
#2018-10-15| 815.28
#2018-10-16| 818.02
#2018-10-17| 818.91
#2018-10-18| 818.56
#2018-10-19| 817.54
#2018-10-22| 814.76
#2018-10-23| 803.00
#2018-10-24| 801.14
#2018-10-25| 799.05
#2018-10-26| 794.51
#2018-10-29| 787.97
#2018-10-30| 787.67
#2018-10-31| 796.81
#2018-11-01| 796.45
#2018-11-02| 802.54
#2018-11-05| 799.98
#2018-11-06| 799.98
#2018-11-07| 801.36
#2018-11-08| 805.16
#2018-11-09| 798.18
#2018-11-12| 790.69
#2018-11-13| 787.39
#2018-11-14| 789.24
#2018-11-15| 794.83
#2018-11-16| 800.03
#2018-11-19| 809.19
#2018-11-20| 809.19
#2018-11-21| 801.47
#2018-11-22| 800.52
#2018-11-23| 801.39
#2018-11-26| 805.06
#2018-11-27| 802.18
#2018-11-28| 802.97
#2018-11-29| 809.05
#2018-11-30| 805.45
#2018-12-03| 813.47
#2018-12-04| 815.68
#2018-12-05| 815.14
#2018-12-06| 812.69
#2018-12-07| 811.74
#2018-12-10| 803.91
#2018-12-11| 794.67
#2018-12-12| 802.63
#2018-12-13| 809.98
#2018-12-14| 804.42
#2018-12-17| 793.47
#2018-12-18| 789.52
#2018-12-19| 797.84
#2018-12-20| 795.96
#2018-12-21| 795.87
#2018-12-24| 796.46
#2018-12-25| 796.46
#2018-12-26| 799.58
#2018-12-27| 808.75
#2018-12-28| 813.19
#2018-12-31| 813.70
#2019-01-01| 813.70
#2019-01-02| 807.35
#2019-01-03| 807.26
#2019-01-04| 809.45
#2019-01-07| 818.45
#2019-01-08| 817.27
#2019-01-09| 819.14
#2019-01-10| 825.00
#2019-01-11| 826.82
#2019-01-14| 824.71
#2019-01-15| 828.06
#2019-01-16| 823.42
#2019-01-17| 823.84
#2019-01-18| 829.03
#2019-01-21| 829.03
#2019-01-22| 831.48
#2019-01-23| 824.65
#2019-01-24| 827.47
#2019-01-25| 833.38
#2019-01-28| 835.69
#2019-01-29| 834.05
#2019-01-30| 833.36
#2019-01-31| 833.88
#2019-02-01| 833.88
#2019-02-04| 837.31
#2019-02-05| 837.31
#2019-02-06| 837.31
#2019-02-07| 844.51
#2019-02-08| 844.20
#2019-02-11| 845.82
#2019-02-12| 843.32
#2019-02-13| 845.72
#2019-02-14| 843.23
#2019-02-15| 837.60
#2019-02-18| 839.10
#2019-02-19| 840.78
#2019-02-20| 849.75
#2019-02-21| 849.81
#2019-02-22| 848.27
#2019-02-25| 851.31
#2019-02-26| 852.15
#2019-02-27| 852.39
#2019-02-28| 845.58
#2019-03-01| 840.94
#2019-03-04| 839.70
#2019-03-05| 834.32
#2019-03-06| 829.86
#2019-03-07| 828.56
#2019-03-08| 825.92
#2019-03-11| 817.89
#2019-03-12| 823.43
#2019-03-13| 826.22
#2019-03-14| 825.15
#2019-03-15| 828.51
#2019-03-18| 830.25
#2019-03-19| 829.19
#2019-03-20| 830.38
#2019-03-21| 818.72
#2019-03-22| 817.59
#2019-03-25| 809.03
#2019-03-26| 808.38
#2019-03-27| 803.67
#2019-03-28| 802.32
#2019-03-29| 801.79
#2019-04-01| 789.80
#2019-04-02| 793.16
#2019-04-03| 798.95
#2019-04-04| 799.16
#2019-04-05| 795.67
#2019-04-08| 791.74
#2019-04-09| 793.12
#2019-04-10| 790.64
#2019-04-11| 787.83
#2019-04-12| 787.75
#2019-04-15| 788.29
#2019-04-16| 782.59
#2019-04-17| 777.45
#2019-04-18| 775.75
#2019-04-19| 777.96
#2019-04-22| 784.33
#2019-04-23| 785.44
#2019-04-24| 788.15
#2019-04-25| 784.59
#2019-04-26| 786.98
#2019-04-29| 785.62
#2019-04-30| 788.17
#2019-05-01| 788.17
#2019-05-02| 785.38
#2019-05-03| 785.66
#2019-05-06| 783.62
#2019-05-07| 775.44
#2019-05-08| 774.58
#2019-05-09| 767.93
#2019-05-10| 765.62
#2019-05-13| 762.73
#2019-05-14| 762.93
#2019-05-15| 763.68
#2019-05-16| 760.91
#2019-05-17| 761.77
#2019-05-20| 761.77
#2019-05-21| 760.57
#2019-05-22| 760.57
#2019-05-23| 758.71
#2019-05-24| 758.80
#2019-05-27| 763.16
#2019-05-28| 766.89
#2019-05-29| 765.45
#2019-05-30| 774.21
#2019-05-31| 778.03
#2019-06-03| 779.21
#2019-06-04| 779.14
#2019-06-05| 779.14
#2019-06-06| 779.14
#2019-06-07| 781.66
#2019-06-10| 784.45
#2019-06-11| 783.57
#2019-06-12| 783.45
#2019-06-13| 779.90
#2019-06-14| 775.48
#2019-06-17| 769.66
#2019-06-18| 769.43
#2019-06-19| 771.49
#2019-06-20| 776.88
#2019-06-21| 779.07
#2019-06-24| 780.56
#2019-06-25| 778.14
#2019-06-26| 778.01
#2019-06-27| 779.05
#2019-06-28| 779.34
#2019-07-01| 781.53
#2019-07-02| 784.25
#2019-07-03| 782.96
#2019-07-04| 783.14
#2019-07-05| 782.98
#2019-07-08| 779.82
#2019-07-09| 780.84
#2019-07-10| 781.31
#2019-07-11| 784.40
#2019-07-12| 780.48
#2019-07-15| 780.76
#2019-07-16| 779.58
#2019-07-17| 777.59
#2019-07-18| 776.08
#2019-07-19| 778.94
#2019-07-22| 776.07
#2019-07-23| 772.86
#2019-07-24| 769.56
#2019-07-25| 770.54
#2019-07-26| 764.14
#2019-07-29| 757.73
#2019-07-30| 757.73
#2019-07-31| 750.82
#2019-08-01| 746.88
#2019-08-02| 741.64
#2019-08-05| 730.57
#2019-08-06| 728.51
#2019-08-07| 725.68
#2019-08-08| 730.49
#2019-08-09| 730.23
#2019-08-12| 730.23
#2019-08-13| 715.22
#2019-08-14| 719.33
#2019-08-15| 713.43
#2019-08-16| 715.00
#2019-08-19| 715.59
#2019-08-20| 717.69
#2019-08-21| 714.38
#2019-08-22| 715.69
#2019-08-23| 717.67
#2019-08-26| 713.87
#2019-08-27| 706.85
#2019-08-28| 699.66
#2019-08-29| 699.29
#2019-08-30| 709.17
#2019-09-02| 709.17
#2019-09-03| 699.83
#2019-09-04| 705.71
#2019-09-05| 709.00
#2019-09-06| 709.33
#2019-09-09| 709.33
#2019-09-10| 712.31
#2019-09-11| 711.95
#2019-09-12| 713.39
#2019-09-13| 715.23
#2019-09-16| 715.23
#2019-09-17| 711.08
#2019-09-18| 707.13
#2019-09-19| 705.12
#2019-09-20| 710.48
#2019-09-23| 708.53
#2019-09-24| 706.08
#2019-09-25| 703.31
#2019-09-26| 705.14
#2019-09-27| 700.88
#2019-09-30| 700.70
#2019-10-01| 701.16
#2019-10-02| 694.92
#2019-10-03| 688.78
#2019-10-04| 685.18
#2019-10-07| 685.34
#2019-10-08| 684.82
#2019-10-09| 679.03
#2019-10-10| 680.52
#2019-10-11| 682.30
#2019-10-14| 687.45
#2019-10-15| 687.54
#2019-10-16| 688.75
#2019-10-17| 691.57
#2019-10-18| 692.65
#2019-10-21| 691.47
#2019-10-22| 690.64
#2019-10-23| 687.89
#2019-10-24| 688.36
#2019-10-25| 687.08
#2019-10-28| 687.08
#2019-10-29| 691.71
#2019-10-30| 693.64
#2019-10-31| 710.94
#2019-11-01| 708.45
#2019-11-04| 712.29
#2019-11-05| 719.61
#2019-11-06| 718.84
#2019-11-07| 722.67
#2019-11-08| 724.13
#2019-11-11| 723.25
#2019-11-12| 721.52
#2019-11-13| 715.33
#2019-11-14| 715.53
#2019-11-15| 715.71
#2019-11-18| 716.75
#2019-11-19| 717.59
#2019-11-20| 715.73
#2019-11-21| 711.31
#2019-11-22| 709.93
#2019-11-25| 707.68
#2019-11-26| 702.19
#2019-11-27| 705.87
#2019-11-28| 704.08
#2019-11-29| 699.17
#2019-12-02| 697.63
#2019-12-03| 694.93
#2019-12-04| 693.66
#2019-12-05| 696.16
#2019-12-06| 695.97
#2019-12-09| 694.20
#2019-12-10| 692.49
#2019-12-11| 694.83
#2019-12-12| 694.98
#2019-12-13| 700.67
#2019-12-16| 698.58
#2019-12-17| 700.08
#2019-12-18| 713.42
#2019-12-19| 714.94
#2019-12-20| 714.22
#2019-12-23| 717.57
#2019-12-24| 715.97
#2019-12-25| 715.97
#2019-12-26| 715.31
#2019-12-27| 720.13
#2019-12-30| 726.97
#2019-12-31| 717.37
#2020-01-01| 717.37
#2020-01-02| 726.20
#2020-01-03| 725.79
#2020-01-06| 721.91
#2020-01-07| 729.11
#2020-01-08| 715.18
#2020-01-09| 721.25
#2020-01-10| 723.03
#2020-01-13| 720.62
#2020-01-14| 715.60
#2020-01-15| 719.30
#2020-01-16| 720.74
#2020-01-17| 722.87
#2020-01-20| 719.01
#2020-01-21| 715.07
#2020-01-22| 707.16
#2020-01-23| 706.90
#2020-01-24| 708.53
#2020-01-27| 708.53
#2020-01-28| 694.66
#2020-01-29| 696.89
#2020-01-30| 693.72
#2020-01-31| 685.74
#2020-02-03| 677.58
#2020-02-04| 677.75
#2020-02-05| 675.96
#2020-02-06| 683.46
#2020-02-07| 685.57
#2020-02-10| 679.75
#2020-02-11| 683.99
#2020-02-12| 671.38
#2020-02-13| 669.69
#2020-02-14| 668.85
#2020-02-17| 669.75
#2020-02-18| 669.07
#2020-02-19| 669.29
#2020-02-20| 668.58
#2020-02-21| 666.74
#2020-02-24| 642.78
#2020-02-25| 646.10
#2020-02-26| 644.82
#2020-02-27| 651.07
#2020-02-28| 644.49
#2020-03-02| 637.90
#2020-03-03| 645.68
#2020-03-04| 655.11
#2020-03-05| 659.64
#2020-03-06| 651.19
#2020-03-09| 621.84
#2020-03-10| 625.73
#2020-03-11| 622.86
#2020-03-12| 601.70
#2020-03-13| 564.22
#2020-03-16| 522.05
#2020-03-17| 505.77
#2020-03-18| 488.04
#2020-03-19| 464.17
#2020-03-20| 507.40
#2020-03-23| 482.46
#2020-03-24| 511.49
#2020-03-25| 525.98
#2020-03-26| 531.82
#2020-03-27| 541.35
#2020-03-30| 533.67
#2020-03-31| 539.87
#2020-04-01| 526.48
#2020-04-02| 529.10
#2020-04-03| 527.04
#2020-04-06| 534.42
#2020-04-07| 543.69
#2020-04-08| 541.61
#2020-04-09| 546.14
#2020-04-10| 538.21
#2020-04-13| 537.04
#2020-04-14| 541.12
#2020-04-15| 543.34
#2020-04-16| 540.23
#2020-04-17| 547.88
#2020-04-20| 550.79
#2020-04-21| 536.54
#2020-04-22| 536.02
#2020-04-23| 536.32
#2020-04-24| 534.44
#2020-04-27| 535.47
#2020-04-28| 532.77
#2020-04-29| 537.04
#2020-04-30| 553.30
#2020-05-01| 553.30
#2020-05-04| 540.03
#2020-05-05| 546.67
#2020-05-06| 538.89
#2020-05-07| 538.89
#2020-05-08| 539.84
#2020-05-11| 539.84
#2020-05-12| 536.41
#2020-05-13| 538.64
#2020-05-14| 535.13
#2020-05-15| 534.57
#2020-05-18| 534.75
#2020-05-19| 540.87
#2020-05-20| 541.20
#2020-05-21| 546.19
#2020-05-22| 535.94
#2020-05-25| 535.94
#2020-05-26| 535.94
#2020-05-27| 536.37
#2020-05-28| 535.64
#2020-05-29| 540.42
#2020-06-01| 542.07
#2020-06-02| 561.82
#2020-06-03| 603.69
#2020-06-04| 612.62
#2020-06-05| 607.18
#2020-06-08| 607.18
#2020-06-09| 612.36
#2020-06-10| 614.63
#2020-06-11| 607.54
#2020-06-12| 593.58
#2020-06-15| 574.36
#2020-06-16| 579.11
#2020-06-17| 585.05
#2020-06-18| 579.07
#2020-06-19| 575.18
#2020-06-22| 576.77
#2020-06-23| 570.39
#2020-06-24| 571.75
#2020-06-25| 567.03
#2020-06-26| 566.84
#2020-06-29| 562.74
#2020-06-30| 563.99
#2020-07-01| 565.89
#2020-07-02| 575.47
#2020-07-03| 580.15
#2020-07-06| 587.70
#2020-07-07| 588.29
#2020-07-08| 599.03
#2020-07-09| 606.63
#2020-07-10| 606.05
#2020-07-13| 605.91
#2020-07-14| 603.63
#2020-07-15| 604.88
#2020-07-16| 599.10
#2020-07-17| 600.94
#2020-07-20| 591.96
#2020-07-21| 597.48
#2020-07-22| 595.83
#2020-07-23| 599.57
#2020-07-24| 593.81
#2020-07-27| 592.70
#2020-07-28| 592.63
#2020-07-29| 592.01
#2020-07-30| 584.20
#2020-07-31| 584.20
#2020-08-03| 572.26
#2020-08-04| 575.05
#2020-08-05| 578.67
#2020-08-06| 585.19
#2020-08-07| 581.75
#2020-08-10| 582.11
#2020-08-11| 582.22
#2020-08-12| 593.45
#2020-08-13| 603.07
#2020-08-14| 598.87
#2020-08-17| 599.97
#2020-08-18| 595.18
#2020-08-19| 593.87
#2020-08-20| 593.87
#2020-08-21| 589.11
#2020-08-24| 583.82
#2020-08-25| 584.03
#2020-08-26| 580.00
#2020-08-27| 579.99
#2020-08-28| 572.76
#2020-08-31| 572.76
#2020-09-01| 567.92
#2020-09-02| 575.31
#2020-09-03| 573.02
#2020-09-04| 571.25
#2020-09-07| 571.13
#2020-09-08| 572.01
#2020-09-09| 568.47
#2020-09-10| 570.22
#2020-09-11| 570.64
#2020-09-14| 567.74
#2020-09-15| 582.49
#2020-09-16| 582.49
#2020-09-17| 576.62
#2020-09-18| 571.41
#2020-09-21| 565.49
#2020-09-22| 567.10
#2020-09-23| 558.90
#2020-09-24| 551.55
#2020-09-25| 551.33
#2020-09-28| 550.27
#2020-09-29| 556.78
#2020-09-30| 560.02
#2020-10-01| 559.70
#2020-10-02| 555.52
#2020-10-05| 558.53
#2020-10-06| 560.19
#2020-10-07| 552.54
#2020-10-08| 566.44
#2020-10-09| 573.11
#2020-10-12| 564.80
#2020-10-13| 566.61
#2020-10-14| 560.88
#2020-10-15| 562.36
#2020-10-16| 559.31
#2020-10-19| 561.57
#2020-10-20| 558.85
#2020-10-21| 559.12
#2020-10-22| 554.52
#2020-10-23| 556.95
#2020-10-26| 552.75
#2020-10-27| 553.00
#2020-10-28| 551.96
#2020-10-29| 551.96
#2020-10-30| 538.25
#2020-11-02| 534.76
#2020-11-03| 536.50
#2020-11-04| 534.66
#2020-11-05| 544.66
#2020-11-06| 554.56
#2020-11-09| 556.45
#2020-11-10| 606.73
#2020-11-11| 612.63
#2020-11-12| 620.45
#2020-11-13| 621.66
#2020-11-16| 650.08
#2020-11-17| 666.18
#2020-11-18| 666.45
#2020-11-19| 646.34
#2020-11-20| 647.65
#2020-11-23| 645.57
#2020-11-24| 646.33
#2020-11-25| 660.73
#2020-11-26| 662.10
#2020-11-27| 663.40
#2020-11-30| 635.20
#2020-12-01| 653.29
#2020-12-02| 657.04
#2020-12-03| 671.51
#2020-12-04| 673.12
#2020-12-07| 675.22
#2020-12-08| 671.71
#2020-12-09| 701.24
#2020-12-10| 714.29
#2020-12-11| 755.12
#2020-12-14| 745.37
#2020-12-15| 749.64
#2020-12-16| 751.47
#2020-12-17| 743.27
#2020-12-18| 724.14
#2020-12-21| 720.61
#2020-12-22| 708.23
#2020-12-23| 714.57
#2020-12-24| 713.69
#2020-12-25| 713.69
#2020-12-28| 723.81
#2020-12-29| 724.70
#2020-12-30| 727.82
#2020-12-31| 722.99
#2021-01-01| 722.99
#2021-01-04| 721.97
#2021-01-05| 719.30
#2021-01-06| 709.67
#2021-01-07| 705.58
#2021-01-08| 708.12
#2021-01-11| 696.95
#2021-01-12| 683.11
#2021-01-13| 714.27
#2021-01-14| 722.27
#2021-01-15| 712.81
#2021-01-18| 699.34
#2021-01-19| 697.64
#2021-01-20| 706.59
#2021-01-21| 711.02
#2021-01-22| 708.61
#2021-01-25| 693.83
#2021-01-26| 702.91
#2021-01-27| 704.41
#2021-01-28| 704.41
#2021-01-29| 688.26
#2021-02-01| 688.26
#2021-02-02| 685.25
#2021-02-03| 687.80
#2021-02-04| 687.81
#2021-02-05| 685.60
#2021-02-08| 684.45
#2021-02-09| 697.36
#2021-02-10| 711.48
#2021-02-11| 712.47
#2021-02-12| 712.47
#2021-02-15| 716.00
#2021-02-16| 720.04
#2021-02-17| 713.68
#2021-02-18| 699.32
#2021-02-19| 703.61
#2021-02-22| 697.28
#2021-02-23| 694.24
#2021-02-24| 695.55
#2021-02-25| 709.74
#2021-02-26| 708.14
#2021-03-01| 705.96
#2021-03-02| 708.91
#2021-03-03| 709.29
#2021-03-04| 714.45
#2021-03-05| 726.75
#2021-03-08| 730.79
#2021-03-09| 731.94
#2021-03-10| 734.24
#2021-03-11| 730.49
#2021-03-12| 721.04
#2021-03-15| 725.73
#2021-03-16| 723.63
#2021-03-17| 715.87
#2021-03-18| 721.50
#2021-03-19| 718.30
#2021-03-22| 713.63
#2021-03-23| 705.57
#2021-03-24| 703.11
#2021-03-25| 699.01
#2021-03-26| 701.32
#2021-03-29| 707.94
#2021-03-30| 710.01
#2021-03-31| 698.79
#2021-04-01| 700.99
#2021-04-02| 702.70
#2021-04-05| 703.84
#2021-04-06| 702.68
#2021-04-07| 709.02
#2021-04-08| 700.98
#2021-04-09| 701.09
#2021-04-12| 701.27
#2021-04-13| 699.90
#2021-04-14| 699.16
#2021-04-15| 700.52
#2021-04-16| 697.40
#2021-04-19| 695.51
#2021-04-20| 699.73
#2021-04-21| 695.20
#2021-04-22| 698.54
#2021-04-23| 695.04
#2021-04-26| 700.70
#2021-04-27| 696.17
#2021-04-28| 696.17
#2021-04-29| 696.17
#2021-04-30| 692.81
#2021-05-03| 689.90
#2021-05-04| 686.15
#2021-05-05| 683.35
#2021-05-06| 682.55
#2021-05-07| 686.14
#2021-05-10| 686.33
#2021-05-11| 681.01
#2021-05-12| 686.76
#2021-05-13| 686.76
#2021-05-14| 686.76
#2021-05-17| 695.04
#2021-05-18| 694.65
#2021-05-19| 687.10
#2021-05-20| 686.84
#2021-05-21| 681.77
#2021-05-24| 685.45
#2021-05-25| 686.86
#2021-05-26| 686.86
#2021-05-27| 698.68
#2021-05-28| 701.52
#2021-05-31| 695.04
#2021-06-01| 697.77
#2021-06-02| 705.75
#2021-06-03| 704.64
#2021-06-04| 699.43
#2021-06-07| 699.43
#2021-06-08| 711.55
#2021-06-09| 707.59
#2021-06-10| 705.16
#2021-06-11| 707.08
#2021-06-14| 708.36
#2021-06-15| 707.70
#2021-06-16| 707.12
#2021-06-17| 701.86
#2021-06-18| 702.49
#2021-06-21| 698.62
#2021-06-22| 698.00
#2021-06-23| 696.87
#2021-06-24| 698.32
#2021-06-25| 699.64
#2021-06-28| 695.30
#2021-06-29| 693.82
#2021-06-30| 690.62
#2021-07-01| 690.90
#2021-07-02| 689.59
#2021-07-05| 690.44
#2021-07-06| 687.85
#2021-07-07| 685.81
#2021-07-08| 674.51
#2021-07-09| 676.50
#2021-07-12| 676.33
#2021-07-13| 676.21
#2021-07-14| 673.02
#2021-07-15| 672.32
#2021-07-16| 671.74
#2021-07-19| 668.11
#2021-07-20| 668.11
#2021-07-21| 662.55
#2021-07-22| 667.75
#2021-07-23| 665.57
#2021-07-26| 660.83
#2021-07-27| 661.79
#2021-07-28| 662.53
#2021-07-29| 661.47
#2021-07-30| 659.69
#2021-08-02| 658.32
#2021-08-03| 664.81
#2021-08-04| 660.20
#2021-08-05| 662.99
#2021-08-06| 660.18
#2021-08-09| 659.56
#2021-08-10| 659.56
#2021-08-11| 660.74
#2021-08-12| 661.14
#2021-08-13| 660.64
#2021-08-16| 657.41
#2021-08-17| 662.82
#2021-08-18| 662.91
#2021-08-19| 659.65
#2021-08-20| 662.17
#2021-08-23| 667.75
#2021-08-24| 690.08
#2021-08-25| 693.76
#2021-08-26| 702.69
#2021-08-27| 702.78
#2021-08-30| 711.08
#2021-08-31| 711.08
#2021-09-01| 703.03
#2021-09-02| 702.76
#2021-09-03| 712.10
#2021-09-06| 708.25
#2021-09-07| 705.37
#2021-09-08| 710.74
#2021-09-09| 703.77
#2021-09-10| 706.01
#2021-09-13| 701.61
#2021-09-14| 692.00
#2021-09-15| 693.98
#2021-09-16| 693.98
#2021-09-17| 694.87
#2021-09-20| 688.04
#2021-09-21| 690.19
#2021-09-22| 685.55
#2021-09-23| 691.29
#2021-09-24| 687.48
#2021-09-27| 689.90
#2021-09-28| 690.17
#2021-09-29| 691.63
#2021-09-30| 688.12
#2021-10-01| 685.91
#2021-10-04| 685.69
#2021-10-05| 684.80
#2021-10-06| 687.99
#2021-10-07| 688.95
#2021-10-08| 690.81
#2021-10-11| 698.93
#2021-10-12| 708.01
#2021-10-13| 717.57
#2021-10-14| 716.24
#2021-10-15| 717.86
#2021-10-18| 722.37
#2021-10-19| 722.37
#2021-10-20| 728.94
#2021-10-21| 721.43
#2021-10-22| 719.96
#2021-10-25| 721.15
#2021-10-26| 720.17
#2021-10-27| 720.30
#2021-10-28| 717.90
#2021-10-29| 714.70
#2021-11-01| 692.04
#2021-11-02| 693.58
#2021-11-03| 693.02
#2021-11-04| 693.02
#2021-11-05| 691.23
#2021-11-08| 692.60
#2021-11-09| 691.05
#2021-11-10| 688.55
#2021-11-11| 686.98
#2021-11-12| 690.79
#2021-11-15| 689.51
#2021-11-16| 688.89
#2021-11-17| 689.39
#2021-11-18| 688.19
#2021-11-19| 690.62
#2021-11-22| 692.50
#2021-11-23| 690.46
#2021-11-24| 688.04
#2021-11-25| 682.03
#2021-11-26| 676.52
#2021-11-29| 672.31
#2021-11-30| 675.97
#2021-12-01| 668.95
#2021-12-02| 670.08
#2021-12-03| 669.92
#2021-12-06| 669.23
#2021-12-07| 680.19
#2021-12-08| 680.79
#2021-12-09| 682.35
#2021-12-10| 680.82
#2021-12-13| 682.90
#2021-12-14| 676.16
#2021-12-15| 678.05
#2021-12-16| 686.56
#2021-12-17| 689.15
#2021-12-20| 685.82
#2021-12-21| 691.07
#2021-12-22| 694.08
#2021-12-23| 699.73
#2021-12-24| 699.90
#2021-12-27| 706.42
#2021-12-28| 709.75
#2021-12-29| 711.41
#2021-12-30| 707.00
#2021-12-31| 711.19
#2022-01-03| 712.18
#2022-01-04| 709.63
#2022-01-05| 712.53
#2022-01-06| 704.09
#2022-01-07| 709.17
#2022-01-10| 718.02
#2022-01-11| 731.22
#2022-01-12| 729.32
#2022-01-13| 735.67
#2022-01-14| 731.34
#2022-01-17| 728.99
#2022-01-18| 728.99
#2022-01-19| 716.24
#2022-01-20| 713.63
#2022-01-21| 714.27
#2022-01-24| 711.06
#2022-01-25| 708.83
#2022-01-26| 712.26
#2022-01-27| 712.07
#2022-01-28| 714.99
#2022-01-31| 712.06
#2022-02-01| 712.06
#2022-02-02| 712.06
#2022-02-03| 717.38
#2022-02-04| 717.06
#2022-02-07| 717.71
#2022-02-08| 717.26
#2022-02-09| 731.26
#2022-02-10| 739.73
#2022-02-11| 739.41
#2022-02-14| 742.94
#2022-02-15| 747.48
#2022-02-16| 750.21
#2022-02-17| 748.33
#2022-02-18| 745.42
#2022-02-21| 747.36
#2022-02-22| 739.56
#2022-02-23| 742.99
#2022-02-24| 730.79
#2022-02-25| 747.05
#2022-02-28| 751.63
#2022-03-01| 747.14
#2022-03-02| 742.42
#2022-03-03| 751.25
#2022-03-04| 747.57
#2022-03-07| 726.44
#2022-03-08| 719.42
#2022-03-09| 730.62
#2022-03-10| 746.80
#2022-03-11| 738.61
#2022-03-14| 738.54
#2022-03-15| 742.11
#2022-03-16| 751.56
#2022-03-17| 767.89
#2022-03-18| 767.33
#2022-03-21| 759.82
#2022-03-22| 754.97
#2022-03-23| 761.05
#2022-03-24| 762.00
#2022-03-25| 763.51
#2022-03-28| 763.13
#2022-03-29| 758.71
#2022-03-30| 762.05
#2022-03-31| 765.97
#2022-04-01| 772.81
#2022-04-04| 766.52
#2022-04-05| 763.02
#2022-04-06| 765.47
#2022-04-07| 762.90
#2022-04-08| 763.03
#2022-04-11| 759.99
#2022-04-12| 758.16
#2022-04-13| 758.79
#2022-04-14| 756.27
#2022-04-15| 754.18
#2022-04-18| 743.49
#2022-04-19| 743.49
#2022-04-20| 742.75
#2022-04-21| 747.13
#2022-04-22| 747.25
#2022-04-25| 737.76
#2022-04-26| 741.87
#2022-04-27| 739.44
#2022-04-28| 743.72
#2022-04-29| 745.38
#2022-05-02| 745.38
#2022-05-03| 745.38
#2022-05-04| 745.38
#2022-05-05| 736.06
#2022-05-06| 730.38
#2022-05-09| 724.71
#2022-05-10| 729.10
#2022-05-11| 734.47
#2022-05-12| 728.73
#2022-05-13| 718.45
#2022-05-16| 718.45
#2022-05-17| 718.97
#2022-05-18| 724.74
#2022-05-19| 719.11
#2022-05-20| 719.03
#2022-05-23| 719.59
#2022-05-24| 714.02
#2022-05-25| 716.70
#2022-05-26| 721.22
#2022-05-27| 726.91
#2022-05-30| 726.75
#2022-05-31| 740.14
#2022-06-01| 730.64
#2022-06-02| 728.69
#2022-06-03| 723.49
#2022-06-06| 723.49
#2022-06-07| 717.90
#2022-06-08| 721.03
#2022-06-09| 719.51
#2022-06-10| 713.49
#2022-06-13| 700.99
#2022-06-14| 703.74
#2022-06-15| 700.74
#2022-06-16| 711.69
#2022-06-17| 708.79
#2022-06-20| 697.62
#2022-06-21| 703.20
#2022-06-22| 694.04
#2022-06-23| 691.91
#2022-06-24| 694.97
#2022-06-27| 696.41
#2022-06-28| 701.84
#2022-06-29| 698.54
#2022-06-30| 693.05
#2022-07-01| 697.48
#2022-07-04| 694.99
#2022-07-05| 696.15
#2022-07-06| 694.62
#2022-07-07| 690.70
#2022-07-08| 694.77
#2022-07-11| 694.77
#2022-07-12| 693.54
#2022-07-13| 690.30
#2022-07-14| 691.54
#2022-07-15| 688.32
#2022-07-18| 687.87
#2022-07-19| 688.19
#2022-07-20| 690.91
#2022-07-21| 696.26
#2022-07-22| 709.14
#2022-07-25| 711.87
#2022-07-26| 709.94
#2022-07-27| 711.79
#2022-07-28| 717.67
#2022-07-29| 717.14
#2022-08-01| 717.32
#2022-08-02| 717.59
#2022-08-03| 712.80
#2022-08-04| 717.56
#2022-08-05| 715.96
#2022-08-08| 716.69
#2022-08-09| 719.09
#2022-08-10| 716.92
#2022-08-11| 724.08
#2022-08-12| 726.37
#2022-08-15| 722.24
#2022-08-16| 722.66
#2022-08-17| 721.66
#2022-08-18| 721.64
#2022-08-19| 717.66
#2022-08-22| 710.64
#2022-08-23| 707.50
#2022-08-24| 709.37
#2022-08-25| 714.68
#2022-08-26| 719.14
#2022-08-29| 715.14
#2022-08-30| 722.49
#2022-08-31| 722.49
#2022-09-01| 718.37
#2022-09-02| 719.39
#2022-09-05| 718.60
#2022-09-06| 715.34
#2022-09-07| 714.14
#2022-09-08| 714.89
#2022-09-09| 719.46
#2022-09-12| 721.04
#2022-09-13| 708.08
#2022-09-14| 696.56
#2022-09-15| 696.54
#2022-09-16| 696.54
#2022-09-19| 688.81
#2022-09-20| 691.09
#2022-09-21| 688.80
#2022-09-22| 683.83
#2022-09-23| 678.65
#2022-09-26| 666.94
#2022-09-27| 659.51
#2022-09-28| 656.46
#2022-09-29| 653.15
#2022-09-30| 654.95
#2022-10-03| 654.49
#2022-10-04| 661.22
#2022-10-05| 664.09
#2022-10-06| 662.94
#2022-10-07| 659.67
#2022-10-10| 659.67
#2022-10-11| 648.37
#2022-10-12| 649.34
#2022-10-13| 644.74
#2022-10-14| 644.68
#2022-10-17| 644.26
#2022-10-18| 643.23
#2022-10-19| 655.12
#2022-10-20| 663.38
#2022-10-21| 668.12
#2022-10-24| 668.12
#2022-10-25| 667.80
#2022-10-26| 670.04
#2022-10-27| 669.13
#2022-10-28| 663.43
#2022-10-31| 667.25
#2022-11-01| 659.28
#2022-11-02| 660.82
#2022-11-03| 648.07
#2022-11-04| 648.86
#2022-11-07| 650.18
#2022-11-08| 653.49
#2022-11-09| 664.07
#2022-11-10| 665.68
#2022-11-11| 677.60
#2022-11-14| 678.02
#2022-11-15| 680.47
#2022-11-16| 675.73
#2022-11-17| 678.04
#2022-11-18| 678.04
#2022-11-21| 676.29
#2022-11-22| 674.03
#2022-11-23| 674.41
#2022-11-24| 715.77
#2022-11-25| 715.14
#2022-11-28| 715.14
#2022-11-29| 705.71
#2022-11-30| 717.97
#2022-12-01| 721.83
#2022-12-02| 718.14
#2022-12-05| 721.75
#2022-12-06| 717.20
#2022-12-07| 718.84
#2022-12-08| 715.19
#2022-12-09| 717.00
#2022-12-12| 717.17
#2022-12-13| 716.37
#2022-12-14| 727.53
#2022-12-15| 716.97
#2022-12-16| 716.76
#2022-12-19| 717.08
#2022-12-20| 714.52
#2022-12-21| 716.79
#2022-12-22| 716.61
#2022-12-23| 720.10
#2022-12-26| 720.10
#2022-12-27| 706.51
#2022-12-28| 707.05
#2022-12-29| 715.16
#2022-12-30| 715.67
#2023-01-02| 715.67
#2023-01-03| 709.24
#2023-01-04| 708.66
#2023-01-05| 715.66
#2023-01-06| 712.24
#2023-01-09| 721.03
#2023-01-10| 720.07
#2023-01-11| 723.80
#2023-01-12| 724.61
#2023-01-13| 732.23
#2023-01-16| 732.52
#2023-01-17| 730.23
#2023-01-18| 730.24
#2023-01-19| 729.60
#2023-01-20| 735.50
#2023-01-23| 735.50
#2023-01-24| 735.50
#2023-01-25| 740.64
#2023-01-26| 741.17
#2023-01-27| 739.66
#2023-01-30| 742.50
#2023-01-31| 734.28
#2023-02-01| 734.28
#2023-02-02| 733.91
#2023-02-03| 730.77
#2023-02-06| 730.77
#2023-02-07| 714.66
#2023-02-08| 707.22
#2023-02-09| 703.05
#2023-02-10| 709.06
#2023-02-13| 706.19
#2023-02-14| 708.33
#2023-02-15| 701.40
#2023-02-16| 697.71
#2023-02-17| 689.69
#2023-02-20| 690.97
#2023-02-21| 690.08
#2023-02-22| 686.64
#2023-02-23| 687.05
#2023-02-24| 689.32
#2023-02-27| 687.21
#2023-02-28| 688.11
#2023-03-01| 690.10
#2023-03-02| 688.05
#2023-03-03| 688.53
#2023-03-06| 685.26
#2023-03-07| 687.05
#2023-03-08| 678.14
#2023-03-09| 679.26
#2023-03-10| 672.52
#2023-03-13| 666.64
#2023-03-14| 650.44
#2023-03-15| 656.27
#2023-03-16| 647.61
#2023-03-17| 658.21
#2023-03-20| 654.20
#2023-03-21| 660.32
#2023-03-22| 666.66
#2023-03-23| 669.09
#2023-03-24| 661.91
#2023-03-27| 661.50
#2023-03-28| 671.24
#2023-03-29| 674.45
#2023-03-30| 677.79
#2023-03-31| 677.23
#2023-04-03| 679.02
#2023-04-04| 680.97
#2023-04-05| 682.90
#2023-04-06| 680.58
#2023-04-07| 678.03
#2023-04-10| 676.54
#2023-04-11| 678.36
#2023-04-12| 680.09
#2023-04-13| 681.03
#2023-04-14| 679.10
#2023-04-17| 676.94
#2023-04-18| 674.22
#2023-04-19| 671.14
#2023-04-20| 669.80
#2023-04-21| 669.80
#2023-04-24| 669.80
#2023-04-25| 666.62
#2023-04-26| 658.65
#2023-04-27| 660.79
#2023-04-28| 659.29
#2023-05-01| 659.29
#2023-05-02| 662.63
#2023-05-03| 663.59
#2023-05-04| 663.59
#2023-05-05| 673.09
#2023-05-08| 674.87
#2023-05-09| 671.68
#2023-05-10| 664.92
#2023-05-11| 664.34
#2023-05-12| 658.21
#2023-05-15| 654.19
#2023-05-16| 655.84
#2023-05-17| 651.61
#2023-05-18| 652.53
#2023-05-19| 653.83
#2023-05-22| 647.38
#2023-05-23| 640.79
#2023-05-24| 635.48
#2023-05-25| 629.00
#2023-05-26| 632.00
#2023-05-29| 630.96
#2023-05-30| 629.11
#2023-05-31| 624.67
#2023-06-01| 625.25
#2023-06-02| 625.34
#2023-06-05| 625.34
#2023-06-06| 622.74
#2023-06-07| 624.18
#2023-06-08| 622.33
#2023-06-09| 624.57
#2023-06-12| 627.37
#2023-06-13| 625.81
#2023-06-14| 625.08
#2023-06-15| 624.84
#2023-06-16| 626.20
#2023-06-19| 628.72
#2023-06-20| 629.06
#2023-06-21| 635.25
#2023-06-22| 636.10
#2023-06-23| 628.87
#2023-06-26| 627.56
#2023-06-27| 627.16
#2023-06-28| 628.25
#2023-06-29| 628.25
#2023-06-30| 624.13
#2023-07-03| 633.45
#2023-07-04| 633.80
#2023-07-05| 632.67
#2023-07-06| 631.58
#2023-07-07| 626.26
#2023-07-10| 627.44
#2023-07-11| 631.67
#2023-07-12| 633.45
#2023-07-13| 644.65
#2023-07-14| 662.68
#2023-07-17| 661.40
#2023-07-18| 656.95
#2023-07-19| 656.95
#2023-07-20| 656.50
#2023-07-21| 656.94
#2023-07-24| 659.14
#2023-07-25| 669.07
#2023-07-26| 675.30
#2023-07-27| 682.30
#2023-07-28| 678.65
#2023-07-31| 689.75
#2023-08-01| 684.00
#2023-08-02| 678.53
#2023-08-03| 672.45
#2023-08-04| 676.48
#2023-08-07| 677.25
#2023-08-08| 677.15
#2023-08-09| 683.67
#2023-08-10| 681.44
#2023-08-11| 679.19
#2023-08-14| 674.91
#2023-08-15| 676.92
#2023-08-16| 678.20
#2023-08-17| 669.52
#2023-08-18| 667.53
#2023-08-21| 668.12
#2023-08-22| 667.92
#2023-08-23| 662.63
#2023-08-24| 664.60
#2023-08-25| 665.54
#2023-08-28| 663.61
#2023-08-29| 671.20
#2023-08-30| 676.19
#2023-08-31| 676.19
#2023-09-01| 678.89
#2023-09-04| 678.90
#2023-09-05| 674.42
#2023-09-06| 675.16
#2023-09-07| 674.23
#2023-09-08| 672.77
#2023-09-11| 673.55
#2023-09-12| 672.62
#2023-09-13| 666.08
#2023-09-14| 662.65
#2023-09-15| 666.76
#2023-09-18| 666.70
#2023-09-19| 664.87
#2023-09-20| 661.93
#2023-09-21| 662.05
#2023-09-22| 661.74
#2023-09-25| 660.04
#2023-09-26| 659.87
#2023-09-27| 654.00
#2023-09-28| 654.00
#2023-09-29| 646.07
#2023-10-02| 641.78
#2023-10-03| 641.81
#2023-10-04| 638.45
#2023-10-05| 639.63
#2023-10-06| 641.63
#2023-10-09| 639.89
#2023-10-10| 650.68
#2023-10-11| 655.11
#2023-10-12| 659.69
#2023-10-13| 657.39
#2023-10-16| 655.12
#2023-10-17| 655.87
#2023-10-18| 651.58
#2023-10-19| 646.93
#2023-10-20| 649.10
#2023-10-23| 646.53
#2023-10-24| 646.49
#2023-10-25| 649.60
#2023-10-26| 649.24
#2023-10-27| 650.37
#2023-10-30| 651.44
#2023-10-31| 652.84
#2023-11-01| 650.18
#2023-11-02| 654.26
#2023-11-03| 659.68
#2023-11-06| 680.27
#2023-11-07| 674.92
#2023-11-08| 669.16
#2023-11-09| 667.60
#2023-11-10| 661.87
#2023-11-13| 661.87
#2023-11-14| 661.42
#2023-11-15| 673.55
#2023-11-16| 671.51
#2023-11-17| 671.24
#2023-11-20| 671.38
#2023-11-21| 677.29
#2023-11-22| 672.59
#2023-11-23| 672.07
#2023-11-24| 670.83
#2023-11-27| 669.89
#2023-11-28| 668.06
#2023-11-29| 670.69
#2023-11-30| 668.60
#2023-12-01| 673.76
#2023-12-04| 674.48
#2023-12-05| 671.94
#2023-12-06| 670.27
#2023-12-07| 670.61
#2023-12-08| 671.29
#2023-12-11| 670.14
#2023-12-12| 670.28
#2023-12-13| 667.34
#2023-12-14| 674.85
#2023-12-15| 675.50
#2023-12-18| 677.15
#2023-12-19| 678.27
#2023-12-20| 678.83
#2023-12-21| 671.22
#2023-12-22| 673.52
#2023-12-25| 673.52
#2023-12-26| 670.23
#2023-12-27| 672.73
#2023-12-28| 679.78
#2023-12-29| 681.95
#2024-01-01| 681.95
#2024-01-02| 680.11
#2024-01-03| 676.63
#2024-01-04| 682.80
#2024-01-05| 684.79
#2024-01-08| 688.07
#2024-01-09| 692.09
#2024-01-10| 683.22
#2024-01-11| 682.16
#2024-01-12| 682.35
#2024-01-15| 685.41
#2024-01-16| 681.60
#2024-01-17| 676.67
#2024-01-18| 672.33
#2024-01-19| 675.86
#2024-01-22| 673.91
#2024-01-23| 677.14
#2024-01-24| 679.94
#2024-01-25| 679.94
#2024-01-26| 682.90
#2024-01-29| 687.11
#2024-01-30| 687.76
#2024-01-31| 686.95
#2024-02-01| 686.95
#2024-02-02| 692.52
#2024-02-05| 686.15
#2024-02-06| 682.83
#2024-02-07| 682.86
#2024-02-08| 680.20
#2024-02-09| 678.79
#2024-02-12| 678.79
#2024-02-13| 689.29
#2024-02-14| 687.04
#2024-02-15| 686.74
#2024-02-16| 689.74
#2024-02-19| 690.47
#2024-02-20| 694.02
#2024-02-21| 695.55
#2024-02-22| 696.06
#2024-02-23| 696.90
#2024-02-26| 695.62
#2024-02-27| 698.37
#2024-02-28| 694.99
#2024-02-29| 698.24
#2024-03-01| 691.58
#2024-03-04| 696.33
#2024-03-05| 697.11
#2024-03-06| 694.66
#2024-03-07| 699.77
#2024-03-08| 707.42
#2024-03-11| 709.24
#2024-03-12| 712.30
#2024-03-13| 701.19
#2024-03-14| 702.03
#2024-03-15| 702.61
#2024-03-18| 703.39
#2024-03-19| 698.17
#2024-03-20| 690.36
#2024-03-21| 694.38
#2024-03-22| 693.15
#2024-03-25| 694.72
#2024-03-26| 697.50
#2024-03-27| 693.97
#2024-03-28| 693.97
#2024-03-29| 697.73
#2024-04-01| 700.96
#2024-04-02| 697.90
#2024-04-03| 688.82
#2024-04-04| 697.43
#2024-04-05| 693.49
#2024-04-08| 695.03
#2024-04-09| 693.05
#2024-04-10| 693.05
#2024-04-11| 693.05
#2024-04-12| 691.03
#2024-04-15| 685.04
#2024-04-16| 677.20
#2024-04-17| 681.66
#2024-04-18| 684.21
#2024-04-19| 684.02
#2024-04-22| 691.08
#2024-04-23| 693.92
#2024-04-24| 696.13
#2024-04-25| 695.15
#2024-04-26| 693.80
#2024-04-29| 691.85
#2024-04-30| 687.63
#2024-05-01| 687.63
#2024-05-02| 690.85
#2024-05-03| 694.98
#2024-05-06| 701.67
#2024-05-07| 705.42
#2024-05-08| 701.82
#2024-05-09| 701.49
#2024-05-10| 703.64
#2024-05-13| 705.85
#2024-05-14| 706.72
#2024-05-15| 707.54
#2024-05-16| 715.03
#2024-05-17| 715.42
#2024-05-20| 718.93
#2024-05-21| 716.80
#2024-05-22| 716.80
#2024-05-23| 717.92
#2024-05-24| 714.14
#2024-05-27| 715.12
#2024-05-28| 714.91
#2024-05-29| 708.05
#2024-05-30| 707.70
#2024-05-31| 708.52
#2024-06-03| 708.52
#2024-06-04| 718.47
#2024-06-05| 713.74
#2024-06-06| 716.09
#2024-06-07| 716.33
#2024-06-10| 711.60
#2024-06-11| 709.13
#2024-06-12| 707.70
#2024-06-13| 709.96
#2024-06-14| 708.67
#2024-06-17| 708.67
#2024-06-18| 706.85
#2024-06-19| 706.40
#2024-06-20| 702.68
#2024-06-21| 701.18
#2024-06-24| 700.06
#2024-06-25| 700.81
#2024-06-26| 703.27
#2024-06-27| 701.25
#2024-06-28| 703.21
#2024-07-01| 705.38
#2024-07-02| 706.77
#2024-07-03| 709.69
#2024-07-04| 713.54
#2024-07-05| 710.53
#2024-07-08| 710.53
#2024-07-09| 715.65
#2024-07-10| 719.40
#2024-07-11| 722.39
#2024-07-12| 725.20
#2024-07-15| 730.64
#2024-07-16| 728.61
#2024-07-17| 732.72
#2024-07-18| 736.27
#2024-07-19| 732.52
#2024-07-22| 730.03
#2024-07-23| 734.34
#2024-07-24| 733.22
#2024-07-25| 736.47
#2024-07-26| 736.82
#2024-07-29| 744.80
#2024-07-30| 740.94
#2024-07-31| 754.77
#2024-08-01| 763.77
#2024-08-02| 774.68
#2024-08-05| 756.72
#2024-08-06| 763.51
#2024-08-07| 767.11
#2024-08-08| 768.84
#2024-08-09| 779.06
#2024-08-12| 778.27
#2024-08-13| 781.33
#2024-08-14| 786.54
#2024-08-15| 788.05
#2024-08-16| 794.49
#2024-08-19| 836.65
#2024-08-20| 842.81
#2024-08-21| 840.52
#2024-08-22| 837.19
#2024-08-23| 833.54
#2024-08-26| 839.70
#2024-08-27| 853.48
#2024-08-28| 879.14
#2024-08-29| 868.07
#2024-08-30| 878.03
#2024-09-02| 869.39
#2024-09-03| 866.21
#2024-09-04| 868.15
#2024-09-05| 871.86
#2024-09-06| 871.19
#2024-09-09| 871.06
#2024-09-10| 885.36
#2024-09-11| 870.77
#2024-09-12| 865.55
#2024-09-13| 875.51
#2024-09-16| 875.51
#2024-09-17| 888.91
#2024-09-18| 893.16
#2024-09-19| 897.86
#2024-09-20| 902.27
#2024-09-23| 902.69
#2024-09-24| 913.30
#2024-09-25| 913.74
#2024-09-26| 911.88
#2024-09-27| 905.32
#2024-09-30| 898.65
#2024-10-01| 895.05
#2024-10-02| 881.79
#2024-10-03| 876.77
#2024-10-04| 873.37
#2024-10-07| 861.30
#2024-10-08| 861.29
#2024-10-09| 864.07
#2024-10-10| 864.85
#2024-10-11| 857.36
#2024-10-14| 860.62
#2024-10-15| 865.27
#2024-10-16| 863.60
#2024-10-17| 867.68
#2024-10-18| 869.50
#2024-10-21| 870.44
#2024-10-22| 863.52
#2024-10-23| 861.67
#2024-10-24| 856.30
#2024-10-25| 849.99
#2024-10-28| 840.98
#2024-10-29| 840.61
#2024-10-30| 835.82
#2024-10-31| 835.82
#2024-11-01| 833.78
#2024-11-04| 836.17
#2024-11-05| 846.79
#2024-11-06| 843.50
#2024-11-07| 843.06
#2024-11-08| 845.04
#2024-11-11| 830.05
#2024-11-12| 829.84
#2024-11-13| 830.72
#2024-11-14| 820.48
#2024-11-15| 824.85
#2024-11-18| 825.66
#2024-11-19| 822.54
#2024-11-20| 819.26
#2024-11-21| 820.11
#2024-11-22| 818.76
#2024-11-25| 834.06
#2024-11-26| 829.03
#2024-11-27| 833.68
#2024-11-28| 826.60
#2024-11-29| 831.28
#2024-12-02| 822.85
#2024-12-03| 824.16
#2024-12-04| 828.91
#2024-12-05| 836.59
#2024-12-06| 837.80
#2024-12-09| 833.76
#2024-12-10| 832.61
#2024-12-11| 835.47
#2024-12-12| 832.15
#2024-12-13| 830.25
#2024-12-16| 826.84
#2024-12-17| 820.08
#2024-12-18| 816.82
#2024-12-19| 808.45
#2024-12-20| 801.62
#2024-12-23| 812.24
#2024-12-24| 814.36
#2024-12-25| 814.36
#2024-12-26| 820.85
#2024-12-27| 824.44
#2024-12-30| 827.35
#2024-12-31| 829.01
#2025-01-01| 829.01
#2025-01-02| 823.10
#2025-01-03| 816.94
#2025-01-06| 812.94
#2025-01-07| 820.04
#2025-01-08| 810.94
#2025-01-09| 808.95
#2025-01-10| 812.78
#2025-01-13| 807.45
#2025-01-14| 804.75
#2025-01-15| 801.42
#2025-01-16| 803.83
#2025-01-17| 807.53
#2025-01-20| 807.49
#2025-01-21| 813.08
#2025-01-22| 825.29
#2025-01-23| 819.71
#2025-01-24| 833.90
#2025-01-27| 835.70
#2025-01-28| 826.74
#2025-01-29| 826.74
#2025-01-30| 826.74
#2025-01-31| 816.65
#2025-02-03| 812.76
#2025-02-04| 827.96
#2025-02-05| 833.68
#2025-02-06| 835.11
#2025-02-07| 837.99
#2025-02-10| 833.94
#2025-02-11| 833.94
#2025-02-12| 841.87
#2025-02-13| 836.06
#2025-02-14| 844.80
#2025-02-17| 842.27
#2025-02-18| 843.84
#2025-02-19| 844.29
#2025-02-20| 842.29
#2025-02-21| 847.01
#2025-02-24| 847.33
#2025-02-25| 838.03
#2025-02-26| 851.51
#2025-02-27| 844.17
#2025-02-28| 837.46
#2025-03-03| 839.99
#2025-03-04| 834.89
#2025-03-05| 844.66
#2025-03-06| 834.06
#2025-03-07| 836.09
#2025-03-10| 830.88
#2025-03-11| 823.80
#2025-03-12| 793.89
#2025-03-13| 811.64
#2025-03-14| 807.22
#2025-03-17| 819.53
#2025-03-18| 819.53
#2025-03-19| 812.75
#2025-03-20| 803.68
#2025-03-21| 806.19
#2025-03-24| 799.77
#2025-03-25| 801.64
#2025-03-26| 805.83
#2025-03-27| 813.57
#2025-03-28| 798.73
#2025-03-31| 798.73
#2025-04-01| 798.73
#2025-04-02| 804.17
#2025-04-03| 801.79
#2025-04-04| 796.68
#2025-04-07| 758.75
#2025-04-08| 755.93
#2025-04-09| 725.97
#2025-04-10| 768.32
#2025-04-11| 765.01
#2025-04-14| 776.11
#2025-04-15| 778.70
#2025-04-16| 775.27
#2025-04-17| 778.35
#2025-04-18| 789.99
#2025-04-21| 795.55
#2025-04-22| 784.40
#2025-04-23| 788.51
#2025-04-24| 792.75
#2025-04-25| 791.80
#2025-04-28| 802.61
#2025-04-29| 806.77
#2025-04-30| 815.61
#2025-05-01| 815.61
#2025-05-02| 825.57
#2025-05-05| 839.97
#2025-05-06| 827.07
#2025-05-07| 829.13
#2025-05-08| 814.83
#2025-05-09| 811.20
#2025-05-12| 811.20
#2025-05-13| 830.53
#2025-05-14| 836.75
#2025-05-15| 833.12
#2025-05-16| 831.17
#2025-05-19| 826.43
#2025-05-20| 823.35
#2025-05-21| 822.58
#2025-05-22| 806.80
#2025-05-23| 824.97
#2025-05-26| 830.42
#2025-05-27| 820.40
#2025-05-28| 818.10
#2025-05-29| 811.86
#2025-05-30| 807.40
#2025-06-02| 807.40
#2025-06-03| 806.57
#2025-06-04| 806.26
#2025-06-05| 808.77
#2025-06-06| 806.79
#2025-06-09| 808.38
#2025-06-10| 805.91
#2025-06-11| 810.48
#2025-06-12| 813.24
#2025-06-13| 802.15
#2025-06-16| 796.53
#2025-06-17| 790.63
#2025-06-18| 790.49
#2025-06-19| 783.18
#2025-06-20| 790.88
#2025-06-23| 797.10
#2025-06-24| 803.84
#2025-06-25| 803.93
#2025-06-26| 809.69
#2025-06-27| 809.69
#2025-06-30| 809.32
#2025-07-01| 808.59
#2025-07-02| 808.27
#2025-07-03| 810.38
#2025-07-04| 814.49
#2025-07-07| 807.68
#2025-07-08| 801.98
#2025-07-09| 793.87
#2025-07-10| 800.78
#2025-07-11| 800.18
#2025-07-14| 802.96
#2025-07-15| 796.65
#2025-07-16| 784.93
#2025-07-17| 786.75
#2025-07-18| 791.72
#2025-07-21| 791.95
#2025-07-22| 792.69
#2025-07-23| 798.69
#2025-07-24| 804.28
#2025-07-25| 800.75
#2025-07-28| 796.38
#2025-07-29| 790.34
#2025-07-30| 789.54
#2025-07-31| 777.77
#2025-08-01| 792.09
#2025-08-04| 793.79
#2025-08-05| 799.19
#2025-08-06| 804.01
#2025-08-07| 801.16
#2025-08-08| 804.52
#2025-08-11| 814.11
#2025-08-12| 817.87
#2025-08-13| 835.76
#2025-08-14| 834.02
#2025-08-15| 835.04
#2025-08-18| 835.67
#2025-08-19| 837.98
#2025-08-20| 836.49
#2025-08-21| 837.80
#2025-08-22| 839.18
#2025-08-25| 848.19
#2025-08-26| 835.71
#2025-08-27| 829.84
#2025-08-28| 835.69
#2025-08-29| 831.15
#2025-09-01| 831.15
#2025-09-02| 831.37
#2025-09-03| 828.54
#2025-09-04| 830.79
#2025-09-05| 830.79
#2025-09-08| 833.26
#2025-09-09| 835.68
#2025-09-10| 831.39
#2025-09-11| 824.19
#2025-09-12| 833.08
#2025-09-15| 833.08
#2025-09-16| 833.08
#2025-09-17| 844.80
#2025-09-18| 835.30
#2025-09-19| 828.27
#2025-09-22| 834.09
#2025-09-23| 834.53
#2025-09-24| 832.30
#2025-09-25| 829.68
#2025-09-26| 833.87
#2025-09-29| 840.58
#2025-09-30| 840.76
#2025-10-01| 848.33
#2025-10-02| 856.47
#2025-10-03| 856.50
#2025-10-06| 856.97
#2025-10-07| 854.29
#2025-10-08| 852.44
#2025-10-09| 848.26
#2025-10-10| 844.18
#2025-10-13| 835.42
#2025-10-14| 832.60
#2025-10-15| 832.38
#2025-10-16| 834.35
#2025-10-17| 833.59
#2025-10-20| 833.59
#2025-10-21| 836.46
#2025-10-22| 827.18
#2025-10-23| 831.23
#2025-10-24| 835.07
#2025-10-27| 840.04
#2025-10-28| 839.91
#2025-10-29| 840.45
#2025-10-30| 840.07
#2025-10-31| 838.91
#2025-11-03| 845.31
#2025-11-04| 852.38
#2025-11-05| 853.69
#2025-11-06| 849.68
#2025-11-07| 851.96
#2025-11-10| 858.42
#2025-11-11| 864.61
#2025-11-12| 863.86
#2025-11-13| 867.28
#2025-11-14| 864.53
#2025-11-17| 864.54
#2025-11-18| 853.58
#2025-11-19| 861.88
#2025-11-20| 859.28
#2025-11-21| 858.62
#2025-11-24| 867.07
#2025-11-25| 866.48
#2025-11-26| 876.03
#2025-11-27| 872.47
#2025-11-28| 873.59
#2025-12-01| 884.53
#2025-12-02| 899.77
#2025-12-03| 901.17
#2025-12-04| 900.31
#2025-12-05| 898.86
#2025-12-08| 894.39
#2025-12-09| 893.86
#2025-12-10| 891.56
#2025-12-11| 904.73
#2025-12-12| 912.75
#2025-12-15| 917.54
#2025-12-16| 920.27
#2025-12-17| 912.74
#2025-12-18| 912.17
#2025-12-19| 935.55
#2025-12-22| 937.95
#2025-12-23| 943.44
#2025-12-24| 945.12
#2025-12-25| 945.12
#2025-12-26| 944.21
#2025-12-29| 943.68
#2025-12-30| 951.74
#2025-12-31| 945.42
#2026-01-01| 945.42
#2026-01-02| 940.69
#2026-01-05| 948.93
#2026-01-06| 950.71
#2026-01-07| 949.14
#2026-01-08| 945.41
#2026-01-09| 957.95
#2026-01-12| 966.83
#2026-01-13| 979.10
#2026-01-14| 984.33
#2026-01-15| 992.83
#2026-01-16| 991.49
#2026-01-19| 995.02
#2026-01-20| 978.59
#2026-01-21| 984.57
#2026-01-22| 995.69
#2026-01-23|1006.79
#2026-01-26|1037.30
#2026-01-27|1067.60
#2026-01-28|1064.58
#2026-01-29|1043.08
#2026-01-30|1054.89
#2026-02-02|1054.89
#2026-02-03|1061.51
#2026-02-04|1058.21
#2026-02-05|1053.96
#2026-02-06|1056.00
#2026-02-09|1072.81
#2026-02-10|1074.79
#2026-02-11|1085.09
#2026-02-12|1082.86
#2026-02-13|1070.21
#2026-02-16|1063.73
#2026-02-17|1063.73
#2026-02-18|1063.73
#2026-02-19|1071.16
#2026-02-20|1075.91
#2026-02-23|1081.17
#2026-02-24|1084.14
#2026-02-25|1078.65
#2026-02-26|1073.85
#2026-02-27|1051.74
#2026-03-02|1029.18
#2026-03-03|1033.34
#2026-03-04|1023.33
#2026-03-05|1029.40
#2026-03-06|1025.34
#2026-03-09| 995.15
#2026-03-10|1025.47
#2026-03-11|1030.96
#2026-03-12|1022.87
#2026-03-13|1010.43
#2026-03-16|1011.11
#2026-03-17|1025.66
#2026-03-18|1040.91
#2026-03-19|1023.96
#2026-03-20|1023.96
#2026-03-23|1023.96
#2026-03-24|1007.18
#2026-03-25|1015.24
#2026-03-26| 999.67
#2026-03-27| 989.42
#2026-03-30| 961.18
#2026-03-31| 965.04
#2026-04-01| 991.65
#2026-04-02| 972.51