Table Data - NASDAQ Malaysia Financials Large Mid Cap Total Return Index
| Title | NASDAQ Malaysia Financials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQMY30LMT |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:53 PM CDT |
| Notes | For more information about this series, see: NQMY30LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 153.83 |
| 2001-04-02 | 153.58 |
| 2001-04-03 | 148.75 |
| 2001-04-04 | 135.70 |
| 2001-04-05 | 133.17 |
| 2001-04-06 | 129.18 |
| 2001-04-09 | 124.19 |
| 2001-04-10 | 125.78 |
| 2001-04-11 | 127.45 |
| 2001-04-12 | 124.99 |
| 2001-04-13 | . |
| 2001-04-16 | 128.23 |
| 2001-04-17 | 126.82 |
| 2001-04-18 | 124.00 |
| 2001-04-19 | 125.10 |
| 2001-04-20 | 125.37 |
| 2001-04-23 | 125.48 |
| 2001-04-24 | 125.01 |
| 2001-04-25 | 124.44 |
| 2001-04-26 | 125.76 |
| 2001-04-27 | 128.07 |
| 2001-04-30 | 127.62 |
| 2001-05-01 | 127.62 |
| 2001-05-02 | 136.22 |
| 2001-05-03 | 137.81 |
| 2001-05-04 | 130.95 |
| 2001-05-07 | 130.95 |
| 2001-05-08 | 128.92 |
| 2001-05-09 | 129.89 |
| 2001-05-10 | 129.94 |
| 2001-05-11 | 127.57 |
| 2001-05-14 | 125.82 |
| 2001-05-15 | 126.25 |
| 2001-05-16 | 126.89 |
| 2001-05-17 | 127.62 |
| 2001-05-18 | 126.09 |
| 2001-05-21 | 125.56 |
| 2001-05-22 | 126.49 |
| 2001-05-23 | 126.60 |
| 2001-05-24 | 126.97 |
| 2001-05-25 | 126.37 |
| 2001-05-28 | . |
| 2001-05-29 | 127.45 |
| 2001-05-30 | 127.48 |
| 2001-05-31 | 128.85 |
| 2001-06-01 | 129.35 |
| 2001-06-04 | 129.35 |
| 2001-06-05 | 127.81 |
| 2001-06-06 | 127.10 |
| 2001-06-07 | 129.29 |
| 2001-06-08 | 130.53 |
| 2001-06-11 | 132.34 |
| 2001-06-12 | 135.63 |
| 2001-06-13 | 140.47 |
| 2001-06-14 | 142.25 |
| 2001-06-15 | 136.26 |
| 2001-06-18 | 133.59 |
| 2001-06-19 | 135.81 |
| 2001-06-20 | 134.91 |
| 2001-06-21 | 136.09 |
| 2001-06-22 | 135.40 |
| 2001-06-25 | 135.85 |
| 2001-06-26 | 137.21 |
| 2001-06-27 | 135.35 |
| 2001-06-28 | 135.35 |
| 2001-06-29 | 135.31 |
| 2001-07-02 | 135.28 |
| 2001-07-03 | 137.55 |
| 2001-07-04 | . |
| 2001-07-05 | 142.77 |
| 2001-07-06 | 146.81 |
| 2001-07-09 | 148.26 |
| 2001-07-10 | 146.88 |
| 2001-07-11 | 142.31 |
| 2001-07-12 | 137.73 |
| 2001-07-13 | 140.77 |
| 2001-07-16 | 146.37 |
| 2001-07-17 | 147.63 |
| 2001-07-18 | 149.82 |
| 2001-07-19 | 151.30 |
| 2001-07-20 | 151.15 |
| 2001-07-23 | 148.98 |
| 2001-07-24 | 148.54 |
| 2001-07-25 | 148.66 |
| 2001-07-26 | 149.78 |
| 2001-07-27 | 149.69 |
| 2001-07-30 | 153.12 |
| 2001-07-31 | 152.63 |
| 2001-08-01 | 153.17 |
| 2001-08-02 | 150.37 |
| 2001-08-03 | 150.08 |
| 2001-08-06 | 148.01 |
| 2001-08-07 | 150.65 |
| 2001-08-08 | 149.08 |
| 2001-08-09 | 148.01 |
| 2001-08-10 | 147.88 |
| 2001-08-13 | 147.68 |
| 2001-08-14 | 149.96 |
| 2001-08-15 | 150.66 |
| 2001-08-16 | 150.30 |
| 2001-08-17 | 150.68 |
| 2001-08-20 | 150.18 |
| 2001-08-21 | 148.71 |
| 2001-08-22 | 149.99 |
| 2001-08-23 | 153.71 |
| 2001-08-24 | 158.04 |
| 2001-08-27 | 162.41 |
| 2001-08-28 | 160.96 |
| 2001-08-29 | 161.67 |
| 2001-08-30 | 161.71 |
| 2001-08-31 | 161.71 |
| 2001-09-03 | . |
| 2001-09-04 | 161.04 |
| 2001-09-05 | 161.08 |
| 2001-09-06 | 161.12 |
| 2001-09-07 | 163.12 |
| 2001-09-10 | 163.05 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 143.50 |
| 2001-09-18 | 143.63 |
| 2001-09-19 | 148.55 |
| 2001-09-20 | 148.45 |
| 2001-09-21 | 138.22 |
| 2001-09-24 | 135.42 |
| 2001-09-25 | 135.85 |
| 2001-09-26 | 135.20 |
| 2001-09-27 | 138.52 |
| 2001-09-28 | 139.18 |
| 2001-10-01 | 139.68 |
| 2001-10-02 | 140.65 |
| 2001-10-03 | 142.77 |
| 2001-10-04 | 140.55 |
| 2001-10-05 | 139.02 |
| 2001-10-08 | 137.32 |
| 2001-10-09 | 143.11 |
| 2001-10-10 | 141.08 |
| 2001-10-11 | 141.61 |
| 2001-10-12 | 142.49 |
| 2001-10-15 | 145.36 |
| 2001-10-16 | 145.84 |
| 2001-10-17 | 148.19 |
| 2001-10-18 | 148.12 |
| 2001-10-19 | 146.86 |
| 2001-10-22 | 144.78 |
| 2001-10-23 | 145.02 |
| 2001-10-24 | 145.31 |
| 2001-10-25 | 144.20 |
| 2001-10-26 | 142.27 |
| 2001-10-29 | 141.21 |
| 2001-10-30 | 140.25 |
| 2001-10-31 | 139.77 |
| 2001-11-01 | 137.77 |
| 2001-11-02 | 136.41 |
| 2001-11-05 | 135.16 |
| 2001-11-06 | 135.85 |
| 2001-11-07 | 136.80 |
| 2001-11-08 | 138.38 |
| 2001-11-09 | 138.55 |
| 2001-11-12 | 140.06 |
| 2001-11-13 | 143.17 |
| 2001-11-14 | 143.17 |
| 2001-11-15 | 150.54 |
| 2001-11-16 | 150.39 |
| 2001-11-19 | 149.47 |
| 2001-11-20 | 149.10 |
| 2001-11-21 | 149.61 |
| 2001-11-22 | . |
| 2001-11-23 | 151.65 |
| 2001-11-26 | 151.35 |
| 2001-11-27 | 149.63 |
| 2001-11-28 | 150.53 |
| 2001-11-29 | 150.99 |
| 2001-11-30 | 150.15 |
| 2001-12-03 | 151.02 |
| 2001-12-04 | 152.55 |
| 2001-12-05 | 155.50 |
| 2001-12-06 | 154.69 |
| 2001-12-07 | 155.15 |
| 2001-12-10 | 157.58 |
| 2001-12-11 | 157.20 |
| 2001-12-12 | 157.85 |
| 2001-12-13 | 157.23 |
| 2001-12-14 | 157.09 |
| 2001-12-17 | 157.09 |
| 2001-12-18 | 157.09 |
| 2001-12-19 | 157.09 |
| 2001-12-20 | 157.46 |
| 2001-12-21 | 156.88 |
| 2001-12-24 | 157.22 |
| 2001-12-25 | . |
| 2001-12-26 | 158.95 |
| 2001-12-27 | 161.72 |
| 2001-12-28 | 162.83 |
| 2001-12-31 | 162.85 |
| 2002-01-01 | . |
| 2002-01-02 | 162.14 |
| 2002-01-03 | 163.67 |
| 2002-01-04 | 166.32 |
| 2002-01-07 | 167.23 |
| 2002-01-08 | 165.66 |
| 2002-01-09 | 168.11 |
| 2002-01-10 | 169.50 |
| 2002-01-11 | 169.73 |
| 2002-01-14 | 167.23 |
| 2002-01-15 | 167.48 |
| 2002-01-16 | 168.35 |
| 2002-01-17 | 166.49 |
| 2002-01-18 | 166.50 |
| 2002-01-21 | . |
| 2002-01-22 | 165.89 |
| 2002-01-23 | 165.89 |
| 2002-01-24 | 165.56 |
| 2002-01-25 | 169.81 |
| 2002-01-28 | 173.65 |
| 2002-01-29 | 174.34 |
| 2002-01-30 | 174.87 |
| 2002-01-31 | 178.06 |
| 2002-02-01 | 178.06 |
| 2002-02-04 | 180.33 |
| 2002-02-05 | 178.26 |
| 2002-02-06 | 177.60 |
| 2002-02-07 | 174.56 |
| 2002-02-08 | 177.52 |
| 2002-02-11 | 177.52 |
| 2002-02-12 | 177.52 |
| 2002-02-13 | 177.52 |
| 2002-02-14 | 181.53 |
| 2002-02-15 | 183.45 |
| 2002-02-18 | . |
| 2002-02-19 | 185.55 |
| 2002-02-20 | 183.64 |
| 2002-02-21 | 181.92 |
| 2002-02-22 | 179.83 |
| 2002-02-25 | 175.35 |
| 2002-02-26 | 175.25 |
| 2002-02-27 | 176.88 |
| 2002-02-28 | 179.15 |
| 2002-03-01 | 181.94 |
| 2002-03-04 | 186.66 |
| 2002-03-05 | 189.91 |
| 2002-03-06 | 190.63 |
| 2002-03-07 | 191.24 |
| 2002-03-08 | 195.23 |
| 2002-03-11 | 198.66 |
| 2002-03-12 | 197.62 |
| 2002-03-13 | 197.59 |
| 2002-03-14 | 197.02 |
| 2002-03-15 | 197.02 |
| 2002-03-18 | 198.50 |
| 2002-03-19 | 197.33 |
| 2002-03-20 | 196.39 |
| 2002-03-21 | 196.01 |
| 2002-03-22 | 193.44 |
| 2002-03-25 | 190.37 |
| 2002-03-26 | 191.99 |
| 2002-03-27 | 193.81 |
| 2002-03-28 | 191.34 |
| 2002-03-29 | . |
| 2002-04-01 | 191.63 |
| 2002-04-02 | 190.75 |
| 2002-04-03 | 190.13 |
| 2002-04-04 | 190.37 |
| 2002-04-05 | 192.23 |
| 2002-04-08 | 194.66 |
| 2002-04-09 | 195.72 |
| 2002-04-10 | 195.82 |
| 2002-04-11 | 195.89 |
| 2002-04-12 | 195.73 |
| 2002-04-15 | 196.41 |
| 2002-04-16 | 195.60 |
| 2002-04-17 | 197.27 |
| 2002-04-18 | 197.73 |
| 2002-04-19 | 200.94 |
| 2002-04-22 | 202.61 |
| 2002-04-23 | 203.25 |
| 2002-04-24 | 200.05 |
| 2002-04-25 | 200.05 |
| 2002-04-26 | 200.20 |
| 2002-04-29 | 197.65 |
| 2002-04-30 | 198.03 |
| 2002-05-01 | 198.03 |
| 2002-05-02 | 199.94 |
| 2002-05-03 | 200.13 |
| 2002-05-06 | 202.59 |
| 2002-05-07 | 201.04 |
| 2002-05-08 | 201.94 |
| 2002-05-09 | 201.63 |
| 2002-05-10 | 199.79 |
| 2002-05-13 | 200.04 |
| 2002-05-14 | 200.24 |
| 2002-05-15 | 201.37 |
| 2002-05-16 | 200.65 |
| 2002-05-17 | 200.81 |
| 2002-05-20 | 199.55 |
| 2002-05-21 | 198.04 |
| 2002-05-22 | 196.56 |
| 2002-05-23 | 194.62 |
| 2002-05-24 | 193.16 |
| 2002-05-27 | . |
| 2002-05-28 | 191.86 |
| 2002-05-29 | 191.55 |
| 2002-05-30 | 191.63 |
| 2002-05-31 | 189.65 |
| 2002-06-03 | 191.99 |
| 2002-06-04 | 192.86 |
| 2002-06-05 | 192.94 |
| 2002-06-06 | 194.91 |
| 2002-06-07 | 195.90 |
| 2002-06-10 | 196.24 |
| 2002-06-11 | 194.57 |
| 2002-06-12 | 196.07 |
| 2002-06-13 | 196.61 |
| 2002-06-14 | 194.61 |
| 2002-06-17 | 194.74 |
| 2002-06-18 | 194.97 |
| 2002-06-19 | 193.81 |
| 2002-06-20 | 195.10 |
| 2002-06-21 | 195.25 |
| 2002-06-24 | 189.56 |
| 2002-06-25 | 187.67 |
| 2002-06-26 | 184.21 |
| 2002-06-27 | 186.55 |
| 2002-06-28 | 190.57 |
| 2002-07-01 | 189.95 |
| 2002-07-02 | 195.04 |
| 2002-07-03 | 194.79 |
| 2002-07-04 | . |
| 2002-07-05 | 196.71 |
| 2002-07-08 | 194.08 |
| 2002-07-09 | 196.51 |
| 2002-07-10 | 197.40 |
| 2002-07-11 | 195.19 |
| 2002-07-12 | 195.47 |
| 2002-07-15 | 195.06 |
| 2002-07-16 | 193.84 |
| 2002-07-17 | 192.58 |
| 2002-07-18 | 193.47 |
| 2002-07-19 | 192.00 |
| 2002-07-22 | 190.81 |
| 2002-07-23 | 192.12 |
| 2002-07-24 | 188.75 |
| 2002-07-25 | 188.90 |
| 2002-07-26 | 188.65 |
| 2002-07-29 | 190.61 |
| 2002-07-30 | 189.94 |
| 2002-07-31 | 189.03 |
| 2002-08-01 | 189.52 |
| 2002-08-02 | 189.29 |
| 2002-08-05 | 189.83 |
| 2002-08-06 | 190.05 |
| 2002-08-07 | 190.63 |
| 2002-08-08 | 191.09 |
| 2002-08-09 | 192.28 |
| 2002-08-12 | 193.07 |
| 2002-08-13 | 194.02 |
| 2002-08-14 | 193.14 |
| 2002-08-15 | 194.27 |
| 2002-08-16 | 195.27 |
| 2002-08-19 | 194.15 |
| 2002-08-20 | 192.86 |
| 2002-08-21 | 192.38 |
| 2002-08-22 | 192.28 |
| 2002-08-23 | 192.25 |
| 2002-08-26 | 192.07 |
| 2002-08-27 | 191.24 |
| 2002-08-28 | 190.49 |
| 2002-08-29 | 187.47 |
| 2002-08-30 | 187.60 |
| 2002-09-02 | . |
| 2002-09-03 | 187.50 |
| 2002-09-04 | 186.49 |
| 2002-09-05 | 185.08 |
| 2002-09-06 | 180.63 |
| 2002-09-09 | 176.52 |
| 2002-09-10 | 177.78 |
| 2002-09-11 | 178.75 |
| 2002-09-12 | 181.61 |
| 2002-09-13 | 177.71 |
| 2002-09-16 | 177.02 |
| 2002-09-17 | 179.86 |
| 2002-09-18 | 176.78 |
| 2002-09-19 | 176.82 |
| 2002-09-20 | 176.18 |
| 2002-09-23 | 171.62 |
| 2002-09-24 | 167.87 |
| 2002-09-25 | 162.82 |
| 2002-09-26 | 164.26 |
| 2002-09-27 | 165.98 |
| 2002-09-30 | 163.45 |
| 2002-10-01 | 165.18 |
| 2002-10-02 | 165.76 |
| 2002-10-03 | 166.57 |
| 2002-10-04 | 166.85 |
| 2002-10-07 | 166.75 |
| 2002-10-08 | 166.86 |
| 2002-10-09 | 165.76 |
| 2002-10-10 | 164.57 |
| 2002-10-11 | 165.64 |
| 2002-10-14 | 164.31 |
| 2002-10-15 | 162.44 |
| 2002-10-16 | 165.21 |
| 2002-10-17 | 166.82 |
| 2002-10-18 | 170.00 |
| 2002-10-21 | 169.19 |
| 2002-10-22 | 169.57 |
| 2002-10-23 | 168.93 |
| 2002-10-24 | 169.20 |
| 2002-10-25 | 168.82 |
| 2002-10-28 | 171.29 |
| 2002-10-29 | 171.00 |
| 2002-10-30 | 169.94 |
| 2002-10-31 | 170.48 |
| 2002-11-01 | 169.79 |
| 2002-11-04 | 169.79 |
| 2002-11-05 | 168.02 |
| 2002-11-06 | 170.19 |
| 2002-11-07 | 169.65 |
| 2002-11-08 | 169.83 |
| 2002-11-11 | 166.58 |
| 2002-11-12 | 165.46 |
| 2002-11-13 | 164.44 |
| 2002-11-14 | 162.56 |
| 2002-11-15 | 163.45 |
| 2002-11-18 | 162.23 |
| 2002-11-19 | 159.35 |
| 2002-11-20 | 159.71 |
| 2002-11-21 | 161.29 |
| 2002-11-22 | 160.74 |
| 2002-11-25 | 161.28 |
| 2002-11-26 | 160.70 |
| 2002-11-27 | 156.87 |
| 2002-11-28 | . |
| 2002-11-29 | 155.28 |
| 2002-12-02 | 153.38 |
| 2002-12-03 | 152.38 |
| 2002-12-04 | 154.41 |
| 2002-12-05 | 154.41 |
| 2002-12-06 | 154.41 |
| 2002-12-09 | 162.20 |
| 2002-12-10 | 158.82 |
| 2002-12-11 | 159.73 |
| 2002-12-12 | 160.49 |
| 2002-12-13 | 159.26 |
| 2002-12-16 | 158.14 |
| 2002-12-17 | 159.17 |
| 2002-12-18 | 159.10 |
| 2002-12-19 | 159.55 |
| 2002-12-20 | 158.79 |
| 2002-12-23 | 158.95 |
| 2002-12-24 | 160.23 |
| 2002-12-25 | . |
| 2002-12-26 | 161.32 |
| 2002-12-27 | 162.76 |
| 2002-12-30 | 161.17 |
| 2002-12-31 | 157.16 |
| 2003-01-01 | . |
| 2003-01-02 | 156.46 |
| 2003-01-03 | 157.53 |
| 2003-01-06 | 157.32 |
| 2003-01-07 | 155.64 |
| 2003-01-08 | 156.15 |
| 2003-01-09 | 155.44 |
| 2003-01-10 | 158.93 |
| 2003-01-13 | 162.79 |
| 2003-01-14 | 167.11 |
| 2003-01-15 | 167.71 |
| 2003-01-16 | 168.01 |
| 2003-01-17 | 167.96 |
| 2003-01-20 | . |
| 2003-01-21 | 168.26 |
| 2003-01-22 | 167.66 |
| 2003-01-23 | 166.25 |
| 2003-01-24 | 165.90 |
| 2003-01-27 | 164.42 |
| 2003-01-28 | 165.91 |
| 2003-01-29 | 164.59 |
| 2003-01-30 | 164.55 |
| 2003-01-31 | 164.55 |
| 2003-02-03 | 164.55 |
| 2003-02-04 | 164.55 |
| 2003-02-05 | 165.60 |
| 2003-02-06 | 163.99 |
| 2003-02-07 | 163.81 |
| 2003-02-10 | 163.51 |
| 2003-02-11 | 163.07 |
| 2003-02-12 | 163.07 |
| 2003-02-13 | 162.77 |
| 2003-02-14 | 162.55 |
| 2003-02-17 | . |
| 2003-02-18 | 163.25 |
| 2003-02-19 | 164.34 |
| 2003-02-20 | 164.19 |
| 2003-02-21 | 163.41 |
| 2003-02-24 | 164.25 |
| 2003-02-25 | 163.63 |
| 2003-02-26 | 162.48 |
| 2003-02-27 | 161.97 |
| 2003-02-28 | 162.16 |
| 2003-03-03 | 162.52 |
| 2003-03-04 | 162.52 |
| 2003-03-05 | 161.66 |
| 2003-03-06 | 161.62 |
| 2003-03-07 | 160.61 |
| 2003-03-10 | 159.05 |
| 2003-03-11 | 157.80 |
| 2003-03-12 | 159.03 |
| 2003-03-13 | 158.38 |
| 2003-03-14 | 159.79 |
| 2003-03-17 | 158.37 |
| 2003-03-18 | 158.67 |
| 2003-03-19 | 159.13 |
| 2003-03-20 | 160.35 |
| 2003-03-21 | 161.54 |
| 2003-03-24 | 161.55 |
| 2003-03-25 | 160.72 |
| 2003-03-26 | 161.53 |
| 2003-03-27 | 162.84 |
| 2003-03-28 | 163.36 |
| 2003-03-31 | 163.26 |
| 2003-04-01 | 162.22 |
| 2003-04-02 | 162.87 |
| 2003-04-03 | 162.54 |
| 2003-04-04 | 163.47 |
| 2003-04-07 | 164.68 |
| 2003-04-08 | 165.25 |
| 2003-04-09 | 164.12 |
| 2003-04-10 | 163.23 |
| 2003-04-11 | 163.12 |
| 2003-04-14 | 161.85 |
| 2003-04-15 | 166.69 |
| 2003-04-16 | 164.83 |
| 2003-04-17 | 163.48 |
| 2003-04-18 | . |
| 2003-04-21 | 164.54 |
| 2003-04-22 | 164.80 |
| 2003-04-23 | 163.70 |
| 2003-04-24 | 162.81 |
| 2003-04-25 | 162.75 |
| 2003-04-28 | 160.81 |
| 2003-04-29 | 161.82 |
| 2003-04-30 | 162.79 |
| 2003-05-01 | 162.79 |
| 2003-05-02 | 162.55 |
| 2003-05-05 | 164.97 |
| 2003-05-06 | 165.39 |
| 2003-05-07 | 165.29 |
| 2003-05-08 | 164.69 |
| 2003-05-09 | 163.95 |
| 2003-05-12 | 164.24 |
| 2003-05-13 | 165.25 |
| 2003-05-14 | 165.25 |
| 2003-05-15 | 165.25 |
| 2003-05-16 | 164.94 |
| 2003-05-19 | 165.01 |
| 2003-05-20 | 164.65 |
| 2003-05-21 | 165.27 |
| 2003-05-22 | 166.08 |
| 2003-05-23 | 168.44 |
| 2003-05-26 | . |
| 2003-05-27 | 169.90 |
| 2003-05-28 | 174.47 |
| 2003-05-29 | 179.22 |
| 2003-05-30 | 179.33 |
| 2003-06-02 | 178.66 |
| 2003-06-03 | 178.54 |
| 2003-06-04 | 177.82 |
| 2003-06-05 | 179.96 |
| 2003-06-06 | 179.03 |
| 2003-06-09 | 179.60 |
| 2003-06-10 | 179.61 |
| 2003-06-11 | 180.99 |
| 2003-06-12 | 182.54 |
| 2003-06-13 | 183.39 |
| 2003-06-16 | 181.63 |
| 2003-06-17 | 181.49 |
| 2003-06-18 | 179.12 |
| 2003-06-19 | 178.43 |
| 2003-06-20 | 180.15 |
| 2003-06-23 | 181.59 |
| 2003-06-24 | 180.53 |
| 2003-06-25 | 181.66 |
| 2003-06-26 | 181.08 |
| 2003-06-27 | 183.88 |
| 2003-06-30 | 183.89 |
| 2003-07-01 | 183.88 |
| 2003-07-02 | 185.83 |
| 2003-07-03 | 193.31 |
| 2003-07-04 | . |
| 2003-07-07 | 198.60 |
| 2003-07-08 | 197.83 |
| 2003-07-09 | 198.03 |
| 2003-07-10 | 196.01 |
| 2003-07-11 | 195.38 |
| 2003-07-14 | 197.37 |
| 2003-07-15 | 197.14 |
| 2003-07-16 | 195.24 |
| 2003-07-17 | 192.52 |
| 2003-07-18 | 193.23 |
| 2003-07-21 | 193.15 |
| 2003-07-22 | 192.59 |
| 2003-07-23 | 192.23 |
| 2003-07-24 | 191.91 |
| 2003-07-25 | 190.97 |
| 2003-07-28 | 190.76 |
| 2003-07-29 | 192.41 |
| 2003-07-30 | 195.25 |
| 2003-07-31 | 195.09 |
| 2003-08-01 | 197.23 |
| 2003-08-04 | 196.20 |
| 2003-08-05 | 196.01 |
| 2003-08-06 | 194.92 |
| 2003-08-07 | 194.45 |
| 2003-08-08 | 194.86 |
| 2003-08-11 | 196.88 |
| 2003-08-12 | 194.85 |
| 2003-08-13 | 195.55 |
| 2003-08-14 | 198.48 |
| 2003-08-15 | 199.70 |
| 2003-08-18 | 200.04 |
| 2003-08-19 | 201.54 |
| 2003-08-20 | 202.10 |
| 2003-08-21 | 205.17 |
| 2003-08-22 | 206.24 |
| 2003-08-25 | 205.47 |
| 2003-08-26 | 205.22 |
| 2003-08-27 | 206.11 |
| 2003-08-28 | 204.64 |
| 2003-08-29 | 205.77 |
| 2003-09-01 | . |
| 2003-09-02 | 205.46 |
| 2003-09-03 | 206.95 |
| 2003-09-04 | 209.88 |
| 2003-09-05 | 210.14 |
| 2003-09-08 | 208.94 |
| 2003-09-09 | 206.79 |
| 2003-09-10 | 204.01 |
| 2003-09-11 | 206.08 |
| 2003-09-12 | 203.83 |
| 2003-09-15 | 204.01 |
| 2003-09-16 | 203.92 |
| 2003-09-17 | 206.41 |
| 2003-09-18 | 204.48 |
| 2003-09-19 | 204.63 |
| 2003-09-22 | 203.01 |
| 2003-09-23 | 203.15 |
| 2003-09-24 | 205.61 |
| 2003-09-25 | 205.85 |
| 2003-09-26 | 206.54 |
| 2003-09-29 | 204.97 |
| 2003-09-30 | 203.95 |
| 2003-10-01 | 203.51 |
| 2003-10-02 | 203.14 |
| 2003-10-03 | 202.88 |
| 2003-10-06 | 202.37 |
| 2003-10-07 | 204.31 |
| 2003-10-08 | 208.16 |
| 2003-10-09 | 214.10 |
| 2003-10-10 | 219.41 |
| 2003-10-13 | 219.63 |
| 2003-10-14 | 220.11 |
| 2003-10-15 | 220.10 |
| 2003-10-16 | 220.25 |
| 2003-10-17 | 219.42 |
| 2003-10-20 | 218.67 |
| 2003-10-21 | 220.88 |
| 2003-10-22 | 225.94 |
| 2003-10-23 | 223.20 |
| 2003-10-24 | 223.20 |
| 2003-10-27 | 223.45 |
| 2003-10-28 | 223.25 |
| 2003-10-29 | 224.66 |
| 2003-10-30 | 226.22 |
| 2003-10-31 | 227.70 |
| 2003-11-03 | 226.50 |
| 2003-11-04 | 228.81 |
| 2003-11-05 | 226.53 |
| 2003-11-06 | 226.54 |
| 2003-11-07 | 225.31 |
| 2003-11-10 | 222.62 |
| 2003-11-11 | 220.57 |
| 2003-11-12 | 218.16 |
| 2003-11-13 | 217.56 |
| 2003-11-14 | 218.28 |
| 2003-11-17 | 215.29 |
| 2003-11-18 | 215.12 |
| 2003-11-19 | 210.18 |
| 2003-11-20 | 213.62 |
| 2003-11-21 | 216.05 |
| 2003-11-24 | 216.05 |
| 2003-11-25 | 216.05 |
| 2003-11-26 | 216.05 |
| 2003-11-27 | . |
| 2003-11-28 | 218.07 |
| 2003-12-01 | 219.35 |
| 2003-12-02 | 220.88 |
| 2003-12-03 | 218.74 |
| 2003-12-04 | 217.41 |
| 2003-12-05 | 216.63 |
| 2003-12-08 | 215.69 |
| 2003-12-09 | 216.14 |
| 2003-12-10 | 219.27 |
| 2003-12-11 | 219.54 |
| 2003-12-12 | 219.61 |
| 2003-12-15 | 218.67 |
| 2003-12-16 | 216.77 |
| 2003-12-17 | 215.91 |
| 2003-12-18 | 213.24 |
| 2003-12-19 | 216.15 |
| 2003-12-22 | 217.47 |
| 2003-12-23 | 217.28 |
| 2003-12-24 | 218.39 |
| 2003-12-25 | . |
| 2003-12-26 | 218.85 |
| 2003-12-29 | 221.00 |
| 2003-12-30 | 221.41 |
| 2003-12-31 | 221.26 |
| 2004-01-01 | . |
| 2004-01-02 | 221.91 |
| 2004-01-05 | 222.40 |
| 2004-01-06 | 220.07 |
| 2004-01-07 | 228.29 |
| 2004-01-08 | 232.86 |
| 2004-01-09 | 233.90 |
| 2004-01-12 | 231.66 |
| 2004-01-13 | 229.95 |
| 2004-01-14 | 230.44 |
| 2004-01-15 | 231.02 |
| 2004-01-16 | 232.59 |
| 2004-01-19 | . |
| 2004-01-20 | 232.58 |
| 2004-01-21 | 232.58 |
| 2004-01-22 | 232.58 |
| 2004-01-23 | 232.58 |
| 2004-01-26 | 236.58 |
| 2004-01-27 | 236.20 |
| 2004-01-28 | 235.56 |
| 2004-01-29 | 234.04 |
| 2004-01-30 | 235.64 |
| 2004-02-02 | 235.64 |
| 2004-02-03 | 235.64 |
| 2004-02-04 | 232.28 |
| 2004-02-05 | 232.46 |
| 2004-02-06 | 236.37 |
| 2004-02-09 | 236.89 |
| 2004-02-10 | 236.79 |
| 2004-02-11 | 237.64 |
| 2004-02-12 | 240.20 |
| 2004-02-13 | 238.53 |
| 2004-02-16 | . |
| 2004-02-17 | 247.76 |
| 2004-02-18 | 251.97 |
| 2004-02-19 | 251.65 |
| 2004-02-20 | 252.61 |
| 2004-02-23 | 252.61 |
| 2004-02-24 | 258.57 |
| 2004-02-25 | 260.11 |
| 2004-02-26 | 262.91 |
| 2004-02-27 | 261.44 |
| 2004-03-01 | 261.83 |
| 2004-03-02 | 262.14 |
| 2004-03-03 | 256.55 |
| 2004-03-04 | 258.92 |
| 2004-03-05 | 262.34 |
| 2004-03-08 | 260.10 |
| 2004-03-09 | 260.58 |
| 2004-03-10 | 257.59 |
| 2004-03-11 | 259.68 |
| 2004-03-12 | 262.75 |
| 2004-03-15 | 265.74 |
| 2004-03-16 | 264.23 |
| 2004-03-17 | 263.32 |
| 2004-03-18 | 267.57 |
| 2004-03-19 | 267.01 |
| 2004-03-22 | 268.31 |
| 2004-03-23 | 262.38 |
| 2004-03-24 | 262.59 |
| 2004-03-25 | 258.98 |
| 2004-03-26 | 260.87 |
| 2004-03-29 | 262.45 |
| 2004-03-30 | 264.12 |
| 2004-03-31 | 263.32 |
| 2004-04-01 | 255.53 |
| 2004-04-02 | 256.68 |
| 2004-04-05 | 256.94 |
| 2004-04-06 | 254.96 |
| 2004-04-07 | 253.58 |
| 2004-04-08 | 255.14 |
| 2004-04-09 | . |
| 2004-04-12 | 252.16 |
| 2004-04-13 | 252.51 |
| 2004-04-14 | 248.43 |
| 2004-04-15 | 246.74 |
| 2004-04-16 | 249.62 |
| 2004-04-19 | 246.22 |
| 2004-04-20 | 250.46 |
| 2004-04-21 | 251.93 |
| 2004-04-22 | 256.93 |
| 2004-04-23 | 256.73 |
| 2004-04-26 | 254.91 |
| 2004-04-27 | 254.79 |
| 2004-04-28 | 251.53 |
| 2004-04-29 | 246.51 |
| 2004-04-30 | 247.83 |
| 2004-05-03 | 247.83 |
| 2004-05-04 | 247.83 |
| 2004-05-05 | 249.52 |
| 2004-05-06 | 246.79 |
| 2004-05-07 | 244.43 |
| 2004-05-10 | 236.44 |
| 2004-05-11 | 234.02 |
| 2004-05-12 | 237.39 |
| 2004-05-13 | 231.38 |
| 2004-05-14 | 228.49 |
| 2004-05-17 | 223.93 |
| 2004-05-18 | 225.32 |
| 2004-05-19 | 231.12 |
| 2004-05-20 | 229.36 |
| 2004-05-21 | 229.88 |
| 2004-05-24 | 230.67 |
| 2004-05-25 | 229.93 |
| 2004-05-26 | 232.10 |
| 2004-05-27 | 233.54 |
| 2004-05-28 | 234.88 |
| 2004-05-31 | . |
| 2004-06-01 | 233.26 |
| 2004-06-02 | 229.69 |
| 2004-06-03 | 227.40 |
| 2004-06-04 | 228.09 |
| 2004-06-07 | 231.09 |
| 2004-06-08 | 235.21 |
| 2004-06-09 | 234.97 |
| 2004-06-10 | 236.26 |
| 2004-06-11 | . |
| 2004-06-14 | 234.15 |
| 2004-06-15 | 231.46 |
| 2004-06-16 | 232.72 |
| 2004-06-17 | 234.34 |
| 2004-06-18 | 235.69 |
| 2004-06-21 | 234.64 |
| 2004-06-22 | 234.02 |
| 2004-06-23 | 236.25 |
| 2004-06-24 | 238.63 |
| 2004-06-25 | 237.30 |
| 2004-06-28 | 236.39 |
| 2004-06-29 | 237.19 |
| 2004-06-30 | 237.22 |
| 2004-07-01 | 238.36 |
| 2004-07-02 | 239.62 |
| 2004-07-05 | . |
| 2004-07-06 | 249.25 |
| 2004-07-07 | 250.18 |
| 2004-07-08 | 249.19 |
| 2004-07-09 | 248.06 |
| 2004-07-12 | 247.97 |
| 2004-07-13 | 250.04 |
| 2004-07-14 | 248.38 |
| 2004-07-15 | 244.93 |
| 2004-07-16 | 246.37 |
| 2004-07-19 | 246.54 |
| 2004-07-20 | 244.19 |
| 2004-07-21 | 247.02 |
| 2004-07-22 | 245.79 |
| 2004-07-23 | 244.46 |
| 2004-07-26 | 245.23 |
| 2004-07-27 | 244.94 |
| 2004-07-28 | 246.80 |
| 2004-07-29 | 244.99 |
| 2004-07-30 | 246.65 |
| 2004-08-02 | 244.44 |
| 2004-08-03 | 244.87 |
| 2004-08-04 | 243.89 |
| 2004-08-05 | 243.30 |
| 2004-08-06 | 242.06 |
| 2004-08-09 | 241.80 |
| 2004-08-10 | 243.81 |
| 2004-08-11 | 242.76 |
| 2004-08-12 | 242.22 |
| 2004-08-13 | 239.45 |
| 2004-08-16 | 234.96 |
| 2004-08-17 | 237.53 |
| 2004-08-18 | 237.98 |
| 2004-08-19 | 238.59 |
| 2004-08-20 | 238.70 |
| 2004-08-23 | 237.51 |
| 2004-08-24 | 236.17 |
| 2004-08-25 | 236.31 |
| 2004-08-26 | 240.04 |
| 2004-08-27 | 240.73 |
| 2004-08-30 | 241.56 |
| 2004-08-31 | 241.56 |
| 2004-09-01 | 243.62 |
| 2004-09-02 | 249.07 |
| 2004-09-03 | 249.04 |
| 2004-09-06 | . |
| 2004-09-07 | 248.71 |
| 2004-09-08 | 250.57 |
| 2004-09-09 | 249.51 |
| 2004-09-10 | 249.52 |
| 2004-09-13 | 250.62 |
| 2004-09-14 | 250.89 |
| 2004-09-15 | 248.00 |
| 2004-09-16 | 250.26 |
| 2004-09-17 | 252.15 |
| 2004-09-20 | 252.25 |
| 2004-09-21 | 253.73 |
| 2004-09-22 | 250.47 |
| 2004-09-23 | 251.63 |
| 2004-09-24 | 251.84 |
| 2004-09-27 | 250.19 |
| 2004-09-28 | 249.76 |
| 2004-09-29 | 249.70 |
| 2004-09-30 | 251.36 |
| 2004-10-01 | 252.10 |
| 2004-10-04 | 253.89 |
| 2004-10-05 | 252.74 |
| 2004-10-06 | 251.76 |
| 2004-10-07 | 254.95 |
| 2004-10-08 | 253.82 |
| 2004-10-11 | 252.76 |
| 2004-10-12 | 254.65 |
| 2004-10-13 | 253.82 |
| 2004-10-14 | 252.45 |
| 2004-10-15 | 253.52 |
| 2004-10-18 | 252.08 |
| 2004-10-19 | 252.55 |
| 2004-10-20 | 251.40 |
| 2004-10-21 | 253.82 |
| 2004-10-22 | 253.53 |
| 2004-10-25 | 252.65 |
| 2004-10-26 | 253.30 |
| 2004-10-27 | 254.87 |
| 2004-10-28 | 253.71 |
| 2004-10-29 | 256.70 |
| 2004-11-01 | 257.59 |
| 2004-11-02 | 262.52 |
| 2004-11-03 | 265.07 |
| 2004-11-04 | 262.21 |
| 2004-11-05 | 260.45 |
| 2004-11-08 | 257.69 |
| 2004-11-09 | 258.71 |
| 2004-11-10 | 261.02 |
| 2004-11-11 | 261.02 |
| 2004-11-12 | 261.02 |
| 2004-11-15 | 261.02 |
| 2004-11-16 | 261.02 |
| 2004-11-17 | 265.32 |
| 2004-11-18 | 267.29 |
| 2004-11-19 | 267.51 |
| 2004-11-22 | 266.64 |
| 2004-11-23 | 271.68 |
| 2004-11-24 | 272.76 |
| 2004-11-25 | . |
| 2004-11-26 | 272.32 |
| 2004-11-29 | 277.07 |
| 2004-11-30 | 277.28 |
| 2004-12-01 | 275.90 |
| 2004-12-02 | 278.05 |
| 2004-12-03 | 276.40 |
| 2004-12-06 | 277.51 |
| 2004-12-07 | 276.98 |
| 2004-12-08 | 273.36 |
| 2004-12-09 | 272.34 |
| 2004-12-10 | 273.89 |
| 2004-12-13 | 274.83 |
| 2004-12-14 | 274.18 |
| 2004-12-15 | 277.17 |
| 2004-12-16 | 274.39 |
| 2004-12-17 | 276.90 |
| 2004-12-20 | 277.36 |
| 2004-12-21 | 277.27 |
| 2004-12-22 | 277.52 |
| 2004-12-23 | 278.51 |
| 2004-12-24 | . |
| 2004-12-27 | 277.27 |
| 2004-12-28 | 277.70 |
| 2004-12-29 | 278.42 |
| 2004-12-30 | 277.47 |
| 2004-12-31 | 277.18 |
| 2005-01-03 | 276.62 |
| 2005-01-04 | 276.64 |
| 2005-01-05 | 278.08 |
| 2005-01-06 | 278.45 |
| 2005-01-07 | 281.35 |
| 2005-01-10 | 282.62 |
| 2005-01-11 | 289.31 |
| 2005-01-12 | 290.94 |
| 2005-01-13 | 289.62 |
| 2005-01-14 | 288.37 |
| 2005-01-17 | . |
| 2005-01-18 | 293.25 |
| 2005-01-19 | 295.81 |
| 2005-01-20 | 294.64 |
| 2005-01-21 | 294.64 |
| 2005-01-24 | 290.16 |
| 2005-01-25 | 292.08 |
| 2005-01-26 | 291.49 |
| 2005-01-27 | 289.40 |
#2005-01-28| 289.75
#2005-01-31| 289.20
#2005-02-01| 289.20
#2005-02-02| 289.44
#2005-02-03| 290.23
#2005-02-04| 286.15
#2005-02-07| 287.66
#2005-02-08| 288.82
#2005-02-09| 288.82
#2005-02-10| 288.82
#2005-02-11| 288.82
#2005-02-14| 291.81
#2005-02-15| 292.29
#2005-02-16| 291.01
#2005-02-17| 289.17
#2005-02-18| 287.67
#2005-02-21| .
#2005-02-22| 288.70
#2005-02-23| 287.82
#2005-02-24| 285.94
#2005-02-25| 287.12
#2005-02-28| 286.85
#2005-03-01| 284.81
#2005-03-02| 282.88
#2005-03-03| 282.83
#2005-03-04| 280.73
#2005-03-07| 285.41
#2005-03-08| 286.18
#2005-03-09| 288.40
#2005-03-10| 286.39
#2005-03-11| 289.27
#2005-03-14| 288.79
#2005-03-15| 289.27
#2005-03-16| 289.33
#2005-03-17| 289.02
#2005-03-18| 288.06
#2005-03-21| 284.51
#2005-03-22| 280.13
#2005-03-23| 280.74
#2005-03-24| 281.53
#2005-03-25| .
#2005-03-28| 286.41
#2005-03-29| 285.40
#2005-03-30| 282.38
#2005-03-31| 276.55
#2005-04-01| 281.25
#2005-04-04| 276.47
#2005-04-05| 275.02
#2005-04-06| 269.36
#2005-04-07| 269.33
#2005-04-08| 271.06
#2005-04-11| 272.22
#2005-04-12| 269.40
#2005-04-13| 273.43
#2005-04-14| 273.63
#2005-04-15| 274.35
#2005-04-18| 269.54
#2005-04-19| 269.84
#2005-04-20| 271.80
#2005-04-21| 271.80
#2005-04-22| 275.61
#2005-04-25| 273.07
#2005-04-26| 272.76
#2005-04-27| 273.22
#2005-04-28| 274.67
#2005-04-29| 276.62
#2005-05-02| 276.62
#2005-05-03| 279.81
#2005-05-04| 281.84
#2005-05-05| 284.26
#2005-05-06| 281.72
#2005-05-09| 281.02
#2005-05-10| 281.93
#2005-05-11| 279.61
#2005-05-12| 276.25
#2005-05-13| 273.71
#2005-05-16| 274.67
#2005-05-17| 274.93
#2005-05-18| 273.88
#2005-05-19| 275.48
#2005-05-20| 272.62
#2005-05-23| 272.62
#2005-05-24| 273.17
#2005-05-25| 267.50
#2005-05-26| 265.52
#2005-05-27| 268.29
#2005-05-30| .
#2005-05-31| 264.93
#2005-06-01| 266.95
#2005-06-02| 265.60
#2005-06-03| 265.92
#2005-06-06| 266.33
#2005-06-07| 268.60
#2005-06-08| 270.73
#2005-06-09| 269.64
#2005-06-10| 273.50
#2005-06-13| 274.66
#2005-06-14| 273.07
#2005-06-15| 277.30
#2005-06-16| 276.56
#2005-06-17| 273.72
#2005-06-20| 273.28
#2005-06-21| 274.01
#2005-06-22| 277.54
#2005-06-23| 277.92
#2005-06-24| 275.49
#2005-06-27| 271.78
#2005-06-28| 273.39
#2005-06-29| 272.27
#2005-06-30| 271.31
#2005-07-01| 272.81
#2005-07-04| .
#2005-07-05| 275.79
#2005-07-06| 278.41
#2005-07-07| 279.54
#2005-07-08| 279.70
#2005-07-11| 280.80
#2005-07-12| 283.20
#2005-07-13| 282.32
#2005-07-14| 285.67
#2005-07-15| 282.65
#2005-07-18| 280.92
#2005-07-19| 281.39
#2005-07-20| 285.37
#2005-07-21| 284.58
#2005-07-22| 295.20
#2005-07-25| 296.90
#2005-07-26| 295.62
#2005-07-27| 293.41
#2005-07-28| 292.88
#2005-07-29| 292.90
#2005-08-01| 293.75
#2005-08-02| 295.86
#2005-08-03| 299.40
#2005-08-04| 295.23
#2005-08-05| 294.72
#2005-08-08| 295.97
#2005-08-09| 295.80
#2005-08-10| 295.73
#2005-08-11| 292.91
#2005-08-12| 293.78
#2005-08-15| 292.25
#2005-08-16| 286.97
#2005-08-17| 285.12
#2005-08-18| 286.21
#2005-08-19| 287.27
#2005-08-22| 289.16
#2005-08-23| 287.56
#2005-08-24| 288.57
#2005-08-25| 286.84
#2005-08-26| 289.02
#2005-08-29| 286.95
#2005-08-30| 288.90
#2005-08-31| 288.90
#2005-09-01| 289.10
#2005-09-02| 289.79
#2005-09-05| .
#2005-09-06| 288.64
#2005-09-07| 292.16
#2005-09-08| 290.78
#2005-09-09| 292.94
#2005-09-12| 292.16
#2005-09-13| 291.80
#2005-09-14| 290.82
#2005-09-15| 291.68
#2005-09-16| 292.85
#2005-09-19| 293.80
#2005-09-20| 292.44
#2005-09-21| 292.42
#2005-09-22| 293.05
#2005-09-23| 293.44
#2005-09-26| 292.12
#2005-09-27| 295.59
#2005-09-28| 290.93
#2005-09-29| 290.56
#2005-09-30| 291.40
#2005-10-03| 290.01
#2005-10-04| 289.74
#2005-10-05| 290.00
#2005-10-06| 289.49
#2005-10-07| 288.21
#2005-10-10| 288.74
#2005-10-11| 288.19
#2005-10-12| 289.98
#2005-10-13| 290.47
#2005-10-14| 289.63
#2005-10-17| 289.61
#2005-10-18| 289.92
#2005-10-19| 286.52
#2005-10-20| 285.52
#2005-10-21| 285.33
#2005-10-24| 284.53
#2005-10-25| 287.15
#2005-10-26| 285.90
#2005-10-27| 285.55
#2005-10-28| 286.71
#2005-10-31| 288.63
#2005-11-01| 288.63
#2005-11-02| 288.35
#2005-11-03| 288.35
#2005-11-04| 288.35
#2005-11-07| 290.22
#2005-11-08| 289.91
#2005-11-09| 288.32
#2005-11-10| 285.84
#2005-11-11| 288.04
#2005-11-14| 285.91
#2005-11-15| 284.45
#2005-11-16| 285.62
#2005-11-17| 285.55
#2005-11-18| 290.04
#2005-11-21| 292.29
#2005-11-22| 292.30
#2005-11-23| 291.14
#2005-11-24| .
#2005-11-25| 291.53
#2005-11-28| 289.42
#2005-11-29| 290.75
#2005-11-30| 289.12
#2005-12-01| 284.21
#2005-12-02| 283.93
#2005-12-05| 285.31
#2005-12-06| 285.54
#2005-12-07| 288.22
#2005-12-08| 289.30
#2005-12-09| 291.65
#2005-12-12| 290.47
#2005-12-13| 289.92
#2005-12-14| 292.16
#2005-12-15| 290.18
#2005-12-16| 290.58
#2005-12-19| 292.09
#2005-12-20| 290.25
#2005-12-21| 289.74
#2005-12-22| 289.38
#2005-12-23| 291.01
#2005-12-26| .
#2005-12-27| 292.56
#2005-12-28| 292.73
#2005-12-29| 298.03
#2005-12-30| 295.86
#2006-01-02| .
#2006-01-03| 290.62
#2006-01-04| 292.95
#2006-01-05| 295.53
#2006-01-06| 295.25
#2006-01-09| 295.31
#2006-01-10| 295.31
#2006-01-11| 295.69
#2006-01-12| 296.78
#2006-01-13| 299.54
#2006-01-16| .
#2006-01-17| 298.14
#2006-01-18| 293.85
#2006-01-19| 295.64
#2006-01-20| 295.09
#2006-01-23| 295.82
#2006-01-24| 297.92
#2006-01-25| 297.63
#2006-01-26| 297.71
#2006-01-27| 297.18
#2006-01-30| 297.18
#2006-01-31| 297.18
#2006-02-01| 297.18
#2006-02-02| 297.18
#2006-02-03| 301.32
#2006-02-06| 302.26
#2006-02-07| 300.24
#2006-02-08| 299.28
#2006-02-09| 300.56
#2006-02-10| 301.77
#2006-02-13| 303.03
#2006-02-14| 305.03
#2006-02-15| 305.28
#2006-02-16| 306.43
#2006-02-17| 302.60
#2006-02-20| .
#2006-02-21| 303.62
#2006-02-22| 303.69
#2006-02-23| 304.48
#2006-02-24| 303.10
#2006-02-27| 304.34
#2006-02-28| 306.36
#2006-03-01| 304.31
#2006-03-02| 302.67
#2006-03-03| 303.69
#2006-03-06| 303.92
#2006-03-07| 304.22
#2006-03-08| 303.81
#2006-03-09| 305.35
#2006-03-10| 305.15
#2006-03-13| 306.94
#2006-03-14| 308.68
#2006-03-15| 306.98
#2006-03-16| 308.56
#2006-03-17| 309.44
#2006-03-20| 308.91
#2006-03-21| 311.06
#2006-03-22| 308.89
#2006-03-23| 310.39
#2006-03-24| 309.44
#2006-03-27| 311.39
#2006-03-28| 312.40
#2006-03-29| 312.38
#2006-03-30| 312.54
#2006-03-31| 316.00
#2006-04-03| 315.63
#2006-04-04| 317.11
#2006-04-05| 323.46
#2006-04-06| 323.70
#2006-04-07| 322.46
#2006-04-10| 323.01
#2006-04-11| 323.01
#2006-04-12| 321.27
#2006-04-13| 318.62
#2006-04-14| .
#2006-04-17| 319.19
#2006-04-18| 320.58
#2006-04-19| 322.35
#2006-04-20| 321.13
#2006-04-21| 321.57
#2006-04-24| 320.03
#2006-04-25| 320.15
#2006-04-26| 322.59
#2006-04-27| 323.23
#2006-04-28| 324.34
#2006-05-01| 324.30
#2006-05-02| 324.76
#2006-05-03| 325.38
#2006-05-04| 327.00
#2006-05-05| 327.15
#2006-05-08| 330.04
#2006-05-09| 332.76
#2006-05-10| 334.57
#2006-05-11| 332.30
#2006-05-12| 332.30
#2006-05-15| 331.30
#2006-05-16| 330.08
#2006-05-17| 328.91
#2006-05-18| 323.98
#2006-05-19| 321.29
#2006-05-22| 312.40
#2006-05-23| 315.67
#2006-05-24| 314.44
#2006-05-25| 310.61
#2006-05-26| 311.79
#2006-05-29| .
#2006-05-30| 315.13
#2006-05-31| 315.51
#2006-06-01| 315.96
#2006-06-02| 315.37
#2006-06-05| 314.92
#2006-06-06| 310.62
#2006-06-07| 309.98
#2006-06-08| 308.25
#2006-06-09| 308.37
#2006-06-12| 309.90
#2006-06-13| 305.67
#2006-06-14| 302.25
#2006-06-15| 302.35
#2006-06-16| 305.63
#2006-06-19| 304.96
#2006-06-20| 302.75
#2006-06-21| 302.54
#2006-06-22| 305.88
#2006-06-23| 305.65
#2006-06-26| 305.84
#2006-06-27| 306.70
#2006-06-28| 305.30
#2006-06-29| 307.87
#2006-06-30| 309.22
#2006-07-03| 310.02
#2006-07-04| .
#2006-07-05| 312.96
#2006-07-06| 309.56
#2006-07-07| 312.25
#2006-07-10| 313.12
#2006-07-11| 311.43
#2006-07-12| 312.16
#2006-07-13| 310.46
#2006-07-14| 304.55
#2006-07-17| 299.66
#2006-07-18| 302.47
#2006-07-19| 301.58
#2006-07-20| 305.57
#2006-07-21| 310.37
#2006-07-24| 306.24
#2006-07-25| 308.00
#2006-07-26| 312.03
#2006-07-27| 314.44
#2006-07-28| 314.53
#2006-07-31| 314.36
#2006-08-01| 315.52
#2006-08-02| 317.10
#2006-08-03| 315.59
#2006-08-04| 316.18
#2006-08-07| 318.30
#2006-08-08| 316.16
#2006-08-09| 316.64
#2006-08-10| 318.56
#2006-08-11| 313.97
#2006-08-14| 315.68
#2006-08-15| 312.43
#2006-08-16| 311.68
#2006-08-17| 314.45
#2006-08-18| 314.14
#2006-08-21| 314.79
#2006-08-22| 314.93
#2006-08-23| 316.05
#2006-08-24| 315.52
#2006-08-25| 318.02
#2006-08-28| 321.73
#2006-08-29| 323.13
#2006-08-30| 324.52
#2006-08-31| 324.43
#2006-09-01| 325.42
#2006-09-04| .
#2006-09-05| 330.03
#2006-09-06| 327.24
#2006-09-07| 328.72
#2006-09-08| 328.05
#2006-09-11| 324.84
#2006-09-12| 326.74
#2006-09-13| 327.89
#2006-09-14| 327.03
#2006-09-15| 326.10
#2006-09-18| 327.62
#2006-09-19| 326.05
#2006-09-20| 325.49
#2006-09-21| 327.29
#2006-09-22| 327.63
#2006-09-25| 327.73
#2006-09-26| 328.07
#2006-09-27| 328.39
#2006-09-28| 331.30
#2006-09-29| 328.74
#2006-10-02| 330.10
#2006-10-03| 329.63
#2006-10-04| 328.82
#2006-10-05| 331.87
#2006-10-06| 333.07
#2006-10-09| 330.01
#2006-10-10| 327.75
#2006-10-11| 330.15
#2006-10-12| 332.16
#2006-10-13| 337.95
#2006-10-16| 336.33
#2006-10-17| 332.94
#2006-10-18| 332.96
#2006-10-19| 337.24
#2006-10-20| 335.46
#2006-10-23| 335.46
#2006-10-24| 335.46
#2006-10-25| 335.46
#2006-10-26| 337.06
#2006-10-27| 340.36
#2006-10-30| 342.76
#2006-10-31| 343.19
#2006-11-01| 341.31
#2006-11-02| 342.80
#2006-11-03| 346.81
#2006-11-06| 344.12
#2006-11-07| 346.57
#2006-11-08| 347.39
#2006-11-09| 351.56
#2006-11-10| 352.46
#2006-11-13| 355.78
#2006-11-14| 360.33
#2006-11-15| 355.37
#2006-11-16| 354.82
#2006-11-17| 355.08
#2006-11-20| 355.25
#2006-11-21| 356.00
#2006-11-22| 357.71
#2006-11-23| .
#2006-11-24| 367.38
#2006-11-27| 370.70
#2006-11-28| 365.37
#2006-11-29| 367.65
#2006-11-30| 376.82
#2006-12-01| 380.55
#2006-12-04| 380.51
#2006-12-05| 388.94
#2006-12-06| 390.25
#2006-12-07| 391.54
#2006-12-08| 392.01
#2006-12-11| 388.33
#2006-12-12| 381.43
#2006-12-13| 378.23
#2006-12-14| 378.58
#2006-12-15| 387.55
#2006-12-18| 384.61
#2006-12-19| 371.69
#2006-12-20| 380.40
#2006-12-21| 381.53
#2006-12-22| 379.89
#2006-12-25| .
#2006-12-26| 378.14
#2006-12-27| 382.87
#2006-12-28| 384.61
#2006-12-29| 389.08
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 394.22
#2007-01-04| 397.69
#2007-01-05| 401.63
#2007-01-08| 398.73
#2007-01-09| 404.29
#2007-01-10| 398.86
#2007-01-11| 395.05
#2007-01-12| 397.52
#2007-01-15| .
#2007-01-16| 412.99
#2007-01-17| 412.99
#2007-01-18| 417.75
#2007-01-19| 415.60
#2007-01-22| 423.33
#2007-01-23| 430.22
#2007-01-24| 434.02
#2007-01-25| 431.47
#2007-01-26| 425.80
#2007-01-29| 429.91
#2007-01-30| 430.06
#2007-01-31| 435.35
#2007-02-01| 435.35
#2007-02-02| 449.31
#2007-02-05| 456.97
#2007-02-06| 463.26
#2007-02-07| 469.93
#2007-02-08| 470.92
#2007-02-09| 470.60
#2007-02-12| 464.36
#2007-02-13| 459.84
#2007-02-14| 462.58
#2007-02-15| 461.64
#2007-02-16| 460.86
#2007-02-19| .
#2007-02-20| 460.86
#2007-02-21| 463.68
#2007-02-22| 464.91
#2007-02-23| 473.95
#2007-02-26| 467.95
#2007-02-27| 458.87
#2007-02-28| 439.98
#2007-03-01| 434.36
#2007-03-02| 430.72
#2007-03-05| 413.53
#2007-03-06| 419.23
#2007-03-07| 428.18
#2007-03-08| 439.95
#2007-03-09| 441.50
#2007-03-12| 448.77
#2007-03-13| 447.74
#2007-03-14| 434.36
#2007-03-15| 437.95
#2007-03-16| 443.63
#2007-03-19| 446.60
#2007-03-20| 450.02
#2007-03-21| 453.81
#2007-03-22| 458.15
#2007-03-23| 466.05
#2007-03-26| 467.00
#2007-03-27| 465.92
#2007-03-28| 462.49
#2007-03-29| 463.52
#2007-03-30| 466.11
#2007-04-02| 462.66
#2007-04-03| 468.08
#2007-04-04| 474.48
#2007-04-05| 479.87
#2007-04-06| .
#2007-04-09| 481.39
#2007-04-10| 487.65
#2007-04-11| 479.11
#2007-04-12| 476.08
#2007-04-13| 481.73
#2007-04-16| 486.23
#2007-04-17| 485.99
#2007-04-18| 487.75
#2007-04-19| 482.00
#2007-04-20| 483.28
#2007-04-23| 486.26
#2007-04-24| 488.13
#2007-04-25| 487.35
#2007-04-26| 487.35
#2007-04-27| 488.67
#2007-04-30| 484.33
#2007-05-01| 484.33
#2007-05-02| 484.33
#2007-05-03| 495.00
#2007-05-04| 502.91
#2007-05-07| 513.67
#2007-05-08| 508.62
#2007-05-09| 509.64
#2007-05-10| 518.52
#2007-05-11| 510.79
#2007-05-14| 515.73
#2007-05-15| 510.70
#2007-05-16| 512.28
#2007-05-17| 515.59
#2007-05-18| 514.09
#2007-05-21| 507.64
#2007-05-22| 518.19
#2007-05-23| 511.30
#2007-05-24| 506.41
#2007-05-25| 502.62
#2007-05-28| .
#2007-05-29| 504.60
#2007-05-30| 500.84
#2007-05-31| 507.83
#2007-06-01| 513.05
#2007-06-04| 513.75
#2007-06-05| 517.32
#2007-06-06| 509.76
#2007-06-07| 509.30
#2007-06-08| 495.75
#2007-06-11| 500.62
#2007-06-12| 506.70
#2007-06-13| 500.15
#2007-06-14| 502.52
#2007-06-15| 505.20
#2007-06-18| 515.09
#2007-06-19| 513.52
#2007-06-20| 518.46
#2007-06-21| 513.13
#2007-06-22| 514.07
#2007-06-25| 506.65
#2007-06-26| 502.30
#2007-06-27| 500.87
#2007-06-28| 498.65
#2007-06-29| 501.32
#2007-07-02| 513.50
#2007-07-03| 513.97
#2007-07-04| .
#2007-07-05| 513.55
#2007-07-06| 513.00
#2007-07-09| 514.46
#2007-07-10| 512.92
#2007-07-11| 505.30
#2007-07-12| 508.03
#2007-07-13| 517.55
#2007-07-16| 517.47
#2007-07-17| 512.51
#2007-07-18| 510.29
#2007-07-19| 518.01
#2007-07-20| 523.37
#2007-07-23| 517.88
#2007-07-24| 524.23
#2007-07-25| 515.78
#2007-07-26| 515.74
#2007-07-27| 508.00
#2007-07-30| 507.11
#2007-07-31| 518.54
#2007-08-01| 500.51
#2007-08-02| 500.01
#2007-08-03| 496.51
#2007-08-06| 476.82
#2007-08-07| 477.87
#2007-08-08| 486.30
#2007-08-09| 486.72
#2007-08-10| 470.46
#2007-08-13| 470.88
#2007-08-14| 470.07
#2007-08-15| 458.60
#2007-08-16| 443.55
#2007-08-17| 439.40
#2007-08-20| 460.70
#2007-08-21| 456.41
#2007-08-22| 465.76
#2007-08-23| 478.08
#2007-08-24| 471.44
#2007-08-27| 472.19
#2007-08-28| 473.72
#2007-08-29| 468.70
#2007-08-30| 473.53
#2007-08-31| 473.80
#2007-09-03| .
#2007-09-04| 479.00
#2007-09-05| 478.64
#2007-09-06| 477.51
#2007-09-07| 478.76
#2007-09-10| 477.51
#2007-09-11| 473.36
#2007-09-12| 475.36
#2007-09-13| 478.89
#2007-09-14| 480.33
#2007-09-17| 474.70
#2007-09-18| 475.95
#2007-09-19| 489.55
#2007-09-20| 492.50
#2007-09-21| 487.02
#2007-09-24| 491.29
#2007-09-25| 489.55
#2007-09-26| 489.45
#2007-09-27| 495.00
#2007-09-28| 493.02
#2007-10-01| 496.43
#2007-10-02| 501.68
#2007-10-03| 501.55
#2007-10-04| 503.95
#2007-10-05| 508.86
#2007-10-08| 510.45
#2007-10-09| 517.95
#2007-10-10| 523.95
#2007-10-11| 522.28
#2007-10-12| 517.99
#2007-10-15| 518.14
#2007-10-16| 511.28
#2007-10-17| 514.99
#2007-10-18| 518.57
#2007-10-19| 518.41
#2007-10-22| 507.67
#2007-10-23| 512.41
#2007-10-24| 508.64
#2007-10-25| 518.78
#2007-10-26| 527.30
#2007-10-29| 537.57
#2007-10-30| 535.80
#2007-10-31| 541.79
#2007-11-01| 535.84
#2007-11-02| 528.16
#2007-11-05| 524.19
#2007-11-06| 526.93
#2007-11-07| 538.46
#2007-11-08| 538.46
#2007-11-09| 531.98
#2007-11-12| 523.16
#2007-11-13| 523.68
#2007-11-14| 522.00
#2007-11-15| 517.87
#2007-11-16| 512.66
#2007-11-19| 515.47
#2007-11-20| 516.04
#2007-11-21| 510.06
#2007-11-22| .
#2007-11-23| 513.07
#2007-11-26| 515.32
#2007-11-27| 512.17
#2007-11-28| 513.98
#2007-11-29| 516.06
#2007-11-30| 515.07
#2007-12-03| 523.52
#2007-12-04| 526.49
#2007-12-05| 528.34
#2007-12-06| 532.96
#2007-12-07| 538.42
#2007-12-10| 538.19
#2007-12-11| 540.18
#2007-12-12| 536.96
#2007-12-13| 530.65
#2007-12-14| 523.52
#2007-12-17| 516.50
#2007-12-18| 512.02
#2007-12-19| 514.81
#2007-12-20| 514.81
#2007-12-21| 521.60
#2007-12-24| 528.46
#2007-12-25| .
#2007-12-26| 529.97
#2007-12-27| 534.17
#2007-12-28| 538.65
#2007-12-31| 539.04
#2008-01-01| .
#2008-01-02| 531.33
#2008-01-03| 531.06
#2008-01-04| 539.69
#2008-01-07| 541.24
#2008-01-08| 563.07
#2008-01-09| 559.94
#2008-01-10| 559.40
#2008-01-11| 579.97
#2008-01-14| 582.63
#2008-01-15| 575.03
#2008-01-16| 552.57
#2008-01-17| 554.15
#2008-01-18| 549.40
#2008-01-21| .
#2008-01-22| 511.98
#2008-01-23| 513.85
#2008-01-24| 529.04
#2008-01-25| 540.52
#2008-01-28| 533.54
#2008-01-29| 540.70
#2008-01-30| 537.25
#2008-01-31| 540.28
#2008-02-01| 540.28
#2008-02-04| 550.69
#2008-02-05| 556.94
#2008-02-06| 551.17
#2008-02-07| 551.17
#2008-02-08| 551.17
#2008-02-11| 543.63
#2008-02-12| 545.90
#2008-02-13| 550.87
#2008-02-14| 554.27
#2008-02-15| 552.42
#2008-02-18| .
#2008-02-19| 556.66
#2008-02-20| 550.16
#2008-02-21| 544.53
#2008-02-22| 538.80
#2008-02-25| 539.83
#2008-02-26| 539.82
#2008-02-27| 537.07
#2008-02-28| 535.19
#2008-02-29| 532.55
#2008-03-03| 523.64
#2008-03-04| 517.31
#2008-03-05| 507.41
#2008-03-06| 519.75
#2008-03-07| 521.42
#2008-03-10| 473.29
#2008-03-11| 492.30
#2008-03-12| 503.43
#2008-03-13| 492.09
#2008-03-14| 495.16
#2008-03-17| 483.78
#2008-03-18| 491.69
#2008-03-19| 495.23
#2008-03-20| 495.23
#2008-03-21| .
#2008-03-24| 501.08
#2008-03-25| 515.49
#2008-03-26| 519.38
#2008-03-27| 512.53
#2008-03-28| 514.31
#2008-03-31| 507.03
#2008-04-01| 516.83
#2008-04-02| 513.10
#2008-04-03| 510.86
#2008-04-04| 505.52
#2008-04-07| 506.26
#2008-04-08| 508.45
#2008-04-09| 512.67
#2008-04-10| 517.77
#2008-04-11| 516.33
#2008-04-14| 515.57
#2008-04-15| 514.93
#2008-04-16| 516.13
#2008-04-17| 519.14
#2008-04-18| 517.52
#2008-04-21| 520.93
#2008-04-22| 520.93
#2008-04-23| 525.09
#2008-04-24| 523.65
#2008-04-25| 521.51
#2008-04-28| 524.46
#2008-04-29| 521.64
#2008-04-30| 521.79
#2008-05-01| 521.79
#2008-05-02| 517.63
#2008-05-05| 521.29
#2008-05-06| 518.01
#2008-05-07| 517.02
#2008-05-08| 509.67
#2008-05-09| 518.96
#2008-05-12| 518.57
#2008-05-13| 516.56
#2008-05-14| 504.19
#2008-05-15| 509.61
#2008-05-16| 515.91
#2008-05-19| 515.91
#2008-05-20| 507.54
#2008-05-21| 507.85
#2008-05-22| 505.18
#2008-05-23| 506.30
#2008-05-26| .
#2008-05-27| 502.81
#2008-05-28| 497.68
#2008-05-29| 494.25
#2008-05-30| 499.78
#2008-06-02| 499.19
#2008-06-03| 496.37
#2008-06-04| 491.14
#2008-06-05| 476.50
#2008-06-06| 481.87
#2008-06-09| 474.48
#2008-06-10| 474.11
#2008-06-11| 472.91
#2008-06-12| 469.54
#2008-06-13| 468.71
#2008-06-16| 470.81
#2008-06-17| 467.59
#2008-06-18| 455.96
#2008-06-19| 446.74
#2008-06-20| 447.50
#2008-06-23| 445.09
#2008-06-24| 449.02
#2008-06-25| 454.03
#2008-06-26| 452.91
#2008-06-27| 445.31
#2008-06-30| 440.77
#2008-07-01| 433.79
#2008-07-02| 429.96
#2008-07-03| 430.68
#2008-07-04| .
#2008-07-07| 422.64
#2008-07-08| 425.95
#2008-07-09| 434.28
#2008-07-10| 433.60
#2008-07-11| 442.93
#2008-07-14| 443.14
#2008-07-15| 436.21
#2008-07-16| 433.41
#2008-07-17| 433.04
#2008-07-18| 433.15
#2008-07-21| 432.28
#2008-07-22| 432.42
#2008-07-23| 449.24
#2008-07-24| 451.87
#2008-07-25| 455.10
#2008-07-28| 454.17
#2008-07-29| 453.78
#2008-07-30| 465.61
#2008-07-31| 469.50
#2008-08-01| 466.97
#2008-08-04| 463.63
#2008-08-05| 460.76
#2008-08-06| 465.38
#2008-08-07| 459.61
#2008-08-08| 450.12
#2008-08-11| 458.17
#2008-08-12| 451.78
#2008-08-13| 451.07
#2008-08-14| 442.07
#2008-08-15| 430.08
#2008-08-18| 431.51
#2008-08-19| 424.50
#2008-08-20| 425.94
#2008-08-21| 424.03
#2008-08-22| 430.99
#2008-08-25| 426.53
#2008-08-26| 427.20
#2008-08-27| 421.42
#2008-08-28| 423.85
#2008-08-29| 442.27
#2008-09-01| .
#2008-09-02| 431.51
#2008-09-03| 431.28
#2008-09-04| 434.45
#2008-09-05| 426.76
#2008-09-08| 432.88
#2008-09-09| 429.55
#2008-09-10| 428.31
#2008-09-11| 415.64
#2008-09-12| 425.03
#2008-09-15| 425.18
#2008-09-16| 411.13
#2008-09-17| 397.33
#2008-09-18| 388.21
#2008-09-19| 403.35
#2008-09-22| 411.11
#2008-09-23| 411.39
#2008-09-24| 411.40
#2008-09-25| 409.78
#2008-09-26| 405.90
#2008-09-29| 403.90
#2008-09-30| 405.14
#2008-10-01| 405.14
#2008-10-02| 404.67
#2008-10-03| 400.39
#2008-10-06| 393.44
#2008-10-07| 393.23
#2008-10-08| 376.10
#2008-10-09| 373.81
#2008-10-10| 352.29
#2008-10-13| 354.26
#2008-10-14| 366.04
#2008-10-15| 361.20
#2008-10-16| 344.59
#2008-10-17| 335.38
#2008-10-20| 340.19
#2008-10-21| 344.78
#2008-10-22| 334.42
#2008-10-23| 324.68
#2008-10-24| 312.17
#2008-10-27| 312.17
#2008-10-28| 300.80
#2008-10-29| 301.22
#2008-10-30| 315.34
#2008-10-31| 316.99
#2008-11-03| 339.23
#2008-11-04| 341.82
#2008-11-05| 346.53
#2008-11-06| 333.74
#2008-11-07| 330.24
#2008-11-10| 331.32
#2008-11-11| 325.60
#2008-11-12| 323.52
#2008-11-13| 316.29
#2008-11-14| 318.46
#2008-11-17| 320.59
#2008-11-18| 318.82
#2008-11-19| 314.17
#2008-11-20| 307.44
#2008-11-21| 308.48
#2008-11-24| 305.95
#2008-11-25| 309.26
#2008-11-26| 306.06
#2008-11-27| .
#2008-11-28| 311.09
#2008-12-01| 306.44
#2008-12-02| 304.42
#2008-12-03| 303.45
#2008-12-04| 305.19
#2008-12-05| 304.44
#2008-12-08| 304.44
#2008-12-09| 300.26
#2008-12-10| 309.67
#2008-12-11| 320.93
#2008-12-12| 315.09
#2008-12-15| 312.16
#2008-12-16| 316.12
#2008-12-17| 319.60
#2008-12-18| 330.48
#2008-12-19| 331.17
#2008-12-22| 328.34
#2008-12-23| 327.10
#2008-12-24| 325.48
#2008-12-25| .
#2008-12-26| 328.72
#2008-12-29| 328.72
#2008-12-30| 334.49
#2008-12-31| 330.81
#2009-01-01| .
#2009-01-02| 337.74
#2009-01-05| 342.19
#2009-01-06| 346.77
#2009-01-07| 353.47
#2009-01-08| 344.78
#2009-01-09| 349.89
#2009-01-12| 350.49
#2009-01-13| 346.71
#2009-01-14| 343.85
#2009-01-15| 335.70
#2009-01-16| 332.05
#2009-01-19| .
#2009-01-20| 320.35
#2009-01-21| 315.24
#2009-01-22| 320.78
#2009-01-23| 318.12
#2009-01-26| 318.12
#2009-01-27| 318.12
#2009-01-28| 323.13
#2009-01-29| 324.28
#2009-01-30| 323.94
#2009-02-02| 323.22
#2009-02-03| 323.96
#2009-02-04| 321.32
#2009-02-05| 327.92
#2009-02-06| 337.16
#2009-02-09| 337.30
#2009-02-10| 338.87
#2009-02-11| 334.11
#2009-02-12| 330.02
#2009-02-13| 338.66
#2009-02-16| .
#2009-02-17| 330.74
#2009-02-18| 329.72
#2009-02-19| 333.02
#2009-02-20| 325.07
#2009-02-23| 327.03
#2009-02-24| 331.69
#2009-02-25| 331.41
#2009-02-26| 328.43
#2009-02-27| 325.64
#2009-03-02| 314.16
#2009-03-03| 311.70
#2009-03-04| 308.37
#2009-03-05| 306.55
#2009-03-06| 298.43
#2009-03-09| 298.43
#2009-03-10| 294.64
#2009-03-11| 288.68
#2009-03-12| 282.43
#2009-03-13| 281.67
#2009-03-16| 283.46
#2009-03-17| 284.93
#2009-03-18| 289.67
#2009-03-19| 294.13
#2009-03-20| 295.18
#2009-03-23| 306.94
#2009-03-24| 308.48
#2009-03-25| 307.29
#2009-03-26| 310.53
#2009-03-27| 312.15
#2009-03-30| 301.50
#2009-03-31| 306.06
#2009-04-01| 314.37
#2009-04-02| 328.01
#2009-04-03| 329.95
#2009-04-06| 339.20
#2009-04-07| 324.29
#2009-04-08| 316.97
#2009-04-09| 323.04
#2009-04-10| .
#2009-04-13| 332.07
#2009-04-14| 344.02
#2009-04-15| 344.01
#2009-04-16| 349.51
#2009-04-17| 351.05
#2009-04-20| 347.09
#2009-04-21| 343.30
#2009-04-22| 344.96
#2009-04-23| 349.75
#2009-04-24| 360.26
#2009-04-27| 355.44
#2009-04-28| 347.12
#2009-04-29| 350.38
#2009-04-30| 356.66
#2009-05-01| 356.66
#2009-05-04| 371.15
#2009-05-05| 375.10
#2009-05-06| 386.34
#2009-05-07| 390.89
#2009-05-08| 393.24
#2009-05-11| 392.35
#2009-05-12| 393.72
#2009-05-13| 388.86
#2009-05-14| 384.66
#2009-05-15| 387.73
#2009-05-18| 382.52
#2009-05-19| 389.24
#2009-05-20| 396.31
#2009-05-21| 392.81
#2009-05-22| 399.50
#2009-05-25| .
#2009-05-26| 398.77
#2009-05-27| 398.65
#2009-05-28| 393.60
#2009-05-29| 390.45
#2009-06-01| 403.04
#2009-06-02| 405.70
#2009-06-03| 403.50
#2009-06-04| 406.47
#2009-06-05| 412.08
#2009-06-08| 410.49
#2009-06-09| 405.71
#2009-06-10| 416.27
#2009-06-11| 420.73
#2009-06-12| 427.51
#2009-06-15| 428.67
#2009-06-16| 420.70
#2009-06-17| 419.56
#2009-06-18| 409.82
#2009-06-19| 415.50
#2009-06-22| 408.75
#2009-06-23| 403.68
#2009-06-24| 410.92
#2009-06-25| 416.56
#2009-06-26| 417.47
#2009-06-29| 418.87
#2009-06-30| 422.72
#2009-07-01| 422.24
#2009-07-02| 424.75
#2009-07-03| .
#2009-07-06| 419.53
#2009-07-07| 417.67
#2009-07-08| 417.12
#2009-07-09| 419.29
#2009-07-10| 415.89
#2009-07-13| 412.02
#2009-07-14| 422.62
#2009-07-15| 438.80
#2009-07-16| 440.91
#2009-07-17| 449.82
#2009-07-20| 459.81
#2009-07-21| 460.38
#2009-07-22| 463.27
#2009-07-23| 464.24
#2009-07-24| 469.50
#2009-07-27| 469.67
#2009-07-28| 476.01
#2009-07-29| 471.55
#2009-07-30| 472.08
#2009-07-31| 478.51
#2009-08-03| 483.44
#2009-08-04| 489.09
#2009-08-05| 487.03
#2009-08-06| 492.48
#2009-08-07| 490.18
#2009-08-10| 490.11
#2009-08-11| 490.08
#2009-08-12| 481.81
#2009-08-13| 486.35
#2009-08-14| 483.78
#2009-08-17| 471.82
#2009-08-18| 471.16
#2009-08-19| 466.65
#2009-08-20| 470.75
#2009-08-21| 471.73
#2009-08-24| 476.71
#2009-08-25| 475.68
#2009-08-26| 474.18
#2009-08-27| 475.49
#2009-08-28| 471.02
#2009-08-31| 471.02
#2009-09-01| 471.03
#2009-09-02| 468.80
#2009-09-03| 471.01
#2009-09-04| 475.06
#2009-09-07| .
#2009-09-08| 485.82
#2009-09-09| 486.24
#2009-09-10| 487.97
#2009-09-11| 498.13
#2009-09-14| 496.09
#2009-09-15| 496.80
#2009-09-16| 501.58
#2009-09-17| 507.28
#2009-09-18| 508.80
#2009-09-21| 508.80
#2009-09-22| 508.80
#2009-09-23| 510.11
#2009-09-24| 509.75
#2009-09-25| 507.25
#2009-09-28| 502.71
#2009-09-29| 503.18
#2009-09-30| 505.45
#2009-10-01| 506.30
#2009-10-02| 502.79
#2009-10-05| 510.01
#2009-10-06| 515.11
#2009-10-07| 521.95
#2009-10-08| 535.79
#2009-10-09| 537.73
#2009-10-12| 537.61
#2009-10-13| 541.56
#2009-10-14| 554.89
#2009-10-15| 554.40
#2009-10-16| 557.58
#2009-10-19| 559.11
#2009-10-20| 564.00
#2009-10-21| 559.49
#2009-10-22| 555.68
#2009-10-23| 562.85
#2009-10-26| 560.27
#2009-10-27| 555.30
#2009-10-28| 544.14
#2009-10-29| 539.02
#2009-10-30| 545.66
#2009-11-02| 543.19
#2009-11-03| 543.59
#2009-11-04| 552.55
#2009-11-05| 553.15
#2009-11-06| 559.36
#2009-11-09| 563.27
#2009-11-10| 566.86
#2009-11-11| 569.43
#2009-11-12| 567.63
#2009-11-13| 569.55
#2009-11-16| 577.05
#2009-11-17| 577.44
#2009-11-18| 576.04
#2009-11-19| 571.17
#2009-11-20| 571.40
#2009-11-23| 572.40
#2009-11-24| 569.68
#2009-11-25| 569.71
#2009-11-26| .
#2009-11-27| 564.11
#2009-11-30| 554.97
#2009-12-01| 563.07
#2009-12-02| 566.62
#2009-12-03| 568.53
#2009-12-04| 563.70
#2009-12-07| 558.21
#2009-12-08| 558.51
#2009-12-09| 555.29
#2009-12-10| 558.45
#2009-12-11| 558.73
#2009-12-14| 559.05
#2009-12-15| 563.13
#2009-12-16| 558.01
#2009-12-17| 555.28
#2009-12-18| 555.28
#2009-12-21| 549.67
#2009-12-22| 551.70
#2009-12-23| 550.28
#2009-12-24| 553.03
#2009-12-25| .
#2009-12-28| 558.68
#2009-12-29| 560.78
#2009-12-30| 560.24
#2009-12-31| 560.90
#2010-01-01| .
#2010-01-04| 565.11
#2010-01-05| 571.70
#2010-01-06| 576.70
#2010-01-07| 576.31
#2010-01-08| 579.27
#2010-01-11| 587.91
#2010-01-12| 586.66
#2010-01-13| 583.63
#2010-01-14| 588.75
#2010-01-15| 590.29
#2010-01-18| .
#2010-01-19| 593.16
#2010-01-20| 590.36
#2010-01-21| 590.47
#2010-01-22| 582.41
#2010-01-25| 580.26
#2010-01-26| 570.50
#2010-01-27| 560.20
#2010-01-28| 564.15
#2010-01-29| 563.13
#2010-02-01| 563.13
#2010-02-02| 566.02
#2010-02-03| 571.57
#2010-02-04| 566.70
#2010-02-05| 553.71
#2010-02-08| 545.04
#2010-02-09| 543.82
#2010-02-10| 551.67
#2010-02-11| 552.70
#2010-02-12| 556.94
#2010-02-15| .
#2010-02-16| 556.94
#2010-02-17| 565.33
#2010-02-18| 563.00
#2010-02-19| 560.44
#2010-02-22| 566.36
#2010-02-23| 569.21
#2010-02-24| 570.32
#2010-02-25| 569.70
#2010-02-26| 569.70
#2010-03-01| 581.30
#2010-03-02| 587.44
#2010-03-03| 589.27
#2010-03-04| 589.29
#2010-03-05| 604.11
#2010-03-08| 625.61
#2010-03-09| 622.26
#2010-03-10| 630.27
#2010-03-11| 628.22
#2010-03-12| 623.68
#2010-03-15| 615.62
#2010-03-16| 613.87
#2010-03-17| 619.19
#2010-03-18| 616.30
#2010-03-19| 613.51
#2010-03-22| 610.24
#2010-03-23| 616.05
#2010-03-24| 622.00
#2010-03-25| 623.60
#2010-03-26| 627.88
#2010-03-29| 638.26
#2010-03-30| 637.59
#2010-03-31| 640.34
#2010-04-01| 647.46
#2010-04-02| .
#2010-04-05| 664.51
#2010-04-06| 668.20
#2010-04-07| 669.93
#2010-04-08| 662.77
#2010-04-09| 665.52
#2010-04-12| 663.39
#2010-04-13| 658.30
#2010-04-14| 664.36
#2010-04-15| 665.17
#2010-04-16| 662.20
#2010-04-19| 652.57
#2010-04-20| 663.63
#2010-04-21| 664.56
#2010-04-22| 664.24
#2010-04-23| 665.65
#2010-04-26| 669.79
#2010-04-27| 667.64
#2010-04-28| 657.94
#2010-04-29| 663.61
#2010-04-30| 671.17
#2010-05-03| 664.50
#2010-05-04| 663.30
#2010-05-05| 657.73
#2010-05-06| 650.22
#2010-05-07| 644.63
#2010-05-10| 662.24
#2010-05-11| 661.49
#2010-05-12| 664.77
#2010-05-13| 670.87
#2010-05-14| 671.54
#2010-05-17| 663.16
#2010-05-18| 662.79
#2010-05-19| 643.79
#2010-05-20| 639.97
#2010-05-21| 619.09
#2010-05-24| 614.95
#2010-05-25| 590.34
#2010-05-26| 599.61
#2010-05-27| 614.70
#2010-05-28| 614.70
#2010-05-31| .
#2010-06-01| 618.84
#2010-06-02| 617.81
#2010-06-03| 632.78
#2010-06-04| 632.09
#2010-06-07| 616.88
#2010-06-08| 619.56
#2010-06-09| 621.37
#2010-06-10| 625.92
#2010-06-11| 631.08
#2010-06-14| 637.67
#2010-06-15| 635.28
#2010-06-16| 638.59
#2010-06-17| 638.12
#2010-06-18| 644.29
#2010-06-21| 671.65
#2010-06-22| 662.56
#2010-06-23| 658.76
#2010-06-24| 655.37
#2010-06-25| 653.80
#2010-06-28| 659.69
#2010-06-29| 652.41
#2010-06-30| 652.18
#2010-07-01| 653.73
#2010-07-02| 655.99
#2010-07-05| .
#2010-07-06| 658.28
#2010-07-07| 655.15
#2010-07-08| 661.16
#2010-07-09| 665.70
#2010-07-12| 666.09
#2010-07-13| 667.85
#2010-07-14| 673.94
#2010-07-15| 669.88
#2010-07-16| 672.35
#2010-07-19| 667.94
#2010-07-20| 672.95
#2010-07-21| 676.00
#2010-07-22| 675.79
#2010-07-23| 681.15
#2010-07-26| 687.97
#2010-07-27| 689.33
#2010-07-28| 689.99
#2010-07-29| 690.23
#2010-07-30| 691.37
#2010-08-02| 695.71
#2010-08-03| 697.51
#2010-08-04| 693.43
#2010-08-05| 696.99
#2010-08-06| 697.71
#2010-08-09| 698.52
#2010-08-10| 696.36
#2010-08-11| 688.05
#2010-08-12| 683.10
#2010-08-13| 690.86
#2010-08-16| 695.73
#2010-08-17| 705.37
#2010-08-18| 709.73
#2010-08-19| 722.27
#2010-08-20| 723.53
#2010-08-23| 732.50
#2010-08-24| 726.98
#2010-08-25| 724.52
#2010-08-26| 730.78
#2010-08-27| 727.51
#2010-08-30| 734.39
#2010-08-31| 734.39
#2010-09-01| 743.20
#2010-09-02| 748.80
#2010-09-03| 751.39
#2010-09-06| .
#2010-09-07| 753.35
#2010-09-08| 754.33
#2010-09-09| 756.83
#2010-09-10| 756.83
#2010-09-13| 768.35
#2010-09-14| 781.31
#2010-09-15| 779.62
#2010-09-16| 779.62
#2010-09-17| 785.79
#2010-09-20| 783.75
#2010-09-21| 783.39
#2010-09-22| 786.44
#2010-09-23| 780.09
#2010-09-24| 775.40
#2010-09-27| 786.14
#2010-09-28| 783.81
#2010-09-29| 788.01
#2010-09-30| 794.14
#2010-10-01| 793.19
#2010-10-04| 795.82
#2010-10-05| 797.36
#2010-10-06| 799.28
#2010-10-07| 802.45
#2010-10-08| 797.14
#2010-10-11| 799.81
#2010-10-12| 795.63
#2010-10-13| 800.91
#2010-10-14| 803.24
#2010-10-15| 796.29
#2010-10-18| 788.98
#2010-10-19| 790.08
#2010-10-20| 785.06
#2010-10-21| 792.33
#2010-10-22| 791.07
#2010-10-25| 798.96
#2010-10-26| 800.66
#2010-10-27| 801.27
#2010-10-28| 803.10
#2010-10-29| 806.19
#2010-11-01| 814.84
#2010-11-02| 814.54
#2010-11-03| 815.35
#2010-11-04| 816.65
#2010-11-05| 816.65
#2010-11-08| 821.25
#2010-11-09| 826.75
#2010-11-10| 831.13
#2010-11-11| 823.52
#2010-11-12| 812.82
#2010-11-15| 803.52
#2010-11-16| 800.58
#2010-11-17| 800.58
#2010-11-18| 811.51
#2010-11-19| 818.41
#2010-11-22| 823.33
#2010-11-23| 807.47
#2010-11-24| 804.14
#2010-11-25| .
#2010-11-26| 798.86
#2010-11-29| 800.77
#2010-11-30| 790.28
#2010-12-01| 792.45
#2010-12-02| 798.83
#2010-12-03| 800.55
#2010-12-06| 806.72
#2010-12-07| 806.72
#2010-12-08| 815.28
#2010-12-09| 825.22
#2010-12-10| 821.55
#2010-12-13| 814.59
#2010-12-14| 820.33
#2010-12-15| 823.56
#2010-12-16| 816.10
#2010-12-17| 817.81
#2010-12-20| 815.14
#2010-12-21| 822.72
#2010-12-22| 825.30
#2010-12-23| 827.34
#2010-12-24| .
#2010-12-27| 830.29
#2010-12-28| 832.54
#2010-12-29| 836.66
#2010-12-30| 836.63
#2010-12-31| 836.63
#2011-01-03| 848.73
#2011-01-04| 857.61
#2011-01-05| 877.03
#2011-01-06| 880.87
#2011-01-07| 881.14
#2011-01-10| 874.93
#2011-01-11| 875.82
#2011-01-12| 880.11
#2011-01-13| 884.73
#2011-01-14| 879.82
#2011-01-17| .
#2011-01-18| 880.66
#2011-01-19| 875.10
#2011-01-20| 875.10
#2011-01-21| 856.93
#2011-01-24| 860.09
#2011-01-25| 854.00
#2011-01-26| 853.63
#2011-01-27| 856.37
#2011-01-28| 855.13
#2011-01-31| 851.31
#2011-02-01| 851.31
#2011-02-02| 859.45
#2011-02-03| 859.45
#2011-02-04| 859.45
#2011-02-07| 864.23
#2011-02-08| 864.91
#2011-02-09| 860.50
#2011-02-10| 842.63
#2011-02-11| 833.58
#2011-02-14| 840.93
#2011-02-15| 840.93
#2011-02-16| 838.19
#2011-02-17| 844.42
#2011-02-18| 853.42
#2011-02-21| .
#2011-02-22| 847.40
#2011-02-23| 848.92
#2011-02-24| 832.85
#2011-02-25| 834.98
#2011-02-28| 834.86
#2011-03-01| 844.05
#2011-03-02| 837.35
#2011-03-03| 842.93
#2011-03-04| 847.70
#2011-03-07| 844.41
#2011-03-08| 847.75
#2011-03-09| 854.45
#2011-03-10| 852.03
#2011-03-11| 842.74
#2011-03-14| 840.96
#2011-03-15| 827.03
#2011-03-16| 838.61
#2011-03-17| 835.83
#2011-03-18| 838.78
#2011-03-21| 844.34
#2011-03-22| 848.87
#2011-03-23| 851.30
#2011-03-24| 851.78
#2011-03-25| 854.91
#2011-03-28| 854.14
#2011-03-29| 855.43
#2011-03-30| 865.43
#2011-03-31| 869.47
#2011-04-01| 878.82
#2011-04-04| 882.34
#2011-04-05| 879.25
#2011-04-06| 879.79
#2011-04-07| 884.29
#2011-04-08| 884.95
#2011-04-11| 881.08
#2011-04-12| 869.82
#2011-04-13| 875.31
#2011-04-14| 871.26
#2011-04-15| 869.21
#2011-04-18| 873.97
#2011-04-19| 869.29
#2011-04-20| 874.59
#2011-04-21| 877.36
#2011-04-22| .
#2011-04-25| 879.74
#2011-04-26| 882.17
#2011-04-27| 886.60
#2011-04-28| 891.86
#2011-04-29| 891.70
#2011-05-02| 891.70
#2011-05-03| 886.98
#2011-05-04| 883.92
#2011-05-05| 877.55
#2011-05-06| 873.00
#2011-05-09| 880.53
#2011-05-10| 884.20
#2011-05-11| 892.82
#2011-05-12| 879.79
#2011-05-13| 892.36
#2011-05-16| 879.95
#2011-05-17| 879.95
#2011-05-18| 883.08
#2011-05-19| 885.55
#2011-05-20| 891.58
#2011-05-23| 871.33
#2011-05-24| 874.36
#2011-05-25| 872.88
#2011-05-26| 879.68
#2011-05-27| 886.21
#2011-05-30| .
#2011-05-31| 897.55
#2011-06-01| 897.57
#2011-06-02| 893.81
#2011-06-03| 896.90
#2011-06-06| 896.42
#2011-06-07| 898.33
#2011-06-08| 898.47
#2011-06-09| 896.89
#2011-06-10| 898.64
#2011-06-13| 889.20
#2011-06-14| 893.28
#2011-06-15| 893.74
#2011-06-16| 889.10
#2011-06-17| 902.33
#2011-06-20| 893.52
#2011-06-21| 898.50
#2011-06-22| 902.54
#2011-06-23| 892.71
#2011-06-24| 894.49
#2011-06-27| 893.53
#2011-06-28| 906.75
#2011-06-29| 910.72
#2011-06-30| 916.82
#2011-07-01| 920.24
#2011-07-04| .
#2011-07-05| 917.89
#2011-07-06| 920.80
#2011-07-07| 923.04
#2011-07-08| 928.83
#2011-07-11| 919.38
#2011-07-12| 907.41
#2011-07-13| 910.86
#2011-07-14| 915.79
#2011-07-15| 911.71
#2011-07-18| 899.41
#2011-07-19| 894.93
#2011-07-20| 903.18
#2011-07-21| 907.23
#2011-07-22| 916.76
#2011-07-25| 912.13
#2011-07-26| 919.91
#2011-07-27| 922.85
#2011-07-28| 915.94
#2011-07-29| 907.25
#2011-08-01| 924.45
#2011-08-02| 915.74
#2011-08-03| 908.96
#2011-08-04| 909.92
#2011-08-05| 885.63
#2011-08-08| 871.96
#2011-08-09| 857.44
#2011-08-10| 865.87
#2011-08-11| 863.45
#2011-08-12| 866.73
#2011-08-15| 881.10
#2011-08-16| 882.76
#2011-08-17| 886.92
#2011-08-18| 883.57
#2011-08-19| 873.33
#2011-08-22| 869.78
#2011-08-23| 877.09
#2011-08-24| 867.81
#2011-08-25| 849.17
#2011-08-26| 835.83
#2011-08-29| 842.45
#2011-08-30| 842.45
#2011-08-31| 842.45
#2011-09-01| 842.45
#2011-09-02| 860.74
#2011-09-05| .
#2011-09-06| 847.04
#2011-09-07| 845.87
#2011-09-08| 846.55
#2011-09-09| 843.04
#2011-09-12| 824.03
#2011-09-13| 814.42
#2011-09-14| 804.76
#2011-09-15| 797.39
#2011-09-16| 797.39
#2011-09-19| 783.54
#2011-09-20| 778.01
#2011-09-21| 778.27
#2011-09-22| 754.92
#2011-09-23| 734.65
#2011-09-26| 700.62
#2011-09-27| 736.92
#2011-09-28| 736.05
#2011-09-29| 735.34
#2011-09-30| 733.70
#2011-10-03| 720.66
#2011-10-04| 718.53
#2011-10-05| 725.82
#2011-10-06| 743.17
#2011-10-07| 749.59
#2011-10-10| 758.92
#2011-10-11| 764.62
#2011-10-12| 779.02
#2011-10-13| 780.62
#2011-10-14| 781.53
#2011-10-17| 793.98
#2011-10-18| 771.48
#2011-10-19| 782.01
#2011-10-20| 772.87
#2011-10-21| 768.24
#2011-10-24| 773.01
#2011-10-25| 777.45
#2011-10-26| 777.45
#2011-10-27| 793.55
#2011-10-28| 812.51
#2011-10-31| 816.64
#2011-11-01| 797.34
#2011-11-02| 784.96
#2011-11-03| 775.01
#2011-11-04| 790.09
#2011-11-07| 790.09
#2011-11-08| 784.71
#2011-11-09| 789.31
#2011-11-10| 774.52
#2011-11-11| 775.75
#2011-11-14| 778.84
#2011-11-15| 773.24
#2011-11-16| 776.84
#2011-11-17| 768.25
#2011-11-18| 762.26
#2011-11-21| 748.83
#2011-11-22| 750.15
#2011-11-23| 745.57
#2011-11-24| .
#2011-11-25| 747.86
#2011-11-28| 747.86
#2011-11-29| 766.19
#2011-11-30| 778.76
#2011-12-01| 797.85
#2011-12-02| 796.55
#2011-12-05| 794.58
#2011-12-06| 787.92
#2011-12-07| 795.71
#2011-12-08| 782.53
#2011-12-09| 769.81
#2011-12-12| 773.59
#2011-12-13| 766.19
#2011-12-14| 768.81
#2011-12-15| 770.33
#2011-12-16| 776.83
#2011-12-19| 776.69
#2011-12-20| 773.61
#2011-12-21| 788.23
#2011-12-22| 794.50
#2011-12-23| 795.87
#2011-12-26| .
#2011-12-27| 790.98
#2011-12-28| 794.77
#2011-12-29| 795.23
#2011-12-30| 815.83
#2012-01-02| .
#2012-01-03| 803.29
#2012-01-04| 796.96
#2012-01-05| 797.88
#2012-01-06| 796.38
#2012-01-09| 799.24
#2012-01-10| 803.34
#2012-01-11| 802.29
#2012-01-12| 802.85
#2012-01-13| 804.39
#2012-01-16| .
#2012-01-17| 805.55
#2012-01-18| 806.58
#2012-01-19| 806.85
#2012-01-20| 809.72
#2012-01-23| 809.72
#2012-01-24| 809.72
#2012-01-25| 812.98
#2012-01-26| 824.51
#2012-01-27| 820.35
#2012-01-30| 817.62
#2012-01-31| 823.35
#2012-02-01| 823.35
#2012-02-02| 837.30
#2012-02-03| 841.50
#2012-02-06| 841.50
#2012-02-07| 841.50
#2012-02-08| 853.09
#2012-02-09| 858.92
#2012-02-10| 855.39
#2012-02-13| 852.98
#2012-02-14| 852.36
#2012-02-15| 856.44
#2012-02-16| 844.74
#2012-02-17| 853.99
#2012-02-20| .
#2012-02-21| 867.24
#2012-02-22| 864.77
#2012-02-23| 862.29
#2012-02-24| 862.34
#2012-02-27| 861.94
#2012-02-28| 865.31
#2012-02-29| 874.98
#2012-03-01| 873.82
#2012-03-02| 879.71
#2012-03-05| 880.05
#2012-03-06| 878.04
#2012-03-07| 870.38
#2012-03-08| 876.68
#2012-03-09| 878.62
#2012-03-12| 868.56
#2012-03-13| 865.56
#2012-03-14| 866.20
#2012-03-15| 871.17
#2012-03-16| 874.95
#2012-03-19| 874.52
#2012-03-20| 866.91
#2012-03-21| 869.31
#2012-03-22| 866.76
#2012-03-23| 866.80
#2012-03-26| 868.08
#2012-03-27| 877.61
#2012-03-28| 870.13
#2012-03-29| 870.00
#2012-03-30| 877.08
#2012-04-02| 887.44
#2012-04-03| 891.44
#2012-04-04| 879.52
#2012-04-05| 874.22
#2012-04-06| .
#2012-04-09| 874.66
#2012-04-10| 875.67
#2012-04-11| 875.67
#2012-04-12| 876.70
#2012-04-13| 880.91
#2012-04-16| 874.46
#2012-04-17| 873.15
#2012-04-18| 876.51
#2012-04-19| 871.69
#2012-04-20| 867.84
#2012-04-23| 863.14
#2012-04-24| 862.01
#2012-04-25| 863.27
#2012-04-26| 863.97
#2012-04-27| 867.27
#2012-04-30| 875.68
#2012-05-01| 875.68
#2012-05-02| 885.19
#2012-05-03| 883.51
#2012-05-04| 882.35
#2012-05-07| 877.33
#2012-05-08| 879.51
#2012-05-09| 873.57
#2012-05-10| 876.85
#2012-05-11| 873.59
#2012-05-14| 865.42
#2012-05-15| 854.29
#2012-05-16| 836.10
#2012-05-17| 841.00
#2012-05-18| 828.39
#2012-05-21| 827.63
#2012-05-22| 835.61
#2012-05-23| 825.07
#2012-05-24| 825.96
#2012-05-25| 828.19
#2012-05-28| .
#2012-05-29| 842.33
#2012-05-30| 842.24
#2012-05-31| 843.69
#2012-06-01| 831.02
#2012-06-04| 823.14
#2012-06-05| 827.37
#2012-06-06| 838.12
#2012-06-07| 843.18
#2012-06-08| 834.38
#2012-06-11| 842.51
#2012-06-12| 839.36
#2012-06-13| 839.68
#2012-06-14| 834.87
#2012-06-15| 844.15
#2012-06-18| 846.89
#2012-06-19| 851.57
#2012-06-20| 853.87
#2012-06-21| 846.82
#2012-06-22| 843.04
#2012-06-25| 841.48
#2012-06-26| 839.19
#2012-06-27| 842.95
#2012-06-28| 839.74
#2012-06-29| 846.38
#2012-07-02| 850.99
#2012-07-03| 859.24
#2012-07-04| .
#2012-07-05| 857.07
#2012-07-06| 857.33
#2012-07-09| 856.45
#2012-07-10| 863.35
#2012-07-11| 865.32
#2012-07-12| 861.64
#2012-07-13| 863.52
#2012-07-16| 867.21
#2012-07-17| 868.60
#2012-07-18| 873.49
#2012-07-19| 878.37
#2012-07-20| 877.02
#2012-07-23| 869.66
#2012-07-24| 866.32
#2012-07-25| 867.91
#2012-07-26| 865.78
#2012-07-27| 868.99
#2012-07-30| 874.79
#2012-07-31| 880.77
#2012-08-01| 886.89
#2012-08-02| 883.42
#2012-08-03| 885.98
#2012-08-06| 891.20
#2012-08-07| 889.95
#2012-08-08| 891.17
#2012-08-09| 896.52
#2012-08-10| 892.11
#2012-08-13| 891.78
#2012-08-14| 895.20
#2012-08-15| 889.60
#2012-08-16| 886.70
#2012-08-17| 889.60
#2012-08-20| 889.60
#2012-08-21| 889.60
#2012-08-22| 896.60
#2012-08-23| 904.41
#2012-08-24| 901.95
#2012-08-27| 899.01
#2012-08-28| 894.14
#2012-08-29| 891.43
#2012-08-30| 888.88
#2012-08-31| 888.88
#2012-09-03| .
#2012-09-04| 895.90
#2012-09-05| 889.55
#2012-09-06| 876.20
#2012-09-07| 877.42
#2012-09-10| 878.51
#2012-09-11| 875.90
#2012-09-12| 884.34
#2012-09-13| 893.49
#2012-09-14| 916.65
#2012-09-17| 916.65
#2012-09-18| 911.03
#2012-09-19| 913.55
#2012-09-20| 904.50
#2012-09-21| 912.24
#2012-09-24| 896.47
#2012-09-25| 892.95
#2012-09-26| 889.38
#2012-09-27| 893.25
#2012-09-28| 904.58
#2012-10-01| 907.09
#2012-10-02| 913.45
#2012-10-03| 910.45
#2012-10-04| 914.20
#2012-10-05| 914.13
#2012-10-08| 912.79
#2012-10-09| 913.54
#2012-10-10| 912.83
#2012-10-11| 912.66
#2012-10-12| 913.12
#2012-10-15| 913.23
#2012-10-16| 915.24
#2012-10-17| 930.99
#2012-10-18| 928.88
#2012-10-19| 926.74
#2012-10-22| 924.26
#2012-10-23| 924.00
#2012-10-24| 926.39
#2012-10-25| 939.50
#2012-10-26| 939.50
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 947.82
#2012-11-01| 951.31
#2012-11-02| 946.04
#2012-11-05| 938.26
#2012-11-06| 934.37
#2012-11-07| 943.19
#2012-11-08| 937.34
#2012-11-09| 937.43
#2012-11-12| 935.62
#2012-11-13| 935.62
#2012-11-14| 936.20
#2012-11-15| 936.20
#2012-11-16| 932.22
#2012-11-19| 932.75
#2012-11-20| 935.37
#2012-11-21| 934.72
#2012-11-22| .
#2012-11-23| 934.57
#2012-11-26| 934.36
#2012-11-27| 932.47
#2012-11-28| 933.34
#2012-11-29| 936.45
#2012-11-30| 938.41
#2012-12-03| 939.31
#2012-12-04| 940.20
#2012-12-05| 944.85
#2012-12-06| 944.27
#2012-12-07| 940.72
#2012-12-10| 943.45
#2012-12-11| 945.04
#2012-12-12| 949.38
#2012-12-13| 948.03
#2012-12-14| 945.96
#2012-12-17| 947.29
#2012-12-18| 949.97
#2012-12-19| 950.55
#2012-12-20| 953.53
#2012-12-21| 949.52
#2012-12-24| 952.44
#2012-12-25| 952.44
#2012-12-26| 953.95
#2012-12-27| 955.76
#2012-12-28| 958.48
#2012-12-31| 962.73
#2013-01-01| 962.73
#2013-01-02| 960.52
#2013-01-03| 966.24
#2013-01-04| 960.28
#2013-01-07| 963.46
#2013-01-08| 962.82
#2013-01-09| 963.19
#2013-01-10| 965.56
#2013-01-11| 970.01
#2013-01-14| 972.78
#2013-01-15| 976.30
#2013-01-16| 971.97
#2013-01-17| 971.12
#2013-01-18| 968.99
#2013-01-21| 937.53
#2013-01-22| 928.54
#2013-01-23| 932.69
#2013-01-24| 932.69
#2013-01-25| 931.83
#2013-01-28| 931.83
#2013-01-29| 921.75
#2013-01-30| 916.85
#2013-01-31| 909.81
#2013-02-01| 909.81
#2013-02-04| 919.77
#2013-02-05| 920.36
#2013-02-06| 914.43
#2013-02-07| 918.87
#2013-02-08| 919.03
#2013-02-11| 919.03
#2013-02-12| 919.03
#2013-02-13| 927.23
#2013-02-14| 925.68
#2013-02-15| 920.08
#2013-02-18| 913.03
#2013-02-19| 908.65
#2013-02-20| 912.65
#2013-02-21| 912.83
#2013-02-22| 921.56
#2013-02-25| 926.77
#2013-02-26| 927.55
#2013-02-27| 929.15
#2013-02-28| 940.64
#2013-03-01| 939.33
#2013-03-04| 934.27
#2013-03-05| 937.87
#2013-03-06| 939.43
#2013-03-07| 939.87
#2013-03-08| 941.24
#2013-03-11| 944.29
#2013-03-12| 945.36
#2013-03-13| 938.20
#2013-03-14| 936.99
#2013-03-15| 926.51
#2013-03-18| 921.29
#2013-03-19| 927.22
#2013-03-20| 933.30
#2013-03-21| 935.30
#2013-03-22| 935.89
#2013-03-25| 948.21
#2013-03-26| 954.52
#2013-03-27| 967.18
#2013-03-28| 969.50
#2013-03-29| 967.45
#2013-04-01| 966.64
#2013-04-02| 976.32
#2013-04-03| 980.32
#2013-04-04| 981.26
#2013-04-05| 998.80
#2013-04-08| 996.73
#2013-04-09|1004.93
#2013-04-10|1009.81
#2013-04-11|1008.60
#2013-04-12|1002.06
#2013-04-15|1000.35
#2013-04-16|1002.23
#2013-04-17|1008.94
#2013-04-18|1005.76
#2013-04-19|1007.95
#2013-04-22|1006.14
#2013-04-23|1000.86
#2013-04-24|1005.63
#2013-04-25|1013.79
#2013-04-26|1016.93
#2013-04-29|1013.99
#2013-04-30|1014.83
#2013-05-01|1014.83
#2013-05-02|1011.11
#2013-05-03|1011.05
#2013-05-06|1071.65
#2013-05-07|1097.22
#2013-05-08|1100.46
#2013-05-09|1082.02
#2013-05-10|1080.41
#2013-05-13|1091.36
#2013-05-14|1094.77
#2013-05-15|1084.61
#2013-05-16|1073.71
#2013-05-17|1070.66
#2013-05-20|1081.04
#2013-05-21|1087.31
#2013-05-22|1085.63
#2013-05-23|1074.05
#2013-05-24|1074.05
#2013-05-27|1072.26
#2013-05-28|1074.92
#2013-05-29|1067.40
#2013-05-30|1064.62
#2013-05-31|1054.33
#2013-06-03|1052.98
#2013-06-04|1058.95
#2013-06-05|1060.52
#2013-06-06|1054.85
#2013-06-07|1060.78
#2013-06-10|1054.84
#2013-06-11|1043.01
#2013-06-12|1046.03
#2013-06-13|1025.23
#2013-06-14|1037.10
#2013-06-17|1040.20
#2013-06-18|1037.01
#2013-06-19|1037.03
#2013-06-20|1015.19
#2013-06-21|1008.88
#2013-06-24| 994.06
#2013-06-25| 995.35
#2013-06-26| 994.66
#2013-06-27|1017.52
#2013-06-28|1036.40
#2013-07-01|1035.74
#2013-07-02|1034.16
#2013-07-03|1031.04
#2013-07-04|1034.89
#2013-07-05|1032.91
#2013-07-08|1018.12
#2013-07-09|1027.68
#2013-07-10|1030.22
#2013-07-11|1039.17
#2013-07-12|1037.00
#2013-07-15|1038.27
#2013-07-16|1041.42
#2013-07-17|1041.03
#2013-07-18|1044.39
#2013-07-19|1047.57
#2013-07-22|1052.03
#2013-07-23|1057.79
#2013-07-24|1059.65
#2013-07-25|1053.64
#2013-07-26|1046.68
#2013-07-29|1035.18
#2013-07-30|1027.36
#2013-07-31|1000.39
#2013-08-01|1006.04
#2013-08-02|1000.30
#2013-08-05|1014.33
#2013-08-06|1011.11
#2013-08-07|1006.01
#2013-08-08|1006.01
#2013-08-09|1006.01
#2013-08-12|1013.27
#2013-08-13|1015.54
#2013-08-14|1010.61
#2013-08-15|1011.48
#2013-08-16|1006.38
#2013-08-19| 997.03
#2013-08-20| 969.50
#2013-08-21| 968.19
#2013-08-22| 951.17
#2013-08-23| 955.77
#2013-08-26| 951.13
#2013-08-27| 936.93
#2013-08-28| 921.92
#2013-08-29| 938.69
#2013-08-30| 958.73
#2013-09-02| 957.41
#2013-09-03| 957.33
#2013-09-04| 952.38
#2013-09-05| 949.86
#2013-09-06| 947.60
#2013-09-09| 969.47
#2013-09-10| 984.49
#2013-09-11| 987.35
#2013-09-12| 985.44
#2013-09-13| 982.30
#2013-09-16| 982.30
#2013-09-17| 996.88
#2013-09-18|1003.96
#2013-09-19|1041.98
#2013-09-20|1049.59
#2013-09-23|1032.27
#2013-09-24|1023.26
#2013-09-25|1010.66
#2013-09-26|1005.33
#2013-09-27|1006.34
#2013-09-30| 990.19
#2013-10-01| 995.39
#2013-10-02| 998.88
#2013-10-03|1009.99
#2013-10-04|1016.14
#2013-10-07|1016.61
#2013-10-08|1014.55
#2013-10-09|1007.95
#2013-10-10|1016.81
#2013-10-11|1027.72
#2013-10-14|1027.13
#2013-10-15|1027.13
#2013-10-16|1031.96
#2013-10-17|1040.40
#2013-10-18|1041.47
#2013-10-21|1042.02
#2013-10-22|1039.17
#2013-10-23|1042.51
#2013-10-24|1046.67
#2013-10-25|1047.32
#2013-10-28|1052.24
#2013-10-29|1041.48
#2013-10-30|1039.55
#2013-10-31|1029.03
#2013-11-01|1024.78
#2013-11-04|1027.12
#2013-11-05|1027.12
#2013-11-06|1023.37
#2013-11-07|1025.38
#2013-11-08|1028.18
#2013-11-11|1020.93
#2013-11-12|1013.03
#2013-11-13|1003.06
#2013-11-14|1003.19
#2013-11-15|1004.89
#2013-11-18|1011.42
#2013-11-19|1013.13
#2013-11-20|1006.13
#2013-11-21| 999.39
#2013-11-22| 998.13
#2013-11-25|1000.71
#2013-11-26|1005.24
#2013-11-27|1001.08
#2013-11-28|1004.24
#2013-11-29|1008.72
#2013-12-02|1013.34
#2013-12-03|1014.81
#2013-12-04|1014.80
#2013-12-05|1012.47
#2013-12-06|1012.15
#2013-12-09|1026.74
#2013-12-10|1028.62
#2013-12-11|1027.13
#2013-12-12|1019.39
#2013-12-13|1017.37
#2013-12-16|1013.62
#2013-12-17|1016.38
#2013-12-18|1014.26
#2013-12-19|1008.06
#2013-12-20|1001.26
#2013-12-23| 999.82
#2013-12-24|1000.11
#2013-12-25|1000.11
#2013-12-26|1003.10
#2013-12-27|1005.58
#2013-12-30|1008.80
#2013-12-31|1014.62
#2014-01-01|1014.62
#2014-01-02|1006.56
#2014-01-03|1000.03
#2014-01-06| 997.99
#2014-01-07|1000.61
#2014-01-08| 998.31
#2014-01-09| 999.97
#2014-01-10|1000.00
#2014-01-13|1005.18
#2014-01-14|1005.18
#2014-01-15| 989.92
#2014-01-16| 985.86
#2014-01-17| 985.86
#2014-01-20| 977.28
#2014-01-21| 978.22
#2014-01-22| 972.19
#2014-01-23| 964.31
#2014-01-24| 961.48
#2014-01-27| 948.48
#2014-01-28| 953.21
#2014-01-29| 959.44
#2014-01-30| 957.45
#2014-01-31| 957.45
#2014-02-03| 957.45
#2014-02-04| 955.74
#2014-02-05| 964.19
#2014-02-06| 966.12
#2014-02-07| 970.51
#2014-02-10| 973.26
#2014-02-11| 979.57
#2014-02-12| 978.11
#2014-02-13| 974.12
#2014-02-14| 979.54
#2014-02-17| 984.20
#2014-02-18| 984.50
#2014-02-19| 986.96
#2014-02-20| 983.23
#2014-02-21| 986.76
#2014-02-24| 989.57
#2014-02-25| 990.56
#2014-02-26| 985.68
#2014-02-27| 988.52
#2014-02-28| 995.88
#2014-03-03| 985.74
#2014-03-04| 984.84
#2014-03-05| 989.13
#2014-03-06| 994.84
#2014-03-07| 996.10
#2014-03-10| 981.46
#2014-03-11| 985.10
#2014-03-12| 975.92
#2014-03-13| 982.37
#2014-03-14| 973.64
#2014-03-17| 978.51
#2014-03-18| 985.76
#2014-03-19| 984.15
#2014-03-20| 979.13
#2014-03-21| 974.76
#2014-03-24| 985.05
#2014-03-25| 984.65
#2014-03-26| 988.01
#2014-03-27| 992.58
#2014-03-28| 998.03
#2014-03-31|1000.47
#2014-04-01|1001.56
#2014-04-02|1005.59
#2014-04-03|1011.36
#2014-04-04|1030.11
#2014-04-07|1029.43
#2014-04-08|1028.81
#2014-04-09|1033.20
#2014-04-10|1037.87
#2014-04-11|1027.72
#2014-04-14|1023.84
#2014-04-15|1029.13
#2014-04-16|1026.56
#2014-04-17|1035.03
#2014-04-18|1034.51
#2014-04-21|1042.17
#2014-04-22|1040.21
#2014-04-23|1039.12
#2014-04-24|1035.74
#2014-04-25|1034.19
#2014-04-28|1032.17
#2014-04-29|1036.83
#2014-04-30|1039.67
#2014-05-01|1039.67
#2014-05-02|1033.63
#2014-05-05|1028.76
#2014-05-06|1030.44
#2014-05-07|1031.81
#2014-05-08|1038.21
#2014-05-09|1041.42
#2014-05-12|1036.48
#2014-05-13|1036.48
#2014-05-14|1047.28
#2014-05-15|1044.98
#2014-05-16|1041.01
#2014-05-19|1050.20
#2014-05-20|1047.01
#2014-05-21|1045.34
#2014-05-22|1050.86
#2014-05-23|1048.43
#2014-05-26|1047.54
#2014-05-27|1049.46
#2014-05-28|1055.44
#2014-05-29|1062.26
#2014-05-30|1072.57
#2014-06-02|1056.22
#2014-06-03|1056.49
#2014-06-04|1049.60
#2014-06-05|1052.91
#2014-06-06|1054.40
#2014-06-09|1058.02
#2014-06-10|1057.88
#2014-06-11|1056.15
#2014-06-12|1054.88
#2014-06-13|1051.73
#2014-06-16|1049.14
#2014-06-17|1052.52
#2014-06-18|1051.20
#2014-06-19|1061.48
#2014-06-20|1056.24
#2014-06-23|1058.18
#2014-06-24|1061.18
#2014-06-25|1054.58
#2014-06-26|1053.82
#2014-06-27|1048.82
#2014-06-30|1050.05
#2014-07-01|1054.63
#2014-07-02|1057.99
#2014-07-03|1061.98
#2014-07-04|1061.96
#2014-07-07|1068.29
#2014-07-08|1077.44
#2014-07-09|1078.03
#2014-07-10|1078.19
#2014-07-11|1072.09
#2014-07-14|1075.84
#2014-07-15|1075.84
#2014-07-16|1076.01
#2014-07-17|1079.55
#2014-07-18|1070.22
#2014-07-21|1073.71
#2014-07-22|1069.02
#2014-07-23|1071.92
#2014-07-24|1068.41
#2014-07-25|1067.88
#2014-07-28|1067.88
#2014-07-29|1067.88
#2014-07-30|1064.99
#2014-07-31|1059.38
#2014-08-01|1051.17
#2014-08-04|1063.04
#2014-08-05|1069.50
#2014-08-06|1061.23
#2014-08-07|1055.55
#2014-08-08|1039.90
#2014-08-11|1046.89
#2014-08-12|1049.11
#2014-08-13|1049.91
#2014-08-14|1058.79
#2014-08-15|1069.39
#2014-08-18|1069.89
#2014-08-19|1075.88
#2014-08-20|1074.64
#2014-08-21|1073.95
#2014-08-22|1077.28
#2014-08-25|1074.34
#2014-08-26|1075.52
#2014-08-27|1083.51
#2014-08-28|1086.52
#2014-08-29|1082.73
#2014-09-01|1082.73
#2014-09-02|1073.73
#2014-09-03|1070.35
#2014-09-04|1072.65
#2014-09-05|1075.05
#2014-09-08|1078.77
#2014-09-09|1072.76
#2014-09-10|1066.79
#2014-09-11|1067.38
#2014-09-12|1059.45
#2014-09-15|1044.12
#2014-09-16|1044.12
#2014-09-17|1046.23
#2014-09-18|1045.93
#2014-09-19|1048.76
#2014-09-22|1044.70
#2014-09-23|1039.59
#2014-09-24|1039.72
#2014-09-25|1042.18
#2014-09-26|1037.83
#2014-09-29|1037.53
#2014-09-30|1035.18
#2014-10-01|1036.92
#2014-10-02|1039.59
#2014-10-03|1034.78
#2014-10-06|1034.78
#2014-10-07|1033.20
#2014-10-08|1025.62
#2014-10-09|1033.14
#2014-10-10|1010.69
#2014-10-13|1009.76
#2014-10-14|1003.88
#2014-10-15| 993.44
#2014-10-16| 977.12
#2014-10-17| 994.07
#2014-10-20|1005.13
#2014-10-21|1003.07
#2014-10-22|1003.07
#2014-10-23|1002.83
#2014-10-24|1000.15
#2014-10-27| 997.73
#2014-10-28| 998.37
#2014-10-29|1007.97
#2014-10-30|1005.89
#2014-10-31|1006.48
#2014-11-03| 994.93
#2014-11-04| 988.05
#2014-11-05| 978.66
#2014-11-06| 980.30
#2014-11-07| 974.42
#2014-11-10| 979.72
#2014-11-11| 973.10
#2014-11-12| 966.39
#2014-11-13| 964.65
#2014-11-14| 962.48
#2014-11-17| 961.48
#2014-11-18| 961.89
#2014-11-19| 958.13
#2014-11-20| 950.33
#2014-11-21| 946.83
#2014-11-24| 953.75
#2014-11-25| 956.23
#2014-11-26| 961.22
#2014-11-27| 960.87
#2014-11-28| 948.24
#2014-12-01| 912.40
#2014-12-02| 920.34
#2014-12-03| 899.46
#2014-12-04| 892.06
#2014-12-05| 888.16
#2014-12-08| 880.29
#2014-12-09| 882.13
#2014-12-10| 888.90
#2014-12-11| 878.38
#2014-12-12| 876.54
#2014-12-15| 858.11
#2014-12-16| 846.66
#2014-12-17| 854.72
#2014-12-18| 866.24
#2014-12-19| 872.03
#2014-12-22| 878.09
#2014-12-23| 882.71
#2014-12-24| 881.14
#2014-12-25| 881.14
#2014-12-26| 896.11
#2014-12-29| 894.72
#2014-12-30| 892.56
#2014-12-31| 891.22
#2015-01-01| 891.22
#2015-01-02| 883.13
#2015-01-05| 866.48
#2015-01-06| 845.75
#2015-01-07| 832.77
#2015-01-08| 840.75
#2015-01-09| 841.25
#2015-01-12| 835.57
#2015-01-13| 847.27
#2015-01-14| 838.08
#2015-01-15| 855.09
#2015-01-16| 853.87
#2015-01-19| 860.35
#2015-01-20| 853.96
#2015-01-21| 853.58
#2015-01-22| 854.59
#2015-01-23| 858.51
#2015-01-26| 849.87
#2015-01-27| 858.92
#2015-01-28| 847.74
#2015-01-29| 838.42
#2015-01-30| 842.19
#2015-02-02| 842.19
#2015-02-03| 842.19
#2015-02-04| 868.96
#2015-02-05| 870.89
#2015-02-06| 884.44
#2015-02-09| 881.23
#2015-02-10| 878.19
#2015-02-11| 872.48
#2015-02-12| 868.78
#2015-02-13| 878.54
#2015-02-16| 882.94
#2015-02-17| 882.41
#2015-02-18| 873.24
#2015-02-19| 873.24
#2015-02-20| 873.24
#2015-02-23| 866.99
#2015-02-24| 867.77
#2015-02-25| 872.77
#2015-02-26| 881.19
#2015-02-27| 880.60
#2015-03-02| 876.35
#2015-03-03| 882.31
#2015-03-04| 878.99
#2015-03-05| 867.13
#2015-03-06| 868.75
#2015-03-09| 857.14
#2015-03-10| 856.23
#2015-03-11| 846.71
#2015-03-12| 854.20
#2015-03-13| 855.13
#2015-03-16| 849.42
#2015-03-17| 855.20
#2015-03-18| 852.97
#2015-03-19| 860.63
#2015-03-20| 852.66
#2015-03-23| 857.46
#2015-03-24| 874.84
#2015-03-25| 874.09
#2015-03-26| 876.56
#2015-03-27| 871.53
#2015-03-30| 869.42
#2015-03-31| 876.43
#2015-04-01| 877.02
#2015-04-02| 887.55
#2015-04-03| 899.95
#2015-04-06| 903.48
#2015-04-07| 907.24
#2015-04-08| 906.89
#2015-04-09| 903.38
#2015-04-10| 889.73
#2015-04-13| 880.62
#2015-04-14| 878.92
#2015-04-15| 878.47
#2015-04-16| 894.94
#2015-04-17| 904.13
#2015-04-20| 908.53
#2015-04-21| 911.66
#2015-04-22| 915.12
#2015-04-23| 909.14
#2015-04-24| 926.53
#2015-04-27| 928.78
#2015-04-28| 932.15
#2015-04-29| 926.84
#2015-04-30| 915.13
#2015-05-01| 915.13
#2015-05-04| 915.13
#2015-05-05| 904.33
#2015-05-06| 911.75
#2015-05-07| 900.39
#2015-05-08| 903.21
#2015-05-11| 903.26
#2015-05-12| 896.66
#2015-05-13| 899.82
#2015-05-14| 905.35
#2015-05-15| 911.34
#2015-05-18| 912.08
#2015-05-19| 905.74
#2015-05-20| 900.68
#2015-05-21| 895.62
#2015-05-22| 896.03
#2015-05-25| 882.15
#2015-05-26| 872.70
#2015-05-27| 867.82
#2015-05-28| 867.83
#2015-05-29| 854.16
#2015-06-01| 851.13
#2015-06-02| 844.27
#2015-06-03| 845.29
#2015-06-04| 842.40
#2015-06-05| 840.25
#2015-06-08| 827.60
#2015-06-09| 830.16
#2015-06-10| 835.44
#2015-06-11| 832.52
#2015-06-12| 829.54
#2015-06-15| 827.47
#2015-06-16| 828.93
#2015-06-17| 832.39
#2015-06-18| 843.81
#2015-06-19| 837.30
#2015-06-22| 844.91
#2015-06-23| 839.68
#2015-06-24| 839.69
#2015-06-25| 835.75
#2015-06-26| 827.86
#2015-06-29| 813.04
#2015-06-30| 822.96
#2015-07-01| 835.25
#2015-07-02| 832.37
#2015-07-03| 829.68
#2015-07-06| 816.64
#2015-07-07| 812.95
#2015-07-08| 802.39
#2015-07-09| 804.90
#2015-07-10| 815.40
#2015-07-13| 813.73
#2015-07-14| 816.78
#2015-07-15| 818.40
#2015-07-16| 820.82
#2015-07-17| 820.82
#2015-07-20| 821.06
#2015-07-21| 824.01
#2015-07-22| 825.53
#2015-07-23| 821.75
#2015-07-24| 820.89
#2015-07-27| 811.51
#2015-07-28| 806.74
#2015-07-29| 806.60
#2015-07-30| 802.28
#2015-07-31| 812.00
#2015-08-03| 805.61
#2015-08-04| 804.14
#2015-08-05| 800.41
#2015-08-06| 788.86
#2015-08-07| 782.38
#2015-08-10| 766.96
#2015-08-11| 747.91
#2015-08-12| 719.25
#2015-08-13| 735.24
#2015-08-14| 710.08
#2015-08-17| 695.60
#2015-08-18| 705.69
#2015-08-19| 704.79
#2015-08-20| 699.24
#2015-08-21| 686.86
#2015-08-24| 654.87
#2015-08-25| 666.69
#2015-08-26| 667.66
#2015-08-27| 684.53
#2015-08-28| 695.74
#2015-08-31| 695.74
#2015-09-01| 697.66
#2015-09-02| 676.26
#2015-09-03| 676.10
#2015-09-04| 665.12
#2015-09-07| 653.66
#2015-09-08| 658.32
#2015-09-09| 667.01
#2015-09-10| 667.73
#2015-09-11| 661.82
#2015-09-14| 673.57
#2015-09-15| 677.03
#2015-09-16| 677.03
#2015-09-17| 698.27
#2015-09-18| 705.92
#2015-09-21| 682.05
#2015-09-22| 673.53
#2015-09-23| 656.39
#2015-09-24| 656.39
#2015-09-25| 649.30
#2015-09-28| 641.54
#2015-09-29| 632.01
#2015-09-30| 644.22
#2015-10-01| 646.72
#2015-10-02| 644.10
#2015-10-05| 658.13
#2015-10-06| 665.20
#2015-10-07| 700.52
#2015-10-08| 700.34
#2015-10-09| 722.17
#2015-10-12| 719.69
#2015-10-13| 717.38
#2015-10-14| 717.38
#2015-10-15| 730.40
#2015-10-16| 723.43
#2015-10-19| 719.95
#2015-10-20| 702.91
#2015-10-21| 703.23
#2015-10-22| 700.82
#2015-10-23| 711.63
#2015-10-26| 709.37
#2015-10-27| 698.11
#2015-10-28| 691.30
#2015-10-29| 676.61
#2015-10-30| 674.81
#2015-11-02| 673.16
#2015-11-03| 681.57
#2015-11-04| 687.46
#2015-11-05| 683.40
#2015-11-06| 679.48
#2015-11-09| 669.76
#2015-11-10| 669.76
#2015-11-11| 658.67
#2015-11-12| 662.05
#2015-11-13| 659.55
#2015-11-16| 657.38
#2015-11-17| 658.48
#2015-11-18| 654.03
#2015-11-19| 662.14
#2015-11-20| 673.40
#2015-11-23| 674.61
#2015-11-24| 681.25
#2015-11-25| 689.16
#2015-11-26| 688.19
#2015-11-27| 682.78
#2015-11-30| 680.56
#2015-12-01| 691.24
#2015-12-02| 690.30
#2015-12-03| 688.69
#2015-12-04| 687.70
#2015-12-07| 691.73
#2015-12-08| 684.22
#2015-12-09| 681.22
#2015-12-10| 680.83
#2015-12-11| 670.97
#2015-12-14| 663.27
#2015-12-15| 664.13
#2015-12-16| 666.18
#2015-12-17| 677.15
#2015-12-18| 674.03
#2015-12-21| 665.80
#2015-12-22| 670.07
#2015-12-23| 671.35
#2015-12-24| 671.35
#2015-12-25| 671.35
#2015-12-28| 675.73
#2015-12-29| 681.06
#2015-12-30| 682.76
#2015-12-31| 681.12
#2016-01-01| 681.12
#2016-01-04| 660.26
#2016-01-05| 663.80
#2016-01-06| 657.22
#2016-01-07| 654.32
#2016-01-08| 654.85
#2016-01-11| 648.75
#2016-01-12| 645.52
#2016-01-13| 650.31
#2016-01-14| 646.67
#2016-01-15| 643.64
#2016-01-18| 640.04
#2016-01-19| 648.04
#2016-01-20| 638.36
#2016-01-21| 631.58
#2016-01-22| 656.43
#2016-01-25| 656.43
#2016-01-26| 653.27
#2016-01-27| 660.24
#2016-01-28| 672.13
#2016-01-29| 690.31
#2016-02-01| 690.31
#2016-02-02| 679.77
#2016-02-03| 671.41
#2016-02-04| 690.23
#2016-02-05| 690.34
#2016-02-08| 690.34
#2016-02-09| 690.34
#2016-02-10| 694.18
#2016-02-11| 689.77
#2016-02-12| 686.40
#2016-02-15| 695.13
#2016-02-16| 697.37
#2016-02-17| 684.24
#2016-02-18| 699.16
#2016-02-19| 690.93
#2016-02-22| 694.01
#2016-02-23| 696.85
#2016-02-24| 689.35
#2016-02-25| 687.88
#2016-02-26| 694.38
#2016-02-29| 694.85
#2016-03-01| 707.10
#2016-03-02| 714.96
#2016-03-03| 716.56
#2016-03-04| 725.88
#2016-03-07| 731.20
#2016-03-08| 724.98
#2016-03-09| 719.46
#2016-03-10| 729.19
#2016-03-11| 731.82
#2016-03-14| 729.45
#2016-03-15| 724.23
#2016-03-16| 729.00
#2016-03-17| 749.02
#2016-03-18| 756.11
#2016-03-21| 753.63
#2016-03-22| 766.42
#2016-03-23| 767.25
#2016-03-24| 760.70
#2016-03-25| 752.22
#2016-03-28| 755.01
#2016-03-29| 765.25
#2016-03-30| 780.65
#2016-03-31| 789.31
#2016-04-01| 788.12
#2016-04-04| 792.98
#2016-04-05| 786.59
#2016-04-06| 787.69
#2016-04-07| 796.96
#2016-04-08| 796.46
#2016-04-11| 798.10
#2016-04-12| 801.58
#2016-04-13| 807.66
#2016-04-14| 804.74
#2016-04-15| 806.15
#2016-04-18| 793.51
#2016-04-19| 798.40
#2016-04-20| 803.51
#2016-04-21| 803.12
#2016-04-22| 800.83
#2016-04-25| 794.12
#2016-04-26| 782.97
#2016-04-27| 785.31
#2016-04-28| 785.40
#2016-04-29| 781.81
#2016-05-02| 781.81
#2016-05-03| 766.70
#2016-05-04| 765.53
#2016-05-05| 758.80
#2016-05-06| 765.60
#2016-05-09| 767.29
#2016-05-10| 759.71
#2016-05-11| 765.65
#2016-05-12| 766.68
#2016-05-13| 751.07
#2016-05-16| 746.18
#2016-05-17| 752.42
#2016-05-18| 749.22
#2016-05-19| 739.10
#2016-05-20| 738.52
#2016-05-23| 741.45
#2016-05-24| 727.47
#2016-05-25| 733.34
#2016-05-26| 737.07
#2016-05-27| 736.95
#2016-05-30| 728.78
#2016-05-31| 726.15
#2016-06-01| 721.60
#2016-06-02| 724.41
#2016-06-03| 728.18
#2016-06-06| 739.77
#2016-06-07| 748.85
#2016-06-08| 745.78
#2016-06-09| 744.88
#2016-06-10| 737.01
#2016-06-13| 730.26
#2016-06-14| 725.23
#2016-06-15| 727.61
#2016-06-16| 721.16
#2016-06-17| 725.20
#2016-06-20| 737.40
#2016-06-21| 744.41
#2016-06-22| 744.41
#2016-06-23| 747.78
#2016-06-24| 730.94
#2016-06-27| 726.84
#2016-06-28| 726.00
#2016-06-29| 734.10
#2016-06-30| 742.08
#2016-07-01| 747.54
#2016-07-04| 751.47
#2016-07-05| 743.96
#2016-07-06| 743.96
#2016-07-07| 743.96
#2016-07-08| 742.98
#2016-07-11| 751.58
#2016-07-12| 752.86
#2016-07-13| 754.66
#2016-07-14| 753.37
#2016-07-15| 757.77
#2016-07-18| 752.74
#2016-07-19| 748.17
#2016-07-20| 743.19
#2016-07-21| 734.93
#2016-07-22| 729.23
#2016-07-25| 731.82
#2016-07-26| 731.89
#2016-07-27| 733.91
#2016-07-28| 738.10
#2016-07-29| 734.77
#2016-08-01| 750.15
#2016-08-02| 745.45
#2016-08-03| 732.15
#2016-08-04| 738.52
#2016-08-05| 748.57
#2016-08-08| 748.69
#2016-08-09| 749.92
#2016-08-10| 759.32
#2016-08-11| 762.63
#2016-08-12| 760.44
#2016-08-15| 766.46
#2016-08-16| 775.52
#2016-08-17| 770.09
#2016-08-18| 773.16
#2016-08-19| 766.07
#2016-08-22| 764.69
#2016-08-23| 763.83
#2016-08-24| 761.75
#2016-08-25| 764.33
#2016-08-26| 766.11
#2016-08-29| 763.59
#2016-08-30| 761.01
#2016-08-31| 761.01
#2016-09-01| 752.31
#2016-09-02| 752.64
#2016-09-05| 756.35
#2016-09-06| 758.88
#2016-09-07| 766.18
#2016-09-08| 769.36
#2016-09-09| 762.31
#2016-09-12| 762.31
#2016-09-13| 750.76
#2016-09-14| 738.63
#2016-09-15| 734.47
#2016-09-16| 734.47
#2016-09-19| 733.51
#2016-09-20| 734.52
#2016-09-21| 733.47
#2016-09-22| 742.54
#2016-09-23| 745.21
#2016-09-26| 749.62
#2016-09-27| 746.24
#2016-09-28| 744.17
#2016-09-29| 748.24
#2016-09-30| 736.66
#2016-10-03| 736.66
#2016-10-04| 742.20
#2016-10-05| 742.90
#2016-10-06| 744.28
#2016-10-07| 739.42
#2016-10-10| 738.64
#2016-10-11| 736.17
#2016-10-12| 731.16
#2016-10-13| 727.35
#2016-10-14| 727.43
#2016-10-17| 724.35
#2016-10-18| 735.58
#2016-10-19| 736.73
#2016-10-20| 736.30
#2016-10-21| 740.80
#2016-10-24| 744.99
#2016-10-25| 752.70
#2016-10-26| 750.39
#2016-10-27| 742.31
#2016-10-28| 742.74
#2016-10-31| 746.74
#2016-11-01| 748.13
#2016-11-02| 740.55
#2016-11-03| 735.91
#2016-11-04| 731.36
#2016-11-07| 731.05
#2016-11-08| 739.63
#2016-11-09| 728.35
#2016-11-10| 727.44
#2016-11-11| 715.34
#2016-11-14| 699.71
#2016-11-15| 704.75
#2016-11-16| 700.15
#2016-11-17| 692.29
#2016-11-18| 687.09
#2016-11-21| 690.02
#2016-11-22| 687.41
#2016-11-23| 683.51
#2016-11-24| 682.96
#2016-11-25| 683.74
#2016-11-28| 681.83
#2016-11-29| 683.89
#2016-11-30| 681.36
#2016-12-01| 685.61
#2016-12-02| 687.92
#2016-12-05| 686.54
#2016-12-06| 691.42
#2016-12-07| 691.20
#2016-12-08| 695.18
#2016-12-09| 694.73
#2016-12-12| 694.73
#2016-12-13| 695.48
#2016-12-14| 693.39
#2016-12-15| 688.15
#2016-12-16| 687.58
#2016-12-19| 686.27
#2016-12-20| 685.02
#2016-12-21| 682.87
#2016-12-22| 679.82
#2016-12-23| 678.57
#2016-12-26| 678.57
#2016-12-27| 677.99
#2016-12-28| 682.36
#2016-12-29| 683.74
#2016-12-30| 688.37
#2017-01-02| 688.37
#2017-01-03| 683.81
#2017-01-04| 687.60
#2017-01-05| 694.91
#2017-01-06| 703.00
#2017-01-09| 702.16
#2017-01-10| 705.05
#2017-01-11| 706.91
#2017-01-12| 710.66
#2017-01-13| 708.12
#2017-01-16| 698.09
#2017-01-17| 703.61
#2017-01-18| 709.34
#2017-01-19| 709.73
#2017-01-20| 709.32
#2017-01-23| 713.03
#2017-01-24| 716.12
#2017-01-25| 717.66
#2017-01-26| 722.89
#2017-01-27| 719.37
#2017-01-30| 719.37
#2017-01-31| 714.85
#2017-02-01| 714.85
#2017-02-02| 713.52
#2017-02-03| 717.01
#2017-02-06| 717.37
#2017-02-07| 715.01
#2017-02-08| 712.93
#2017-02-09| 712.93
#2017-02-10| 718.60
#2017-02-13| 722.93
#2017-02-14| 723.36
#2017-02-15| 724.07
#2017-02-16| 724.25
#2017-02-17| 724.02
#2017-02-20| 723.50
#2017-02-21| 723.99
#2017-02-22| 725.47
#2017-02-23| 724.93
#2017-02-24| 730.40
#2017-02-27| 726.63
#2017-02-28| 725.79
#2017-03-01| 726.70
#2017-03-02| 736.45
#2017-03-03| 732.80
#2017-03-06| 742.56
#2017-03-07| 743.75
#2017-03-08| 741.09
#2017-03-09| 735.62
#2017-03-10| 737.37
#2017-03-13| 740.63
#2017-03-14| 741.16
#2017-03-15| 738.03
#2017-03-16| 748.78
#2017-03-17| 756.90
#2017-03-20| 759.24
#2017-03-21| 760.58
#2017-03-22| 756.38
#2017-03-23| 756.95
#2017-03-24| 757.02
#2017-03-27| 756.72
#2017-03-28| 760.74
#2017-03-29| 759.46
#2017-03-30| 758.36
#2017-03-31| 754.67
#2017-04-03| 759.60
#2017-04-04| 759.52
#2017-04-05| 757.01
#2017-04-06| 753.66
#2017-04-07| 755.83
#2017-04-10| 755.95
#2017-04-11| 755.17
#2017-04-12| 756.81
#2017-04-13| 756.48
#2017-04-14| 754.87
#2017-04-17| 759.57
#2017-04-18| 760.54
#2017-04-19| 762.03
#2017-04-20| 764.98
#2017-04-21| 776.20
#2017-04-24| 776.20
#2017-04-25| 786.12
#2017-04-26| 793.64
#2017-04-27| 795.87
#2017-04-28| 798.60
#2017-05-01| 798.60
#2017-05-02| 810.85
#2017-05-03| 808.96
#2017-05-04| 800.84
#2017-05-05| 803.14
#2017-05-08| 807.00
#2017-05-09| 804.57
#2017-05-10| 804.57
#2017-05-11| 806.16
#2017-05-12| 808.85
#2017-05-15| 811.94
#2017-05-16| 814.05
#2017-05-17| 812.19
#2017-05-18| 809.28
#2017-05-19| 810.61
#2017-05-22| 815.11
#2017-05-23| 816.19
#2017-05-24| 819.60
#2017-05-25| 829.12
#2017-05-26| 831.40
#2017-05-29| 827.64
#2017-05-30| 823.60
#2017-05-31| 831.21
#2017-06-01| 831.99
#2017-06-02| 839.74
#2017-06-05| 853.37
#2017-06-06| 851.55
#2017-06-07| 849.76
#2017-06-08| 848.43
#2017-06-09| 850.22
#2017-06-12| 850.22
#2017-06-13| 850.36
#2017-06-14| 856.11
#2017-06-15| 854.90
#2017-06-16| 854.43
#2017-06-19| 851.37
#2017-06-20| 848.33
#2017-06-21| 847.91
#2017-06-22| 847.74
#2017-06-23| 848.25
#2017-06-26| 848.25
#2017-06-27| 848.25
#2017-06-28| 845.28
#2017-06-29| 845.27
#2017-06-30| 844.19
#2017-07-03| 842.57
#2017-07-04| 842.94
#2017-07-05| 847.06
#2017-07-06| 846.30
#2017-07-07| 843.20
#2017-07-10| 843.52
#2017-07-11| 839.81
#2017-07-12| 839.32
#2017-07-13| 840.70
#2017-07-14| 841.25
#2017-07-17| 840.78
#2017-07-18| 841.86
#2017-07-19| 843.98
#2017-07-20| 838.97
#2017-07-21| 842.32
#2017-07-24| 844.14
#2017-07-25| 842.82
#2017-07-26| 845.27
#2017-07-27| 851.22
#2017-07-28| 851.53
#2017-07-31| 842.80
#2017-08-01| 849.25
#2017-08-02| 850.84
#2017-08-03| 851.20
#2017-08-04| 855.81
#2017-08-07| 859.22
#2017-08-08| 861.63
#2017-08-09| 859.81
#2017-08-10| 859.47
#2017-08-11| 854.62
#2017-08-14| 854.23
#2017-08-15| 853.20
#2017-08-16| 853.27
#2017-08-17| 855.02
#2017-08-18| 855.92
#2017-08-21| 854.18
#2017-08-22| 855.45
#2017-08-23| 854.34
#2017-08-24| 852.74
#2017-08-25| 854.00
#2017-08-28| 856.77
#2017-08-29| 849.74
#2017-08-30| 858.16
#2017-08-31| 858.16
#2017-09-01| 858.16
#2017-09-04| 858.16
#2017-09-05| 851.93
#2017-09-06| 858.15
#2017-09-07| 868.33
#2017-09-08| 870.67
#2017-09-11| 871.93
#2017-09-12| 873.52
#2017-09-13| 874.68
#2017-09-14| 873.67
#2017-09-15| 876.76
#2017-09-18| 877.98
#2017-09-19| 872.64
#2017-09-20| 872.00
#2017-09-21| 870.27
#2017-09-22| 870.27
#2017-09-25| 864.63
#2017-09-26| 864.49
#2017-09-27| 860.29
#2017-09-28| 855.63
#2017-09-29| 856.16
#2017-10-02| 857.06
#2017-10-03| 858.63
#2017-10-04| 861.45
#2017-10-05| 860.44
#2017-10-06| 859.47
#2017-10-09| 861.11
#2017-10-10| 862.53
#2017-10-11| 862.41
#2017-10-12| 861.59
#2017-10-13| 861.21
#2017-10-16| 859.43
#2017-10-17| 853.36
#2017-10-18| 853.36
#2017-10-19| 852.16
#2017-10-20| 849.04
#2017-10-23| 846.21
#2017-10-24| 845.34
#2017-10-25| 844.82
#2017-10-26| 843.70
#2017-10-27| 843.31
#2017-10-30| 845.73
#2017-10-31| 846.49
#2017-11-01| 845.09
#2017-11-02| 846.80
#2017-11-03| 846.86
#2017-11-06| 847.83
#2017-11-07| 849.58
#2017-11-08| 844.89
#2017-11-09| 850.51
#2017-11-10| 853.19
#2017-11-13| 850.97
#2017-11-14| 854.16
#2017-11-15| 850.86
#2017-11-16| 848.21
#2017-11-17| 852.41
#2017-11-20| 851.36
#2017-11-21| 851.60
#2017-11-22| 859.26
#2017-11-23| 860.43
#2017-11-24| 855.79
#2017-11-27| 856.58
#2017-11-28| 857.04
#2017-11-29| 861.23
#2017-11-30| 858.24
#2017-12-01| 858.24
#2017-12-04| 863.31
#2017-12-05| 873.27
#2017-12-06| 864.44
#2017-12-07| 860.67
#2017-12-08| 862.64
#2017-12-11| 865.09
#2017-12-12| 874.54
#2017-12-13| 878.17
#2017-12-14| 900.82
#2017-12-15| 899.59
#2017-12-18| 897.59
#2017-12-19| 891.39
#2017-12-20| 901.80
#2017-12-21| 899.24
#2017-12-22| 899.84
#2017-12-25| 899.84
#2017-12-26| 898.11
#2017-12-27| 901.95
#2017-12-28| 909.15
#2017-12-29| 919.71
#2018-01-01| 919.71
#2018-01-02| 923.16
#2018-01-03| 931.51
#2018-01-04| 934.55
#2018-01-05| 942.01
#2018-01-08| 949.94
#2018-01-09| 941.05
#2018-01-10| 942.14
#2018-01-11| 948.12
#2018-01-12| 955.24
#2018-01-15| 958.88
#2018-01-16| 957.94
#2018-01-17| 961.45
#2018-01-18| 959.20
#2018-01-19| 967.17
#2018-01-22| 973.11
#2018-01-23| 976.78
#2018-01-24| 980.95
#2018-01-25| 998.19
#2018-01-26|1008.90
#2018-01-29|1023.72
#2018-01-30|1018.91
#2018-01-31|1018.91
#2018-02-01|1018.91
#2018-02-02|1023.11
#2018-02-05|1008.44
#2018-02-06| 982.10
#2018-02-07| 999.91
#2018-02-08| 998.07
#2018-02-09| 981.97
#2018-02-12| 985.68
#2018-02-13| 988.44
#2018-02-14| 997.79
#2018-02-15|1002.58
#2018-02-16|1002.58
#2018-02-19|1013.77
#2018-02-20|1011.40
#2018-02-21|1014.25
#2018-02-22|1012.72
#2018-02-23|1022.70
#2018-02-26|1031.67
#2018-02-27|1039.76
#2018-02-28|1034.11
#2018-03-01|1029.47
#2018-03-02|1036.88
#2018-03-05|1028.11
#2018-03-06|1032.23
#2018-03-07|1025.32
#2018-03-08|1025.13
#2018-03-09|1023.82
#2018-03-12|1032.05
#2018-03-13|1040.34
#2018-03-14|1039.44
#2018-03-15|1029.17
#2018-03-16|1031.90
#2018-03-19|1032.26
#2018-03-20|1036.13
#2018-03-21|1037.91
#2018-03-22|1054.94
#2018-03-23|1046.36
#2018-03-26|1049.64
#2018-03-27|1056.38
#2018-03-28|1059.97
#2018-03-29|1059.33
#2018-03-30|1063.01
#2018-04-02|1059.42
#2018-04-03|1058.57
#2018-04-04|1036.32
#2018-04-05|1051.11
#2018-04-06|1048.66
#2018-04-09|1048.93
#2018-04-10|1053.80
#2018-04-11|1061.60
#2018-04-12|1062.16
#2018-04-13|1060.86
#2018-04-16|1062.77
#2018-04-17|1061.09
#2018-04-18|1062.50
#2018-04-19|1071.53
#2018-04-20|1068.10
#2018-04-23|1063.75
#2018-04-24|1055.56
#2018-04-25|1046.25
#2018-04-26|1047.91
#2018-04-27|1050.50
#2018-04-30|1054.26
#2018-05-01|1054.26
#2018-05-02|1042.65
#2018-05-03|1040.47
#2018-05-04|1027.69
#2018-05-07|1017.86
#2018-05-08|1032.98
#2018-05-09|1032.98
#2018-05-10|1032.98
#2018-05-11|1032.98
#2018-05-14|1036.69
#2018-05-15|1032.59
#2018-05-16|1042.65
#2018-05-17|1036.10
#2018-05-18|1037.87
#2018-05-21|1041.51
#2018-05-22|1050.70
#2018-05-23|1028.45
#2018-05-24|1001.06
#2018-05-25|1010.41
#2018-05-28|1000.81
#2018-05-29|1000.81
#2018-05-30| 962.52
#2018-05-31| 968.97
#2018-06-01| 986.74
#2018-06-04| 989.26
#2018-06-05| 991.37
#2018-06-06|1010.50
#2018-06-07|1020.69
#2018-06-08|1012.50
#2018-06-11|1004.15
#2018-06-12| 993.30
#2018-06-13| 987.61
#2018-06-14| 986.34
#2018-06-15| 986.34
#2018-06-18| 978.16
#2018-06-19| 957.32
#2018-06-20| 945.40
#2018-06-21| 933.11
#2018-06-22| 942.15
#2018-06-25| 923.08
#2018-06-26| 920.72
#2018-06-27| 913.90
#2018-06-28| 915.46
#2018-06-29| 927.56
#2018-07-02| 917.78
#2018-07-03| 916.48
#2018-07-04| 918.98
#2018-07-05| 922.23
#2018-07-06| 906.84
#2018-07-09| 914.00
#2018-07-10| 920.51
#2018-07-11| 921.62
#2018-07-12| 941.17
#2018-07-13| 944.10
#2018-07-16| 946.83
#2018-07-17| 954.61
#2018-07-18| 958.57
#2018-07-19| 966.37
#2018-07-20| 966.08
#2018-07-23| 968.69
#2018-07-24| 968.54
#2018-07-25| 973.49
#2018-07-26| 974.95
#2018-07-27| 974.57
#2018-07-30| 973.88
#2018-07-31| 971.78
#2018-08-01| 976.73
#2018-08-02| 971.71
#2018-08-03| 968.49
#2018-08-06| 970.32
#2018-08-07| 973.88
#2018-08-08| 979.31
#2018-08-09| 980.61
#2018-08-10| 977.93
#2018-08-13| 971.94
#2018-08-14| 967.08
#2018-08-15| 966.78
#2018-08-16| 964.41
#2018-08-17| 964.35
#2018-08-20| 965.98
#2018-08-21| 972.64
#2018-08-22| 972.64
#2018-08-23| 985.38
#2018-08-24| 978.59
#2018-08-27| 983.85
#2018-08-28| 991.83
#2018-08-29| 991.14
#2018-08-30| 990.85
#2018-08-31| 990.85
#2018-09-03| 986.81
#2018-09-04| 985.14
#2018-09-05| 976.17
#2018-09-06| 977.96
#2018-09-07| 979.11
#2018-09-10| 979.11
#2018-09-11| 979.11
#2018-09-12| 972.38
#2018-09-13| 978.83
#2018-09-14| 985.45
#2018-09-17| 985.45
#2018-09-18| 973.03
#2018-09-19| 980.29
#2018-09-20| 984.02
#2018-09-21| 988.42
#2018-09-24| 986.36
#2018-09-25| 984.32
#2018-09-26| 983.77
#2018-09-27| 983.33
#2018-09-28| 989.33
#2018-10-01| 986.24
#2018-10-02| 986.72
#2018-10-03| 985.86
#2018-10-04| 983.54
#2018-10-05| 980.05
#2018-10-08| 976.31
#2018-10-09| 975.94
#2018-10-10| 965.00
#2018-10-11| 949.92
#2018-10-12| 967.67
#2018-10-15| 964.81
#2018-10-16| 969.02
#2018-10-17| 968.94
#2018-10-18| 968.72
#2018-10-19| 968.71
#2018-10-22| 965.01
#2018-10-23| 950.81
#2018-10-24| 947.92
#2018-10-25| 946.15
#2018-10-26| 939.97
#2018-10-29| 932.61
#2018-10-30| 932.64
#2018-10-31| 943.27
#2018-11-01| 943.78
#2018-11-02| 949.89
#2018-11-05| 945.99
#2018-11-06| 945.99
#2018-11-07| 947.01
#2018-11-08| 951.76
#2018-11-09| 943.94
#2018-11-12| 935.61
#2018-11-13| 931.98
#2018-11-14| 933.91
#2018-11-15| 939.33
#2018-11-16| 946.47
#2018-11-19| 958.31
#2018-11-20| 958.31
#2018-11-21| 949.29
#2018-11-22| 948.01
#2018-11-23| 949.62
#2018-11-26| 954.65
#2018-11-27| 951.60
#2018-11-28| 952.36
#2018-11-29| 959.37
#2018-11-30| 955.30
#2018-12-03| 964.81
#2018-12-04| 967.16
#2018-12-05| 966.25
#2018-12-06| 963.99
#2018-12-07| 962.80
#2018-12-10| 952.95
#2018-12-11| 941.69
#2018-12-12| 952.13
#2018-12-13| 962.11
#2018-12-14| 955.31
#2018-12-17| 941.18
#2018-12-18| 937.90
#2018-12-19| 948.75
#2018-12-20| 946.36
#2018-12-21| 945.63
#2018-12-24| 946.82
#2018-12-25| 946.82
#2018-12-26| 951.41
#2018-12-27| 961.98
#2018-12-28| 967.18
#2018-12-31| 967.61
#2019-01-01| 967.61
#2019-01-02| 958.82
#2019-01-03| 957.95
#2019-01-04| 960.13
#2019-01-07| 970.65
#2019-01-08| 969.09
#2019-01-09| 971.07
#2019-01-10| 977.72
#2019-01-11| 979.50
#2019-01-14| 977.01
#2019-01-15| 980.90
#2019-01-16| 975.23
#2019-01-17| 975.01
#2019-01-18| 980.90
#2019-01-21| 980.90
#2019-01-22| 984.56
#2019-01-23| 975.68
#2019-01-24| 978.81
#2019-01-25| 985.02
#2019-01-28| 987.74
#2019-01-29| 986.50
#2019-01-30| 985.60
#2019-01-31| 985.72
#2019-02-01| 985.72
#2019-02-04| 990.57
#2019-02-05| 990.57
#2019-02-06| 990.57
#2019-02-07| 997.79
#2019-02-08| 997.86
#2019-02-11|1000.59
#2019-02-12| 997.70
#2019-02-13|1000.40
#2019-02-14| 997.67
#2019-02-15| 990.70
#2019-02-18| 992.43
#2019-02-19| 993.75
#2019-02-20|1003.66
#2019-02-21|1004.11
#2019-02-22|1002.60
#2019-02-25|1006.10
#2019-02-26|1007.77
#2019-02-27|1008.35
#2019-02-28|1001.66
#2019-03-01| 994.66
#2019-03-04| 993.49
#2019-03-05| 991.58
#2019-03-06| 985.67
#2019-03-07| 984.43
#2019-03-08| 981.10
#2019-03-11| 971.26
#2019-03-12| 978.79
#2019-03-13| 982.98
#2019-03-14| 981.36
#2019-03-15| 985.03
#2019-03-18| 987.03
#2019-03-19| 986.34
#2019-03-20| 986.57
#2019-03-21| 970.75
#2019-03-22| 968.72
#2019-03-25| 961.15
#2019-03-26| 960.19
#2019-03-27| 953.77
#2019-03-28| 952.06
#2019-03-29| 951.35
#2019-04-01| 934.34
#2019-04-02| 939.74
#2019-04-03| 946.49
#2019-04-04| 946.55
#2019-04-05| 942.69
#2019-04-08| 936.54
#2019-04-09| 937.58
#2019-04-10| 935.18
#2019-04-11| 931.14
#2019-04-12| 931.27
#2019-04-15| 931.76
#2019-04-16| 925.64
#2019-04-17| 919.51
#2019-04-18| 917.76
#2019-04-19| 919.93
#2019-04-22| 926.62
#2019-04-23| 928.53
#2019-04-24| 931.49
#2019-04-25| 927.12
#2019-04-26| 929.02
#2019-04-29| 928.36
#2019-04-30| 931.84
#2019-05-01| 931.84
#2019-05-02| 929.23
#2019-05-03| 929.79
#2019-05-06| 927.18
#2019-05-07| 925.66
#2019-05-08| 925.69
#2019-05-09| 918.11
#2019-05-10| 915.28
#2019-05-13| 913.23
#2019-05-14| 914.53
#2019-05-15| 915.60
#2019-05-16| 912.33
#2019-05-17| 913.76
#2019-05-20| 913.76
#2019-05-21| 912.64
#2019-05-22| 912.64
#2019-05-23| 910.73
#2019-05-24| 910.74
#2019-05-27| 916.20
#2019-05-28| 921.24
#2019-05-29| 918.98
#2019-05-30| 930.19
#2019-05-31| 934.15
#2019-06-03| 935.39
#2019-06-04| 933.85
#2019-06-05| 933.85
#2019-06-06| 933.85
#2019-06-07| 936.90
#2019-06-10| 939.96
#2019-06-11| 938.50
#2019-06-12| 938.80
#2019-06-13| 934.89
#2019-06-14| 928.36
#2019-06-17| 921.36
#2019-06-18| 922.08
#2019-06-19| 924.38
#2019-06-20| 930.08
#2019-06-21| 931.89
#2019-06-24| 934.67
#2019-06-25| 933.26
#2019-06-26| 933.53
#2019-06-27| 934.25
#2019-06-28| 934.84
#2019-07-01| 937.13
#2019-07-02| 940.98
#2019-07-03| 939.15
#2019-07-04| 938.74
#2019-07-05| 939.20
#2019-07-08| 935.53
#2019-07-09| 936.61
#2019-07-10| 937.43
#2019-07-11| 940.86
#2019-07-12| 935.20
#2019-07-15| 935.45
#2019-07-16| 933.73
#2019-07-17| 931.47
#2019-07-18| 929.51
#2019-07-19| 933.04
#2019-07-22| 929.55
#2019-07-23| 925.75
#2019-07-24| 921.00
#2019-07-25| 922.53
#2019-07-26| 914.85
#2019-07-29| 907.03
#2019-07-30| 907.03
#2019-07-31| 897.99
#2019-08-01| 893.30
#2019-08-02| 886.72
#2019-08-05| 873.47
#2019-08-06| 871.97
#2019-08-07| 868.00
#2019-08-08| 873.35
#2019-08-09| 873.06
#2019-08-12| 873.06
#2019-08-13| 854.54
#2019-08-14| 859.66
#2019-08-15| 853.88
#2019-08-16| 856.24
#2019-08-19| 855.63
#2019-08-20| 858.93
#2019-08-21| 854.16
#2019-08-22| 856.27
#2019-08-23| 859.17
#2019-08-26| 855.05
#2019-08-27| 848.20
#2019-08-28| 843.01
#2019-08-29| 842.49
#2019-08-30| 854.76
#2019-09-02| 854.76
#2019-09-03| 842.92
#2019-09-04| 850.42
#2019-09-05| 854.49
#2019-09-06| 854.96
#2019-09-09| 854.96
#2019-09-10| 858.33
#2019-09-11| 858.53
#2019-09-12| 860.45
#2019-09-13| 862.24
#2019-09-16| 862.24
#2019-09-17| 857.96
#2019-09-18| 860.06
#2019-09-19| 857.42
#2019-09-20| 864.72
#2019-09-23| 862.56
#2019-09-24| 859.59
#2019-09-25| 856.10
#2019-09-26| 858.61
#2019-09-27| 853.95
#2019-09-30| 854.53
#2019-10-01| 855.29
#2019-10-02| 845.87
#2019-10-03| 837.58
#2019-10-04| 836.37
#2019-10-07| 836.85
#2019-10-08| 836.55
#2019-10-09| 829.48
#2019-10-10| 831.59
#2019-10-11| 833.13
#2019-10-14| 839.82
#2019-10-15| 840.52
#2019-10-16| 842.85
#2019-10-17| 846.21
#2019-10-18| 846.47
#2019-10-21| 845.68
#2019-10-22| 845.07
#2019-10-23| 841.74
#2019-10-24| 842.40
#2019-10-25| 840.96
#2019-10-28| 840.96
#2019-10-29| 848.51
#2019-10-30| 852.14
#2019-10-31| 876.19
#2019-11-01| 872.68
#2019-11-04| 875.70
#2019-11-05| 885.08
#2019-11-06| 884.15
#2019-11-07| 889.34
#2019-11-08| 893.05
#2019-11-11| 891.54
#2019-11-12| 888.13
#2019-11-13| 879.07
#2019-11-14| 878.48
#2019-11-15| 879.01
#2019-11-18| 880.86
#2019-11-19| 882.92
#2019-11-20| 880.50
#2019-11-21| 874.82
#2019-11-22| 874.19
#2019-11-25| 872.37
#2019-11-26| 864.53
#2019-11-27| 869.16
#2019-11-28| 867.67
#2019-11-29| 860.45
#2019-12-02| 858.47
#2019-12-03| 854.71
#2019-12-04| 852.63
#2019-12-05| 856.56
#2019-12-06| 855.30
#2019-12-09| 853.18
#2019-12-10| 850.59
#2019-12-11| 852.71
#2019-12-12| 852.14
#2019-12-13| 860.04
#2019-12-16| 857.90
#2019-12-17| 860.60
#2019-12-18| 879.04
#2019-12-19| 880.49
#2019-12-20| 879.59
#2019-12-23| 883.72
#2019-12-24| 881.63
#2019-12-25| 881.63
#2019-12-26| 880.68
#2019-12-27| 886.73
#2019-12-30| 895.22
#2019-12-31| 881.87
#2020-01-01| 881.87
#2020-01-02| 894.58
#2020-01-03| 894.08
#2020-01-06| 890.04
#2020-01-07| 899.54
#2020-01-08| 880.82
#2020-01-09| 888.51
#2020-01-10| 890.50
#2020-01-13| 887.13
#2020-01-14| 880.13
#2020-01-15| 885.58
#2020-01-16| 888.67
#2020-01-17| 891.60
#2020-01-20| 886.08
#2020-01-21| 882.40
#2020-01-22| 870.00
#2020-01-23| 870.06
#2020-01-24| 873.34
#2020-01-27| 873.34
#2020-01-28| 856.40
#2020-01-29| 859.39
#2020-01-30| 855.87
#2020-01-31| 846.69
#2020-02-03| 838.03
#2020-02-04| 837.96
#2020-02-05| 834.34
#2020-02-06| 843.77
#2020-02-07| 846.47
#2020-02-10| 838.87
#2020-02-11| 844.40
#2020-02-12| 825.94
#2020-02-13| 822.68
#2020-02-14| 821.01
#2020-02-17| 822.30
#2020-02-18| 822.54
#2020-02-19| 823.15
#2020-02-20| 822.43
#2020-02-21| 821.03
#2020-02-24| 789.93
#2020-02-25| 794.20
#2020-02-26| 792.90
#2020-02-27| 801.26
#2020-02-28| 791.91
#2020-03-02| 784.28
#2020-03-03| 795.34
#2020-03-04| 808.55
#2020-03-05| 813.94
#2020-03-06| 803.25
#2020-03-09| 766.43
#2020-03-10| 774.06
#2020-03-11| 775.03
#2020-03-12| 749.02
#2020-03-13| 702.10
#2020-03-16| 655.10
#2020-03-17| 635.66
#2020-03-18| 611.69
#2020-03-19| 583.50
#2020-03-20| 642.08
#2020-03-23| 610.49
#2020-03-24| 649.78
#2020-03-25| 666.97
#2020-03-26| 670.84
#2020-03-27| 682.37
#2020-03-30| 674.56
#2020-03-31| 682.67
#2020-04-01| 664.47
#2020-04-02| 667.38
#2020-04-03| 665.04
#2020-04-06| 674.77
#2020-04-07| 685.73
#2020-04-08| 682.72
#2020-04-09| 688.06
#2020-04-10| 687.45
#2020-04-13| 686.67
#2020-04-14| 691.22
#2020-04-15| 693.18
#2020-04-16| 687.95
#2020-04-17| 697.66
#2020-04-20| 701.50
#2020-04-21| 682.81
#2020-04-22| 681.47
#2020-04-23| 680.85
#2020-04-24| 677.90
#2020-04-27| 679.08
#2020-04-28| 675.78
#2020-04-29| 680.73
#2020-04-30| 702.23
#2020-05-01| 702.23
#2020-05-04| 683.37
#2020-05-05| 691.66
#2020-05-06| 680.21
#2020-05-07| 680.21
#2020-05-08| 680.53
#2020-05-11| 680.53
#2020-05-12| 676.60
#2020-05-13| 680.12
#2020-05-14| 674.25
#2020-05-15| 673.43
#2020-05-18| 671.20
#2020-05-19| 679.64
#2020-05-20| 679.22
#2020-05-21| 684.79
#2020-05-22| 671.97
#2020-05-25| 671.97
#2020-05-26| 671.97
#2020-05-27| 672.23
#2020-05-28| 672.10
#2020-05-29| 675.63
#2020-06-01| 676.15
#2020-06-02| 702.85
#2020-06-03| 761.32
#2020-06-04| 772.32
#2020-06-05| 765.73
#2020-06-08| 765.73
#2020-06-09| 771.44
#2020-06-10| 775.94
#2020-06-11| 767.29
#2020-06-12| 747.46
#2020-06-15| 724.03
#2020-06-16| 728.49
#2020-06-17| 737.35
#2020-06-18| 730.62
#2020-06-19| 725.18
#2020-06-22| 728.10
#2020-06-23| 719.60
#2020-06-24| 720.89
#2020-06-25| 714.80
#2020-06-26| 715.99
#2020-06-29| 710.48
#2020-06-30| 711.48
#2020-07-01| 713.68
#2020-07-02| 726.98
#2020-07-03| 733.05
#2020-07-06| 743.31
#2020-07-07| 744.05
#2020-07-08| 760.51
#2020-07-09| 770.09
#2020-07-10| 770.59
#2020-07-13| 771.44
#2020-07-14| 769.33
#2020-07-15| 771.40
#2020-07-16| 763.74
#2020-07-17| 764.37
#2020-07-20| 748.52
#2020-07-21| 756.00
#2020-07-22| 753.85
#2020-07-23| 759.02
#2020-07-24| 750.13
#2020-07-27| 747.51
#2020-07-28| 748.42
#2020-07-29| 749.25
#2020-07-30| 738.47
#2020-07-31| 738.47
#2020-08-03| 721.11
#2020-08-04| 724.09
#2020-08-05| 724.96
#2020-08-06| 734.79
#2020-08-07| 730.23
#2020-08-10| 730.94
#2020-08-11| 731.53
#2020-08-12| 748.97
#2020-08-13| 762.55
#2020-08-14| 758.43
#2020-08-17| 760.10
#2020-08-18| 751.12
#2020-08-19| 748.22
#2020-08-20| 748.22
#2020-08-21| 740.45
#2020-08-24| 732.46
#2020-08-25| 733.83
#2020-08-26| 726.85
#2020-08-27| 726.47
#2020-08-28| 714.22
#2020-08-31| 714.22
#2020-09-01| 707.01
#2020-09-02| 718.54
#2020-09-03| 715.84
#2020-09-04| 713.74
#2020-09-07| 714.03
#2020-09-08| 716.97
#2020-09-09| 714.46
#2020-09-10| 717.91
#2020-09-11| 715.70
#2020-09-14| 711.69
#2020-09-15| 733.46
#2020-09-16| 733.46
#2020-09-17| 725.07
#2020-09-18| 716.58
#2020-09-21| 708.52
#2020-09-22| 711.16
#2020-09-23| 700.77
#2020-09-24| 690.99
#2020-09-25| 689.70
#2020-09-28| 688.34
#2020-09-29| 697.18
#2020-09-30| 702.19
#2020-10-01| 702.05
#2020-10-02| 696.38
#2020-10-05| 699.99
#2020-10-06| 702.69
#2020-10-07| 692.35
#2020-10-08| 711.46
#2020-10-09| 719.62
#2020-10-12| 708.90
#2020-10-13| 711.50
#2020-10-14| 703.35
#2020-10-15| 704.44
#2020-10-16| 699.84
#2020-10-19| 702.74
#2020-10-20| 699.02
#2020-10-21| 699.27
#2020-10-22| 692.96
#2020-10-23| 697.27
#2020-10-26| 693.43
#2020-10-27| 693.51
#2020-10-28| 692.94
#2020-10-29| 692.94
#2020-10-30| 676.23
#2020-11-02| 672.28
#2020-11-03| 673.39
#2020-11-04| 670.66
#2020-11-05| 683.56
#2020-11-06| 696.22
#2020-11-09| 698.40
#2020-11-10| 765.54
#2020-11-11| 773.81
#2020-11-12| 784.70
#2020-11-13| 786.16
#2020-11-16| 822.05
#2020-11-17| 842.09
#2020-11-18| 843.30
#2020-11-19| 817.04
#2020-11-20| 818.47
#2020-11-23| 815.72
#2020-11-24| 818.51
#2020-11-25| 838.02
#2020-11-26| 839.29
#2020-11-27| 840.50
#2020-11-30| 802.65
#2020-12-01| 826.30
#2020-12-02| 831.24
#2020-12-03| 850.73
#2020-12-04| 851.57
#2020-12-07| 853.31
#2020-12-08| 848.88
#2020-12-09| 887.84
#2020-12-10| 904.54
#2020-12-11| 959.08
#2020-12-14| 946.27
#2020-12-15| 951.40
#2020-12-16| 954.08
#2020-12-17| 946.88
#2020-12-18| 921.15
#2020-12-21| 917.09
#2020-12-22| 901.43
#2020-12-23| 909.70
#2020-12-24| 908.62
#2020-12-25| 908.62
#2020-12-28| 922.46
#2020-12-29| 923.09
#2020-12-30| 927.09
#2020-12-31| 920.87
#2021-01-01| 920.87
#2021-01-04| 919.47
#2021-01-05| 916.66
#2021-01-06| 904.57
#2021-01-07| 899.73
#2021-01-08| 903.64
#2021-01-11| 889.34
#2021-01-12| 871.32
#2021-01-13| 912.86
#2021-01-14| 922.44
#2021-01-15| 909.57
#2021-01-18| 892.23
#2021-01-19| 890.82
#2021-01-20| 901.82
#2021-01-21| 908.22
#2021-01-22| 905.35
#2021-01-25| 886.44
#2021-01-26| 898.97
#2021-01-27| 899.56
#2021-01-28| 899.56
#2021-01-29| 876.95
#2021-02-01| 876.95
#2021-02-02| 872.59
#2021-02-03| 875.76
#2021-02-04| 875.76
#2021-02-05| 872.69
#2021-02-08| 871.66
#2021-02-09| 888.32
#2021-02-10| 906.53
#2021-02-11| 907.83
#2021-02-12| 907.83
#2021-02-15| 912.26
#2021-02-16| 917.64
#2021-02-17| 909.03
#2021-02-18| 889.38
#2021-02-19| 896.63
#2021-02-22| 888.04
#2021-02-23| 883.39
#2021-02-24| 883.67
#2021-02-25| 902.95
#2021-02-26| 901.44
#2021-03-01| 898.84
#2021-03-02| 903.16
#2021-03-03| 903.48
#2021-03-04| 910.43
#2021-03-05| 927.51
#2021-03-08| 932.38
#2021-03-09| 934.38
#2021-03-10| 937.86
#2021-03-11| 943.58
#2021-03-12| 931.72
#2021-03-15| 937.65
#2021-03-16| 934.96
#2021-03-17| 923.85
#2021-03-18| 931.13
#2021-03-19| 927.33
#2021-03-22| 920.71
#2021-03-23| 910.69
#2021-03-24| 909.56
#2021-03-25| 904.07
#2021-03-26| 906.58
#2021-03-29| 915.96
#2021-03-30| 918.97
#2021-03-31| 904.15
#2021-04-01| 906.55
#2021-04-02| 909.46
#2021-04-05| 909.71
#2021-04-06| 907.73
#2021-04-07| 916.60
#2021-04-08| 905.64
#2021-04-09| 905.62
#2021-04-12| 905.63
#2021-04-13| 905.04
#2021-04-14| 903.52
#2021-04-15| 906.65
#2021-04-16| 902.70
#2021-04-19| 900.47
#2021-04-20| 906.22
#2021-04-21| 900.62
#2021-04-22| 905.11
#2021-04-23| 899.40
#2021-04-26| 907.70
#2021-04-27| 901.59
#2021-04-28| 901.25
#2021-04-29| 901.25
#2021-04-30| 897.05
#2021-05-03| 894.01
#2021-05-04| 888.09
#2021-05-05| 884.42
#2021-05-06| 884.17
#2021-05-07| 888.70
#2021-05-10| 889.02
#2021-05-11| 882.74
#2021-05-12| 891.09
#2021-05-13| 891.09
#2021-05-14| 891.09
#2021-05-17| 904.50
#2021-05-18| 903.40
#2021-05-19| 893.92
#2021-05-20| 893.87
#2021-05-21| 887.19
#2021-05-24| 891.47
#2021-05-25| 893.71
#2021-05-26| 893.71
#2021-05-27| 908.08
#2021-05-28| 923.28
#2021-05-31| 914.96
#2021-06-01| 919.14
#2021-06-02| 929.32
#2021-06-03| 927.32
#2021-06-04| 920.39
#2021-06-07| 920.39
#2021-06-08| 936.69
#2021-06-09| 931.97
#2021-06-10| 929.44
#2021-06-11| 931.54
#2021-06-14| 933.45
#2021-06-15| 932.16
#2021-06-16| 931.47
#2021-06-17| 924.35
#2021-06-18| 927.11
#2021-06-21| 920.90
#2021-06-22| 920.55
#2021-06-23| 919.03
#2021-06-24| 921.31
#2021-06-25| 923.15
#2021-06-28| 917.64
#2021-06-29| 915.76
#2021-06-30| 911.30
#2021-07-01| 911.97
#2021-07-02| 910.30
#2021-07-05| 911.97
#2021-07-06| 908.32
#2021-07-07| 904.78
#2021-07-08| 890.38
#2021-07-09| 893.48
#2021-07-12| 893.35
#2021-07-13| 893.13
#2021-07-14| 889.11
#2021-07-15| 888.29
#2021-07-16| 887.10
#2021-07-19| 881.69
#2021-07-20| 881.69
#2021-07-21| 874.05
#2021-07-22| 880.97
#2021-07-23| 878.14
#2021-07-26| 871.69
#2021-07-27| 873.41
#2021-07-28| 874.27
#2021-07-29| 872.02
#2021-07-30| 870.12
#2021-08-02| 868.42
#2021-08-03| 877.67
#2021-08-04| 871.35
#2021-08-05| 875.38
#2021-08-06| 871.46
#2021-08-09| 870.60
#2021-08-10| 870.60
#2021-08-11| 872.05
#2021-08-12| 872.63
#2021-08-13| 871.80
#2021-08-16| 867.08
#2021-08-17| 875.22
#2021-08-18| 875.19
#2021-08-19| 870.94
#2021-08-20| 874.70
#2021-08-23| 882.16
#2021-08-24| 912.70
#2021-08-25| 917.06
#2021-08-26| 929.47
#2021-08-27| 929.26
#2021-08-30| 939.99
#2021-08-31| 939.99
#2021-09-01| 926.97
#2021-09-02| 924.87
#2021-09-03| 937.72
#2021-09-06| 932.56
#2021-09-07| 927.95
#2021-09-08| 935.52
#2021-09-09| 926.38
#2021-09-10| 929.76
#2021-09-13| 930.00
#2021-09-14| 918.14
#2021-09-15| 920.96
#2021-09-16| 920.96
#2021-09-17| 921.40
#2021-09-20| 913.36
#2021-09-21| 915.86
#2021-09-22| 916.64
#2021-09-23| 925.23
#2021-09-24| 919.52
#2021-09-27| 923.45
#2021-09-28| 927.79
#2021-09-29| 929.91
#2021-09-30| 924.74
#2021-10-01| 922.08
#2021-10-04| 920.80
#2021-10-05| 921.15
#2021-10-06| 925.90
#2021-10-07| 927.39
#2021-10-08| 929.36
#2021-10-11| 940.99
#2021-10-12| 952.65
#2021-10-13| 965.94
#2021-10-14| 963.20
#2021-10-15| 965.33
#2021-10-18| 971.37
#2021-10-19| 971.37
#2021-10-20| 980.17
#2021-10-21| 971.28
#2021-10-22| 968.12
#2021-10-25| 969.63
#2021-10-26| 968.98
#2021-10-27| 968.53
#2021-10-28| 965.25
#2021-10-29| 960.54
#2021-11-01| 932.56
#2021-11-02| 934.80
#2021-11-03| 934.00
#2021-11-04| 934.00
#2021-11-05| 932.48
#2021-11-08| 934.40
#2021-11-09| 932.78
#2021-11-10| 929.52
#2021-11-11| 927.65
#2021-11-12| 932.94
#2021-11-15| 930.78
#2021-11-16| 930.68
#2021-11-17| 931.71
#2021-11-18| 930.52
#2021-11-19| 933.63
#2021-11-22| 937.23
#2021-11-23| 935.25
#2021-11-24| 931.78
#2021-11-25| 922.46
#2021-11-26| 915.32
#2021-11-29| 910.17
#2021-11-30| 914.01
#2021-12-01| 904.32
#2021-12-02| 906.28
#2021-12-03| 906.06
#2021-12-06| 905.01
#2021-12-07| 921.33
#2021-12-08| 921.77
#2021-12-09| 923.88
#2021-12-10| 922.26
#2021-12-13| 925.23
#2021-12-14| 917.27
#2021-12-15| 919.16
#2021-12-16| 931.46
#2021-12-17| 935.73
#2021-12-20| 931.72
#2021-12-21| 938.83
#2021-12-22| 943.61
#2021-12-23| 950.62
#2021-12-24| 950.25
#2021-12-27| 959.04
#2021-12-28| 963.38
#2021-12-29| 965.68
#2021-12-30| 960.11
#2021-12-31| 965.82
#2022-01-03| 966.57
#2022-01-04| 962.45
#2022-01-05| 965.77
#2022-01-06| 953.53
#2022-01-07| 960.21
#2022-01-10| 972.02
#2022-01-11| 990.18
#2022-01-12| 986.74
#2022-01-13| 994.63
#2022-01-14| 987.59
#2022-01-17| 984.48
#2022-01-18| 984.48
#2022-01-19| 968.06
#2022-01-20| 963.83
#2022-01-21| 965.37
#2022-01-24| 962.11
#2022-01-25| 959.61
#2022-01-26| 964.42
#2022-01-27| 964.11
#2022-01-28| 968.42
#2022-01-31| 964.03
#2022-02-01| 964.03
#2022-02-02| 964.03
#2022-02-03| 970.79
#2022-02-04| 969.72
#2022-02-07| 970.66
#2022-02-08| 969.96
#2022-02-09| 989.98
#2022-02-10|1001.62
#2022-02-11|1001.73
#2022-02-14|1006.76
#2022-02-15|1012.77
#2022-02-16|1016.83
#2022-02-17|1014.59
#2022-02-18|1010.59
#2022-02-21|1013.99
#2022-02-22|1004.02
#2022-02-23|1008.81
#2022-02-24| 993.14
#2022-02-25|1014.00
#2022-02-28|1021.28
#2022-03-01|1013.24
#2022-03-02|1005.68
#2022-03-03|1018.35
#2022-03-04|1013.84
#2022-03-07| 986.63
#2022-03-08| 977.54
#2022-03-09| 992.68
#2022-03-10|1015.17
#2022-03-11|1010.32
#2022-03-14|1012.08
#2022-03-15|1016.85
#2022-03-16|1037.77
#2022-03-17|1059.90
#2022-03-18|1060.13
#2022-03-21|1048.41
#2022-03-22|1042.14
#2022-03-23|1050.77
#2022-03-24|1052.09
#2022-03-25|1057.28
#2022-03-28|1056.88
#2022-03-29|1050.40
#2022-03-30|1054.51
#2022-03-31|1059.03
#2022-04-01|1069.06
#2022-04-04|1059.77
#2022-04-05|1054.39
#2022-04-06|1057.53
#2022-04-07|1053.62
#2022-04-08|1053.95
#2022-04-11|1050.20
#2022-04-12|1047.93
#2022-04-13|1048.71
#2022-04-14|1044.51
#2022-04-15|1041.38
#2022-04-18|1026.62
#2022-04-19|1026.62
#2022-04-20|1025.81
#2022-04-21|1032.32
#2022-04-22|1032.62
#2022-04-25|1020.50
#2022-04-26|1025.87
#2022-04-27|1022.97
#2022-04-28|1028.30
#2022-04-29|1030.42
#2022-05-02|1030.42
#2022-05-03|1030.42
#2022-05-04|1030.42
#2022-05-05|1017.73
#2022-05-06|1010.12
#2022-05-09|1002.94
#2022-05-10|1008.89
#2022-05-11|1015.83
#2022-05-12|1008.09
#2022-05-13| 993.59
#2022-05-16| 993.59
#2022-05-17| 997.04
#2022-05-18|1005.76
#2022-05-19| 997.95
#2022-05-20| 997.10
#2022-05-23| 997.91
#2022-05-24| 990.59
#2022-05-25| 994.60
#2022-05-26|1001.42
#2022-05-27|1010.03
#2022-05-30|1009.85
#2022-05-31|1029.71
#2022-06-01|1015.41
#2022-06-02|1012.78
#2022-06-03|1005.01
#2022-06-06|1005.01
#2022-06-07| 996.94
#2022-06-08|1001.12
#2022-06-09| 999.22
#2022-06-10| 990.83
#2022-06-13| 973.76
#2022-06-14| 978.28
#2022-06-15| 973.66
#2022-06-16| 990.35
#2022-06-17| 986.92
#2022-06-20| 971.66
#2022-06-21| 979.71
#2022-06-22| 966.34
#2022-06-23| 963.37
#2022-06-24| 967.22
#2022-06-27| 969.51
#2022-06-28| 977.64
#2022-06-29| 972.90
#2022-06-30| 964.69
#2022-07-01| 971.85
#2022-07-04| 968.27
#2022-07-05| 969.58
#2022-07-06| 967.52
#2022-07-07| 961.88
#2022-07-08| 968.30
#2022-07-11| 968.30
#2022-07-12| 966.66
#2022-07-13| 961.85
#2022-07-14| 963.80
#2022-07-15| 960.34
#2022-07-18| 959.38
#2022-07-19| 959.68
#2022-07-20| 962.94
#2022-07-21| 969.64
#2022-07-22| 988.21
#2022-07-25| 991.98
#2022-07-26| 989.28
#2022-07-27| 991.77
#2022-07-28|1000.14
#2022-07-29| 998.98
#2022-08-01| 999.17
#2022-08-02|1000.40
#2022-08-03| 993.23
#2022-08-04| 999.86
#2022-08-05| 997.88
#2022-08-08| 998.63
#2022-08-09|1002.18
#2022-08-10| 999.32
#2022-08-11|1009.37
#2022-08-12|1012.57
#2022-08-15|1007.00
#2022-08-16|1007.24
#2022-08-17|1005.49
#2022-08-18|1005.83
#2022-08-19| 999.68
#2022-08-22| 989.84
#2022-08-23| 985.51
#2022-08-24| 988.37
#2022-08-25| 995.43
#2022-08-26|1002.01
#2022-08-29| 996.84
#2022-08-30|1007.71
#2022-08-31|1007.71
#2022-09-01|1001.68
#2022-09-02|1002.60
#2022-09-05|1001.21
#2022-09-06| 996.71
#2022-09-07| 994.36
#2022-09-08| 995.11
#2022-09-09|1001.76
#2022-09-12|1004.15
#2022-09-13| 991.90
#2022-09-14| 975.03
#2022-09-15| 975.57
#2022-09-16| 975.57
#2022-09-19| 973.16
#2022-09-20| 975.82
#2022-09-21| 972.73
#2022-09-22| 965.66
#2022-09-23| 958.43
#2022-09-26| 942.00
#2022-09-27| 930.63
#2022-09-28| 930.25
#2022-09-29| 925.26
#2022-09-30| 928.18
#2022-10-03| 927.95
#2022-10-04| 937.70
#2022-10-05| 941.41
#2022-10-06| 939.34
#2022-10-07| 935.82
#2022-10-10| 935.82
#2022-10-11| 920.14
#2022-10-12| 921.80
#2022-10-13| 915.10
#2022-10-14| 915.08
#2022-10-17| 914.62
#2022-10-18| 912.89
#2022-10-19| 930.65
#2022-10-20| 943.45
#2022-10-21| 949.95
#2022-10-24| 949.95
#2022-10-25| 949.20
#2022-10-26| 952.47
#2022-10-27| 950.71
#2022-10-28| 942.22
#2022-10-31| 947.81
#2022-11-01| 937.61
#2022-11-02| 939.67
#2022-11-03| 920.98
#2022-11-04| 922.77
#2022-11-07| 924.35
#2022-11-08| 929.56
#2022-11-09| 944.64
#2022-11-10| 947.30
#2022-11-11| 963.88
#2022-11-14| 964.20
#2022-11-15| 967.60
#2022-11-16| 960.33
#2022-11-17| 964.05
#2022-11-18| 964.05
#2022-11-21| 961.19
#2022-11-22| 957.87
#2022-11-23| 958.40
#2022-11-24|1017.04
#2022-11-25|1016.54
#2022-11-28|1016.54
#2022-11-29|1002.49
#2022-11-30|1019.69
#2022-12-01|1025.03
#2022-12-02|1019.07
#2022-12-05|1025.05
#2022-12-06|1018.79
#2022-12-07|1020.41
#2022-12-08|1015.22
#2022-12-09|1018.76
#2022-12-12|1019.01
#2022-12-13|1018.24
#2022-12-14|1038.43
#2022-12-15|1022.96
#2022-12-16|1022.57
#2022-12-19|1022.80
#2022-12-20|1018.97
#2022-12-21|1022.95
#2022-12-22|1022.32
#2022-12-23|1027.56
#2022-12-26|1027.56
#2022-12-27|1007.28
#2022-12-28|1008.24
#2022-12-29|1020.58
#2022-12-30|1021.39
#2023-01-02|1021.39
#2023-01-03|1012.28
#2023-01-04|1011.09
#2023-01-05|1021.26
#2023-01-06|1016.42
#2023-01-09|1028.67
#2023-01-10|1027.31
#2023-01-11|1032.36
#2023-01-12|1033.25
#2023-01-13|1044.65
#2023-01-16|1044.65
#2023-01-17|1041.81
#2023-01-18|1042.04
#2023-01-19|1041.04
#2023-01-20|1049.71
#2023-01-23|1049.71
#2023-01-24|1049.71
#2023-01-25|1057.00
#2023-01-26|1057.60
#2023-01-27|1055.10
#2023-01-30|1059.53
#2023-01-31|1047.50
#2023-02-01|1047.50
#2023-02-02|1046.72
#2023-02-03|1041.99
#2023-02-06|1041.99
#2023-02-07|1018.92
#2023-02-08|1007.75
#2023-02-09|1001.69
#2023-02-10|1011.07
#2023-02-13|1006.42
#2023-02-14|1009.65
#2023-02-15| 999.71
#2023-02-16| 994.51
#2023-02-17| 983.42
#2023-02-20| 985.67
#2023-02-21| 984.16
#2023-02-22| 979.32
#2023-02-23| 980.26
#2023-02-24| 983.47
#2023-02-27| 981.18
#2023-02-28| 982.75
#2023-03-01| 985.53
#2023-03-02| 982.57
#2023-03-03| 982.98
#2023-03-06| 977.76
#2023-03-07| 980.60
#2023-03-08| 968.00
#2023-03-09| 969.88
#2023-03-10| 960.05
#2023-03-13| 968.44
#2023-03-14| 945.32
#2023-03-15| 954.23
#2023-03-16| 941.73
#2023-03-17| 957.08
#2023-03-20| 951.12
#2023-03-21| 960.36
#2023-03-22| 969.41
#2023-03-23| 972.78
#2023-03-24| 961.70
#2023-03-27| 961.00
#2023-03-28| 975.36
#2023-03-29| 980.25
#2023-03-30| 985.18
#2023-03-31| 985.60
#2023-04-03| 987.92
#2023-04-04| 990.97
#2023-04-05| 993.72
#2023-04-06| 990.42
#2023-04-07| 986.39
#2023-04-10| 984.10
#2023-04-11| 987.28
#2023-04-12| 989.98
#2023-04-13| 991.12
#2023-04-14| 990.28
#2023-04-17| 986.60
#2023-04-18| 982.75
#2023-04-19| 978.41
#2023-04-20| 976.16
#2023-04-21| 976.16
#2023-04-24| 976.16
#2023-04-25| 971.51
#2023-04-26| 959.67
#2023-04-27| 963.08
#2023-04-28| 960.92
#2023-05-01| 960.92
#2023-05-02| 965.57
#2023-05-03| 967.48
#2023-05-04| 967.48
#2023-05-05| 982.01
#2023-05-08| 984.31
#2023-05-09| 979.79
#2023-05-10| 969.46
#2023-05-11| 968.61
#2023-05-12| 959.43
#2023-05-15| 953.82
#2023-05-16| 956.18
#2023-05-17| 949.98
#2023-05-18| 951.48
#2023-05-19| 953.26
#2023-05-22| 943.08
#2023-05-23| 933.46
#2023-05-24| 926.04
#2023-05-25| 916.43
#2023-05-26| 920.78
#2023-05-29| 919.18
#2023-05-30| 916.06
#2023-05-31| 908.90
#2023-06-01| 910.30
#2023-06-02| 909.82
#2023-06-05| 909.82
#2023-06-06| 906.71
#2023-06-07| 908.92
#2023-06-08| 906.38
#2023-06-09| 909.29
#2023-06-12| 913.19
#2023-06-13| 910.66
#2023-06-14| 910.05
#2023-06-15| 910.55
#2023-06-16| 913.23
#2023-06-19| 917.00
#2023-06-20| 917.58
#2023-06-21| 926.31
#2023-06-22| 927.38
#2023-06-23| 916.49
#2023-06-26| 914.47
#2023-06-27| 913.95
#2023-06-28| 915.62
#2023-06-29| 915.62
#2023-06-30| 909.18
#2023-07-03| 923.39
#2023-07-04| 923.68
#2023-07-05| 921.38
#2023-07-06| 919.52
#2023-07-07| 911.53
#2023-07-10| 913.39
#2023-07-11| 919.76
#2023-07-12| 922.12
#2023-07-13| 938.07
#2023-07-14| 964.33
#2023-07-17| 962.01
#2023-07-18| 954.86
#2023-07-19| 954.86
#2023-07-20| 954.00
#2023-07-21| 955.24
#2023-07-24| 958.51
#2023-07-25| 973.37
#2023-07-26| 983.16
#2023-07-27| 993.15
#2023-07-28| 988.18
#2023-07-31|1004.18
#2023-08-01| 995.31
#2023-08-02| 987.84
#2023-08-03| 978.73
#2023-08-04| 984.38
#2023-08-07| 985.97
#2023-08-08| 986.20
#2023-08-09| 996.02
#2023-08-10| 992.53
#2023-08-11| 988.95
#2023-08-14| 983.11
#2023-08-15| 986.63
#2023-08-16| 988.11
#2023-08-17| 974.77
#2023-08-18| 971.56
#2023-08-21| 973.15
#2023-08-22| 972.43
#2023-08-23| 964.43
#2023-08-24| 967.09
#2023-08-25| 969.12
#2023-08-28| 965.86
#2023-08-29| 977.38
#2023-08-30| 985.74
#2023-08-31| 985.74
#2023-09-01| 990.00
#2023-09-04| 990.35
#2023-09-05| 983.79
#2023-09-06| 985.01
#2023-09-07| 983.70
#2023-09-08| 981.32
#2023-09-11| 982.44
#2023-09-12| 981.33
#2023-09-13| 978.79
#2023-09-14| 981.51
#2023-09-15| 987.70
#2023-09-18| 987.71
#2023-09-19| 985.05
#2023-09-20| 985.88
#2023-09-21| 986.08
#2023-09-22| 985.68
#2023-09-25| 982.41
#2023-09-26| 982.55
#2023-09-27| 974.91
#2023-09-28| 974.91
#2023-09-29| 962.54
#2023-10-02| 955.74
#2023-10-03| 955.51
#2023-10-04| 950.84
#2023-10-05| 952.36
#2023-10-06| 955.32
#2023-10-09| 952.64
#2023-10-10| 969.58
#2023-10-11| 976.34
#2023-10-12| 983.49
#2023-10-13| 979.94
#2023-10-16| 976.52
#2023-10-17| 977.89
#2023-10-18| 972.24
#2023-10-19| 964.85
#2023-10-20| 968.11
#2023-10-23| 964.83
#2023-10-24| 964.52
#2023-10-25| 969.35
#2023-10-26| 969.12
#2023-10-27| 970.80
#2023-10-30| 972.60
#2023-10-31| 975.53
#2023-11-01| 972.22
#2023-11-02| 978.43
#2023-11-03| 986.50
#2023-11-06|1017.54
#2023-11-07|1010.15
#2023-11-08|1000.98
#2023-11-09| 998.73
#2023-11-10| 989.85
#2023-11-13| 989.85
#2023-11-14| 989.15
#2023-11-15|1007.67
#2023-11-16|1004.68
#2023-11-17|1004.12
#2023-11-20|1004.22
#2023-11-21|1013.29
#2023-11-22|1006.44
#2023-11-23|1005.27
#2023-11-24|1003.25
#2023-11-27|1001.73
#2023-11-28| 998.66
#2023-11-29|1002.84
#2023-11-30| 999.99
#2023-12-01|1008.07
#2023-12-04|1008.92
#2023-12-05|1004.56
#2023-12-06|1002.24
#2023-12-07|1003.01
#2023-12-08|1004.09
#2023-12-11|1002.52
#2023-12-12|1003.49
#2023-12-13| 999.06
#2023-12-14|1011.17
#2023-12-15|1012.48
#2023-12-18|1014.85
#2023-12-19|1016.27
#2023-12-20|1016.79
#2023-12-21|1004.71
#2023-12-22|1007.85
#2023-12-25|1007.85
#2023-12-26|1002.66
#2023-12-27|1006.72
#2023-12-28|1017.76
#2023-12-29|1021.00
#2024-01-01|1021.00
#2024-01-02|1018.08
#2024-01-03|1012.16
#2024-01-04|1021.72
#2024-01-05|1024.12
#2024-01-08|1028.98
#2024-01-09|1035.27
#2024-01-10|1021.15
#2024-01-11|1019.42
#2024-01-12|1019.75
#2024-01-15|1024.92
#2024-01-16|1019.01
#2024-01-17|1012.21
#2024-01-18|1005.55
#2024-01-19|1011.07
#2024-01-22|1008.25
#2024-01-23|1013.36
#2024-01-24|1017.74
#2024-01-25|1017.74
#2024-01-26|1022.06
#2024-01-29|1028.33
#2024-01-30|1028.95
#2024-01-31|1027.94
#2024-02-01|1027.94
#2024-02-02|1036.49
#2024-02-05|1026.77
#2024-02-06|1021.46
#2024-02-07|1021.46
#2024-02-08|1017.13
#2024-02-09|1014.98
#2024-02-12|1014.98
#2024-02-13|1031.17
#2024-02-14|1027.46
#2024-02-15|1026.90
#2024-02-16|1031.74
#2024-02-19|1032.50
#2024-02-20|1038.09
#2024-02-21|1040.58
#2024-02-22|1040.70
#2024-02-23|1041.94
#2024-02-26|1039.84
#2024-02-27|1045.03
#2024-02-28|1039.39
#2024-02-29|1044.75
#2024-03-01|1034.07
#2024-03-04|1041.20
#2024-03-05|1042.43
#2024-03-06|1039.03
#2024-03-07|1046.57
#2024-03-08|1058.27
#2024-03-11|1060.81
#2024-03-12|1065.54
#2024-03-13|1064.61
#2024-03-14|1067.92
#2024-03-15|1075.58
#2024-03-18|1077.02
#2024-03-19|1068.90
#2024-03-20|1056.70
#2024-03-21|1062.51
#2024-03-22|1060.75
#2024-03-25|1062.63
#2024-03-26|1066.86
#2024-03-27|1061.37
#2024-03-28|1061.37
#2024-03-29|1067.24
#2024-04-01|1072.50
#2024-04-02|1067.58
#2024-04-03|1053.03
#2024-04-04|1066.59
#2024-04-05|1060.47
#2024-04-08|1062.71
#2024-04-09|1058.93
#2024-04-10|1058.93
#2024-04-11|1058.93
#2024-04-12|1055.96
#2024-04-15|1047.10
#2024-04-16|1035.07
#2024-04-17|1041.60
#2024-04-18|1047.73
#2024-04-19|1047.30
#2024-04-22|1058.43
#2024-04-23|1062.81
#2024-04-24|1066.22
#2024-04-25|1064.23
#2024-04-26|1062.38
#2024-04-29|1058.64
#2024-04-30|1051.82
#2024-05-01|1051.82
#2024-05-02|1056.45
#2024-05-03|1062.70
#2024-05-06|1073.79
#2024-05-07|1079.62
#2024-05-08|1073.54
#2024-05-09|1073.03
#2024-05-10|1076.50
#2024-05-13|1079.58
#2024-05-14|1080.71
#2024-05-15|1081.09
#2024-05-16|1091.93
#2024-05-17|1092.08
#2024-05-20|1096.53
#2024-05-21|1093.47
#2024-05-22|1093.47
#2024-05-23|1094.32
#2024-05-24|1088.70
#2024-05-27|1090.01
#2024-05-28|1089.85
#2024-05-29|1079.30
#2024-05-30|1078.14
#2024-05-31|1079.68
#2024-06-03|1079.68
#2024-06-04|1095.63
#2024-06-05|1088.16
#2024-06-06|1091.02
#2024-06-07|1091.35
#2024-06-10|1083.67
#2024-06-11|1079.60
#2024-06-12|1076.93
#2024-06-13|1079.87
#2024-06-14|1078.75
#2024-06-17|1078.75
#2024-06-18|1075.91
#2024-06-19|1075.16
#2024-06-20|1071.74
#2024-06-21|1068.89
#2024-06-24|1068.55
#2024-06-25|1069.28
#2024-06-26|1073.65
#2024-06-27|1070.88
#2024-06-28|1073.82
#2024-07-01|1077.29
#2024-07-02|1079.56
#2024-07-03|1083.52
#2024-07-04|1089.80
#2024-07-05|1084.78
#2024-07-08|1084.78
#2024-07-09|1093.29
#2024-07-10|1098.90
#2024-07-11|1102.76
#2024-07-12|1106.87
#2024-07-15|1115.00
#2024-07-16|1110.68
#2024-07-17|1115.77
#2024-07-18|1121.90
#2024-07-19|1116.28
#2024-07-22|1112.12
#2024-07-23|1119.07
#2024-07-24|1117.59
#2024-07-25|1123.06
#2024-07-26|1123.81
#2024-07-29|1135.86
#2024-07-30|1129.22
#2024-07-31|1152.26
#2024-08-01|1165.79
#2024-08-02|1183.61
#2024-08-05|1157.20
#2024-08-06|1167.66
#2024-08-07|1173.20
#2024-08-08|1175.75
#2024-08-09|1190.23
#2024-08-12|1189.20
#2024-08-13|1194.17
#2024-08-14|1200.37
#2024-08-15|1203.97
#2024-08-16|1214.41
#2024-08-19|1280.22
#2024-08-20|1290.28
#2024-08-21|1286.30
#2024-08-22|1281.16
#2024-08-23|1276.04
#2024-08-26|1285.02
#2024-08-27|1307.94
#2024-08-28|1349.62
#2024-08-29|1331.35
#2024-08-30|1348.91
#2024-09-02|1335.28
#2024-09-03|1329.89
#2024-09-04|1333.35
#2024-09-05|1339.51
#2024-09-06|1338.56
#2024-09-09|1338.87
#2024-09-10|1368.74
#2024-09-11|1355.30
#2024-09-12|1346.95
#2024-09-13|1369.69
#2024-09-16|1369.69
#2024-09-17|1391.90
#2024-09-18|1398.00
#2024-09-19|1403.99
#2024-09-20|1411.29
#2024-09-23|1412.23
#2024-09-24|1427.98
#2024-09-25|1428.99
#2024-09-26|1426.84
#2024-09-27|1416.75
#2024-09-30|1405.24
#2024-10-01|1399.51
#2024-10-02|1378.67
#2024-10-03|1371.41
#2024-10-04|1365.53
#2024-10-07|1346.91
#2024-10-08|1347.14
#2024-10-09|1351.89
#2024-10-10|1352.75
#2024-10-11|1340.15
#2024-10-14|1345.02
#2024-10-15|1352.93
#2024-10-16|1349.74
#2024-10-17|1357.47
#2024-10-18|1360.11
#2024-10-21|1361.35
#2024-10-22|1350.42
#2024-10-23|1347.86
#2024-10-24|1339.52
#2024-10-25|1329.60
#2024-10-28|1316.81
#2024-10-29|1317.51
#2024-10-30|1310.69
#2024-10-31|1310.69
#2024-11-01|1306.60
#2024-11-04|1311.95
#2024-11-05|1329.16
#2024-11-06|1323.66
#2024-11-07|1323.25
#2024-11-08|1325.96
#2024-11-11|1299.12
#2024-11-12|1299.58
#2024-11-13|1300.72
#2024-11-14|1283.97
#2024-11-15|1290.83
#2024-11-18|1292.30
#2024-11-19|1286.73
#2024-11-20|1281.52
#2024-11-21|1283.80
#2024-11-22|1281.30
#2024-11-25|1306.09
#2024-11-26|1298.39
#2024-11-27|1306.36
#2024-11-28|1294.75
#2024-11-29|1302.28
#2024-12-02|1289.32
#2024-12-03|1291.72
#2024-12-04|1300.40
#2024-12-05|1312.25
#2024-12-06|1313.99
#2024-12-09|1307.32
#2024-12-10|1305.00
#2024-12-11|1310.03
#2024-12-12|1306.10
#2024-12-13|1302.61
#2024-12-16|1297.29
#2024-12-17|1286.93
#2024-12-18|1281.79
#2024-12-19|1268.36
#2024-12-20|1256.20
#2024-12-23|1274.23
#2024-12-24|1278.32
#2024-12-25|1278.32
#2024-12-26|1287.98
#2024-12-27|1293.57
#2024-12-30|1298.21
#2024-12-31|1301.20
#2025-01-01|1301.20
#2025-01-02|1291.40
#2025-01-03|1280.98
#2025-01-06|1274.55
#2025-01-07|1285.87
#2025-01-08|1271.48
#2025-01-09|1268.95
#2025-01-10|1275.47
#2025-01-13|1266.84
#2025-01-14|1263.05
#2025-01-15|1258.32
#2025-01-16|1262.17
#2025-01-17|1266.73
#2025-01-20|1265.09
#2025-01-21|1273.56
#2025-01-22|1294.36
#2025-01-23|1285.21
#2025-01-24|1307.77
#2025-01-27|1310.89
#2025-01-28|1297.36
#2025-01-29|1297.36
#2025-01-30|1297.36
#2025-01-31|1281.31
#2025-02-03|1275.36
#2025-02-04|1300.69
#2025-02-05|1309.05
#2025-02-06|1311.57
#2025-02-07|1316.03
#2025-02-10|1310.28
#2025-02-11|1310.28
#2025-02-12|1323.43
#2025-02-13|1313.38
#2025-02-14|1327.50
#2025-02-17|1324.09
#2025-02-18|1327.13
#2025-02-19|1327.79
#2025-02-20|1324.81
#2025-02-21|1332.10
#2025-02-24|1332.91
#2025-02-25|1319.16
#2025-02-26|1340.19
#2025-02-27|1328.05
#2025-02-28|1317.44
#2025-03-03|1322.39
#2025-03-04|1314.25
#2025-03-05|1329.87
#2025-03-06|1312.42
#2025-03-07|1315.49
#2025-03-10|1307.40
#2025-03-11|1296.19
#2025-03-12|1270.04
#2025-03-13|1299.11
#2025-03-14|1298.51
#2025-03-17|1318.60
#2025-03-18|1318.60
#2025-03-19|1307.51
#2025-03-20|1291.10
#2025-03-21|1297.67
#2025-03-24|1290.68
#2025-03-25|1293.61
#2025-03-26|1299.74
#2025-03-27|1312.43
#2025-03-28|1288.61
#2025-03-31|1288.61
#2025-04-01|1288.61
#2025-04-02|1297.59
#2025-04-03|1294.48
#2025-04-04|1286.59
#2025-04-07|1226.42
#2025-04-08|1222.08
#2025-04-09|1172.80
#2025-04-10|1241.59
#2025-04-11|1234.81
#2025-04-14|1252.67
#2025-04-15|1256.74
#2025-04-16|1250.85
#2025-04-17|1255.63
#2025-04-18|1275.18
#2025-04-21|1284.22
#2025-04-22|1265.81
#2025-04-23|1272.49
#2025-04-24|1280.13
#2025-04-25|1277.86
#2025-04-28|1296.67
#2025-04-29|1303.37
#2025-04-30|1318.91
#2025-05-01|1318.91
#2025-05-02|1334.37
#2025-05-05|1357.05
#2025-05-06|1335.71
#2025-05-07|1339.54
#2025-05-08|1316.11
#2025-05-09|1310.15
#2025-05-12|1310.15
#2025-05-13|1342.34
#2025-05-14|1352.33
#2025-05-15|1345.71
#2025-05-16|1342.19
#2025-05-19|1335.72
#2025-05-20|1330.38
#2025-05-21|1328.56
#2025-05-22|1302.34
#2025-05-23|1332.41
#2025-05-26|1341.78
#2025-05-27|1324.70
#2025-05-28|1320.37
#2025-05-29|1310.20
#2025-05-30|1303.19
#2025-06-02|1303.19
#2025-06-03|1302.26
#2025-06-04|1301.79
#2025-06-05|1305.32
#2025-06-06|1301.44
#2025-06-09|1304.06
#2025-06-10|1299.59
#2025-06-11|1307.24
#2025-06-12|1312.88
#2025-06-13|1293.99
#2025-06-16|1285.08
#2025-06-17|1275.51
#2025-06-18|1278.53
#2025-06-19|1266.39
#2025-06-20|1278.36
#2025-06-23|1290.69
#2025-06-24|1300.83
#2025-06-25|1300.77
#2025-06-26|1310.54
#2025-06-27|1310.54
#2025-06-30|1309.04
#2025-07-01|1307.06
#2025-07-02|1306.96
#2025-07-03|1310.18
#2025-07-04|1316.65
#2025-07-07|1305.64
#2025-07-08|1295.25
#2025-07-09|1281.69
#2025-07-10|1293.20
#2025-07-11|1291.86
#2025-07-14|1296.20
#2025-07-15|1285.32
#2025-07-16|1265.84
#2025-07-17|1269.96
#2025-07-18|1278.72
#2025-07-21|1278.97
#2025-07-22|1280.19
#2025-07-23|1290.15
#2025-07-24|1299.82
#2025-07-25|1294.21
#2025-07-28|1286.94
#2025-07-29|1276.55
#2025-07-30|1275.41
#2025-07-31|1256.01
#2025-08-01|1280.23
#2025-08-04|1282.78
#2025-08-05|1291.27
#2025-08-06|1299.40
#2025-08-07|1295.13
#2025-08-08|1301.55
#2025-08-11|1317.89
#2025-08-12|1323.83
#2025-08-13|1353.10
#2025-08-14|1350.57
#2025-08-15|1352.21
#2025-08-18|1353.26
#2025-08-19|1357.57
#2025-08-20|1355.15
#2025-08-21|1357.78
#2025-08-22|1360.45
#2025-08-25|1375.14
#2025-08-26|1353.93
#2025-08-27|1344.43
#2025-08-28|1354.42
#2025-08-29|1346.92
#2025-09-01|1346.92
#2025-09-02|1347.37
#2025-09-03|1343.18
#2025-09-04|1346.37
#2025-09-05|1346.37
#2025-09-08|1350.84
#2025-09-09|1354.32
#2025-09-10|1348.20
#2025-09-11|1354.37
#2025-09-12|1371.54
#2025-09-15|1371.54
#2025-09-16|1371.54
#2025-09-17|1390.97
#2025-09-18|1381.64
#2025-09-19|1369.75
#2025-09-22|1380.10
#2025-09-23|1380.72
#2025-09-24|1377.02
#2025-09-25|1372.37
#2025-09-26|1380.01
#2025-09-29|1391.17
#2025-09-30|1391.32
#2025-10-01|1403.68
#2025-10-02|1416.25
#2025-10-03|1415.85
#2025-10-06|1417.78
#2025-10-07|1413.49
#2025-10-08|1413.98
#2025-10-09|1406.19
#2025-10-10|1400.04
#2025-10-13|1385.20
#2025-10-14|1380.98
#2025-10-15|1379.83
#2025-10-16|1383.14
#2025-10-17|1381.88
#2025-10-20|1381.88
#2025-10-21|1387.10
#2025-10-22|1370.12
#2025-10-23|1377.36
#2025-10-24|1384.33
#2025-10-27|1392.17
#2025-10-28|1392.65
#2025-10-29|1393.49
#2025-10-30|1392.92
#2025-10-31|1391.43
#2025-11-03|1402.00
#2025-11-04|1413.88
#2025-11-05|1416.58
#2025-11-06|1409.58
#2025-11-07|1413.29
#2025-11-10|1424.81
#2025-11-11|1435.18
#2025-11-12|1434.01
#2025-11-13|1439.46
#2025-11-14|1435.08
#2025-11-17|1434.36
#2025-11-18|1416.17
#2025-11-19|1430.57
#2025-11-20|1426.36
#2025-11-21|1425.35
#2025-11-24|1438.90
#2025-11-25|1437.04
#2025-11-26|1452.74
#2025-11-27|1446.53
#2025-11-28|1449.38
#2025-12-01|1467.49
#2025-12-02|1494.16
#2025-12-03|1495.80
#2025-12-04|1493.96
#2025-12-05|1491.75
#2025-12-08|1485.11
#2025-12-09|1484.22
#2025-12-10|1482.38
#2025-12-11|1506.20
#2025-12-12|1519.06
#2025-12-15|1527.39
#2025-12-16|1532.82
#2025-12-17|1519.36
#2025-12-18|1518.23
#2025-12-19|1557.35
#2025-12-22|1561.12
#2025-12-23|1570.06
#2025-12-24|1572.39
#2025-12-25|1572.39
#2025-12-26|1571.39
#2025-12-29|1570.76
#2025-12-30|1583.69
#2025-12-31|1572.85
#2026-01-01|1572.85
#2026-01-02|1564.73
#2026-01-05|1579.15
#2026-01-06|1581.77
#2026-01-07|1579.48
#2026-01-08|1572.52
#2026-01-09|1593.89
#2026-01-12|1608.12
#2026-01-13|1628.36
#2026-01-14|1635.30
#2026-01-15|1651.28
#2026-01-16|1649.26
#2026-01-19|1655.88
#2026-01-20|1629.28
#2026-01-21|1638.60
#2026-01-22|1658.27
#2026-01-23|1677.03
#2026-01-26|1729.09
#2026-01-27|1780.96
#2026-01-28|1775.19
#2026-01-29|1738.04
#2026-01-30|1758.99
#2026-02-02|1758.99
#2026-02-03|1770.25
#2026-02-04|1763.68
#2026-02-05|1757.14
#2026-02-06|1760.80
#2026-02-09|1788.90
#2026-02-10|1793.07
#2026-02-11|1810.66
#2026-02-12|1806.84
#2026-02-13|1784.80
#2026-02-16|1775.61
#2026-02-17|1775.61
#2026-02-18|1775.61
#2026-02-19|1787.04
#2026-02-20|1795.18
#2026-02-23|1803.26
#2026-02-24|1809.27
#2026-02-25|1799.82
#2026-02-26|1791.74
#2026-02-27|1755.08
#2026-03-02|1717.52
#2026-03-03|1725.17
#2026-03-04|1708.39
#2026-03-05|1718.82
#2026-03-06|1712.80
#2026-03-09|1661.92
#2026-03-10|1712.36
#2026-03-11|1732.51
#2026-03-12|1732.21
#2026-03-13|1718.21
#2026-03-16|1729.19
#2026-03-17|1754.26
#2026-03-18|1780.50
#2026-03-19|1751.66
#2026-03-20|1751.66
#2026-03-23|1751.66
#2026-03-24|1723.50
#2026-03-25|1737.30
#2026-03-26|1709.85
#2026-03-27|1692.84
#2026-03-30|1644.28
#2026-03-31|1650.62
#2026-04-01|1695.88
#2026-04-02|1664.03
#2026-04-03|1637.44
#2026-04-06|1626.79
#2026-04-07|1617.12