Table Data - NASDAQ Malaysia Financials Net Total Return Index
| Title | NASDAQ Malaysia Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQMY30N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQMY30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 159.66 |
| 2001-04-02 | 159.32 |
| 2001-04-03 | 154.44 |
| 2001-04-04 | 141.26 |
| 2001-04-05 | 138.76 |
| 2001-04-06 | 134.86 |
| 2001-04-09 | 129.70 |
| 2001-04-10 | 131.25 |
| 2001-04-11 | 133.08 |
| 2001-04-12 | 130.62 |
| 2001-04-13 | . |
| 2001-04-16 | 133.99 |
| 2001-04-17 | 132.58 |
| 2001-04-18 | 129.75 |
| 2001-04-19 | 130.99 |
| 2001-04-20 | 131.39 |
| 2001-04-23 | 131.43 |
| 2001-04-24 | 130.93 |
| 2001-04-25 | 130.45 |
| 2001-04-26 | 131.66 |
| 2001-04-27 | 134.09 |
| 2001-04-30 | 133.86 |
| 2001-05-01 | 133.86 |
| 2001-05-02 | 142.79 |
| 2001-05-03 | 144.18 |
| 2001-05-04 | 137.06 |
| 2001-05-07 | 137.06 |
| 2001-05-08 | 134.92 |
| 2001-05-09 | 135.90 |
| 2001-05-10 | 135.98 |
| 2001-05-11 | 133.57 |
| 2001-05-14 | 131.76 |
| 2001-05-15 | 132.22 |
| 2001-05-16 | 132.91 |
| 2001-05-17 | 133.63 |
| 2001-05-18 | 132.04 |
| 2001-05-21 | 131.54 |
| 2001-05-22 | 132.55 |
| 2001-05-23 | 132.70 |
| 2001-05-24 | 133.25 |
| 2001-05-25 | 132.56 |
| 2001-05-28 | . |
| 2001-05-29 | 133.62 |
| 2001-05-30 | 133.66 |
| 2001-05-31 | 135.10 |
| 2001-06-01 | 135.56 |
| 2001-06-04 | 135.56 |
| 2001-06-05 | 133.90 |
| 2001-06-06 | 133.23 |
| 2001-06-07 | 135.46 |
| 2001-06-08 | 136.74 |
| 2001-06-11 | 138.62 |
| 2001-06-12 | 141.92 |
| 2001-06-13 | 146.68 |
| 2001-06-14 | 148.46 |
| 2001-06-15 | 142.40 |
| 2001-06-18 | 139.72 |
| 2001-06-19 | 141.96 |
| 2001-06-20 | 141.00 |
| 2001-06-21 | 142.20 |
| 2001-06-22 | 141.53 |
| 2001-06-25 | 142.08 |
| 2001-06-26 | 143.43 |
| 2001-06-27 | 141.55 |
| 2001-06-28 | 141.48 |
| 2001-06-29 | 141.50 |
| 2001-07-02 | 141.44 |
| 2001-07-03 | 143.65 |
| 2001-07-04 | . |
| 2001-07-05 | 149.10 |
| 2001-07-06 | 153.04 |
| 2001-07-09 | 154.45 |
| 2001-07-10 | 153.03 |
| 2001-07-11 | 148.48 |
| 2001-07-12 | 143.96 |
| 2001-07-13 | 147.01 |
| 2001-07-16 | 152.83 |
| 2001-07-17 | 154.23 |
| 2001-07-18 | 156.56 |
| 2001-07-19 | 158.07 |
| 2001-07-20 | 157.88 |
| 2001-07-23 | 155.57 |
| 2001-07-24 | 155.13 |
| 2001-07-25 | 155.40 |
| 2001-07-26 | 156.84 |
| 2001-07-27 | 156.97 |
| 2001-07-30 | 160.60 |
| 2001-07-31 | 160.35 |
| 2001-08-01 | 161.29 |
| 2001-08-02 | 158.72 |
| 2001-08-03 | 158.24 |
| 2001-08-06 | 155.96 |
| 2001-08-07 | 158.55 |
| 2001-08-08 | 157.02 |
| 2001-08-09 | 155.81 |
| 2001-08-10 | 155.66 |
| 2001-08-13 | 155.27 |
| 2001-08-14 | 157.85 |
| 2001-08-15 | 158.49 |
| 2001-08-16 | 158.09 |
| 2001-08-17 | 158.50 |
| 2001-08-20 | 157.95 |
| 2001-08-21 | 156.53 |
| 2001-08-22 | 157.88 |
| 2001-08-23 | 161.69 |
| 2001-08-24 | 166.13 |
| 2001-08-27 | 170.57 |
| 2001-08-28 | 169.07 |
| 2001-08-29 | 169.59 |
| 2001-08-30 | 169.59 |
| 2001-08-31 | 169.59 |
| 2001-09-03 | . |
| 2001-09-04 | 169.07 |
| 2001-09-05 | 169.14 |
| 2001-09-06 | 169.43 |
| 2001-09-07 | 171.79 |
| 2001-09-10 | 171.68 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 150.11 |
| 2001-09-18 | 150.27 |
| 2001-09-19 | 155.68 |
| 2001-09-20 | 155.41 |
| 2001-09-21 | 144.95 |
| 2001-09-24 | 142.10 |
| 2001-09-25 | 142.55 |
| 2001-09-26 | 142.00 |
| 2001-09-27 | 145.37 |
| 2001-09-28 | 146.19 |
| 2001-10-01 | 146.69 |
| 2001-10-02 | 147.69 |
| 2001-10-03 | 149.90 |
| 2001-10-04 | 147.54 |
| 2001-10-05 | 145.98 |
| 2001-10-08 | 144.15 |
| 2001-10-09 | 150.21 |
| 2001-10-10 | 148.11 |
| 2001-10-11 | 148.73 |
| 2001-10-12 | 149.74 |
| 2001-10-15 | 152.62 |
| 2001-10-16 | 153.14 |
| 2001-10-17 | 155.57 |
| 2001-10-18 | 155.51 |
| 2001-10-19 | 154.20 |
| 2001-10-22 | 152.10 |
| 2001-10-23 | 152.38 |
| 2001-10-24 | 152.69 |
| 2001-10-25 | 151.55 |
| 2001-10-26 | 149.60 |
| 2001-10-29 | 148.49 |
| 2001-10-30 | 147.44 |
| 2001-10-31 | 146.93 |
| 2001-11-01 | 144.91 |
| 2001-11-02 | 143.44 |
| 2001-11-05 | 142.18 |
| 2001-11-06 | 142.92 |
| 2001-11-07 | 143.88 |
| 2001-11-08 | 145.53 |
| 2001-11-09 | 145.68 |
| 2001-11-12 | 147.27 |
| 2001-11-13 | 150.44 |
| 2001-11-14 | 150.44 |
| 2001-11-15 | 158.13 |
| 2001-11-16 | 157.95 |
| 2001-11-19 | 157.00 |
| 2001-11-20 | 156.58 |
| 2001-11-21 | 157.15 |
| 2001-11-22 | . |
| 2001-11-23 | 159.26 |
| 2001-11-26 | 159.03 |
| 2001-11-27 | 157.23 |
| 2001-11-28 | 158.13 |
| 2001-11-29 | 158.57 |
| 2001-11-30 | 157.71 |
| 2001-12-03 | 158.60 |
| 2001-12-04 | 160.24 |
| 2001-12-05 | 163.37 |
| 2001-12-06 | 162.62 |
| 2001-12-07 | 163.09 |
| 2001-12-10 | 165.59 |
| 2001-12-11 | 165.19 |
| 2001-12-12 | 165.83 |
| 2001-12-13 | 165.09 |
| 2001-12-14 | 164.99 |
| 2001-12-17 | 164.99 |
| 2001-12-18 | 164.99 |
| 2001-12-19 | 164.99 |
| 2001-12-20 | 165.38 |
| 2001-12-21 | 164.74 |
| 2001-12-24 | 165.13 |
| 2001-12-25 | . |
| 2001-12-26 | 166.95 |
| 2001-12-27 | 169.82 |
| 2001-12-28 | 171.01 |
| 2001-12-31 | 171.11 |
| 2002-01-01 | . |
| 2002-01-02 | 170.28 |
| 2002-01-03 | 171.97 |
| 2002-01-04 | 174.78 |
| 2002-01-07 | 175.96 |
| 2002-01-08 | 174.31 |
| 2002-01-09 | 176.90 |
| 2002-01-10 | 178.43 |
| 2002-01-11 | 178.71 |
| 2002-01-14 | 176.08 |
| 2002-01-15 | 176.31 |
| 2002-01-16 | 177.19 |
| 2002-01-17 | 175.28 |
| 2002-01-18 | 175.36 |
| 2002-01-21 | . |
| 2002-01-22 | 174.68 |
| 2002-01-23 | 174.60 |
| 2002-01-24 | 174.25 |
| 2002-01-25 | 178.77 |
| 2002-01-28 | 182.87 |
| 2002-01-29 | 183.67 |
| 2002-01-30 | 184.23 |
| 2002-01-31 | 187.49 |
| 2002-02-01 | 187.49 |
| 2002-02-04 | 189.67 |
| 2002-02-05 | 187.49 |
| 2002-02-06 | 186.77 |
| 2002-02-07 | 183.66 |
| 2002-02-08 | 186.69 |
| 2002-02-11 | 186.69 |
| 2002-02-12 | 186.69 |
| 2002-02-13 | 186.69 |
| 2002-02-14 | 190.84 |
| 2002-02-15 | 192.78 |
| 2002-02-18 | . |
| 2002-02-19 | 194.98 |
| 2002-02-20 | 193.02 |
| 2002-02-21 | 191.25 |
| 2002-02-22 | 188.96 |
| 2002-02-25 | 184.38 |
| 2002-02-26 | 184.29 |
| 2002-02-27 | 186.00 |
| 2002-02-28 | 188.48 |
| 2002-03-01 | 191.36 |
| 2002-03-04 | 196.30 |
| 2002-03-05 | 199.64 |
| 2002-03-06 | 200.39 |
| 2002-03-07 | 200.97 |
| 2002-03-08 | 205.10 |
| 2002-03-11 | 208.63 |
| 2002-03-12 | 207.52 |
| 2002-03-13 | 207.44 |
| 2002-03-14 | 206.78 |
| 2002-03-15 | 206.78 |
| 2002-03-18 | 208.43 |
| 2002-03-19 | 207.21 |
| 2002-03-20 | 206.37 |
| 2002-03-21 | 206.01 |
| 2002-03-22 | 203.37 |
| 2002-03-25 | 200.17 |
| 2002-03-26 | 201.83 |
| 2002-03-27 | 203.78 |
| 2002-03-28 | 201.25 |
| 2002-03-29 | . |
| 2002-04-01 | 201.43 |
| 2002-04-02 | 200.36 |
| 2002-04-03 | 199.78 |
| 2002-04-04 | 200.09 |
| 2002-04-05 | 202.13 |
| 2002-04-08 | 205.23 |
| 2002-04-09 | 206.54 |
| 2002-04-10 | 206.92 |
| 2002-04-11 | 206.93 |
| 2002-04-12 | 206.76 |
| 2002-04-15 | 207.72 |
| 2002-04-16 | 207.17 |
| 2002-04-17 | 209.03 |
| 2002-04-18 | 209.52 |
| 2002-04-19 | 212.96 |
| 2002-04-22 | 214.45 |
| 2002-04-23 | 214.78 |
| 2002-04-24 | 211.41 |
| 2002-04-25 | 211.41 |
| 2002-04-26 | 211.50 |
| 2002-04-29 | 208.67 |
| 2002-04-30 | 209.20 |
| 2002-05-01 | 209.20 |
| 2002-05-02 | 211.04 |
| 2002-05-03 | 211.25 |
| 2002-05-06 | 213.80 |
| 2002-05-07 | 212.04 |
| 2002-05-08 | 213.26 |
| 2002-05-09 | 212.89 |
| 2002-05-10 | 210.90 |
| 2002-05-13 | 211.07 |
| 2002-05-14 | 211.17 |
| 2002-05-15 | 212.30 |
| 2002-05-16 | 211.63 |
| 2002-05-17 | 211.94 |
| 2002-05-20 | 210.56 |
| 2002-05-21 | 208.88 |
| 2002-05-22 | 207.10 |
| 2002-05-23 | 205.10 |
| 2002-05-24 | 203.71 |
| 2002-05-27 | . |
| 2002-05-28 | 202.40 |
| 2002-05-29 | 202.08 |
| 2002-05-30 | 202.06 |
| 2002-05-31 | 199.88 |
| 2002-06-03 | 202.30 |
| 2002-06-04 | 203.18 |
| 2002-06-05 | 203.29 |
| 2002-06-06 | 205.31 |
| 2002-06-07 | 206.20 |
| 2002-06-10 | 206.55 |
| 2002-06-11 | 205.03 |
| 2002-06-12 | 206.52 |
| 2002-06-13 | 207.12 |
| 2002-06-14 | 205.05 |
| 2002-06-17 | 205.17 |
| 2002-06-18 | 205.50 |
| 2002-06-19 | 204.20 |
| 2002-06-20 | 205.46 |
| 2002-06-21 | 205.48 |
| 2002-06-24 | 199.37 |
| 2002-06-25 | 197.32 |
| 2002-06-26 | 193.35 |
| 2002-06-27 | 195.84 |
| 2002-06-28 | 200.19 |
| 2002-07-01 | 199.34 |
| 2002-07-02 | 204.83 |
| 2002-07-03 | 204.63 |
| 2002-07-04 | . |
| 2002-07-05 | 206.91 |
| 2002-07-08 | 204.24 |
| 2002-07-09 | 206.82 |
| 2002-07-10 | 207.80 |
| 2002-07-11 | 205.40 |
| 2002-07-12 | 205.80 |
| 2002-07-15 | 205.26 |
| 2002-07-16 | 203.98 |
| 2002-07-17 | 202.61 |
| 2002-07-18 | 203.57 |
| 2002-07-19 | 202.04 |
| 2002-07-22 | 200.43 |
| 2002-07-23 | 201.95 |
| 2002-07-24 | 198.60 |
| 2002-07-25 | 198.58 |
| 2002-07-26 | 198.27 |
| 2002-07-29 | 200.25 |
| 2002-07-30 | 199.55 |
| 2002-07-31 | 198.80 |
| 2002-08-01 | 199.21 |
| 2002-08-02 | 198.87 |
| 2002-08-05 | 199.25 |
| 2002-08-06 | 199.44 |
| 2002-08-07 | 199.98 |
| 2002-08-08 | 200.41 |
| 2002-08-09 | 201.75 |
| 2002-08-12 | 202.43 |
| 2002-08-13 | 203.51 |
| 2002-08-14 | 202.57 |
| 2002-08-15 | 203.81 |
| 2002-08-16 | 204.84 |
| 2002-08-19 | 203.74 |
| 2002-08-20 | 202.41 |
| 2002-08-21 | 201.96 |
| 2002-08-22 | 201.87 |
| 2002-08-23 | 201.87 |
| 2002-08-26 | 201.64 |
| 2002-08-27 | 200.82 |
| 2002-08-28 | 200.12 |
| 2002-08-29 | 197.07 |
| 2002-08-30 | 197.22 |
| 2002-09-02 | . |
| 2002-09-03 | 197.03 |
| 2002-09-04 | 195.98 |
| 2002-09-05 | 194.46 |
| 2002-09-06 | 189.79 |
| 2002-09-09 | 185.33 |
| 2002-09-10 | 186.82 |
| 2002-09-11 | 187.71 |
| 2002-09-12 | 190.68 |
| 2002-09-13 | 186.69 |
| 2002-09-16 | 185.82 |
| 2002-09-17 | 188.71 |
| 2002-09-18 | 185.32 |
| 2002-09-19 | 185.29 |
| 2002-09-20 | 184.58 |
| 2002-09-23 | 179.91 |
| 2002-09-24 | 176.01 |
| 2002-09-25 | 170.75 |
| 2002-09-26 | 172.11 |
| 2002-09-27 | 173.95 |
| 2002-09-30 | 171.31 |
| 2002-10-01 | 173.05 |
| 2002-10-02 | 173.61 |
| 2002-10-03 | 174.33 |
| 2002-10-04 | 174.60 |
| 2002-10-07 | 174.36 |
| 2002-10-08 | 174.51 |
| 2002-10-09 | 173.46 |
| 2002-10-10 | 172.16 |
| 2002-10-11 | 173.31 |
| 2002-10-14 | 171.83 |
| 2002-10-15 | 170.02 |
| 2002-10-16 | 172.97 |
| 2002-10-17 | 174.49 |
| 2002-10-18 | 178.08 |
| 2002-10-21 | 177.25 |
| 2002-10-22 | 177.66 |
| 2002-10-23 | 176.99 |
| 2002-10-24 | 177.46 |
| 2002-10-25 | 177.05 |
| 2002-10-28 | 179.69 |
| 2002-10-29 | 179.37 |
| 2002-10-30 | 178.26 |
| 2002-10-31 | 178.85 |
| 2002-11-01 | 178.07 |
| 2002-11-04 | 178.07 |
| 2002-11-05 | 176.35 |
| 2002-11-06 | 178.63 |
| 2002-11-07 | 178.01 |
| 2002-11-08 | 178.23 |
| 2002-11-11 | 174.87 |
| 2002-11-12 | 173.73 |
| 2002-11-13 | 172.70 |
| 2002-11-14 | 170.84 |
| 2002-11-15 | 171.77 |
| 2002-11-18 | 170.46 |
| 2002-11-19 | 167.44 |
| 2002-11-20 | 167.72 |
| 2002-11-21 | 169.32 |
| 2002-11-22 | 168.93 |
| 2002-11-25 | 169.50 |
| 2002-11-26 | 169.00 |
| 2002-11-27 | 165.06 |
| 2002-11-28 | . |
| 2002-11-29 | 163.58 |
| 2002-12-02 | 161.58 |
| 2002-12-03 | 160.41 |
| 2002-12-04 | 162.48 |
| 2002-12-05 | 162.48 |
| 2002-12-06 | 162.48 |
| 2002-12-09 | 170.42 |
| 2002-12-10 | 167.10 |
| 2002-12-11 | 167.84 |
| 2002-12-12 | 168.46 |
| 2002-12-13 | 167.33 |
| 2002-12-16 | 166.17 |
| 2002-12-17 | 167.31 |
| 2002-12-18 | 167.23 |
| 2002-12-19 | 167.59 |
| 2002-12-20 | 166.89 |
| 2002-12-23 | 167.04 |
| 2002-12-24 | 168.26 |
| 2002-12-25 | . |
| 2002-12-26 | 169.36 |
| 2002-12-27 | 170.85 |
| 2002-12-30 | 169.26 |
| 2002-12-31 | 165.33 |
| 2003-01-01 | . |
| 2003-01-02 | 164.52 |
| 2003-01-03 | 165.46 |
| 2003-01-06 | 165.15 |
| 2003-01-07 | 163.44 |
| 2003-01-08 | 163.97 |
| 2003-01-09 | 163.30 |
| 2003-01-10 | 166.91 |
| 2003-01-13 | 171.10 |
| 2003-01-14 | 175.51 |
| 2003-01-15 | 176.28 |
| 2003-01-16 | 176.58 |
| 2003-01-17 | 176.43 |
| 2003-01-20 | . |
| 2003-01-21 | 177.13 |
| 2003-01-22 | 176.51 |
| 2003-01-23 | 174.86 |
| 2003-01-24 | 174.36 |
| 2003-01-27 | 172.50 |
| 2003-01-28 | 174.23 |
| 2003-01-29 | 172.82 |
| 2003-01-30 | 172.80 |
| 2003-01-31 | 172.80 |
| 2003-02-03 | 172.80 |
| 2003-02-04 | 172.80 |
| 2003-02-05 | 173.79 |
| 2003-02-06 | 172.11 |
| 2003-02-07 | 171.91 |
| 2003-02-10 | 171.50 |
| 2003-02-11 | 171.16 |
| 2003-02-12 | 171.16 |
| 2003-02-13 | 170.86 |
| 2003-02-14 | 170.69 |
| 2003-02-17 | . |
| 2003-02-18 | 171.36 |
| 2003-02-19 | 172.42 |
| 2003-02-20 | 172.27 |
| 2003-02-21 | 171.45 |
| 2003-02-24 | 172.19 |
| 2003-02-25 | 171.53 |
| 2003-02-26 | 170.38 |
| 2003-02-27 | 169.76 |
| 2003-02-28 | 170.00 |
| 2003-03-03 | 170.33 |
| 2003-03-04 | 170.33 |
| 2003-03-05 | 169.25 |
| 2003-03-06 | 169.20 |
| 2003-03-07 | 168.12 |
| 2003-03-10 | 166.28 |
| 2003-03-11 | 164.93 |
| 2003-03-12 | 166.33 |
| 2003-03-13 | 165.69 |
| 2003-03-14 | 167.13 |
| 2003-03-17 | 165.66 |
| 2003-03-18 | 166.15 |
| 2003-03-19 | 166.69 |
| 2003-03-20 | 168.07 |
| 2003-03-21 | 169.13 |
| 2003-03-24 | 169.23 |
| 2003-03-25 | 168.33 |
| 2003-03-26 | 169.17 |
| 2003-03-27 | 170.46 |
| 2003-03-28 | 170.95 |
| 2003-03-31 | 170.77 |
| 2003-04-01 | 169.75 |
| 2003-04-02 | 170.47 |
| 2003-04-03 | 170.08 |
| 2003-04-04 | 171.05 |
| 2003-04-07 | 172.35 |
| 2003-04-08 | 172.89 |
| 2003-04-09 | 171.61 |
| 2003-04-10 | 170.63 |
| 2003-04-11 | 170.50 |
| 2003-04-14 | 169.16 |
| 2003-04-15 | 174.12 |
| 2003-04-16 | 172.24 |
| 2003-04-17 | 170.87 |
| 2003-04-18 | . |
| 2003-04-21 | 171.99 |
| 2003-04-22 | 172.21 |
| 2003-04-23 | 171.07 |
| 2003-04-24 | 170.06 |
| 2003-04-25 | 170.10 |
| 2003-04-28 | 168.06 |
| 2003-04-29 | 169.16 |
| 2003-04-30 | 170.21 |
| 2003-05-01 | 170.21 |
| 2003-05-02 | 169.87 |
| 2003-05-05 | 172.30 |
| 2003-05-06 | 172.66 |
| 2003-05-07 | 172.54 |
| 2003-05-08 | 171.98 |
| 2003-05-09 | 171.14 |
| 2003-05-12 | 171.52 |
| 2003-05-13 | 172.59 |
| 2003-05-14 | 172.59 |
| 2003-05-15 | 172.59 |
| 2003-05-16 | 172.43 |
| 2003-05-19 | 172.51 |
| 2003-05-20 | 172.28 |
| 2003-05-21 | 172.96 |
| 2003-05-22 | 173.99 |
| 2003-05-23 | 176.46 |
| 2003-05-26 | . |
| 2003-05-27 | 177.94 |
| 2003-05-28 | 182.89 |
| 2003-05-29 | 187.69 |
| 2003-05-30 | 187.91 |
| 2003-06-02 | 187.32 |
| 2003-06-03 | 187.19 |
| 2003-06-04 | 186.43 |
| 2003-06-05 | 188.86 |
| 2003-06-06 | 187.94 |
| 2003-06-09 | 188.65 |
| 2003-06-10 | 188.68 |
| 2003-06-11 | 190.45 |
| 2003-06-12 | 192.00 |
| 2003-06-13 | 192.75 |
| 2003-06-16 | 190.93 |
| 2003-06-17 | 190.82 |
| 2003-06-18 | 188.32 |
| 2003-06-19 | 187.60 |
| 2003-06-20 | 189.33 |
| 2003-06-23 | 190.69 |
| 2003-06-24 | 189.48 |
| 2003-06-25 | 190.68 |
| 2003-06-26 | 190.00 |
| 2003-06-27 | 193.24 |
| 2003-06-30 | 193.17 |
| 2003-07-01 | 193.30 |
| 2003-07-02 | 195.40 |
| 2003-07-03 | 203.39 |
| 2003-07-04 | . |
| 2003-07-07 | 208.80 |
| 2003-07-08 | 207.99 |
| 2003-07-09 | 208.09 |
| 2003-07-10 | 206.10 |
| 2003-07-11 | 205.40 |
| 2003-07-14 | 207.56 |
| 2003-07-15 | 207.37 |
| 2003-07-16 | 205.34 |
| 2003-07-17 | 202.30 |
| 2003-07-18 | 203.16 |
| 2003-07-21 | 203.06 |
| 2003-07-22 | 202.41 |
| 2003-07-23 | 201.95 |
| 2003-07-24 | 201.65 |
| 2003-07-25 | 200.71 |
| 2003-07-28 | 200.46 |
| 2003-07-29 | 202.14 |
| 2003-07-30 | 205.33 |
| 2003-07-31 | 205.08 |
| 2003-08-01 | 207.26 |
| 2003-08-04 | 206.15 |
| 2003-08-05 | 205.81 |
| 2003-08-06 | 204.69 |
| 2003-08-07 | 204.18 |
| 2003-08-08 | 204.65 |
| 2003-08-11 | 206.83 |
| 2003-08-12 | 204.79 |
| 2003-08-13 | 205.62 |
| 2003-08-14 | 208.85 |
| 2003-08-15 | 210.01 |
| 2003-08-18 | 210.37 |
| 2003-08-19 | 212.02 |
| 2003-08-20 | 212.56 |
| 2003-08-21 | 215.79 |
| 2003-08-22 | 216.84 |
| 2003-08-25 | 216.01 |
| 2003-08-26 | 215.69 |
| 2003-08-27 | 216.65 |
| 2003-08-28 | 215.23 |
| 2003-08-29 | 216.25 |
| 2003-09-01 | . |
| 2003-09-02 | 215.90 |
| 2003-09-03 | 217.42 |
| 2003-09-04 | 220.43 |
| 2003-09-05 | 220.67 |
| 2003-09-08 | 219.26 |
| 2003-09-09 | 216.94 |
| 2003-09-10 | 214.07 |
| 2003-09-11 | 216.31 |
| 2003-09-12 | 214.05 |
| 2003-09-15 | 214.15 |
| 2003-09-16 | 214.06 |
| 2003-09-17 | 216.72 |
| 2003-09-18 | 214.69 |
| 2003-09-19 | 215.00 |
| 2003-09-22 | 213.18 |
| 2003-09-23 | 213.19 |
| 2003-09-24 | 215.85 |
| 2003-09-25 | 216.30 |
| 2003-09-26 | 216.92 |
| 2003-09-29 | 215.22 |
| 2003-09-30 | 214.23 |
| 2003-10-01 | 213.72 |
| 2003-10-02 | 213.41 |
| 2003-10-03 | 213.21 |
| 2003-10-06 | 213.37 |
| 2003-10-07 | 215.39 |
| 2003-10-08 | 219.29 |
| 2003-10-09 | 225.75 |
| 2003-10-10 | 231.20 |
| 2003-10-13 | 231.31 |
| 2003-10-14 | 231.57 |
| 2003-10-15 | 231.93 |
| 2003-10-16 | 232.21 |
| 2003-10-17 | 231.24 |
| 2003-10-20 | 230.41 |
| 2003-10-21 | 232.51 |
| 2003-10-22 | 237.80 |
| 2003-10-23 | 235.28 |
| 2003-10-24 | 235.28 |
| 2003-10-27 | 235.04 |
| 2003-10-28 | 234.89 |
| 2003-10-29 | 236.40 |
| 2003-10-30 | 237.97 |
| 2003-10-31 | 239.30 |
| 2003-11-03 | 237.99 |
| 2003-11-04 | 240.54 |
| 2003-11-05 | 238.03 |
| 2003-11-06 | 238.09 |
| 2003-11-07 | 237.28 |
| 2003-11-10 | 234.73 |
| 2003-11-11 | 232.55 |
| 2003-11-12 | 230.13 |
| 2003-11-13 | 229.61 |
| 2003-11-14 | 229.88 |
| 2003-11-17 | 226.32 |
| 2003-11-18 | 226.06 |
| 2003-11-19 | 220.78 |
| 2003-11-20 | 224.30 |
| 2003-11-21 | 226.69 |
| 2003-11-24 | 226.69 |
| 2003-11-25 | 226.69 |
| 2003-11-26 | 226.69 |
| 2003-11-27 | . |
| 2003-11-28 | 228.97 |
| 2003-12-01 | 231.06 |
| 2003-12-02 | 232.51 |
| 2003-12-03 | 230.26 |
| 2003-12-04 | 228.90 |
| 2003-12-05 | 228.29 |
| 2003-12-08 | 227.22 |
| 2003-12-09 | 227.72 |
| 2003-12-10 | 230.75 |
| 2003-12-11 | 230.71 |
| 2003-12-12 | 230.82 |
| 2003-12-15 | 229.83 |
| 2003-12-16 | 227.81 |
| 2003-12-17 | 226.81 |
| 2003-12-18 | 223.82 |
| 2003-12-19 | 226.86 |
| 2003-12-22 | 228.31 |
| 2003-12-23 | 228.14 |
| 2003-12-24 | 229.22 |
| 2003-12-25 | . |
| 2003-12-26 | 229.69 |
| 2003-12-29 | 231.97 |
| 2003-12-30 | 232.58 |
| 2003-12-31 | 232.39 |
| 2004-01-01 | . |
| 2004-01-02 | 232.97 |
| 2004-01-05 | 233.57 |
| 2004-01-06 | 231.37 |
| 2004-01-07 | 239.56 |
| 2004-01-08 | 244.22 |
| 2004-01-09 | 245.72 |
| 2004-01-12 | 243.32 |
| 2004-01-13 | 241.41 |
| 2004-01-14 | 241.90 |
| 2004-01-15 | 242.41 |
| 2004-01-16 | 243.95 |
| 2004-01-19 | . |
| 2004-01-20 | 244.83 |
| 2004-01-21 | 244.83 |
| 2004-01-22 | 244.83 |
| 2004-01-23 | 244.83 |
| 2004-01-26 | 248.60 |
| 2004-01-27 | 248.18 |
| 2004-01-28 | 247.46 |
| 2004-01-29 | 246.05 |
| 2004-01-30 | 248.01 |
| 2004-02-02 | 248.01 |
| 2004-02-03 | 248.01 |
| 2004-02-04 | 244.36 |
| 2004-02-05 | 244.57 |
| 2004-02-06 | 248.65 |
| 2004-02-09 | 249.23 |
| 2004-02-10 | 248.95 |
| 2004-02-11 | 250.08 |
| 2004-02-12 | 252.61 |
| 2004-02-13 | 251.10 |
| 2004-02-16 | . |
| 2004-02-17 | 260.60 |
| 2004-02-18 | 264.88 |
| 2004-02-19 | 265.32 |
| 2004-02-20 | 266.17 |
| 2004-02-23 | 266.17 |
| 2004-02-24 | 272.46 |
| 2004-02-25 | 273.86 |
| 2004-02-26 | 277.33 |
| 2004-02-27 | 275.68 |
| 2004-03-01 | 275.82 |
| 2004-03-02 | 276.38 |
| 2004-03-03 | 270.36 |
| 2004-03-04 | 272.77 |
| 2004-03-05 | 276.19 |
| 2004-03-08 | 273.87 |
| 2004-03-09 | 274.43 |
| 2004-03-10 | 271.61 |
| 2004-03-11 | 273.83 |
| 2004-03-12 | 276.77 |
| 2004-03-15 | 279.80 |
| 2004-03-16 | 278.19 |
| 2004-03-17 | 277.75 |
| 2004-03-18 | 281.65 |
| 2004-03-19 | 281.48 |
| 2004-03-22 | 282.71 |
| 2004-03-23 | 276.68 |
| 2004-03-24 | 276.78 |
| 2004-03-25 | 273.07 |
| 2004-03-26 | 274.99 |
| 2004-03-29 | 276.12 |
| 2004-03-30 | 277.57 |
| 2004-03-31 | 276.76 |
| 2004-04-01 | 269.50 |
| 2004-04-02 | 270.68 |
| 2004-04-05 | 271.47 |
| 2004-04-06 | 269.54 |
| 2004-04-07 | 268.04 |
| 2004-04-08 | 269.36 |
| 2004-04-09 | . |
| 2004-04-12 | 266.36 |
| 2004-04-13 | 266.63 |
| 2004-04-14 | 262.28 |
| 2004-04-15 | 260.24 |
| 2004-04-16 | 262.98 |
| 2004-04-19 | 259.55 |
| 2004-04-20 | 263.91 |
| 2004-04-21 | 265.32 |
| 2004-04-22 | 270.23 |
| 2004-04-23 | 270.31 |
| 2004-04-26 | 268.44 |
| 2004-04-27 | 268.07 |
| 2004-04-28 | 264.84 |
| 2004-04-29 | 259.52 |
| 2004-04-30 | 260.77 |
| 2004-05-03 | 260.77 |
| 2004-05-04 | 260.77 |
| 2004-05-05 | 262.47 |
| 2004-05-06 | 260.06 |
| 2004-05-07 | 257.66 |
| 2004-05-10 | 249.37 |
| 2004-05-11 | 246.72 |
| 2004-05-12 | 250.17 |
| 2004-05-13 | 243.60 |
| 2004-05-14 | 241.21 |
| 2004-05-17 | 235.41 |
| 2004-05-18 | 236.80 |
| 2004-05-19 | 242.80 |
| 2004-05-20 | 240.83 |
| 2004-05-21 | 241.35 |
| 2004-05-24 | 242.55 |
| 2004-05-25 | 241.88 |
| 2004-05-26 | 243.80 |
| 2004-05-27 | 245.71 |
| 2004-05-28 | 247.30 |
| 2004-05-31 | . |
| 2004-06-01 | 245.67 |
| 2004-06-02 | 242.19 |
| 2004-06-03 | 239.71 |
| 2004-06-04 | 240.56 |
| 2004-06-07 | 243.67 |
| 2004-06-08 | 247.61 |
| 2004-06-09 | 247.30 |
| 2004-06-10 | 248.64 |
| 2004-06-11 | . |
| 2004-06-14 | 246.62 |
| 2004-06-15 | 243.86 |
| 2004-06-16 | 245.12 |
| 2004-06-17 | 246.65 |
| 2004-06-18 | 247.92 |
| 2004-06-21 | 246.75 |
| 2004-06-22 | 245.92 |
| 2004-06-23 | 247.92 |
| 2004-06-24 | 250.33 |
| 2004-06-25 | 249.03 |
| 2004-06-28 | 248.17 |
| 2004-06-29 | 248.92 |
| 2004-06-30 | 249.10 |
| 2004-07-01 | 250.45 |
| 2004-07-02 | 251.85 |
| 2004-07-05 | . |
| 2004-07-06 | 261.65 |
| 2004-07-07 | 262.68 |
| 2004-07-08 | 261.33 |
| 2004-07-09 | 260.09 |
| 2004-07-12 | 260.26 |
| 2004-07-13 | 262.23 |
| 2004-07-14 | 260.36 |
| 2004-07-15 | 256.94 |
| 2004-07-16 | 258.45 |
| 2004-07-19 | 258.81 |
| 2004-07-20 | 256.38 |
| 2004-07-21 | 259.16 |
| 2004-07-22 | 258.06 |
| 2004-07-23 | 256.84 |
| 2004-07-26 | 257.44 |
| 2004-07-27 | 257.11 |
| 2004-07-28 | 259.04 |
| 2004-07-29 | 257.21 |
| 2004-07-30 | 258.69 |
| 2004-08-02 | 256.19 |
| 2004-08-03 | 256.48 |
| 2004-08-04 | 255.55 |
| 2004-08-05 | 255.02 |
| 2004-08-06 | 253.53 |
| 2004-08-09 | 253.05 |
| 2004-08-10 | 255.01 |
| 2004-08-11 | 253.98 |
| 2004-08-12 | 253.56 |
| 2004-08-13 | 250.85 |
| 2004-08-16 | 246.31 |
| 2004-08-17 | 248.64 |
| 2004-08-18 | 249.10 |
| 2004-08-19 | 249.67 |
| 2004-08-20 | 249.71 |
| 2004-08-23 | 248.58 |
| 2004-08-24 | 247.27 |
| 2004-08-25 | 247.40 |
| 2004-08-26 | 251.01 |
| 2004-08-27 | 251.70 |
| 2004-08-30 | 252.52 |
| 2004-08-31 | 252.52 |
| 2004-09-01 | 254.42 |
| 2004-09-02 | 259.86 |
| 2004-09-03 | 259.96 |
| 2004-09-06 | . |
| 2004-09-07 | 259.69 |
| 2004-09-08 | 261.58 |
| 2004-09-09 | 260.39 |
| 2004-09-10 | 260.43 |
| 2004-09-13 | 261.92 |
| 2004-09-14 | 262.14 |
| 2004-09-15 | 259.33 |
| 2004-09-16 | 261.61 |
| 2004-09-17 | 263.47 |
| 2004-09-20 | 264.02 |
| 2004-09-21 | 265.52 |
| 2004-09-22 | 262.12 |
| 2004-09-23 | 262.79 |
| 2004-09-24 | 262.87 |
| 2004-09-27 | 261.08 |
| 2004-09-28 | 260.62 |
| 2004-09-29 | 260.54 |
| 2004-09-30 | 262.29 |
| 2004-10-01 | 262.92 |
| 2004-10-04 | 265.21 |
| 2004-10-05 | 264.28 |
| 2004-10-06 | 263.14 |
| 2004-10-07 | 265.99 |
| 2004-10-08 | 264.87 |
| 2004-10-11 | 263.74 |
| 2004-10-12 | 265.48 |
| 2004-10-13 | 264.65 |
| 2004-10-14 | 263.18 |
| 2004-10-15 | 264.01 |
| 2004-10-18 | 262.66 |
| 2004-10-19 | 262.94 |
| 2004-10-20 | 261.94 |
| 2004-10-21 | 264.06 |
| 2004-10-22 | 263.82 |
| 2004-10-25 | 262.74 |
| 2004-10-26 | 263.39 |
| 2004-10-27 | 264.90 |
| 2004-10-28 | 263.84 |
| 2004-10-29 | 266.80 |
| 2004-11-01 | 267.66 |
| 2004-11-02 | 272.58 |
| 2004-11-03 | 274.95 |
| 2004-11-04 | 272.36 |
| 2004-11-05 | 270.49 |
| 2004-11-08 | 267.80 |
| 2004-11-09 | 268.66 |
| 2004-11-10 | 270.94 |
| 2004-11-11 | 270.94 |
| 2004-11-12 | 270.94 |
| 2004-11-15 | 270.94 |
| 2004-11-16 | 270.94 |
| 2004-11-17 | 275.31 |
| 2004-11-18 | 277.19 |
| 2004-11-19 | 277.55 |
| 2004-11-22 | 276.73 |
| 2004-11-23 | 282.02 |
| 2004-11-24 | 283.23 |
| 2004-11-25 | . |
| 2004-11-26 | 282.84 |
| 2004-11-29 | 287.28 |
| 2004-11-30 | 287.64 |
| 2004-12-01 | 286.14 |
| 2004-12-02 | 288.38 |
| 2004-12-03 | 286.95 |
| 2004-12-06 | 287.82 |
| 2004-12-07 | 286.91 |
| 2004-12-08 | 283.20 |
| 2004-12-09 | 282.24 |
| 2004-12-10 | 283.56 |
| 2004-12-13 | 284.47 |
| 2004-12-14 | 283.88 |
| 2004-12-15 | 286.83 |
| 2004-12-16 | 284.31 |
| 2004-12-17 | 286.89 |
| 2004-12-20 | 287.50 |
| 2004-12-21 | 287.33 |
| 2004-12-22 | 287.44 |
| 2004-12-23 | 288.37 |
| 2004-12-24 | . |
| 2004-12-27 | 287.18 |
| 2004-12-28 | 287.60 |
| 2004-12-29 | 288.33 |
| 2004-12-30 | 287.81 |
| 2004-12-31 | 287.36 |
| 2005-01-03 | 286.78 |
| 2005-01-04 | 286.90 |
| 2005-01-05 | 288.44 |
| 2005-01-06 | 289.17 |
| 2005-01-07 | 292.32 |
| 2005-01-10 | 293.71 |
| 2005-01-11 | 300.40 |
| 2005-01-12 | 301.89 |
| 2005-01-13 | 300.76 |
| 2005-01-14 | 299.49 |
| 2005-01-17 | . |
| 2005-01-18 | 304.23 |
| 2005-01-19 | 306.67 |
| 2005-01-20 | 305.49 |
| 2005-01-21 | 305.49 |
| 2005-01-24 | 301.10 |
| 2005-01-25 | 302.74 |
| 2005-01-26 | 302.23 |
| 2005-01-27 | 299.94 |
#2005-01-28| 299.94
#2005-01-31| 299.54
#2005-02-01| 299.54
#2005-02-02| 299.85
#2005-02-03| 300.84
#2005-02-04| 296.95
#2005-02-07| 298.43
#2005-02-08| 299.57
#2005-02-09| 299.57
#2005-02-10| 299.57
#2005-02-11| 299.57
#2005-02-14| 302.37
#2005-02-15| 302.88
#2005-02-16| 301.73
#2005-02-17| 300.12
#2005-02-18| 298.60
#2005-02-21| .
#2005-02-22| 298.99
#2005-02-23| 298.06
#2005-02-24| 296.72
#2005-02-25| 297.82
#2005-02-28| 297.81
#2005-03-01| 295.29
#2005-03-02| 293.31
#2005-03-03| 293.43
#2005-03-04| 291.20
#2005-03-07| 295.67
#2005-03-08| 296.41
#2005-03-09| 298.82
#2005-03-10| 296.98
#2005-03-11| 299.99
#2005-03-14| 299.86
#2005-03-15| 300.20
#2005-03-16| 300.44
#2005-03-17| 300.01
#2005-03-18| 298.73
#2005-03-21| 295.20
#2005-03-22| 290.98
#2005-03-23| 291.37
#2005-03-24| 292.16
#2005-03-25| .
#2005-03-28| 296.56
#2005-03-29| 295.60
#2005-03-30| 292.69
#2005-03-31| 287.05
#2005-04-01| 291.37
#2005-04-04| 286.51
#2005-04-05| 285.08
#2005-04-06| 279.77
#2005-04-07| 279.60
#2005-04-08| 281.25
#2005-04-11| 282.39
#2005-04-12| 279.76
#2005-04-13| 283.61
#2005-04-14| 283.67
#2005-04-15| 284.27
#2005-04-18| 279.48
#2005-04-19| 279.84
#2005-04-20| 281.88
#2005-04-21| 281.88
#2005-04-22| 285.69
#2005-04-25| 283.11
#2005-04-26| 282.73
#2005-04-27| 283.02
#2005-04-28| 284.28
#2005-04-29| 286.40
#2005-05-02| 286.40
#2005-05-03| 289.53
#2005-05-04| 291.74
#2005-05-05| 293.98
#2005-05-06| 291.50
#2005-05-09| 290.82
#2005-05-10| 291.38
#2005-05-11| 289.02
#2005-05-12| 285.64
#2005-05-13| 283.13
#2005-05-16| 283.80
#2005-05-17| 283.94
#2005-05-18| 282.83
#2005-05-19| 284.32
#2005-05-20| 281.60
#2005-05-23| 281.60
#2005-05-24| 282.05
#2005-05-25| 276.04
#2005-05-26| 273.84
#2005-05-27| 276.63
#2005-05-30| .
#2005-05-31| 272.88
#2005-06-01| 274.98
#2005-06-02| 273.62
#2005-06-03| 274.54
#2005-06-06| 275.12
#2005-06-07| 277.32
#2005-06-08| 279.60
#2005-06-09| 278.52
#2005-06-10| 282.42
#2005-06-13| 283.73
#2005-06-14| 282.13
#2005-06-15| 286.23
#2005-06-16| 285.63
#2005-06-17| 283.03
#2005-06-20| 282.37
#2005-06-21| 282.94
#2005-06-22| 286.47
#2005-06-23| 286.63
#2005-06-24| 284.25
#2005-06-27| 280.63
#2005-06-28| 282.00
#2005-06-29| 281.01
#2005-06-30| 280.18
#2005-07-01| 281.55
#2005-07-04| .
#2005-07-05| 284.33
#2005-07-06| 287.09
#2005-07-07| 288.07
#2005-07-08| 288.23
#2005-07-11| 289.65
#2005-07-12| 291.88
#2005-07-13| 291.01
#2005-07-14| 294.30
#2005-07-15| 291.37
#2005-07-18| 289.69
#2005-07-19| 290.19
#2005-07-20| 294.02
#2005-07-21| 293.26
#2005-07-22| 303.81
#2005-07-25| 306.19
#2005-07-26| 304.78
#2005-07-27| 302.47
#2005-07-28| 302.04
#2005-07-29| 301.99
#2005-08-01| 302.75
#2005-08-02| 304.95
#2005-08-03| 308.72
#2005-08-04| 304.73
#2005-08-05| 304.10
#2005-08-08| 305.37
#2005-08-09| 304.93
#2005-08-10| 304.57
#2005-08-11| 301.84
#2005-08-12| 302.75
#2005-08-15| 301.14
#2005-08-16| 296.16
#2005-08-17| 294.41
#2005-08-18| 295.32
#2005-08-19| 296.45
#2005-08-22| 298.15
#2005-08-23| 296.59
#2005-08-24| 297.74
#2005-08-25| 296.11
#2005-08-26| 298.14
#2005-08-29| 296.04
#2005-08-30| 297.95
#2005-08-31| 297.95
#2005-09-01| 297.97
#2005-09-02| 298.64
#2005-09-05| .
#2005-09-06| 297.60
#2005-09-07| 301.15
#2005-09-08| 299.79
#2005-09-09| 301.72
#2005-09-12| 301.14
#2005-09-13| 300.65
#2005-09-14| 299.75
#2005-09-15| 300.58
#2005-09-16| 301.79
#2005-09-19| 302.76
#2005-09-20| 301.52
#2005-09-21| 301.49
#2005-09-22| 301.98
#2005-09-23| 302.28
#2005-09-26| 301.05
#2005-09-27| 304.30
#2005-09-28| 299.91
#2005-09-29| 299.52
#2005-09-30| 300.47
#2005-10-03| 299.20
#2005-10-04| 298.85
#2005-10-05| 299.04
#2005-10-06| 298.46
#2005-10-07| 297.05
#2005-10-10| 297.68
#2005-10-11| 297.36
#2005-10-12| 299.02
#2005-10-13| 299.29
#2005-10-14| 298.45
#2005-10-17| 298.25
#2005-10-18| 298.36
#2005-10-19| 294.80
#2005-10-20| 293.75
#2005-10-21| 293.54
#2005-10-24| 292.75
#2005-10-25| 294.95
#2005-10-26| 293.74
#2005-10-27| 293.37
#2005-10-28| 294.47
#2005-10-31| 296.53
#2005-11-01| 296.53
#2005-11-02| 296.69
#2005-11-03| 296.69
#2005-11-04| 296.69
#2005-11-07| 298.31
#2005-11-08| 297.93
#2005-11-09| 296.40
#2005-11-10| 294.12
#2005-11-11| 295.77
#2005-11-14| 293.59
#2005-11-15| 292.15
#2005-11-16| 293.35
#2005-11-17| 293.09
#2005-11-18| 297.21
#2005-11-21| 299.48
#2005-11-22| 299.26
#2005-11-23| 298.07
#2005-11-24| .
#2005-11-25| 298.41
#2005-11-28| 296.38
#2005-11-29| 297.60
#2005-11-30| 295.97
#2005-12-01| 291.02
#2005-12-02| 290.81
#2005-12-05| 292.19
#2005-12-06| 292.65
#2005-12-07| 295.36
#2005-12-08| 296.28
#2005-12-09| 298.43
#2005-12-12| 297.31
#2005-12-13| 296.99
#2005-12-14| 298.84
#2005-12-15| 296.98
#2005-12-16| 297.34
#2005-12-19| 298.62
#2005-12-20| 296.94
#2005-12-21| 296.49
#2005-12-22| 296.17
#2005-12-23| 297.77
#2005-12-26| .
#2005-12-27| 299.12
#2005-12-28| 299.39
#2005-12-29| 304.08
#2005-12-30| 302.10
#2006-01-02| .
#2006-01-03| 297.37
#2006-01-04| 299.82
#2006-01-05| 302.91
#2006-01-06| 302.88
#2006-01-09| 303.22
#2006-01-10| 303.22
#2006-01-11| 303.47
#2006-01-12| 304.65
#2006-01-13| 306.97
#2006-01-16| .
#2006-01-17| 305.63
#2006-01-18| 301.31
#2006-01-19| 303.17
#2006-01-20| 302.70
#2006-01-23| 303.19
#2006-01-24| 305.37
#2006-01-25| 305.36
#2006-01-26| 305.57
#2006-01-27| 305.16
#2006-01-30| 305.16
#2006-01-31| 305.16
#2006-02-01| 305.16
#2006-02-02| 305.16
#2006-02-03| 309.52
#2006-02-06| 310.58
#2006-02-07| 308.59
#2006-02-08| 307.82
#2006-02-09| 309.11
#2006-02-10| 310.37
#2006-02-13| 311.88
#2006-02-14| 313.64
#2006-02-15| 313.94
#2006-02-16| 314.72
#2006-02-17| 311.04
#2006-02-20| .
#2006-02-21| 311.81
#2006-02-22| 311.98
#2006-02-23| 312.70
#2006-02-24| 311.37
#2006-02-27| 312.48
#2006-02-28| 314.17
#2006-03-01| 312.23
#2006-03-02| 310.85
#2006-03-03| 311.83
#2006-03-06| 311.93
#2006-03-07| 312.20
#2006-03-08| 311.80
#2006-03-09| 313.47
#2006-03-10| 313.26
#2006-03-13| 314.96
#2006-03-14| 316.77
#2006-03-15| 315.28
#2006-03-16| 317.06
#2006-03-17| 317.77
#2006-03-20| 317.45
#2006-03-21| 319.48
#2006-03-22| 317.72
#2006-03-23| 319.12
#2006-03-24| 319.10
#2006-03-27| 320.75
#2006-03-28| 321.70
#2006-03-29| 321.80
#2006-03-30| 322.33
#2006-03-31| 325.69
#2006-04-03| 326.03
#2006-04-04| 327.86
#2006-04-05| 334.40
#2006-04-06| 334.87
#2006-04-07| 334.16
#2006-04-10| 335.40
#2006-04-11| 335.40
#2006-04-12| 333.29
#2006-04-13| 330.61
#2006-04-14| .
#2006-04-17| 330.64
#2006-04-18| 331.96
#2006-04-19| 333.73
#2006-04-20| 333.06
#2006-04-21| 333.44
#2006-04-24| 332.08
#2006-04-25| 332.45
#2006-04-26| 334.91
#2006-04-27| 335.76
#2006-04-28| 337.08
#2006-05-01| 337.04
#2006-05-02| 337.85
#2006-05-03| 338.30
#2006-05-04| 339.84
#2006-05-05| 340.63
#2006-05-08| 344.78
#2006-05-09| 347.65
#2006-05-10| 349.67
#2006-05-11| 347.52
#2006-05-12| 347.52
#2006-05-15| 345.22
#2006-05-16| 343.06
#2006-05-17| 342.79
#2006-05-18| 336.94
#2006-05-19| 334.46
#2006-05-22| 324.99
#2006-05-23| 328.56
#2006-05-24| 327.46
#2006-05-25| 323.48
#2006-05-26| 325.26
#2006-05-29| .
#2006-05-30| 327.81
#2006-05-31| 327.38
#2006-06-01| 328.08
#2006-06-02| 327.61
#2006-06-05| 327.49
#2006-06-06| 323.19
#2006-06-07| 322.18
#2006-06-08| 319.40
#2006-06-09| 319.36
#2006-06-12| 320.50
#2006-06-13| 315.82
#2006-06-14| 312.46
#2006-06-15| 312.82
#2006-06-16| 316.87
#2006-06-19| 316.18
#2006-06-20| 314.35
#2006-06-21| 314.76
#2006-06-22| 318.05
#2006-06-23| 317.21
#2006-06-26| 317.31
#2006-06-27| 318.21
#2006-06-28| 317.07
#2006-06-29| 319.50
#2006-06-30| 321.16
#2006-07-03| 322.15
#2006-07-04| .
#2006-07-05| 325.38
#2006-07-06| 321.74
#2006-07-07| 324.52
#2006-07-10| 325.45
#2006-07-11| 323.85
#2006-07-12| 324.76
#2006-07-13| 323.03
#2006-07-14| 316.26
#2006-07-17| 311.28
#2006-07-18| 314.24
#2006-07-19| 313.28
#2006-07-20| 317.18
#2006-07-21| 321.65
#2006-07-24| 317.75
#2006-07-25| 319.50
#2006-07-26| 323.42
#2006-07-27| 326.00
#2006-07-28| 326.10
#2006-07-31| 326.06
#2006-08-01| 326.85
#2006-08-02| 328.10
#2006-08-03| 326.71
#2006-08-04| 327.33
#2006-08-07| 329.43
#2006-08-08| 327.63
#2006-08-09| 328.07
#2006-08-10| 329.79
#2006-08-11| 325.63
#2006-08-14| 326.91
#2006-08-15| 324.05
#2006-08-16| 323.53
#2006-08-17| 326.19
#2006-08-18| 326.02
#2006-08-21| 326.39
#2006-08-22| 326.85
#2006-08-23| 327.91
#2006-08-24| 327.29
#2006-08-25| 329.62
#2006-08-28| 332.81
#2006-08-29| 334.20
#2006-08-30| 335.49
#2006-08-31| 335.40
#2006-09-01| 336.85
#2006-09-04| .
#2006-09-05| 341.32
#2006-09-06| 338.66
#2006-09-07| 339.77
#2006-09-08| 338.91
#2006-09-11| 336.03
#2006-09-12| 337.72
#2006-09-13| 338.60
#2006-09-14| 337.92
#2006-09-15| 337.20
#2006-09-18| 338.99
#2006-09-19| 337.41
#2006-09-20| 336.74
#2006-09-21| 338.62
#2006-09-22| 338.68
#2006-09-25| 338.80
#2006-09-26| 339.06
#2006-09-27| 339.25
#2006-09-28| 341.81
#2006-09-29| 339.24
#2006-10-02| 340.62
#2006-10-03| 340.25
#2006-10-04| 339.32
#2006-10-05| 342.12
#2006-10-06| 343.31
#2006-10-09| 340.54
#2006-10-10| 338.57
#2006-10-11| 341.02
#2006-10-12| 343.05
#2006-10-13| 348.57
#2006-10-16| 346.97
#2006-10-17| 343.82
#2006-10-18| 343.97
#2006-10-19| 347.80
#2006-10-20| 346.52
#2006-10-23| 346.52
#2006-10-24| 346.52
#2006-10-25| 346.52
#2006-10-26| 348.41
#2006-10-27| 352.07
#2006-10-30| 354.11
#2006-10-31| 354.57
#2006-11-01| 353.39
#2006-11-02| 354.86
#2006-11-03| 358.58
#2006-11-06| 356.18
#2006-11-07| 359.24
#2006-11-08| 360.57
#2006-11-09| 364.96
#2006-11-10| 365.53
#2006-11-13| 368.48
#2006-11-14| 372.96
#2006-11-15| 368.31
#2006-11-16| 368.85
#2006-11-17| 369.70
#2006-11-20| 368.90
#2006-11-21| 370.26
#2006-11-22| 372.60
#2006-11-23| .
#2006-11-24| 382.19
#2006-11-27| 385.43
#2006-11-28| 379.66
#2006-11-29| 382.06
#2006-11-30| 391.66
#2006-12-01| 395.47
#2006-12-04| 395.67
#2006-12-05| 404.21
#2006-12-06| 405.88
#2006-12-07| 406.52
#2006-12-08| 406.75
#2006-12-11| 403.27
#2006-12-12| 396.50
#2006-12-13| 392.73
#2006-12-14| 393.09
#2006-12-15| 401.57
#2006-12-18| 398.48
#2006-12-19| 385.84
#2006-12-20| 394.93
#2006-12-21| 396.69
#2006-12-22| 395.41
#2006-12-25| .
#2006-12-26| 393.94
#2006-12-27| 399.06
#2006-12-28| 400.75
#2006-12-29| 405.34
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 410.55
#2007-01-04| 413.78
#2007-01-05| 417.51
#2007-01-08| 414.68
#2007-01-09| 420.34
#2007-01-10| 415.02
#2007-01-11| 411.16
#2007-01-12| 414.65
#2007-01-15| .
#2007-01-16| 429.63
#2007-01-17| 430.29
#2007-01-18| 435.93
#2007-01-19| 434.45
#2007-01-22| 443.10
#2007-01-23| 449.83
#2007-01-24| 453.76
#2007-01-25| 450.31
#2007-01-26| 445.23
#2007-01-29| 449.54
#2007-01-30| 450.23
#2007-01-31| 454.93
#2007-02-01| 454.93
#2007-02-02| 468.03
#2007-02-05| 475.95
#2007-02-06| 482.22
#2007-02-07| 488.56
#2007-02-08| 490.08
#2007-02-09| 489.22
#2007-02-12| 482.92
#2007-02-13| 479.52
#2007-02-14| 484.40
#2007-02-15| 485.21
#2007-02-16| 484.65
#2007-02-19| .
#2007-02-20| 484.65
#2007-02-21| 490.64
#2007-02-22| 492.54
#2007-02-23| 500.69
#2007-02-26| 494.30
#2007-02-27| 481.46
#2007-02-28| 461.87
#2007-03-01| 455.23
#2007-03-02| 450.68
#2007-03-05| 429.33
#2007-03-06| 437.54
#2007-03-07| 447.43
#2007-03-08| 461.17
#2007-03-09| 462.98
#2007-03-12| 470.13
#2007-03-13| 468.86
#2007-03-14| 454.03
#2007-03-15| 457.98
#2007-03-16| 463.68
#2007-03-19| 468.16
#2007-03-20| 472.49
#2007-03-21| 477.09
#2007-03-22| 482.62
#2007-03-23| 490.94
#2007-03-26| 491.99
#2007-03-27| 490.60
#2007-03-28| 486.20
#2007-03-29| 488.36
#2007-03-30| 491.59
#2007-04-02| 488.16
#2007-04-03| 493.84
#2007-04-04| 500.59
#2007-04-05| 506.23
#2007-04-06| .
#2007-04-09| 509.51
#2007-04-10| 516.56
#2007-04-11| 509.87
#2007-04-12| 507.13
#2007-04-13| 512.35
#2007-04-16| 516.70
#2007-04-17| 516.59
#2007-04-18| 517.72
#2007-04-19| 510.34
#2007-04-20| 513.42
#2007-04-23| 516.51
#2007-04-24| 518.14
#2007-04-25| 517.85
#2007-04-26| 517.85
#2007-04-27| 519.39
#2007-04-30| 515.46
#2007-05-01| 515.46
#2007-05-02| 515.46
#2007-05-03| 526.71
#2007-05-04| 534.19
#2007-05-07| 544.09
#2007-05-08| 538.67
#2007-05-09| 539.33
#2007-05-10| 547.53
#2007-05-11| 540.14
#2007-05-14| 544.37
#2007-05-15| 538.16
#2007-05-16| 540.96
#2007-05-17| 544.34
#2007-05-18| 542.65
#2007-05-21| 536.74
#2007-05-22| 547.18
#2007-05-23| 540.47
#2007-05-24| 534.96
#2007-05-25| 531.12
#2007-05-28| .
#2007-05-29| 532.46
#2007-05-30| 527.86
#2007-05-31| 535.64
#2007-06-01| 541.31
#2007-06-04| 542.78
#2007-06-05| 546.89
#2007-06-06| 539.87
#2007-06-07| 538.78
#2007-06-08| 525.40
#2007-06-11| 530.45
#2007-06-12| 536.92
#2007-06-13| 530.25
#2007-06-14| 533.13
#2007-06-15| 535.63
#2007-06-18| 545.81
#2007-06-19| 544.60
#2007-06-20| 549.95
#2007-06-21| 545.79
#2007-06-22| 546.51
#2007-06-25| 538.93
#2007-06-26| 534.06
#2007-06-27| 531.64
#2007-06-28| 529.53
#2007-06-29| 533.00
#2007-07-02| 544.35
#2007-07-03| 545.46
#2007-07-04| .
#2007-07-05| 545.78
#2007-07-06| 545.38
#2007-07-09| 547.56
#2007-07-10| 545.51
#2007-07-11| 537.37
#2007-07-12| 540.23
#2007-07-13| 549.14
#2007-07-16| 549.22
#2007-07-17| 544.36
#2007-07-18| 541.41
#2007-07-19| 549.17
#2007-07-20| 555.90
#2007-07-23| 551.16
#2007-07-24| 558.30
#2007-07-25| 549.11
#2007-07-26| 548.06
#2007-07-27| 538.95
#2007-07-30| 538.49
#2007-07-31| 550.20
#2007-08-01| 530.24
#2007-08-02| 529.84
#2007-08-03| 526.89
#2007-08-06| 505.60
#2007-08-07| 506.01
#2007-08-08| 515.63
#2007-08-09| 515.95
#2007-08-10| 499.39
#2007-08-13| 499.66
#2007-08-14| 499.12
#2007-08-15| 486.18
#2007-08-16| 468.07
#2007-08-17| 462.92
#2007-08-20| 486.59
#2007-08-21| 481.40
#2007-08-22| 492.10
#2007-08-23| 505.83
#2007-08-24| 499.92
#2007-08-27| 500.72
#2007-08-28| 502.16
#2007-08-29| 496.97
#2007-08-30| 502.44
#2007-08-31| 502.72
#2007-09-03| .
#2007-09-04| 507.74
#2007-09-05| 508.32
#2007-09-06| 508.05
#2007-09-07| 509.03
#2007-09-10| 506.45
#2007-09-11| 501.94
#2007-09-12| 504.10
#2007-09-13| 506.99
#2007-09-14| 508.35
#2007-09-17| 501.60
#2007-09-18| 503.09
#2007-09-19| 516.85
#2007-09-20| 519.47
#2007-09-21| 514.46
#2007-09-24| 518.74
#2007-09-25| 516.42
#2007-09-26| 517.35
#2007-09-27| 523.58
#2007-09-28| 522.36
#2007-10-01| 526.45
#2007-10-02| 532.41
#2007-10-03| 531.29
#2007-10-04| 534.05
#2007-10-05| 539.11
#2007-10-08| 540.41
#2007-10-09| 547.66
#2007-10-10| 553.96
#2007-10-11| 552.54
#2007-10-12| 548.96
#2007-10-15| 549.13
#2007-10-16| 541.84
#2007-10-17| 546.11
#2007-10-18| 549.70
#2007-10-19| 549.08
#2007-10-22| 537.09
#2007-10-23| 541.59
#2007-10-24| 537.85
#2007-10-25| 547.56
#2007-10-26| 556.55
#2007-10-29| 567.14
#2007-10-30| 565.83
#2007-10-31| 571.58
#2007-11-01| 565.90
#2007-11-02| 557.73
#2007-11-05| 553.10
#2007-11-06| 556.65
#2007-11-07| 568.18
#2007-11-08| 568.18
#2007-11-09| 561.70
#2007-11-12| 551.86
#2007-11-13| 552.57
#2007-11-14| 551.51
#2007-11-15| 546.73
#2007-11-16| 541.39
#2007-11-19| 543.84
#2007-11-20| 543.96
#2007-11-21| 536.36
#2007-11-22| .
#2007-11-23| 538.69
#2007-11-26| 541.14
#2007-11-27| 537.72
#2007-11-28| 539.62
#2007-11-29| 543.01
#2007-11-30| 541.30
#2007-12-03| 549.49
#2007-12-04| 552.38
#2007-12-05| 555.21
#2007-12-06| 559.37
#2007-12-07| 564.59
#2007-12-10| 564.52
#2007-12-11| 566.65
#2007-12-12| 563.03
#2007-12-13| 556.64
#2007-12-14| 549.84
#2007-12-17| 541.64
#2007-12-18| 536.64
#2007-12-19| 539.32
#2007-12-20| 539.32
#2007-12-21| 546.09
#2007-12-24| 553.11
#2007-12-25| .
#2007-12-26| 554.96
#2007-12-27| 559.84
#2007-12-28| 564.51
#2007-12-31| 565.58
#2008-01-01| .
#2008-01-02| 558.18
#2008-01-03| 557.86
#2008-01-04| 566.91
#2008-01-07| 568.19
#2008-01-08| 589.79
#2008-01-09| 588.09
#2008-01-10| 587.52
#2008-01-11| 607.45
#2008-01-14| 609.25
#2008-01-15| 602.22
#2008-01-16| 579.47
#2008-01-17| 581.81
#2008-01-18| 576.34
#2008-01-21| .
#2008-01-22| 536.65
#2008-01-23| 538.61
#2008-01-24| 554.23
#2008-01-25| 566.22
#2008-01-28| 558.65
#2008-01-29| 565.06
#2008-01-30| 561.77
#2008-01-31| 564.87
#2008-02-01| 564.87
#2008-02-04| 575.60
#2008-02-05| 581.67
#2008-02-06| 575.76
#2008-02-07| 575.76
#2008-02-08| 575.76
#2008-02-11| 567.73
#2008-02-12| 570.45
#2008-02-13| 574.43
#2008-02-14| 577.78
#2008-02-15| 575.97
#2008-02-18| .
#2008-02-19| 578.75
#2008-02-20| 572.06
#2008-02-21| 566.18
#2008-02-22| 559.91
#2008-02-25| 560.64
#2008-02-26| 560.87
#2008-02-27| 558.66
#2008-02-28| 556.89
#2008-02-29| 554.53
#2008-03-03| 544.92
#2008-03-04| 538.73
#2008-03-05| 528.83
#2008-03-06| 540.67
#2008-03-07| 542.18
#2008-03-10| 492.16
#2008-03-11| 510.61
#2008-03-12| 521.89
#2008-03-13| 510.91
#2008-03-14| 512.89
#2008-03-17| 500.31
#2008-03-18| 508.03
#2008-03-19| 510.35
#2008-03-20| 510.35
#2008-03-21| .
#2008-03-24| 515.42
#2008-03-25| 530.16
#2008-03-26| 534.91
#2008-03-27| 528.86
#2008-03-28| 531.48
#2008-03-31| 524.13
#2008-04-01| 533.32
#2008-04-02| 529.38
#2008-04-03| 526.41
#2008-04-04| 521.49
#2008-04-07| 522.07
#2008-04-08| 523.79
#2008-04-09| 527.60
#2008-04-10| 533.38
#2008-04-11| 532.04
#2008-04-14| 530.83
#2008-04-15| 530.32
#2008-04-16| 532.12
#2008-04-17| 535.97
#2008-04-18| 535.05
#2008-04-21| 539.91
#2008-04-22| 539.87
#2008-04-23| 544.91
#2008-04-24| 543.21
#2008-04-25| 541.18
#2008-04-28| 544.22
#2008-04-29| 541.48
#2008-04-30| 541.49
#2008-05-01| 541.49
#2008-05-02| 537.73
#2008-05-05| 540.79
#2008-05-06| 537.78
#2008-05-07| 536.61
#2008-05-08| 528.38
#2008-05-09| 537.27
#2008-05-12| 536.44
#2008-05-13| 534.58
#2008-05-14| 522.34
#2008-05-15| 527.72
#2008-05-16| 535.34
#2008-05-19| 535.34
#2008-05-20| 526.82
#2008-05-21| 527.19
#2008-05-22| 524.85
#2008-05-23| 525.71
#2008-05-26| .
#2008-05-27| 521.32
#2008-05-28| 516.17
#2008-05-29| 512.56
#2008-05-30| 517.32
#2008-06-02| 516.94
#2008-06-03| 513.88
#2008-06-04| 508.13
#2008-06-05| 493.77
#2008-06-06| 499.42
#2008-06-09| 492.34
#2008-06-10| 491.34
#2008-06-11| 490.24
#2008-06-12| 486.90
#2008-06-13| 485.96
#2008-06-16| 488.24
#2008-06-17| 485.51
#2008-06-18| 473.80
#2008-06-19| 464.06
#2008-06-20| 465.34
#2008-06-23| 462.82
#2008-06-24| 466.44
#2008-06-25| 470.81
#2008-06-26| 469.44
#2008-06-27| 461.68
#2008-06-30| 456.96
#2008-07-01| 449.88
#2008-07-02| 445.26
#2008-07-03| 446.01
#2008-07-04| .
#2008-07-07| 438.03
#2008-07-08| 441.06
#2008-07-09| 449.51
#2008-07-10| 448.38
#2008-07-11| 457.99
#2008-07-14| 458.38
#2008-07-15| 451.79
#2008-07-16| 448.91
#2008-07-17| 448.47
#2008-07-18| 448.14
#2008-07-21| 447.52
#2008-07-22| 447.63
#2008-07-23| 463.71
#2008-07-24| 465.82
#2008-07-25| 468.88
#2008-07-28| 468.56
#2008-07-29| 468.09
#2008-07-30| 479.17
#2008-07-31| 482.94
#2008-08-01| 480.57
#2008-08-04| 477.32
#2008-08-05| 474.03
#2008-08-06| 478.58
#2008-08-07| 472.86
#2008-08-08| 463.69
#2008-08-11| 471.26
#2008-08-12| 464.87
#2008-08-13| 464.24
#2008-08-14| 456.06
#2008-08-15| 444.72
#2008-08-18| 445.38
#2008-08-19| 438.49
#2008-08-20| 440.18
#2008-08-21| 438.06
#2008-08-22| 444.68
#2008-08-25| 439.96
#2008-08-26| 440.14
#2008-08-27| 435.15
#2008-08-28| 437.44
#2008-08-29| 454.73
#2008-09-01| .
#2008-09-02| 443.45
#2008-09-03| 443.18
#2008-09-04| 446.36
#2008-09-05| 438.64
#2008-09-08| 444.85
#2008-09-09| 441.19
#2008-09-10| 439.72
#2008-09-11| 427.11
#2008-09-12| 436.08
#2008-09-15| 435.02
#2008-09-16| 421.57
#2008-09-17| 409.01
#2008-09-18| 400.11
#2008-09-19| 415.74
#2008-09-22| 423.29
#2008-09-23| 423.56
#2008-09-24| 423.66
#2008-09-25| 421.81
#2008-09-26| 417.41
#2008-09-29| 415.57
#2008-09-30| 416.72
#2008-10-01| 416.72
#2008-10-02| 416.24
#2008-10-03| 412.21
#2008-10-06| 405.03
#2008-10-07| 404.47
#2008-10-08| 387.30
#2008-10-09| 385.44
#2008-10-10| 363.89
#2008-10-13| 366.12
#2008-10-14| 378.12
#2008-10-15| 372.72
#2008-10-16| 355.79
#2008-10-17| 346.67
#2008-10-20| 351.32
#2008-10-21| 356.02
#2008-10-22| 345.67
#2008-10-23| 335.77
#2008-10-24| 322.69
#2008-10-27| 322.69
#2008-10-28| 311.07
#2008-10-29| 311.39
#2008-10-30| 325.56
#2008-10-31| 327.07
#2008-11-03| 349.39
#2008-11-04| 352.25
#2008-11-05| 357.06
#2008-11-06| 343.88
#2008-11-07| 340.48
#2008-11-10| 341.97
#2008-11-11| 335.85
#2008-11-12| 334.18
#2008-11-13| 327.08
#2008-11-14| 329.20
#2008-11-17| 330.93
#2008-11-18| 328.90
#2008-11-19| 324.31
#2008-11-20| 317.52
#2008-11-21| 318.96
#2008-11-24| 316.01
#2008-11-25| 319.45
#2008-11-26| 316.31
#2008-11-27| .
#2008-11-28| 321.35
#2008-12-01| 316.87
#2008-12-02| 314.82
#2008-12-03| 314.00
#2008-12-04| 315.71
#2008-12-05| 314.73
#2008-12-08| 314.73
#2008-12-09| 310.95
#2008-12-10| 320.57
#2008-12-11| 331.65
#2008-12-12| 326.01
#2008-12-15| 323.12
#2008-12-16| 327.17
#2008-12-17| 331.06
#2008-12-18| 342.78
#2008-12-19| 343.55
#2008-12-22| 340.50
#2008-12-23| 339.28
#2008-12-24| 337.59
#2008-12-25| .
#2008-12-26| 340.64
#2008-12-29| 340.64
#2008-12-30| 346.33
#2008-12-31| 343.77
#2009-01-01| .
#2009-01-02| 350.64
#2009-01-05| 355.51
#2009-01-06| 359.91
#2009-01-07| 366.40
#2009-01-08| 357.61
#2009-01-09| 362.68
#2009-01-12| 363.03
#2009-01-13| 359.10
#2009-01-14| 356.45
#2009-01-15| 348.15
#2009-01-16| 344.89
#2009-01-19| .
#2009-01-20| 333.00
#2009-01-21| 328.00
#2009-01-22| 333.18
#2009-01-23| 330.35
#2009-01-26| 330.35
#2009-01-27| 330.35
#2009-01-28| 335.57
#2009-01-29| 336.36
#2009-01-30| 336.02
#2009-02-02| 335.27
#2009-02-03| 335.40
#2009-02-04| 332.51
#2009-02-05| 339.04
#2009-02-06| 348.30
#2009-02-09| 348.44
#2009-02-10| 350.11
#2009-02-11| 345.20
#2009-02-12| 341.36
#2009-02-13| 350.24
#2009-02-16| .
#2009-02-17| 342.15
#2009-02-18| 340.86
#2009-02-19| 344.34
#2009-02-20| 336.04
#2009-02-23| 338.02
#2009-02-24| 342.55
#2009-02-25| 342.03
#2009-02-26| 339.13
#2009-02-27| 336.15
#2009-03-02| 324.97
#2009-03-03| 322.46
#2009-03-04| 319.26
#2009-03-05| 317.55
#2009-03-06| 310.08
#2009-03-09| 310.08
#2009-03-10| 306.23
#2009-03-11| 300.57
#2009-03-12| 293.92
#2009-03-13| 293.30
#2009-03-16| 295.31
#2009-03-17| 296.64
#2009-03-18| 301.41
#2009-03-19| 306.17
#2009-03-20| 307.28
#2009-03-23| 319.22
#2009-03-24| 320.46
#2009-03-25| 319.56
#2009-03-26| 322.67
#2009-03-27| 324.10
#2009-03-30| 313.21
#2009-03-31| 317.67
#2009-04-01| 325.40
#2009-04-02| 340.30
#2009-04-03| 342.16
#2009-04-06| 352.24
#2009-04-07| 338.44
#2009-04-08| 330.00
#2009-04-09| 336.54
#2009-04-10| .
#2009-04-13| 345.96
#2009-04-14| 358.82
#2009-04-15| 359.51
#2009-04-16| 365.11
#2009-04-17| 366.57
#2009-04-20| 362.03
#2009-04-21| 358.38
#2009-04-22| 359.78
#2009-04-23| 365.67
#2009-04-24| 376.85
#2009-04-27| 371.36
#2009-04-28| 362.23
#2009-04-29| 366.76
#2009-04-30| 374.81
#2009-05-01| 374.81
#2009-05-04| 389.26
#2009-05-05| 394.10
#2009-05-06| 404.97
#2009-05-07| 410.20
#2009-05-08| 415.17
#2009-05-11| 413.79
#2009-05-12| 415.58
#2009-05-13| 410.66
#2009-05-14| 405.14
#2009-05-15| 407.35
#2009-05-18| 401.85
#2009-05-19| 409.32
#2009-05-20| 416.37
#2009-05-21| 412.89
#2009-05-22| 422.07
#2009-05-25| .
#2009-05-26| 421.26
#2009-05-27| 421.21
#2009-05-28| 416.00
#2009-05-29| 413.60
#2009-06-01| 427.01
#2009-06-02| 429.22
#2009-06-03| 427.21
#2009-06-04| 429.77
#2009-06-05| 435.85
#2009-06-08| 434.01
#2009-06-09| 429.51
#2009-06-10| 441.23
#2009-06-11| 446.01
#2009-06-12| 454.12
#2009-06-15| 453.36
#2009-06-16| 444.86
#2009-06-17| 443.63
#2009-06-18| 431.63
#2009-06-19| 435.44
#2009-06-22| 427.48
#2009-06-23| 423.25
#2009-06-24| 431.37
#2009-06-25| 437.55
#2009-06-26| 439.11
#2009-06-29| 440.44
#2009-06-30| 443.51
#2009-07-01| 442.63
#2009-07-02| 443.64
#2009-07-03| .
#2009-07-06| 437.38
#2009-07-07| 435.93
#2009-07-08| 434.91
#2009-07-09| 437.54
#2009-07-10| 434.36
#2009-07-13| 429.49
#2009-07-14| 441.20
#2009-07-15| 457.71
#2009-07-16| 460.54
#2009-07-17| 469.41
#2009-07-20| 480.09
#2009-07-21| 480.29
#2009-07-22| 482.54
#2009-07-23| 484.73
#2009-07-24| 490.13
#2009-07-27| 490.99
#2009-07-28| 497.27
#2009-07-29| 492.37
#2009-07-30| 492.85
#2009-07-31| 499.01
#2009-08-03| 504.08
#2009-08-04| 509.73
#2009-08-05| 507.75
#2009-08-06| 514.18
#2009-08-07| 511.57
#2009-08-10| 512.16
#2009-08-11| 511.54
#2009-08-12| 502.73
#2009-08-13| 508.01
#2009-08-14| 505.20
#2009-08-17| 491.82
#2009-08-18| 491.44
#2009-08-19| 485.98
#2009-08-20| 490.94
#2009-08-21| 491.81
#2009-08-24| 497.30
#2009-08-25| 495.73
#2009-08-26| 494.35
#2009-08-27| 495.42
#2009-08-28| 491.82
#2009-08-31| 491.82
#2009-09-01| 491.14
#2009-09-02| 488.22
#2009-09-03| 490.84
#2009-09-04| 494.74
#2009-09-07| .
#2009-09-08| 506.42
#2009-09-09| 506.26
#2009-09-10| 507.95
#2009-09-11| 517.67
#2009-09-14| 514.84
#2009-09-15| 515.62
#2009-09-16| 520.77
#2009-09-17| 527.13
#2009-09-18| 528.51
#2009-09-21| 528.51
#2009-09-22| 528.51
#2009-09-23| 529.76
#2009-09-24| 529.77
#2009-09-25| 527.40
#2009-09-28| 521.50
#2009-09-29| 522.05
#2009-09-30| 524.55
#2009-10-01| 525.19
#2009-10-02| 521.21
#2009-10-05| 528.24
#2009-10-06| 533.26
#2009-10-07| 540.67
#2009-10-08| 554.21
#2009-10-09| 556.13
#2009-10-12| 556.29
#2009-10-13| 560.47
#2009-10-14| 574.16
#2009-10-15| 573.90
#2009-10-16| 578.50
#2009-10-19| 579.39
#2009-10-20| 583.97
#2009-10-21| 579.05
#2009-10-22| 575.04
#2009-10-23| 581.98
#2009-10-26| 578.48
#2009-10-27| 573.35
#2009-10-28| 562.06
#2009-10-29| 556.68
#2009-10-30| 563.55
#2009-11-02| 560.78
#2009-11-03| 560.97
#2009-11-04| 570.20
#2009-11-05| 570.45
#2009-11-06| 576.87
#2009-11-09| 581.14
#2009-11-10| 584.70
#2009-11-11| 587.10
#2009-11-12| 585.89
#2009-11-13| 587.81
#2009-11-16| 596.37
#2009-11-17| 595.57
#2009-11-18| 594.54
#2009-11-19| 589.28
#2009-11-20| 589.48
#2009-11-23| 590.72
#2009-11-24| 588.33
#2009-11-25| 588.10
#2009-11-26| .
#2009-11-27| 582.45
#2009-11-30| 573.02
#2009-12-01| 580.77
#2009-12-02| 584.94
#2009-12-03| 586.77
#2009-12-04| 581.70
#2009-12-07| 576.13
#2009-12-08| 576.33
#2009-12-09| 572.77
#2009-12-10| 576.12
#2009-12-11| 576.90
#2009-12-14| 577.16
#2009-12-15| 581.19
#2009-12-16| 576.06
#2009-12-17| 573.33
#2009-12-18| 573.33
#2009-12-21| 567.55
#2009-12-22| 569.75
#2009-12-23| 568.56
#2009-12-24| 571.75
#2009-12-25| .
#2009-12-28| 577.40
#2009-12-29| 579.94
#2009-12-30| 579.48
#2009-12-31| 580.17
#2010-01-01| .
#2010-01-04| 585.05
#2010-01-05| 592.08
#2010-01-06| 596.73
#2010-01-07| 596.57
#2010-01-08| 599.23
#2010-01-11| 607.84
#2010-01-12| 606.94
#2010-01-13| 603.77
#2010-01-14| 609.15
#2010-01-15| 610.41
#2010-01-18| .
#2010-01-19| 613.61
#2010-01-20| 610.68
#2010-01-21| 610.15
#2010-01-22| 601.73
#2010-01-25| 599.59
#2010-01-26| 588.90
#2010-01-27| 578.69
#2010-01-28| 582.96
#2010-01-29| 581.80
#2010-02-01| 581.80
#2010-02-02| 584.84
#2010-02-03| 590.71
#2010-02-04| 585.55
#2010-02-05| 572.06
#2010-02-08| 563.44
#2010-02-09| 562.03
#2010-02-10| 569.76
#2010-02-11| 570.91
#2010-02-12| 575.29
#2010-02-15| .
#2010-02-16| 575.29
#2010-02-17| 584.02
#2010-02-18| 581.39
#2010-02-19| 578.50
#2010-02-22| 584.56
#2010-02-23| 587.62
#2010-02-24| 588.86
#2010-02-25| 588.10
#2010-02-26| 588.10
#2010-03-01| 599.84
#2010-03-02| 606.23
#2010-03-03| 608.41
#2010-03-04| 608.34
#2010-03-05| 622.86
#2010-03-08| 644.60
#2010-03-09| 641.05
#2010-03-10| 648.91
#2010-03-11| 646.94
#2010-03-12| 642.40
#2010-03-15| 634.45
#2010-03-16| 632.45
#2010-03-17| 638.22
#2010-03-18| 635.43
#2010-03-19| 632.16
#2010-03-22| 628.81
#2010-03-23| 634.72
#2010-03-24| 640.48
#2010-03-25| 642.32
#2010-03-26| 647.43
#2010-03-29| 658.20
#2010-03-30| 657.30
#2010-03-31| 660.14
#2010-04-01| 667.33
#2010-04-02| .
#2010-04-05| 684.89
#2010-04-06| 689.05
#2010-04-07| 691.16
#2010-04-08| 683.88
#2010-04-09| 686.73
#2010-04-12| 684.24
#2010-04-13| 678.86
#2010-04-14| 685.23
#2010-04-15| 686.19
#2010-04-16| 683.09
#2010-04-19| 672.98
#2010-04-20| 684.04
#2010-04-21| 685.08
#2010-04-22| 684.87
#2010-04-23| 686.36
#2010-04-26| 690.65
#2010-04-27| 688.42
#2010-04-28| 678.36
#2010-04-29| 684.09
#2010-04-30| 691.75
#2010-05-03| 684.84
#2010-05-04| 683.43
#2010-05-05| 677.59
#2010-05-06| 669.58
#2010-05-07| 663.64
#2010-05-10| 681.77
#2010-05-11| 680.85
#2010-05-12| 684.09
#2010-05-13| 690.38
#2010-05-14| 691.15
#2010-05-17| 682.20
#2010-05-18| 681.90
#2010-05-19| 662.47
#2010-05-20| 658.46
#2010-05-21| 636.87
#2010-05-24| 632.32
#2010-05-25| 606.92
#2010-05-26| 615.79
#2010-05-27| 632.18
#2010-05-28| 632.18
#2010-05-31| .
#2010-06-01| 636.34
#2010-06-02| 635.52
#2010-06-03| 650.86
#2010-06-04| 650.23
#2010-06-07| 634.47
#2010-06-08| 637.07
#2010-06-09| 639.21
#2010-06-10| 644.01
#2010-06-11| 649.52
#2010-06-14| 656.62
#2010-06-15| 654.13
#2010-06-16| 657.57
#2010-06-17| 657.03
#2010-06-18| 663.37
#2010-06-21| 691.42
#2010-06-22| 682.16
#2010-06-23| 678.33
#2010-06-24| 674.88
#2010-06-25| 673.34
#2010-06-28| 679.16
#2010-06-29| 671.51
#2010-06-30| 671.18
#2010-07-01| 672.71
#2010-07-02| 675.24
#2010-07-05| .
#2010-07-06| 677.57
#2010-07-07| 674.77
#2010-07-08| 680.91
#2010-07-09| 685.36
#2010-07-12| 685.73
#2010-07-13| 687.58
#2010-07-14| 693.74
#2010-07-15| 689.68
#2010-07-16| 692.30
#2010-07-19| 687.95
#2010-07-20| 693.13
#2010-07-21| 696.08
#2010-07-22| 695.82
#2010-07-23| 701.27
#2010-07-26| 707.73
#2010-07-27| 709.47
#2010-07-28| 710.47
#2010-07-29| 711.04
#2010-07-30| 712.89
#2010-08-02| 717.54
#2010-08-03| 719.06
#2010-08-04| 715.03
#2010-08-05| 718.67
#2010-08-06| 719.39
#2010-08-09| 719.93
#2010-08-10| 717.53
#2010-08-11| 709.10
#2010-08-12| 704.01
#2010-08-13| 711.98
#2010-08-16| 716.89
#2010-08-17| 726.65
#2010-08-18| 731.00
#2010-08-19| 744.09
#2010-08-20| 745.35
#2010-08-23| 754.19
#2010-08-24| 748.25
#2010-08-25| 745.39
#2010-08-26| 751.52
#2010-08-27| 748.10
#2010-08-30| 754.86
#2010-08-31| 754.86
#2010-09-01| 764.08
#2010-09-02| 769.40
#2010-09-03| 771.85
#2010-09-06| .
#2010-09-07| 773.39
#2010-09-08| 774.35
#2010-09-09| 777.25
#2010-09-10| 777.25
#2010-09-13| 789.03
#2010-09-14| 802.19
#2010-09-15| 800.42
#2010-09-16| 800.42
#2010-09-17| 806.48
#2010-09-20| 804.40
#2010-09-21| 804.28
#2010-09-22| 807.66
#2010-09-23| 801.30
#2010-09-24| 796.95
#2010-09-27| 807.28
#2010-09-28| 804.89
#2010-09-29| 809.21
#2010-09-30| 815.11
#2010-10-01| 814.43
#2010-10-04| 817.02
#2010-10-05| 818.59
#2010-10-06| 821.17
#2010-10-07| 824.48
#2010-10-08| 819.16
#2010-10-11| 822.46
#2010-10-12| 817.84
#2010-10-13| 823.77
#2010-10-14| 826.02
#2010-10-15| 818.97
#2010-10-18| 811.53
#2010-10-19| 812.48
#2010-10-20| 807.46
#2010-10-21| 815.46
#2010-10-22| 814.05
#2010-10-25| 822.41
#2010-10-26| 824.06
#2010-10-27| 824.99
#2010-10-28| 826.71
#2010-10-29| 829.77
#2010-11-01| 838.11
#2010-11-02| 837.57
#2010-11-03| 838.99
#2010-11-04| 840.52
#2010-11-05| 840.52
#2010-11-08| 845.64
#2010-11-09| 851.61
#2010-11-10| 855.55
#2010-11-11| 848.23
#2010-11-12| 836.80
#2010-11-15| 827.51
#2010-11-16| 824.54
#2010-11-17| 824.54
#2010-11-18| 835.65
#2010-11-19| 842.56
#2010-11-22| 847.60
#2010-11-23| 830.84
#2010-11-24| 828.21
#2010-11-25| .
#2010-11-26| 823.00
#2010-11-29| 824.64
#2010-11-30| 814.27
#2010-12-01| 816.68
#2010-12-02| 823.19
#2010-12-03| 824.90
#2010-12-06| 831.01
#2010-12-07| 831.01
#2010-12-08| 839.70
#2010-12-09| 850.37
#2010-12-10| 846.92
#2010-12-13| 840.36
#2010-12-14| 846.36
#2010-12-15| 849.73
#2010-12-16| 842.20
#2010-12-17| 843.93
#2010-12-20| 840.69
#2010-12-21| 848.71
#2010-12-22| 851.30
#2010-12-23| 853.40
#2010-12-24| .
#2010-12-27| 856.60
#2010-12-28| 858.86
#2010-12-29| 863.50
#2010-12-30| 863.03
#2010-12-31| 863.03
#2011-01-03| 876.01
#2011-01-04| 885.69
#2011-01-05| 904.87
#2011-01-06| 909.56
#2011-01-07| 909.43
#2011-01-10| 903.42
#2011-01-11| 904.26
#2011-01-12| 909.06
#2011-01-13| 914.48
#2011-01-14| 909.18
#2011-01-17| .
#2011-01-18| 908.85
#2011-01-19| 903.48
#2011-01-20| 903.48
#2011-01-21| 884.89
#2011-01-24| 887.74
#2011-01-25| 881.58
#2011-01-26| 881.18
#2011-01-27| 884.43
#2011-01-28| 883.25
#2011-01-31| 879.64
#2011-02-01| 879.64
#2011-02-02| 888.43
#2011-02-03| 888.43
#2011-02-04| 888.43
#2011-02-07| 893.75
#2011-02-08| 894.81
#2011-02-09| 890.95
#2011-02-10| 873.25
#2011-02-11| 863.92
#2011-02-14| 871.49
#2011-02-15| 871.49
#2011-02-16| 868.62
#2011-02-17| 874.48
#2011-02-18| 883.58
#2011-02-21| .
#2011-02-22| 876.23
#2011-02-23| 877.61
#2011-02-24| 860.10
#2011-02-25| 862.69
#2011-02-28| 862.61
#2011-03-01| 872.06
#2011-03-02| 864.55
#2011-03-03| 870.44
#2011-03-04| 875.66
#2011-03-07| 871.96
#2011-03-08| 876.02
#2011-03-09| 883.00
#2011-03-10| 880.77
#2011-03-11| 870.78
#2011-03-14| 869.52
#2011-03-15| 854.65
#2011-03-16| 866.68
#2011-03-17| 863.51
#2011-03-18| 866.80
#2011-03-21| 872.91
#2011-03-22| 877.84
#2011-03-23| 880.56
#2011-03-24| 881.21
#2011-03-25| 884.54
#2011-03-28| 883.99
#2011-03-29| 885.84
#2011-03-30| 896.45
#2011-03-31| 900.34
#2011-04-01| 909.74
#2011-04-04| 913.78
#2011-04-05| 910.58
#2011-04-06| 911.37
#2011-04-07| 915.90
#2011-04-08| 916.52
#2011-04-11| 912.42
#2011-04-12| 901.01
#2011-04-13| 907.08
#2011-04-14| 903.02
#2011-04-15| 901.36
#2011-04-18| 905.99
#2011-04-19| 901.73
#2011-04-20| 906.56
#2011-04-21| 909.73
#2011-04-22| .
#2011-04-25| 912.57
#2011-04-26| 914.94
#2011-04-27| 919.64
#2011-04-28| 925.86
#2011-04-29| 925.79
#2011-05-02| 925.79
#2011-05-03| 920.73
#2011-05-04| 915.66
#2011-05-05| 909.33
#2011-05-06| 904.47
#2011-05-09| 911.50
#2011-05-10| 914.90
#2011-05-11| 923.74
#2011-05-12| 910.59
#2011-05-13| 923.69
#2011-05-16| 910.82
#2011-05-17| 910.82
#2011-05-18| 914.57
#2011-05-19| 916.87
#2011-05-20| 923.00
#2011-05-23| 902.01
#2011-05-24| 905.39
#2011-05-25| 903.82
#2011-05-26| 911.06
#2011-05-27| 917.45
#2011-05-30| .
#2011-05-31| 929.05
#2011-06-01| 929.09
#2011-06-02| 925.08
#2011-06-03| 928.26
#2011-06-06| 927.85
#2011-06-07| 929.65
#2011-06-08| 929.73
#2011-06-09| 928.13
#2011-06-10| 929.56
#2011-06-13| 919.79
#2011-06-14| 924.42
#2011-06-15| 924.94
#2011-06-16| 919.46
#2011-06-17| 932.37
#2011-06-20| 923.81
#2011-06-21| 928.72
#2011-06-22| 932.73
#2011-06-23| 923.52
#2011-06-24| 925.81
#2011-06-27| 923.77
#2011-06-28| 937.40
#2011-06-29| 941.71
#2011-06-30| 947.87
#2011-07-01| 951.87
#2011-07-04| .
#2011-07-05| 950.37
#2011-07-06| 954.40
#2011-07-07| 956.06
#2011-07-08| 962.12
#2011-07-11| 952.62
#2011-07-12| 939.77
#2011-07-13| 943.28
#2011-07-14| 948.61
#2011-07-15| 944.08
#2011-07-18| 930.98
#2011-07-19| 926.65
#2011-07-20| 935.59
#2011-07-21| 939.64
#2011-07-22| 950.39
#2011-07-25| 945.28
#2011-07-26| 953.29
#2011-07-27| 956.52
#2011-07-28| 949.60
#2011-07-29| 940.94
#2011-08-01| 959.77
#2011-08-02| 950.52
#2011-08-03| 943.89
#2011-08-04| 945.14
#2011-08-05| 918.98
#2011-08-08| 903.84
#2011-08-09| 888.41
#2011-08-10| 897.73
#2011-08-11| 894.77
#2011-08-12| 898.89
#2011-08-15| 914.09
#2011-08-16| 915.90
#2011-08-17| 919.72
#2011-08-18| 915.93
#2011-08-19| 904.88
#2011-08-22| 901.10
#2011-08-23| 916.38
#2011-08-24| 906.23
#2011-08-25| 887.37
#2011-08-26| 873.62
#2011-08-29| 881.30
#2011-08-30| 881.30
#2011-08-31| 881.30
#2011-09-01| 881.30
#2011-09-02| 900.33
#2011-09-05| .
#2011-09-06| 885.71
#2011-09-07| 884.76
#2011-09-08| 885.95
#2011-09-09| 882.18
#2011-09-12| 862.07
#2011-09-13| 852.17
#2011-09-14| 840.36
#2011-09-15| 833.20
#2011-09-16| 833.20
#2011-09-19| 818.25
#2011-09-20| 812.20
#2011-09-21| 812.44
#2011-09-22| 787.12
#2011-09-23| 766.34
#2011-09-26| 731.15
#2011-09-27| 768.65
#2011-09-28| 767.70
#2011-09-29| 768.08
#2011-09-30| 767.45
#2011-10-03| 753.61
#2011-10-04| 751.45
#2011-10-05| 759.39
#2011-10-06| 777.72
#2011-10-07| 784.60
#2011-10-10| 793.81
#2011-10-11| 800.06
#2011-10-12| 815.50
#2011-10-13| 818.49
#2011-10-14| 819.87
#2011-10-17| 833.91
#2011-10-18| 809.65
#2011-10-19| 821.47
#2011-10-20| 811.45
#2011-10-21| 807.15
#2011-10-24| 812.91
#2011-10-25| 817.19
#2011-10-26| 817.19
#2011-10-27| 834.75
#2011-10-28| 853.88
#2011-10-31| 857.43
#2011-11-01| 837.20
#2011-11-02| 824.80
#2011-11-03| 814.25
#2011-11-04| 830.14
#2011-11-07| 830.14
#2011-11-08| 824.59
#2011-11-09| 829.51
#2011-11-10| 813.21
#2011-11-11| 814.88
#2011-11-14| 818.63
#2011-11-15| 813.22
#2011-11-16| 816.89
#2011-11-17| 808.47
#2011-11-18| 802.14
#2011-11-21| 787.49
#2011-11-22| 789.29
#2011-11-23| 784.11
#2011-11-24| .
#2011-11-25| 786.28
#2011-11-28| 786.28
#2011-11-29| 804.51
#2011-11-30| 817.09
#2011-12-01| 836.50
#2011-12-02| 835.68
#2011-12-05| 833.49
#2011-12-06| 826.67
#2011-12-07| 834.59
#2011-12-08| 821.29
#2011-12-09| 807.94
#2011-12-12| 812.06
#2011-12-13| 805.14
#2011-12-14| 807.85
#2011-12-15| 809.71
#2011-12-16| 816.96
#2011-12-19| 816.68
#2011-12-20| 814.24
#2011-12-21| 829.14
#2011-12-22| 835.65
#2011-12-23| 837.30
#2011-12-26| .
#2011-12-27| 832.98
#2011-12-28| 837.12
#2011-12-29| 837.50
#2011-12-30| 858.40
#2012-01-02| .
#2012-01-03| 847.64
#2012-01-04| 841.33
#2012-01-05| 841.48
#2012-01-06| 840.29
#2012-01-09| 843.58
#2012-01-10| 847.99
#2012-01-11| 847.35
#2012-01-12| 848.08
#2012-01-13| 849.90
#2012-01-16| .
#2012-01-17| 851.27
#2012-01-18| 853.81
#2012-01-19| 854.37
#2012-01-20| 857.61
#2012-01-23| 857.61
#2012-01-24| 857.61
#2012-01-25| 862.62
#2012-01-26| 875.20
#2012-01-27| 870.67
#2012-01-30| 867.50
#2012-01-31| 873.57
#2012-02-01| 873.57
#2012-02-02| 889.12
#2012-02-03| 893.14
#2012-02-06| 893.14
#2012-02-07| 893.14
#2012-02-08| 904.25
#2012-02-09| 909.89
#2012-02-10| 906.99
#2012-02-13| 904.85
#2012-02-14| 903.17
#2012-02-15| 907.20
#2012-02-16| 894.42
#2012-02-17| 903.44
#2012-02-20| .
#2012-02-21| 917.03
#2012-02-22| 914.32
#2012-02-23| 912.37
#2012-02-24| 912.38
#2012-02-27| 911.72
#2012-02-28| 915.77
#2012-02-29| 926.90
#2012-03-01| 925.75
#2012-03-02| 931.57
#2012-03-05| 931.35
#2012-03-06| 928.82
#2012-03-07| 921.71
#2012-03-08| 928.58
#2012-03-09| 930.00
#2012-03-12| 919.21
#2012-03-13| 915.71
#2012-03-14| 915.97
#2012-03-15| 920.28
#2012-03-16| 923.37
#2012-03-19| 923.60
#2012-03-20| 915.51
#2012-03-21| 918.45
#2012-03-22| 915.53
#2012-03-23| 915.22
#2012-03-26| 916.09
#2012-03-27| 925.73
#2012-03-28| 918.23
#2012-03-29| 917.91
#2012-03-30| 925.13
#2012-04-02| 935.71
#2012-04-03| 939.53
#2012-04-04| 927.19
#2012-04-05| 922.22
#2012-04-06| .
#2012-04-09| 922.56
#2012-04-10| 923.28
#2012-04-11| 923.28
#2012-04-12| 924.62
#2012-04-13| 930.17
#2012-04-16| 923.24
#2012-04-17| 922.16
#2012-04-18| 925.19
#2012-04-19| 920.16
#2012-04-20| 916.71
#2012-04-23| 911.37
#2012-04-24| 910.06
#2012-04-25| 910.95
#2012-04-26| 911.93
#2012-04-27| 915.89
#2012-04-30| 925.54
#2012-05-01| 925.54
#2012-05-02| 935.26
#2012-05-03| 933.54
#2012-05-04| 932.26
#2012-05-07| 926.86
#2012-05-08| 928.73
#2012-05-09| 922.76
#2012-05-10| 926.27
#2012-05-11| 922.48
#2012-05-14| 913.76
#2012-05-15| 901.95
#2012-05-16| 882.62
#2012-05-17| 888.07
#2012-05-18| 874.29
#2012-05-21| 873.73
#2012-05-22| 883.22
#2012-05-23| 872.16
#2012-05-24| 872.96
#2012-05-25| 876.16
#2012-05-28| .
#2012-05-29| 890.50
#2012-05-30| 890.30
#2012-05-31| 892.14
#2012-06-01| 878.85
#2012-06-04| 870.63
#2012-06-05| 875.22
#2012-06-06| 886.38
#2012-06-07| 892.10
#2012-06-08| 882.80
#2012-06-11| 891.96
#2012-06-12| 888.82
#2012-06-13| 889.51
#2012-06-14| 884.25
#2012-06-15| 894.92
#2012-06-18| 898.12
#2012-06-19| 903.23
#2012-06-20| 906.70
#2012-06-21| 898.81
#2012-06-22| 894.72
#2012-06-25| 892.41
#2012-06-26| 889.78
#2012-06-27| 893.38
#2012-06-28| 890.43
#2012-06-29| 898.49
#2012-07-02| 903.76
#2012-07-03| 912.42
#2012-07-04| .
#2012-07-05| 910.62
#2012-07-06| 911.07
#2012-07-09| 910.12
#2012-07-10| 917.69
#2012-07-11| 919.85
#2012-07-12| 915.63
#2012-07-13| 917.40
#2012-07-16| 921.79
#2012-07-17| 923.39
#2012-07-18| 928.15
#2012-07-19| 933.17
#2012-07-20| 932.18
#2012-07-23| 924.20
#2012-07-24| 921.18
#2012-07-25| 923.28
#2012-07-26| 920.83
#2012-07-27| 924.96
#2012-07-30| 930.97
#2012-07-31| 937.46
#2012-08-01| 944.67
#2012-08-02| 941.72
#2012-08-03| 943.71
#2012-08-06| 949.47
#2012-08-07| 948.37
#2012-08-08| 949.46
#2012-08-09| 955.08
#2012-08-10| 951.86
#2012-08-13| 950.77
#2012-08-14| 954.59
#2012-08-15| 948.66
#2012-08-16| 946.20
#2012-08-17| 948.44
#2012-08-20| 948.44
#2012-08-21| 948.44
#2012-08-22| 956.34
#2012-08-23| 964.39
#2012-08-24| 961.96
#2012-08-27| 959.64
#2012-08-28| 953.86
#2012-08-29| 950.93
#2012-08-30| 948.54
#2012-08-31| 948.54
#2012-09-03| .
#2012-09-04| 956.31
#2012-09-05| 948.71
#2012-09-06| 934.53
#2012-09-07| 936.57
#2012-09-10| 937.57
#2012-09-11| 935.97
#2012-09-12| 944.34
#2012-09-13| 952.93
#2012-09-14| 977.07
#2012-09-17| 977.07
#2012-09-18| 971.04
#2012-09-19| 973.76
#2012-09-20| 963.58
#2012-09-21| 971.24
#2012-09-24| 954.99
#2012-09-25| 951.86
#2012-09-26| 947.46
#2012-09-27| 951.70
#2012-09-28| 964.43
#2012-10-01| 966.85
#2012-10-02| 973.29
#2012-10-03| 971.31
#2012-10-04| 976.13
#2012-10-05| 976.57
#2012-10-08| 975.03
#2012-10-09| 976.29
#2012-10-10| 975.44
#2012-10-11| 975.40
#2012-10-12| 976.11
#2012-10-15| 976.02
#2012-10-16| 978.18
#2012-10-17| 994.86
#2012-10-18| 992.43
#2012-10-19| 989.33
#2012-10-22| 986.64
#2012-10-23| 986.15
#2012-10-24| 990.61
#2012-10-25|1002.99
#2012-10-26|1002.99
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1010.53
#2012-11-01|1013.87
#2012-11-02|1008.85
#2012-11-05|1000.79
#2012-11-06| 996.60
#2012-11-07|1005.94
#2012-11-08| 999.62
#2012-11-09| 999.87
#2012-11-12| 997.68
#2012-11-13| 997.68
#2012-11-14| 998.60
#2012-11-15| 998.60
#2012-11-16| 994.07
#2012-11-19| 995.07
#2012-11-20| 997.40
#2012-11-21| 996.38
#2012-11-22| .
#2012-11-23| 995.50
#2012-11-26| 995.21
#2012-11-27| 993.07
#2012-11-28| 994.59
#2012-11-29| 997.83
#2012-11-30|1000.00
#2012-12-03|1000.88
#2012-12-04|1001.55
#2012-12-05|1006.07
#2012-12-06|1005.31
#2012-12-07|1001.67
#2012-12-10|1003.92
#2012-12-11|1005.58
#2012-12-12|1009.50
#2012-12-13|1008.15
#2012-12-14|1005.88
#2012-12-17|1006.65
#2012-12-18|1009.25
#2012-12-19|1009.97
#2012-12-20|1013.26
#2012-12-21|1008.87
#2012-12-24|1011.38
#2012-12-25|1011.38
#2012-12-26|1012.64
#2012-12-27|1014.97
#2012-12-28|1017.99
#2012-12-31|1022.40
#2013-01-01|1022.40
#2013-01-02|1020.66
#2013-01-03|1027.12
#2013-01-04|1021.13
#2013-01-07|1025.45
#2013-01-08|1025.31
#2013-01-09|1026.03
#2013-01-10|1028.76
#2013-01-11|1033.44
#2013-01-14|1036.19
#2013-01-15|1039.84
#2013-01-16|1035.59
#2013-01-17|1035.07
#2013-01-18|1033.18
#2013-01-21| 999.38
#2013-01-22| 990.06
#2013-01-23| 994.64
#2013-01-24| 994.64
#2013-01-25| 994.87
#2013-01-28| 994.87
#2013-01-29| 984.07
#2013-01-30| 978.80
#2013-01-31| 971.33
#2013-02-01| 971.33
#2013-02-04| 981.62
#2013-02-05| 981.92
#2013-02-06| 975.24
#2013-02-07| 979.91
#2013-02-08| 980.03
#2013-02-11| 980.03
#2013-02-12| 980.03
#2013-02-13| 989.23
#2013-02-14| 987.85
#2013-02-15| 982.27
#2013-02-18| 975.34
#2013-02-19| 970.69
#2013-02-20| 975.11
#2013-02-21| 974.80
#2013-02-22| 983.67
#2013-02-25| 988.80
#2013-02-26| 989.64
#2013-02-27| 991.92
#2013-02-28|1003.71
#2013-03-01|1002.59
#2013-03-04| 998.03
#2013-03-05|1001.91
#2013-03-06|1004.94
#2013-03-07|1005.89
#2013-03-08|1008.18
#2013-03-11|1011.03
#2013-03-12|1012.49
#2013-03-13|1004.98
#2013-03-14|1003.45
#2013-03-15| 993.57
#2013-03-18| 987.01
#2013-03-19| 993.76
#2013-03-20|1000.05
#2013-03-21|1002.57
#2013-03-22|1002.83
#2013-03-25|1014.79
#2013-03-26|1021.53
#2013-03-27|1033.86
#2013-03-28|1037.81
#2013-03-29|1035.57
#2013-04-01|1034.41
#2013-04-02|1046.00
#2013-04-03|1048.61
#2013-04-04|1050.48
#2013-04-05|1069.05
#2013-04-08|1068.18
#2013-04-09|1076.90
#2013-04-10|1082.13
#2013-04-11|1080.99
#2013-04-12|1074.27
#2013-04-15|1071.93
#2013-04-16|1074.39
#2013-04-17|1082.45
#2013-04-18|1079.52
#2013-04-19|1080.90
#2013-04-22|1082.50
#2013-04-23|1072.53
#2013-04-24|1077.46
#2013-04-25|1086.25
#2013-04-26|1089.70
#2013-04-29|1085.98
#2013-04-30|1085.77
#2013-05-01|1085.77
#2013-05-02|1081.10
#2013-05-03|1081.50
#2013-05-06|1146.98
#2013-05-07|1174.30
#2013-05-08|1178.25
#2013-05-09|1162.05
#2013-05-10|1160.86
#2013-05-13|1174.73
#2013-05-14|1176.82
#2013-05-15|1169.00
#2013-05-16|1157.80
#2013-05-17|1156.94
#2013-05-20|1170.90
#2013-05-21|1177.24
#2013-05-22|1173.61
#2013-05-23|1159.26
#2013-05-24|1159.26
#2013-05-27|1160.47
#2013-05-28|1164.56
#2013-05-29|1157.72
#2013-05-30|1153.75
#2013-05-31|1143.96
#2013-06-03|1141.10
#2013-06-04|1146.77
#2013-06-05|1148.56
#2013-06-06|1141.16
#2013-06-07|1147.39
#2013-06-10|1140.80
#2013-06-11|1126.79
#2013-06-12|1128.99
#2013-06-13|1105.71
#2013-06-14|1118.20
#2013-06-17|1120.93
#2013-06-18|1117.91
#2013-06-19|1118.41
#2013-06-20|1094.57
#2013-06-21|1085.38
#2013-06-24|1066.54
#2013-06-25|1068.49
#2013-06-26|1068.99
#2013-06-27|1094.09
#2013-06-28|1113.51
#2013-07-01|1112.20
#2013-07-02|1111.00
#2013-07-03|1107.10
#2013-07-04|1110.93
#2013-07-05|1110.05
#2013-07-08|1095.22
#2013-07-09|1104.94
#2013-07-10|1107.20
#2013-07-11|1115.54
#2013-07-12|1113.71
#2013-07-15|1115.55
#2013-07-16|1119.40
#2013-07-17|1118.78
#2013-07-18|1122.92
#2013-07-19|1125.27
#2013-07-22|1130.32
#2013-07-23|1135.64
#2013-07-24|1136.90
#2013-07-25|1130.32
#2013-07-26|1123.82
#2013-07-29|1111.79
#2013-07-30|1104.61
#2013-07-31|1076.78
#2013-08-01|1083.27
#2013-08-02|1077.86
#2013-08-05|1092.97
#2013-08-06|1090.09
#2013-08-07|1085.53
#2013-08-08|1085.53
#2013-08-09|1085.53
#2013-08-12|1092.30
#2013-08-13|1094.27
#2013-08-14|1088.68
#2013-08-15|1088.94
#2013-08-16|1084.05
#2013-08-19|1074.86
#2013-08-20|1045.81
#2013-08-21|1044.02
#2013-08-22|1024.13
#2013-08-23|1028.53
#2013-08-26|1023.45
#2013-08-27|1004.44
#2013-08-28| 988.77
#2013-08-29|1007.27
#2013-08-30|1029.45
#2013-09-02|1028.04
#2013-09-03|1028.85
#2013-09-04|1023.24
#2013-09-05|1021.29
#2013-09-06|1018.29
#2013-09-09|1041.24
#2013-09-10|1057.18
#2013-09-11|1061.16
#2013-09-12|1059.25
#2013-09-13|1055.37
#2013-09-16|1055.37
#2013-09-17|1070.99
#2013-09-18|1078.78
#2013-09-19|1121.13
#2013-09-20|1127.04
#2013-09-23|1109.62
#2013-09-24|1100.07
#2013-09-25|1087.90
#2013-09-26|1083.34
#2013-09-27|1084.11
#2013-09-30|1066.78
#2013-10-01|1072.30
#2013-10-02|1076.34
#2013-10-03|1088.53
#2013-10-04|1095.49
#2013-10-07|1096.28
#2013-10-08|1093.51
#2013-10-09|1086.78
#2013-10-10|1095.84
#2013-10-11|1106.39
#2013-10-14|1106.01
#2013-10-15|1106.01
#2013-10-16|1111.20
#2013-10-17|1120.08
#2013-10-18|1120.76
#2013-10-21|1120.80
#2013-10-22|1118.57
#2013-10-23|1122.13
#2013-10-24|1125.73
#2013-10-25|1126.32
#2013-10-28|1131.18
#2013-10-29|1120.39
#2013-10-30|1117.30
#2013-10-31|1107.24
#2013-11-01|1103.59
#2013-11-04|1105.84
#2013-11-05|1105.84
#2013-11-06|1101.61
#2013-11-07|1103.59
#2013-11-08|1106.27
#2013-11-11|1098.16
#2013-11-12|1090.57
#2013-11-13|1080.10
#2013-11-14|1080.33
#2013-11-15|1082.14
#2013-11-18|1089.06
#2013-11-19|1091.46
#2013-11-20|1084.46
#2013-11-21|1076.42
#2013-11-22|1075.03
#2013-11-25|1076.34
#2013-11-26|1080.46
#2013-11-27|1075.97
#2013-11-28|1078.47
#2013-11-29|1083.57
#2013-12-02|1088.28
#2013-12-03|1089.12
#2013-12-04|1089.45
#2013-12-05|1086.72
#2013-12-06|1085.00
#2013-12-09|1099.55
#2013-12-10|1101.91
#2013-12-11|1099.79
#2013-12-12|1091.06
#2013-12-13|1089.16
#2013-12-16|1085.42
#2013-12-17|1087.38
#2013-12-18|1084.60
#2013-12-19|1077.46
#2013-12-20|1071.71
#2013-12-23|1069.27
#2013-12-24|1070.14
#2013-12-25|1070.14
#2013-12-26|1072.81
#2013-12-27|1075.93
#2013-12-30|1078.57
#2013-12-31|1085.36
#2014-01-01|1085.36
#2014-01-02|1077.41
#2014-01-03|1070.88
#2014-01-06|1069.80
#2014-01-07|1072.76
#2014-01-08|1071.59
#2014-01-09|1073.40
#2014-01-10|1074.58
#2014-01-13|1079.37
#2014-01-14|1079.37
#2014-01-15|1063.15
#2014-01-16|1057.06
#2014-01-17|1057.06
#2014-01-20|1047.86
#2014-01-21|1048.93
#2014-01-22|1042.79
#2014-01-23|1035.11
#2014-01-24|1031.79
#2014-01-27|1017.43
#2014-01-28|1022.15
#2014-01-29|1028.67
#2014-01-30|1026.70
#2014-01-31|1026.70
#2014-02-03|1026.70
#2014-02-04|1025.16
#2014-02-05|1033.64
#2014-02-06|1035.87
#2014-02-07|1040.31
#2014-02-10|1043.36
#2014-02-11|1050.25
#2014-02-12|1049.60
#2014-02-13|1045.16
#2014-02-14|1050.70
#2014-02-17|1055.32
#2014-02-18|1055.46
#2014-02-19|1059.08
#2014-02-20|1054.93
#2014-02-21|1059.30
#2014-02-24|1062.67
#2014-02-25|1063.81
#2014-02-26|1058.88
#2014-02-27|1060.59
#2014-02-28|1068.78
#2014-03-03|1058.49
#2014-03-04|1058.52
#2014-03-05|1063.61
#2014-03-06|1070.48
#2014-03-07|1073.00
#2014-03-10|1058.08
#2014-03-11|1062.20
#2014-03-12|1053.18
#2014-03-13|1059.99
#2014-03-14|1051.07
#2014-03-17|1055.91
#2014-03-18|1062.84
#2014-03-19|1061.81
#2014-03-20|1055.95
#2014-03-21|1052.41
#2014-03-24|1062.24
#2014-03-25|1061.47
#2014-03-26|1064.73
#2014-03-27|1069.98
#2014-03-28|1075.77
#2014-03-31|1079.81
#2014-04-01|1081.88
#2014-04-02|1086.03
#2014-04-03|1091.38
#2014-04-04|1109.50
#2014-04-07|1109.44
#2014-04-08|1109.78
#2014-04-09|1113.97
#2014-04-10|1119.21
#2014-04-11|1108.60
#2014-04-14|1105.23
#2014-04-15|1111.32
#2014-04-16|1110.03
#2014-04-17|1118.26
#2014-04-18|1117.34
#2014-04-21|1124.69
#2014-04-22|1122.60
#2014-04-23|1122.35
#2014-04-24|1118.94
#2014-04-25|1117.03
#2014-04-28|1114.94
#2014-04-29|1118.24
#2014-04-30|1121.04
#2014-05-01|1121.04
#2014-05-02|1115.81
#2014-05-05|1110.52
#2014-05-06|1112.65
#2014-05-07|1113.60
#2014-05-08|1120.70
#2014-05-09|1124.56
#2014-05-12|1119.44
#2014-05-13|1119.44
#2014-05-14|1131.12
#2014-05-15|1128.06
#2014-05-16|1124.15
#2014-05-19|1134.07
#2014-05-20|1130.71
#2014-05-21|1128.40
#2014-05-22|1134.42
#2014-05-23|1132.25
#2014-05-26|1131.15
#2014-05-27|1133.17
#2014-05-28|1138.80
#2014-05-29|1146.16
#2014-05-30|1157.11
#2014-06-02|1140.96
#2014-06-03|1141.91
#2014-06-04|1136.14
#2014-06-05|1139.52
#2014-06-06|1141.09
#2014-06-09|1145.11
#2014-06-10|1145.07
#2014-06-11|1144.16
#2014-06-12|1142.89
#2014-06-13|1139.34
#2014-06-16|1136.79
#2014-06-17|1140.07
#2014-06-18|1138.03
#2014-06-19|1148.68
#2014-06-20|1143.09
#2014-06-23|1145.44
#2014-06-24|1149.28
#2014-06-25|1141.72
#2014-06-26|1141.81
#2014-06-27|1137.57
#2014-06-30|1138.82
#2014-07-01|1143.39
#2014-07-02|1147.17
#2014-07-03|1151.20
#2014-07-04|1152.12
#2014-07-07|1158.62
#2014-07-08|1168.12
#2014-07-09|1169.16
#2014-07-10|1171.31
#2014-07-11|1165.05
#2014-07-14|1169.59
#2014-07-15|1169.59
#2014-07-16|1170.65
#2014-07-17|1174.21
#2014-07-18|1164.68
#2014-07-21|1168.63
#2014-07-22|1164.55
#2014-07-23|1168.09
#2014-07-24|1164.68
#2014-07-25|1165.13
#2014-07-28|1165.13
#2014-07-29|1165.13
#2014-07-30|1162.52
#2014-07-31|1156.00
#2014-08-01|1147.13
#2014-08-04|1159.15
#2014-08-05|1166.05
#2014-08-06|1158.19
#2014-08-07|1152.53
#2014-08-08|1137.04
#2014-08-11|1144.35
#2014-08-12|1146.97
#2014-08-13|1149.97
#2014-08-14|1159.14
#2014-08-15|1170.27
#2014-08-18|1171.06
#2014-08-19|1177.07
#2014-08-20|1174.71
#2014-08-21|1173.75
#2014-08-22|1176.64
#2014-08-25|1173.95
#2014-08-26|1175.47
#2014-08-27|1183.81
#2014-08-28|1185.87
#2014-08-29|1181.69
#2014-09-01|1181.69
#2014-09-02|1171.77
#2014-09-03|1168.73
#2014-09-04|1172.11
#2014-09-05|1174.65
#2014-09-08|1178.87
#2014-09-09|1172.72
#2014-09-10|1166.21
#2014-09-11|1166.85
#2014-09-12|1159.73
#2014-09-15|1142.99
#2014-09-16|1142.99
#2014-09-17|1145.56
#2014-09-18|1143.97
#2014-09-19|1147.99
#2014-09-22|1143.55
#2014-09-23|1138.28
#2014-09-24|1138.88
#2014-09-25|1140.25
#2014-09-26|1135.78
#2014-09-29|1134.83
#2014-09-30|1132.99
#2014-10-01|1134.15
#2014-10-02|1136.30
#2014-10-03|1131.11
#2014-10-06|1131.11
#2014-10-07|1128.05
#2014-10-08|1117.59
#2014-10-09|1127.77
#2014-10-10|1104.54
#2014-10-13|1101.70
#2014-10-14|1095.72
#2014-10-15|1084.58
#2014-10-16|1066.12
#2014-10-17|1085.96
#2014-10-20|1097.86
#2014-10-21|1096.93
#2014-10-22|1096.93
#2014-10-23|1097.56
#2014-10-24|1096.27
#2014-10-27|1094.05
#2014-10-28|1094.51
#2014-10-29|1104.33
#2014-10-30|1101.81
#2014-10-31|1103.22
#2014-11-03|1091.62
#2014-11-04|1084.13
#2014-11-05|1073.60
#2014-11-06|1075.25
#2014-11-07|1069.43
#2014-11-10|1074.25
#2014-11-11|1066.84
#2014-11-12|1060.34
#2014-11-13|1058.47
#2014-11-14|1055.37
#2014-11-17|1054.12
#2014-11-18|1054.42
#2014-11-19|1050.16
#2014-11-20|1042.07
#2014-11-21|1039.03
#2014-11-24|1046.18
#2014-11-25|1048.80
#2014-11-26|1053.44
#2014-11-27|1053.28
#2014-11-28|1039.07
#2014-12-01| 999.84
#2014-12-02|1008.13
#2014-12-03| 986.25
#2014-12-04| 978.85
#2014-12-05| 973.81
#2014-12-08| 964.79
#2014-12-09| 965.75
#2014-12-10| 972.78
#2014-12-11| 961.31
#2014-12-12| 957.75
#2014-12-15| 935.75
#2014-12-16| 925.30
#2014-12-17| 934.77
#2014-12-18| 947.56
#2014-12-19| 955.01
#2014-12-22| 960.99
#2014-12-23| 965.14
#2014-12-24| 963.41
#2014-12-25| 963.41
#2014-12-26| 978.44
#2014-12-29| 976.72
#2014-12-30| 974.22
#2014-12-31| 973.66
#2015-01-01| 973.66
#2015-01-02| 964.86
#2015-01-05| 947.17
#2015-01-06| 925.62
#2015-01-07| 913.00
#2015-01-08| 921.70
#2015-01-09| 922.96
#2015-01-12| 918.23
#2015-01-13| 929.06
#2015-01-14| 920.46
#2015-01-15| 937.45
#2015-01-16| 936.46
#2015-01-19| 942.80
#2015-01-20| 935.04
#2015-01-21| 934.46
#2015-01-22| 937.03
#2015-01-23| 941.94
#2015-01-26| 933.49
#2015-01-27| 942.90
#2015-01-28| 931.35
#2015-01-29| 921.88
#2015-01-30| 925.44
#2015-02-02| 925.44
#2015-02-03| 925.44
#2015-02-04| 953.71
#2015-02-05| 955.61
#2015-02-06| 969.88
#2015-02-09| 966.16
#2015-02-10| 963.06
#2015-02-11| 957.51
#2015-02-12| 953.14
#2015-02-13| 963.39
#2015-02-16| 968.24
#2015-02-17| 967.70
#2015-02-18| 958.60
#2015-02-19| 958.60
#2015-02-20| 958.60
#2015-02-23| 952.52
#2015-02-24| 953.95
#2015-02-25| 959.99
#2015-02-26| 968.78
#2015-02-27| 967.66
#2015-03-02| 962.16
#2015-03-03| 967.07
#2015-03-04| 962.77
#2015-03-05| 951.75
#2015-03-06| 952.71
#2015-03-09| 940.53
#2015-03-10| 939.46
#2015-03-11| 929.81
#2015-03-12| 937.25
#2015-03-13| 937.97
#2015-03-16| 931.27
#2015-03-17| 937.33
#2015-03-18| 934.52
#2015-03-19| 942.35
#2015-03-20| 934.01
#2015-03-23| 939.58
#2015-03-24| 957.39
#2015-03-25| 955.44
#2015-03-26| 958.36
#2015-03-27| 953.09
#2015-03-30| 950.58
#2015-03-31| 957.49
#2015-04-01| 957.81
#2015-04-02| 969.71
#2015-04-03| 983.01
#2015-04-06| 987.09
#2015-04-07| 991.06
#2015-04-08| 990.84
#2015-04-09| 988.23
#2015-04-10| 973.50
#2015-04-13| 963.56
#2015-04-14| 962.22
#2015-04-15| 962.12
#2015-04-16| 979.95
#2015-04-17| 989.89
#2015-04-20| 994.05
#2015-04-21| 996.76
#2015-04-22|1000.90
#2015-04-23| 995.00
#2015-04-24|1013.03
#2015-04-27|1015.10
#2015-04-28|1018.05
#2015-04-29|1012.53
#2015-04-30|1002.53
#2015-05-01|1002.53
#2015-05-04|1002.53
#2015-05-05| 990.32
#2015-05-06| 998.63
#2015-05-07| 986.09
#2015-05-08| 988.78
#2015-05-11| 988.65
#2015-05-12| 981.28
#2015-05-13| 985.30
#2015-05-14| 992.08
#2015-05-15| 998.46
#2015-05-18| 999.66
#2015-05-19| 992.60
#2015-05-20| 986.39
#2015-05-21| 981.27
#2015-05-22| 982.26
#2015-05-25| 966.82
#2015-05-26| 957.89
#2015-05-27| 952.11
#2015-05-28| 952.25
#2015-05-29| 938.02
#2015-06-01| 936.01
#2015-06-02| 928.36
#2015-06-03| 930.91
#2015-06-04| 928.01
#2015-06-05| 924.62
#2015-06-08| 911.10
#2015-06-09| 912.98
#2015-06-10| 918.35
#2015-06-11| 914.61
#2015-06-12| 911.88
#2015-06-15| 908.92
#2015-06-16| 909.72
#2015-06-17| 912.91
#2015-06-18| 924.99
#2015-06-19| 918.12
#2015-06-22| 926.12
#2015-06-23| 920.75
#2015-06-24| 919.99
#2015-06-25| 915.58
#2015-06-26| 907.44
#2015-06-29| 891.39
#2015-06-30| 901.06
#2015-07-01| 914.29
#2015-07-02| 910.45
#2015-07-03| 907.56
#2015-07-06| 893.42
#2015-07-07| 889.66
#2015-07-08| 878.24
#2015-07-09| 881.27
#2015-07-10| 892.09
#2015-07-13| 890.04
#2015-07-14| 893.26
#2015-07-15| 895.09
#2015-07-16| 896.41
#2015-07-17| 896.41
#2015-07-20| 896.88
#2015-07-21| 900.59
#2015-07-22| 902.55
#2015-07-23| 899.86
#2015-07-24| 898.72
#2015-07-27| 889.24
#2015-07-28| 883.00
#2015-07-29| 883.68
#2015-07-30| 879.57
#2015-07-31| 889.03
#2015-08-03| 881.84
#2015-08-04| 880.05
#2015-08-05| 876.07
#2015-08-06| 863.45
#2015-08-07| 856.14
#2015-08-10| 839.35
#2015-08-11| 820.28
#2015-08-12| 788.43
#2015-08-13| 805.64
#2015-08-14| 779.12
#2015-08-17| 763.44
#2015-08-18| 773.41
#2015-08-19| 773.53
#2015-08-20| 766.80
#2015-08-21| 753.41
#2015-08-24| 719.60
#2015-08-25| 731.41
#2015-08-26| 732.18
#2015-08-27| 748.78
#2015-08-28| 761.74
#2015-08-31| 761.74
#2015-09-01| 764.00
#2015-09-02| 741.83
#2015-09-03| 740.83
#2015-09-04| 730.48
#2015-09-07| 717.84
#2015-09-08| 722.33
#2015-09-09| 731.91
#2015-09-10| 732.70
#2015-09-11| 727.58
#2015-09-14| 739.02
#2015-09-15| 743.16
#2015-09-16| 743.16
#2015-09-17| 765.26
#2015-09-18| 774.07
#2015-09-21| 749.80
#2015-09-22| 741.40
#2015-09-23| 723.74
#2015-09-24| 723.74
#2015-09-25| 716.02
#2015-09-28| 708.21
#2015-09-29| 697.61
#2015-09-30| 711.10
#2015-10-01| 713.15
#2015-10-02| 709.89
#2015-10-05| 724.15
#2015-10-06| 730.67
#2015-10-07| 768.06
#2015-10-08| 767.57
#2015-10-09| 791.58
#2015-10-12| 789.91
#2015-10-13| 786.72
#2015-10-14| 786.72
#2015-10-15| 801.00
#2015-10-16| 792.75
#2015-10-19| 788.99
#2015-10-20| 771.59
#2015-10-21| 771.33
#2015-10-22| 769.88
#2015-10-23| 781.92
#2015-10-26| 779.04
#2015-10-27| 766.51
#2015-10-28| 759.70
#2015-10-29| 745.14
#2015-10-30| 744.62
#2015-11-02| 743.36
#2015-11-03| 751.68
#2015-11-04| 758.03
#2015-11-05| 753.16
#2015-11-06| 749.31
#2015-11-09| 739.05
#2015-11-10| 739.05
#2015-11-11| 727.81
#2015-11-12| 731.00
#2015-11-13| 728.08
#2015-11-16| 725.17
#2015-11-17| 726.37
#2015-11-18| 721.99
#2015-11-19| 730.79
#2015-11-20| 743.32
#2015-11-23| 743.93
#2015-11-24| 751.91
#2015-11-25| 759.99
#2015-11-26| 758.62
#2015-11-27| 752.24
#2015-11-30| 749.04
#2015-12-01| 760.09
#2015-12-02| 759.65
#2015-12-03| 757.51
#2015-12-04| 756.80
#2015-12-07| 761.03
#2015-12-08| 751.78
#2015-12-09| 748.99
#2015-12-10| 747.89
#2015-12-11| 737.73
#2015-12-14| 728.97
#2015-12-15| 730.09
#2015-12-16| 732.33
#2015-12-17| 743.14
#2015-12-18| 740.57
#2015-12-21| 731.52
#2015-12-22| 735.43
#2015-12-23| 737.35
#2015-12-24| 737.35
#2015-12-25| 737.35
#2015-12-28| 742.19
#2015-12-29| 747.31
#2015-12-30| 749.03
#2015-12-31| 748.32
#2016-01-01| 748.32
#2016-01-04| 726.00
#2016-01-05| 729.38
#2016-01-06| 722.90
#2016-01-07| 719.67
#2016-01-08| 720.06
#2016-01-11| 713.85
#2016-01-12| 710.31
#2016-01-13| 715.59
#2016-01-14| 711.32
#2016-01-15| 708.40
#2016-01-18| 704.09
#2016-01-19| 712.98
#2016-01-20| 701.95
#2016-01-21| 694.85
#2016-01-22| 721.61
#2016-01-25| 721.61
#2016-01-26| 717.79
#2016-01-27| 725.99
#2016-01-28| 738.52
#2016-01-29| 757.81
#2016-02-01| 757.81
#2016-02-02| 746.65
#2016-02-03| 738.10
#2016-02-04| 758.51
#2016-02-05| 758.39
#2016-02-08| 758.39
#2016-02-09| 758.39
#2016-02-10| 762.80
#2016-02-11| 757.30
#2016-02-12| 754.58
#2016-02-15| 764.32
#2016-02-16| 766.29
#2016-02-17| 752.37
#2016-02-18| 768.55
#2016-02-19| 760.60
#2016-02-22| 763.77
#2016-02-23| 767.30
#2016-02-24| 758.58
#2016-02-25| 757.25
#2016-02-26| 763.40
#2016-02-29| 764.49
#2016-03-01| 777.25
#2016-03-02| 784.82
#2016-03-03| 787.86
#2016-03-04| 797.53
#2016-03-07| 803.24
#2016-03-08| 796.51
#2016-03-09| 790.99
#2016-03-10| 801.11
#2016-03-11| 804.15
#2016-03-14| 801.24
#2016-03-15| 796.37
#2016-03-16| 800.99
#2016-03-17| 823.02
#2016-03-18| 830.93
#2016-03-21| 827.59
#2016-03-22| 841.13
#2016-03-23| 841.72
#2016-03-24| 834.43
#2016-03-25| 826.34
#2016-03-28| 829.77
#2016-03-29| 840.81
#2016-03-30| 857.77
#2016-03-31| 867.51
#2016-04-01| 866.50
#2016-04-04| 871.86
#2016-04-05| 865.02
#2016-04-06| 865.75
#2016-04-07| 875.30
#2016-04-08| 875.31
#2016-04-11| 876.64
#2016-04-12| 881.02
#2016-04-13| 886.21
#2016-04-14| 883.03
#2016-04-15| 883.11
#2016-04-18| 869.64
#2016-04-19| 875.74
#2016-04-20| 881.34
#2016-04-21| 880.32
#2016-04-22| 877.84
#2016-04-25| 870.51
#2016-04-26| 858.74
#2016-04-27| 861.03
#2016-04-28| 861.66
#2016-04-29| 857.80
#2016-05-02| 857.80
#2016-05-03| 843.40
#2016-05-04| 840.75
#2016-05-05| 833.42
#2016-05-06| 839.90
#2016-05-09| 840.61
#2016-05-10| 832.64
#2016-05-11| 839.77
#2016-05-12| 840.72
#2016-05-13| 826.12
#2016-05-16| 821.11
#2016-05-17| 827.97
#2016-05-18| 823.48
#2016-05-19| 813.33
#2016-05-20| 812.38
#2016-05-23| 815.28
#2016-05-24| 800.93
#2016-05-25| 807.10
#2016-05-26| 811.59
#2016-05-27| 812.22
#2016-05-30| 802.66
#2016-05-31| 799.79
#2016-06-01| 795.30
#2016-06-02| 798.53
#2016-06-03| 802.28
#2016-06-06| 814.74
#2016-06-07| 826.34
#2016-06-08| 822.88
#2016-06-09| 821.87
#2016-06-10| 814.14
#2016-06-13| 805.69
#2016-06-14| 800.45
#2016-06-15| 802.86
#2016-06-16| 796.48
#2016-06-17| 800.22
#2016-06-20| 811.97
#2016-06-21| 820.13
#2016-06-22| 820.13
#2016-06-23| 823.07
#2016-06-24| 804.11
#2016-06-27| 799.12
#2016-06-28| 801.09
#2016-06-29| 810.55
#2016-06-30| 817.24
#2016-07-01| 823.78
#2016-07-04| 827.00
#2016-07-05| 820.44
#2016-07-06| 820.44
#2016-07-07| 820.44
#2016-07-08| 818.29
#2016-07-11| 828.69
#2016-07-12| 830.54
#2016-07-13| 837.25
#2016-07-14| 836.35
#2016-07-15| 839.27
#2016-07-18| 833.65
#2016-07-19| 829.19
#2016-07-20| 823.55
#2016-07-21| 814.30
#2016-07-22| 809.44
#2016-07-25| 811.58
#2016-07-26| 811.05
#2016-07-27| 812.36
#2016-07-28| 816.91
#2016-07-29| 812.39
#2016-08-01| 828.52
#2016-08-02| 823.49
#2016-08-03| 811.41
#2016-08-04| 818.88
#2016-08-05| 830.15
#2016-08-08| 830.28
#2016-08-09| 831.53
#2016-08-10| 841.30
#2016-08-11| 843.96
#2016-08-12| 841.88
#2016-08-15| 848.39
#2016-08-16| 857.82
#2016-08-17| 850.42
#2016-08-18| 853.91
#2016-08-19| 846.12
#2016-08-22| 845.86
#2016-08-23| 844.04
#2016-08-24| 841.41
#2016-08-25| 845.46
#2016-08-26| 847.67
#2016-08-29| 843.80
#2016-08-30| 840.96
#2016-08-31| 840.96
#2016-09-01| 831.41
#2016-09-02| 831.66
#2016-09-05| 836.16
#2016-09-06| 839.70
#2016-09-07| 847.09
#2016-09-08| 850.44
#2016-09-09| 842.34
#2016-09-12| 842.34
#2016-09-13| 829.73
#2016-09-14| 818.05
#2016-09-15| 813.26
#2016-09-16| 813.26
#2016-09-19| 812.38
#2016-09-20| 813.48
#2016-09-21| 812.89
#2016-09-22| 824.25
#2016-09-23| 826.77
#2016-09-26| 829.91
#2016-09-27| 826.83
#2016-09-28| 825.52
#2016-09-29| 830.01
#2016-09-30| 817.69
#2016-10-03| 817.69
#2016-10-04| 823.86
#2016-10-05| 824.15
#2016-10-06| 825.55
#2016-10-07| 820.07
#2016-10-10| 818.46
#2016-10-11| 816.23
#2016-10-12| 810.49
#2016-10-13| 806.09
#2016-10-14| 806.67
#2016-10-17| 803.27
#2016-10-18| 814.79
#2016-10-19| 815.76
#2016-10-20| 815.31
#2016-10-21| 819.48
#2016-10-24| 822.85
#2016-10-25| 830.88
#2016-10-26| 828.51
#2016-10-27| 820.64
#2016-10-28| 820.66
#2016-10-31| 824.58
#2016-11-01| 825.76
#2016-11-02| 817.51
#2016-11-03| 813.22
#2016-11-04| 808.41
#2016-11-07| 807.87
#2016-11-08| 816.46
#2016-11-09| 804.22
#2016-11-10| 802.72
#2016-11-11| 789.87
#2016-11-14| 773.01
#2016-11-15| 778.20
#2016-11-16| 773.50
#2016-11-17| 764.42
#2016-11-18| 759.31
#2016-11-21| 761.72
#2016-11-22| 759.29
#2016-11-23| 754.88
#2016-11-24| 753.90
#2016-11-25| 754.25
#2016-11-28| 752.12
#2016-11-29| 753.46
#2016-11-30| 751.22
#2016-12-01| 755.07
#2016-12-02| 757.86
#2016-12-05| 756.10
#2016-12-06| 761.10
#2016-12-07| 761.19
#2016-12-08| 765.86
#2016-12-09| 765.61
#2016-12-12| 765.61
#2016-12-13| 766.21
#2016-12-14| 763.55
#2016-12-15| 758.08
#2016-12-16| 757.77
#2016-12-19| 756.51
#2016-12-20| 754.99
#2016-12-21| 753.05
#2016-12-22| 750.57
#2016-12-23| 749.01
#2016-12-26| 749.01
#2016-12-27| 748.68
#2016-12-28| 752.81
#2016-12-29| 753.90
#2016-12-30| 758.14
#2017-01-02| 758.14
#2017-01-03| 754.04
#2017-01-04| 758.02
#2017-01-05| 765.87
#2017-01-06| 773.84
#2017-01-09| 773.11
#2017-01-10| 776.73
#2017-01-11| 779.47
#2017-01-12| 783.92
#2017-01-13| 781.23
#2017-01-16| 771.57
#2017-01-17| 778.18
#2017-01-18| 784.03
#2017-01-19| 784.19
#2017-01-20| 783.45
#2017-01-23| 787.36
#2017-01-24| 790.84
#2017-01-25| 792.03
#2017-01-26| 797.93
#2017-01-27| 795.03
#2017-01-30| 795.03
#2017-01-31| 790.99
#2017-02-01| 790.99
#2017-02-02| 789.84
#2017-02-03| 793.17
#2017-02-06| 794.59
#2017-02-07| 792.50
#2017-02-08| 790.93
#2017-02-09| 790.93
#2017-02-10| 796.09
#2017-02-13| 799.83
#2017-02-14| 800.04
#2017-02-15| 800.44
#2017-02-16| 800.77
#2017-02-17| 800.77
#2017-02-20| 800.51
#2017-02-21| 800.90
#2017-02-22| 802.85
#2017-02-23| 802.44
#2017-02-24| 807.18
#2017-02-27| 803.01
#2017-02-28| 802.20
#2017-03-01| 802.67
#2017-03-02| 813.18
#2017-03-03| 809.35
#2017-03-06| 819.57
#2017-03-07| 821.86
#2017-03-08| 819.17
#2017-03-09| 812.85
#2017-03-10| 815.08
#2017-03-13| 818.55
#2017-03-14| 819.26
#2017-03-15| 815.87
#2017-03-16| 827.23
#2017-03-17| 836.62
#2017-03-20| 839.79
#2017-03-21| 841.69
#2017-03-22| 837.20
#2017-03-23| 838.11
#2017-03-24| 837.32
#2017-03-27| 836.92
#2017-03-28| 842.18
#2017-03-29| 841.55
#2017-03-30| 840.33
#2017-03-31| 836.00
#2017-04-03| 840.45
#2017-04-04| 840.62
#2017-04-05| 838.80
#2017-04-06| 834.51
#2017-04-07| 835.55
#2017-04-10| 835.81
#2017-04-11| 834.58
#2017-04-12| 836.07
#2017-04-13| 835.53
#2017-04-14| 832.74
#2017-04-17| 838.16
#2017-04-18| 839.71
#2017-04-19| 841.10
#2017-04-20| 844.65
#2017-04-21| 855.55
#2017-04-24| 855.55
#2017-04-25| 867.66
#2017-04-26| 875.01
#2017-04-27| 876.94
#2017-04-28| 879.83
#2017-05-01| 879.83
#2017-05-02| 892.49
#2017-05-03| 891.00
#2017-05-04| 881.88
#2017-05-05| 883.83
#2017-05-08| 889.44
#2017-05-09| 886.62
#2017-05-10| 886.62
#2017-05-11| 889.07
#2017-05-12| 891.72
#2017-05-15| 895.55
#2017-05-16| 897.20
#2017-05-17| 895.82
#2017-05-18| 892.66
#2017-05-19| 895.08
#2017-05-22| 900.82
#2017-05-23| 900.90
#2017-05-24| 904.10
#2017-05-25| 913.63
#2017-05-26| 916.23
#2017-05-29| 911.31
#2017-05-30| 906.82
#2017-05-31| 915.40
#2017-06-01| 915.39
#2017-06-02| 923.78
#2017-06-05| 936.51
#2017-06-06| 933.93
#2017-06-07| 931.83
#2017-06-08| 929.93
#2017-06-09| 931.99
#2017-06-12| 931.99
#2017-06-13| 932.73
#2017-06-14| 939.34
#2017-06-15| 938.61
#2017-06-16| 937.08
#2017-06-19| 933.47
#2017-06-20| 930.55
#2017-06-21| 929.55
#2017-06-22| 929.18
#2017-06-23| 929.51
#2017-06-26| 929.51
#2017-06-27| 929.51
#2017-06-28| 926.31
#2017-06-29| 927.16
#2017-06-30| 926.76
#2017-07-03| 924.56
#2017-07-04| 924.63
#2017-07-05| 928.81
#2017-07-06| 928.06
#2017-07-07| 923.89
#2017-07-10| 923.89
#2017-07-11| 918.92
#2017-07-12| 920.00
#2017-07-13| 920.93
#2017-07-14| 921.03
#2017-07-17| 921.28
#2017-07-18| 922.66
#2017-07-19| 924.41
#2017-07-20| 920.37
#2017-07-21| 923.41
#2017-07-24| 925.86
#2017-07-25| 924.60
#2017-07-26| 927.31
#2017-07-27| 933.12
#2017-07-28| 932.75
#2017-07-31| 923.85
#2017-08-01| 929.65
#2017-08-02| 931.71
#2017-08-03| 931.76
#2017-08-04| 935.97
#2017-08-07| 938.73
#2017-08-08| 940.65
#2017-08-09| 938.17
#2017-08-10| 936.69
#2017-08-11| 930.75
#2017-08-14| 931.42
#2017-08-15| 930.87
#2017-08-16| 931.88
#2017-08-17| 933.54
#2017-08-18| 934.72
#2017-08-21| 932.90
#2017-08-22| 934.53
#2017-08-23| 934.06
#2017-08-24| 932.91
#2017-08-25| 934.17
#2017-08-28| 936.22
#2017-08-29| 929.07
#2017-08-30| 937.22
#2017-08-31| 937.22
#2017-09-01| 937.22
#2017-09-04| 937.22
#2017-09-05| 931.02
#2017-09-06| 937.70
#2017-09-07| 950.90
#2017-09-08| 953.14
#2017-09-11| 954.31
#2017-09-12| 955.26
#2017-09-13| 956.56
#2017-09-14| 954.88
#2017-09-15| 959.13
#2017-09-18| 959.63
#2017-09-19| 954.56
#2017-09-20| 954.03
#2017-09-21| 951.59
#2017-09-22| 951.59
#2017-09-25| 945.30
#2017-09-26| 944.13
#2017-09-27| 940.84
#2017-09-28| 935.04
#2017-09-29| 937.09
#2017-10-02| 937.04
#2017-10-03| 937.70
#2017-10-04| 941.08
#2017-10-05| 940.02
#2017-10-06| 939.29
#2017-10-09| 940.45
#2017-10-10| 942.51
#2017-10-11| 942.89
#2017-10-12| 941.89
#2017-10-13| 941.32
#2017-10-16| 940.48
#2017-10-17| 933.99
#2017-10-18| 933.99
#2017-10-19| 932.63
#2017-10-20| 928.73
#2017-10-23| 926.34
#2017-10-24| 925.61
#2017-10-25| 924.75
#2017-10-26| 924.11
#2017-10-27| 924.31
#2017-10-30| 926.82
#2017-10-31| 927.09
#2017-11-01| 926.34
#2017-11-02| 927.38
#2017-11-03| 927.14
#2017-11-06| 927.67
#2017-11-07| 929.42
#2017-11-08| 924.53
#2017-11-09| 930.45
#2017-11-10| 932.97
#2017-11-13| 931.00
#2017-11-14| 933.74
#2017-11-15| 930.24
#2017-11-16| 927.05
#2017-11-17| 931.89
#2017-11-20| 930.81
#2017-11-21| 931.00
#2017-11-22| 940.01
#2017-11-23| 940.84
#2017-11-24| 935.98
#2017-11-27| 936.67
#2017-11-28| 936.96
#2017-11-29| 941.42
#2017-11-30| 939.68
#2017-12-01| 939.68
#2017-12-04| 944.47
#2017-12-05| 952.58
#2017-12-06| 943.57
#2017-12-07| 939.81
#2017-12-08| 941.61
#2017-12-11| 944.45
#2017-12-12| 954.34
#2017-12-13| 957.71
#2017-12-14| 978.99
#2017-12-15| 979.10
#2017-12-18| 975.82
#2017-12-19| 970.51
#2017-12-20| 979.36
#2017-12-21| 976.99
#2017-12-22| 978.68
#2017-12-25| 978.68
#2017-12-26| 976.11
#2017-12-27| 980.14
#2017-12-28| 986.80
#2017-12-29|1001.55
#2018-01-01|1001.55
#2018-01-02|1004.34
#2018-01-03|1013.98
#2018-01-04|1017.13
#2018-01-05|1026.64
#2018-01-08|1034.61
#2018-01-09|1025.91
#2018-01-10|1025.45
#2018-01-11|1030.44
#2018-01-12|1039.15
#2018-01-15|1042.21
#2018-01-16|1041.71
#2018-01-17|1043.78
#2018-01-18|1040.87
#2018-01-19|1049.18
#2018-01-22|1056.90
#2018-01-23|1061.18
#2018-01-24|1065.20
#2018-01-25|1082.05
#2018-01-26|1092.08
#2018-01-29|1104.55
#2018-01-30|1097.94
#2018-01-31|1097.94
#2018-02-01|1097.94
#2018-02-02|1103.61
#2018-02-05|1088.30
#2018-02-06|1060.78
#2018-02-07|1077.12
#2018-02-08|1076.02
#2018-02-09|1058.91
#2018-02-12|1061.19
#2018-02-13|1063.82
#2018-02-14|1072.59
#2018-02-15|1078.20
#2018-02-16|1078.20
#2018-02-19|1090.64
#2018-02-20|1086.74
#2018-02-21|1090.24
#2018-02-22|1088.82
#2018-02-23|1097.68
#2018-02-26|1105.68
#2018-02-27|1112.71
#2018-02-28|1106.23
#2018-03-01|1101.48
#2018-03-02|1108.12
#2018-03-05|1097.09
#2018-03-06|1101.86
#2018-03-07|1092.78
#2018-03-08|1092.42
#2018-03-09|1091.70
#2018-03-12|1101.20
#2018-03-13|1107.91
#2018-03-14|1107.00
#2018-03-15|1096.27
#2018-03-16|1098.88
#2018-03-19|1097.98
#2018-03-20|1099.97
#2018-03-21|1099.84
#2018-03-22|1117.05
#2018-03-23|1107.17
#2018-03-26|1109.16
#2018-03-27|1117.11
#2018-03-28|1120.51
#2018-03-29|1120.36
#2018-03-30|1124.77
#2018-04-02|1120.27
#2018-04-03|1119.72
#2018-04-04|1095.03
#2018-04-05|1110.69
#2018-04-06|1107.72
#2018-04-09|1109.73
#2018-04-10|1117.60
#2018-04-11|1125.74
#2018-04-12|1126.09
#2018-04-13|1124.18
#2018-04-16|1126.55
#2018-04-17|1125.09
#2018-04-18|1126.36
#2018-04-19|1135.24
#2018-04-20|1131.29
#2018-04-23|1125.46
#2018-04-24|1117.20
#2018-04-25|1107.51
#2018-04-26|1109.67
#2018-04-27|1112.75
#2018-04-30|1117.52
#2018-05-01|1117.52
#2018-05-02|1106.84
#2018-05-03|1103.57
#2018-05-04|1091.63
#2018-05-07|1081.17
#2018-05-08|1095.76
#2018-05-09|1095.76
#2018-05-10|1095.76
#2018-05-11|1095.76
#2018-05-14|1104.82
#2018-05-15|1100.38
#2018-05-16|1109.54
#2018-05-17|1105.36
#2018-05-18|1106.63
#2018-05-21|1110.15
#2018-05-22|1119.24
#2018-05-23|1096.89
#2018-05-24|1071.45
#2018-05-25|1081.29
#2018-05-28|1072.89
#2018-05-29|1072.89
#2018-05-30|1034.21
#2018-05-31|1042.14
#2018-06-01|1059.22
#2018-06-04|1062.06
#2018-06-05|1065.13
#2018-06-06|1083.72
#2018-06-07|1093.14
#2018-06-08|1085.21
#2018-06-11|1077.16
#2018-06-12|1067.66
#2018-06-13|1061.28
#2018-06-14|1060.95
#2018-06-15|1060.95
#2018-06-18|1051.92
#2018-06-19|1032.43
#2018-06-20|1021.77
#2018-06-21|1008.50
#2018-06-22|1017.58
#2018-06-25| 999.50
#2018-06-26| 995.43
#2018-06-27| 989.21
#2018-06-28| 989.39
#2018-06-29|1003.32
#2018-07-02| 992.53
#2018-07-03| 991.58
#2018-07-04| 994.39
#2018-07-05| 997.54
#2018-07-06| 982.58
#2018-07-09| 989.64
#2018-07-10| 996.16
#2018-07-11| 995.16
#2018-07-12|1014.22
#2018-07-13|1017.12
#2018-07-16|1020.68
#2018-07-17|1027.18
#2018-07-18|1031.34
#2018-07-19|1038.83
#2018-07-20|1039.29
#2018-07-23|1042.99
#2018-07-24|1043.82
#2018-07-25|1048.93
#2018-07-26|1049.52
#2018-07-27|1048.66
#2018-07-30|1048.55
#2018-07-31|1046.60
#2018-08-01|1050.91
#2018-08-02|1044.95
#2018-08-03|1042.47
#2018-08-06|1043.61
#2018-08-07|1047.00
#2018-08-08|1052.79
#2018-08-09|1054.18
#2018-08-10|1051.10
#2018-08-13|1044.91
#2018-08-14|1040.88
#2018-08-15|1039.54
#2018-08-16|1036.54
#2018-08-17|1036.79
#2018-08-20|1038.91
#2018-08-21|1044.84
#2018-08-22|1044.84
#2018-08-23|1057.17
#2018-08-24|1050.51
#2018-08-27|1055.93
#2018-08-28|1062.63
#2018-08-29|1060.86
#2018-08-30|1060.70
#2018-08-31|1060.70
#2018-09-03|1055.19
#2018-09-04|1053.41
#2018-09-05|1044.61
#2018-09-06|1045.55
#2018-09-07|1047.15
#2018-09-10|1047.15
#2018-09-11|1047.15
#2018-09-12|1039.02
#2018-09-13|1045.35
#2018-09-14|1052.22
#2018-09-17|1052.22
#2018-09-18|1039.97
#2018-09-19|1046.60
#2018-09-20|1050.55
#2018-09-21|1056.00
#2018-09-24|1053.72
#2018-09-25|1051.00
#2018-09-26|1050.23
#2018-09-27|1050.25
#2018-09-28|1055.28
#2018-10-01|1052.18
#2018-10-02|1051.35
#2018-10-03|1051.16
#2018-10-04|1048.33
#2018-10-05|1045.13
#2018-10-08|1040.52
#2018-10-09|1039.72
#2018-10-10|1028.35
#2018-10-11|1012.46
#2018-10-12|1028.61
#2018-10-15|1025.08
#2018-10-16|1028.63
#2018-10-17|1029.75
#2018-10-18|1029.31
#2018-10-19|1028.03
#2018-10-22|1024.53
#2018-10-23|1009.74
#2018-10-24|1007.40
#2018-10-25|1004.78
#2018-10-26| 999.07
#2018-10-29| 990.85
#2018-10-30| 990.47
#2018-10-31|1001.96
#2018-11-01|1002.54
#2018-11-02|1010.20
#2018-11-05|1006.98
#2018-11-06|1006.98
#2018-11-07|1008.89
#2018-11-08|1013.67
#2018-11-09|1004.88
#2018-11-12| 995.45
#2018-11-13| 991.29
#2018-11-14| 993.63
#2018-11-15|1000.80
#2018-11-16|1007.35
#2018-11-19|1018.89
#2018-11-20|1018.89
#2018-11-21|1009.17
#2018-11-22|1007.98
#2018-11-23|1009.07
#2018-11-26|1013.69
#2018-11-27|1010.06
#2018-11-28|1011.06
#2018-11-29|1018.71
#2018-11-30|1014.18
#2018-12-03|1024.28
#2018-12-04|1027.06
#2018-12-05|1026.46
#2018-12-06|1023.37
#2018-12-07|1022.18
#2018-12-10|1012.32
#2018-12-11|1000.87
#2018-12-12|1010.90
#2018-12-13|1020.53
#2018-12-14|1013.94
#2018-12-17|1000.20
#2018-12-18| 995.22
#2018-12-19|1005.79
#2018-12-20|1003.42
#2018-12-21|1003.31
#2018-12-24|1004.24
#2018-12-25|1004.24
#2018-12-26|1008.17
#2018-12-27|1019.73
#2018-12-28|1025.33
#2018-12-31|1025.97
#2019-01-01|1025.97
#2019-01-02|1017.97
#2019-01-03|1017.86
#2019-01-04|1020.62
#2019-01-07|1031.97
#2019-01-08|1030.47
#2019-01-09|1032.83
#2019-01-10|1040.23
#2019-01-11|1042.52
#2019-01-14|1039.85
#2019-01-15|1044.08
#2019-01-16|1038.22
#2019-01-17|1038.76
#2019-01-18|1045.30
#2019-01-21|1045.30
#2019-01-22|1048.39
#2019-01-23|1039.78
#2019-01-24|1043.33
#2019-01-25|1050.78
#2019-01-28|1053.70
#2019-01-29|1051.64
#2019-01-30|1050.77
#2019-01-31|1051.42
#2019-02-01|1051.42
#2019-02-04|1055.74
#2019-02-05|1055.74
#2019-02-06|1055.74
#2019-02-07|1065.00
#2019-02-08|1064.67
#2019-02-11|1066.71
#2019-02-12|1063.56
#2019-02-13|1066.69
#2019-02-14|1063.56
#2019-02-15|1056.72
#2019-02-18|1058.60
#2019-02-19|1060.73
#2019-02-20|1072.04
#2019-02-21|1072.12
#2019-02-22|1070.18
#2019-02-25|1074.01
#2019-02-26|1075.07
#2019-02-27|1075.51
#2019-02-28|1066.91
#2019-03-01|1061.06
#2019-03-04|1059.49
#2019-03-05|1057.91
#2019-03-06|1052.25
#2019-03-07|1050.60
#2019-03-08|1047.25
#2019-03-11|1037.65
#2019-03-12|1044.68
#2019-03-13|1048.22
#2019-03-14|1046.86
#2019-03-15|1051.13
#2019-03-18|1053.33
#2019-03-19|1052.07
#2019-03-20|1053.58
#2019-03-21|1038.78
#2019-03-22|1037.35
#2019-03-25|1029.19
#2019-03-26|1028.36
#2019-03-27|1022.71
#2019-03-28|1020.99
#2019-03-29|1020.57
#2019-04-01|1005.31
#2019-04-02|1009.59
#2019-04-03|1016.95
#2019-04-04|1017.23
#2019-04-05|1012.78
#2019-04-08|1007.78
#2019-04-09|1009.53
#2019-04-10|1006.38
#2019-04-11|1002.80
#2019-04-12|1002.70
#2019-04-15|1003.39
#2019-04-16| 996.14
#2019-04-17| 989.59
#2019-04-18| 987.43
#2019-04-19| 990.24
#2019-04-22| 998.35
#2019-04-23| 999.76
#2019-04-24|1003.22
#2019-04-25| 998.68
#2019-04-26|1001.73
#2019-04-29| 999.99
#2019-04-30|1003.23
#2019-05-01|1003.23
#2019-05-02| 999.68
#2019-05-03|1000.04
#2019-05-06| 997.44
#2019-05-07| 995.73
#2019-05-08| 994.82
#2019-05-09| 986.28
#2019-05-10| 983.31
#2019-05-13| 979.65
#2019-05-14| 979.91
#2019-05-15| 980.88
#2019-05-16| 977.47
#2019-05-17| 978.58
#2019-05-20| 978.58
#2019-05-21| 977.03
#2019-05-22| 977.03
#2019-05-23| 974.65
#2019-05-24| 974.77
#2019-05-27| 980.36
#2019-05-28| 985.16
#2019-05-29| 983.31
#2019-05-30| 994.56
#2019-05-31| 999.46
#2019-06-03|1000.98
#2019-06-04|1000.89
#2019-06-05|1000.89
#2019-06-06|1000.89
#2019-06-07|1004.13
#2019-06-10|1007.71
#2019-06-11|1006.58
#2019-06-12|1006.43
#2019-06-13|1002.29
#2019-06-14| 996.61
#2019-06-17| 989.62
#2019-06-18| 989.33
#2019-06-19| 991.98
#2019-06-20| 998.99
#2019-06-21|1001.80
#2019-06-24|1004.37
#2019-06-25|1002.42
#2019-06-26|1002.26
#2019-06-27|1003.60
#2019-06-28|1003.97
#2019-07-01|1006.79
#2019-07-02|1010.30
#2019-07-03|1008.75
#2019-07-04|1008.99
#2019-07-05|1008.77
#2019-07-08|1004.70
#2019-07-09|1006.01
#2019-07-10|1006.63
#2019-07-11|1010.60
#2019-07-12|1005.55
#2019-07-15|1005.92
#2019-07-16|1004.39
#2019-07-17|1001.83
#2019-07-18| 999.89
#2019-07-19|1003.57
#2019-07-22| 999.88
#2019-07-23| 995.74
#2019-07-24| 991.48
#2019-07-25| 992.75
#2019-07-26| 984.51
#2019-07-29| 976.24
#2019-07-30| 976.24
#2019-07-31| 967.34
#2019-08-01| 962.27
#2019-08-02| 955.52
#2019-08-05| 941.25
#2019-08-06| 938.78
#2019-08-07| 935.19
#2019-08-08| 941.48
#2019-08-09| 941.15
#2019-08-12| 941.15
#2019-08-13| 921.80
#2019-08-14| 927.19
#2019-08-15| 919.58
#2019-08-16| 921.85
#2019-08-19| 922.61
#2019-08-20| 925.31
#2019-08-21| 921.04
#2019-08-22| 922.73
#2019-08-23| 925.40
#2019-08-26| 920.51
#2019-08-27| 911.46
#2019-08-28| 906.75
#2019-08-29| 906.34
#2019-08-30| 919.14
#2019-09-02| 919.14
#2019-09-03| 907.04
#2019-09-04| 914.66
#2019-09-05| 918.93
#2019-09-06| 919.35
#2019-09-09| 919.35
#2019-09-10| 923.21
#2019-09-11| 923.09
#2019-09-12| 924.95
#2019-09-13| 927.34
#2019-09-16| 927.34
#2019-09-17| 922.18
#2019-09-18| 923.98
#2019-09-19| 921.44
#2019-09-20| 928.45
#2019-09-23| 925.90
#2019-09-24| 922.70
#2019-09-25| 919.08
#2019-09-26| 921.77
#2019-09-27| 916.30
#2019-09-30| 916.06
#2019-10-01| 916.66
#2019-10-02| 908.50
#2019-10-03| 900.48
#2019-10-04| 899.19
#2019-10-07| 899.39
#2019-10-08| 898.71
#2019-10-09| 891.11
#2019-10-10| 893.07
#2019-10-11| 895.40
#2019-10-14| 902.17
#2019-10-15| 902.29
#2019-10-16| 903.87
#2019-10-17| 907.69
#2019-10-18| 909.10
#2019-10-21| 907.56
#2019-10-22| 906.46
#2019-10-23| 902.86
#2019-10-24| 903.46
#2019-10-25| 901.79
#2019-10-28| 901.79
#2019-10-29| 907.87
#2019-10-30| 910.40
#2019-10-31| 933.10
#2019-11-01| 930.93
#2019-11-04| 936.04
#2019-11-05| 945.65
#2019-11-06| 944.82
#2019-11-07| 949.85
#2019-11-08| 951.77
#2019-11-11| 950.61
#2019-11-12| 948.37
#2019-11-13| 940.23
#2019-11-14| 940.50
#2019-11-15| 940.73
#2019-11-18| 942.10
#2019-11-19| 943.33
#2019-11-20| 940.89
#2019-11-21| 935.08
#2019-11-22| 933.27
#2019-11-25| 930.31
#2019-11-26| 923.09
#2019-11-27| 927.93
#2019-11-28| 925.58
#2019-11-29| 919.13
#2019-12-02| 917.09
#2019-12-03| 913.54
#2019-12-04| 911.87
#2019-12-05| 915.16
#2019-12-06| 914.91
#2019-12-09| 912.67
#2019-12-10| 910.42
#2019-12-11| 913.68
#2019-12-12| 914.18
#2019-12-13| 922.14
#2019-12-16| 919.39
#2019-12-17| 921.37
#2019-12-18| 939.24
#2019-12-19| 941.33
#2019-12-20| 940.39
#2019-12-23| 944.80
#2019-12-24| 942.69
#2019-12-25| 942.69
#2019-12-26| 941.81
#2019-12-27| 948.17
#2019-12-30| 957.17
#2019-12-31| 944.53
#2020-01-01| 944.53
#2020-01-02| 956.16
#2020-01-03| 955.62
#2020-01-06| 950.51
#2020-01-07| 959.99
#2020-01-08| 941.64
#2020-01-09| 949.64
#2020-01-10| 951.99
#2020-01-13| 948.82
#2020-01-14| 942.20
#2020-01-15| 947.07
#2020-01-16| 948.97
#2020-01-17| 951.78
#2020-01-20| 946.69
#2020-01-21| 941.51
#2020-01-22| 931.08
#2020-01-23| 930.74
#2020-01-24| 932.89
#2020-01-27| 932.89
#2020-01-28| 914.63
#2020-01-29| 917.57
#2020-01-30| 913.39
#2020-01-31| 902.88
#2020-02-03| 892.19
#2020-02-04| 892.41
#2020-02-05| 890.21
#2020-02-06| 900.16
#2020-02-07| 902.94
#2020-02-10| 895.27
#2020-02-11| 900.86
#2020-02-12| 884.25
#2020-02-13| 882.03
#2020-02-14| 880.92
#2020-02-17| 882.10
#2020-02-18| 881.45
#2020-02-19| 881.74
#2020-02-20| 880.81
#2020-02-21| 878.39
#2020-02-24| 846.82
#2020-02-25| 851.19
#2020-02-26| 849.50
#2020-02-27| 857.86
#2020-02-28| 849.21
#2020-03-02| 840.51
#2020-03-03| 850.77
#2020-03-04| 863.28
#2020-03-05| 869.24
#2020-03-06| 858.11
#2020-03-09| 819.43
#2020-03-10| 824.56
#2020-03-11| 826.88
#2020-03-12| 798.80
#2020-03-13| 749.03
#2020-03-16| 696.01
#2020-03-17| 674.30
#2020-03-18| 650.67
#2020-03-19| 618.84
#2020-03-20| 676.47
#2020-03-23| 643.23
#2020-03-24| 681.93
#2020-03-25| 701.67
#2020-03-26| 709.54
#2020-03-27| 722.26
#2020-03-30| 712.21
#2020-03-31| 720.48
#2020-04-01| 702.61
#2020-04-02| 706.12
#2020-04-03| 703.36
#2020-04-06| 713.22
#2020-04-07| 725.58
#2020-04-08| 722.81
#2020-04-09| 728.85
#2020-04-10| 727.75
#2020-04-13| 726.17
#2020-04-14| 731.68
#2020-04-15| 734.69
#2020-04-16| 730.48
#2020-04-17| 740.82
#2020-04-20| 744.76
#2020-04-21| 725.49
#2020-04-22| 724.79
#2020-04-23| 725.19
#2020-04-24| 722.65
#2020-04-27| 724.04
#2020-04-28| 720.39
#2020-04-29| 726.16
#2020-04-30| 748.16
#2020-05-01| 748.16
#2020-05-04| 730.21
#2020-05-05| 739.18
#2020-05-06| 728.80
#2020-05-07| 728.80
#2020-05-08| 730.08
#2020-05-11| 730.08
#2020-05-12| 725.45
#2020-05-13| 728.46
#2020-05-14| 723.71
#2020-05-15| 722.96
#2020-05-18| 723.20
#2020-05-19| 731.48
#2020-05-20| 731.92
#2020-05-21| 738.67
#2020-05-22| 724.81
#2020-05-25| 724.81
#2020-05-26| 724.81
#2020-05-27| 725.39
#2020-05-28| 724.40
#2020-05-29| 730.87
#2020-06-01| 733.09
#2020-06-02| 759.81
#2020-06-03| 816.43
#2020-06-04| 828.61
#2020-06-05| 821.25
#2020-06-08| 821.25
#2020-06-09| 828.25
#2020-06-10| 833.04
#2020-06-11| 823.44
#2020-06-12| 804.51
#2020-06-15| 778.47
#2020-06-16| 784.91
#2020-06-17| 792.96
#2020-06-18| 784.86
#2020-06-19| 779.58
#2020-06-22| 781.73
#2020-06-23| 773.08
#2020-06-24| 774.93
#2020-06-25| 768.54
#2020-06-26| 768.27
#2020-06-29| 762.72
#2020-06-30| 764.40
#2020-07-01| 767.05
#2020-07-02| 780.04
#2020-07-03| 786.39
#2020-07-06| 796.62
#2020-07-07| 797.42
#2020-07-08| 811.97
#2020-07-09| 822.28
#2020-07-10| 821.49
#2020-07-13| 821.75
#2020-07-14| 818.66
#2020-07-15| 820.34
#2020-07-16| 813.11
#2020-07-17| 815.60
#2020-07-20| 803.42
#2020-07-21| 810.90
#2020-07-22| 808.67
#2020-07-23| 813.82
#2020-07-24| 805.99
#2020-07-27| 804.50
#2020-07-28| 804.39
#2020-07-29| 803.56
#2020-07-30| 792.96
#2020-07-31| 792.96
#2020-08-03| 776.79
#2020-08-04| 780.58
#2020-08-05| 785.50
#2020-08-06| 794.34
#2020-08-07| 789.67
#2020-08-10| 790.17
#2020-08-11| 790.31
#2020-08-12| 805.56
#2020-08-13| 819.19
#2020-08-14| 813.49
#2020-08-17| 815.10
#2020-08-18| 808.61
#2020-08-19| 806.82
#2020-08-20| 806.82
#2020-08-21| 800.36
#2020-08-24| 793.17
#2020-08-25| 793.45
#2020-08-26| 787.97
#2020-08-27| 787.97
#2020-08-28| 778.14
#2020-08-31| 778.14
#2020-09-01| 771.57
#2020-09-02| 781.61
#2020-09-03| 778.49
#2020-09-04| 776.12
#2020-09-07| 775.96
#2020-09-08| 777.15
#2020-09-09| 772.44
#2020-09-10| 774.82
#2020-09-11| 775.40
#2020-09-14| 771.45
#2020-09-15| 791.74
#2020-09-16| 791.74
#2020-09-17| 783.76
#2020-09-18| 776.67
#2020-09-21| 768.63
#2020-09-22| 770.81
#2020-09-23| 759.67
#2020-09-24| 749.68
#2020-09-25| 749.38
#2020-09-28| 747.94
#2020-09-29| 756.79
#2020-09-30| 761.19
#2020-10-01| 760.76
#2020-10-02| 755.07
#2020-10-05| 759.16
#2020-10-06| 761.42
#2020-10-07| 751.03
#2020-10-08| 769.91
#2020-10-09| 778.99
#2020-10-12| 767.68
#2020-10-13| 770.15
#2020-10-14| 762.42
#2020-10-15| 764.42
#2020-10-16| 760.28
#2020-10-19| 763.35
#2020-10-20| 759.65
#2020-10-21| 760.02
#2020-10-22| 753.77
#2020-10-23| 757.07
#2020-10-26| 751.37
#2020-10-27| 751.70
#2020-10-28| 750.29
#2020-10-29| 750.29
#2020-10-30| 731.65
#2020-11-02| 726.91
#2020-11-03| 729.28
#2020-11-04| 727.60
#2020-11-05| 741.68
#2020-11-06| 755.16
#2020-11-09| 757.74
#2020-11-10| 826.20
#2020-11-11| 834.24
#2020-11-12| 844.88
#2020-11-13| 846.52
#2020-11-16| 885.22
#2020-11-17| 907.16
#2020-11-18| 907.52
#2020-11-19| 880.14
#2020-11-20| 881.92
#2020-11-23| 879.08
#2020-11-24| 880.13
#2020-11-25| 899.73
#2020-11-26| 901.59
#2020-11-27| 903.37
#2020-11-30| 864.97
#2020-12-01| 889.59
#2020-12-02| 894.70
#2020-12-03| 914.41
#2020-12-04| 916.60
#2020-12-07| 919.47
#2020-12-08| 914.69
#2020-12-09| 954.90
#2020-12-10| 972.67
#2020-12-11|1028.27
#2020-12-14|1014.99
#2020-12-15|1020.80
#2020-12-16|1023.29
#2020-12-17|1015.66
#2020-12-18| 989.52
#2020-12-21| 984.70
#2020-12-22| 967.78
#2020-12-23| 976.44
#2020-12-24| 975.24
#2020-12-25| 975.24
#2020-12-28| 989.06
#2020-12-29| 990.29
#2020-12-30| 994.55
#2020-12-31| 987.95
#2021-01-01| 987.95
#2021-01-04| 986.55
#2021-01-05| 982.91
#2021-01-06| 969.74
#2021-01-07| 964.42
#2021-01-08| 967.89
#2021-01-11| 952.61
#2021-01-12| 933.70
#2021-01-13| 976.29
#2021-01-14| 987.23
#2021-01-15| 974.29
#2021-01-18| 955.89
#2021-01-19| 954.61
#2021-01-20| 966.86
#2021-01-21| 972.93
#2021-01-22| 969.62
#2021-01-25| 949.39
#2021-01-26| 961.83
#2021-01-27| 963.88
#2021-01-28| 963.88
#2021-01-29| 941.78
#2021-02-01| 941.78
#2021-02-02| 937.66
#2021-02-03| 941.15
#2021-02-04| 941.16
#2021-02-05| 938.14
#2021-02-08| 936.56
#2021-02-09| 954.23
#2021-02-10| 973.55
#2021-02-11| 974.91
#2021-02-12| 974.91
#2021-02-15| 979.74
#2021-02-16| 985.26
#2021-02-17| 976.56
#2021-02-18| 956.92
#2021-02-19| 963.66
#2021-02-22| 954.99
#2021-02-23| 950.82
#2021-02-24| 952.61
#2021-02-25| 972.05
#2021-02-26| 969.86
#2021-03-01| 966.88
#2021-03-02| 970.91
#2021-03-03| 971.43
#2021-03-04| 978.51
#2021-03-05| 995.34
#2021-03-08|1000.87
#2021-03-09|1002.46
#2021-03-10|1005.60
#2021-03-11|1011.65
#2021-03-12| 999.39
#2021-03-15|1005.90
#2021-03-16|1002.98
#2021-03-17| 992.23
#2021-03-18|1000.03
#2021-03-19| 995.59
#2021-03-22| 989.12
#2021-03-23| 977.95
#2021-03-24| 975.84
#2021-03-25| 970.14
#2021-03-26| 973.36
#2021-03-29| 982.54
#2021-03-30| 985.41
#2021-03-31| 969.84
#2021-04-01| 972.89
#2021-04-02| 975.27
#2021-04-05| 976.85
#2021-04-06| 975.24
#2021-04-07| 984.04
#2021-04-08| 972.88
#2021-04-09| 973.02
#2021-04-12| 973.28
#2021-04-13| 971.38
#2021-04-14| 970.35
#2021-04-15| 972.24
#2021-04-16| 967.92
#2021-04-19| 965.29
#2021-04-20| 971.14
#2021-04-21| 964.86
#2021-04-22| 969.49
#2021-04-23| 964.64
#2021-04-26| 972.48
#2021-04-27| 966.20
#2021-04-28| 966.20
#2021-04-29| 966.20
#2021-04-30| 961.55
#2021-05-03| 957.50
#2021-05-04| 952.30
#2021-05-05| 948.41
#2021-05-06| 947.30
#2021-05-07| 952.29
#2021-05-10| 952.54
#2021-05-11| 945.16
#2021-05-12| 953.14
#2021-05-13| 953.14
#2021-05-14| 953.14
#2021-05-17| 964.63
#2021-05-18| 964.09
#2021-05-19| 953.62
#2021-05-20| 953.26
#2021-05-21| 946.22
#2021-05-24| 951.33
#2021-05-25| 953.28
#2021-05-26| 953.28
#2021-05-27| 969.69
#2021-05-28| 983.77
#2021-05-31| 974.69
#2021-06-01| 978.52
#2021-06-02| 989.70
#2021-06-03| 988.16
#2021-06-04| 980.85
#2021-06-07| 980.85
#2021-06-08| 997.84
#2021-06-09| 993.08
#2021-06-10| 989.67
#2021-06-11| 992.35
#2021-06-14| 994.15
#2021-06-15| 993.23
#2021-06-16| 992.77
#2021-06-17| 985.40
#2021-06-18| 986.27
#2021-06-21| 980.85
#2021-06-22| 979.98
#2021-06-23| 978.39
#2021-06-24| 980.42
#2021-06-25| 982.27
#2021-06-28| 976.19
#2021-06-29| 974.10
#2021-06-30| 970.07
#2021-07-01| 970.47
#2021-07-02| 968.62
#2021-07-05| 969.81
#2021-07-06| 966.18
#2021-07-07| 963.31
#2021-07-08| 947.44
#2021-07-09| 950.23
#2021-07-12| 950.00
#2021-07-13| 949.83
#2021-07-14| 945.35
#2021-07-15| 944.36
#2021-07-16| 943.56
#2021-07-19| 938.45
#2021-07-20| 938.45
#2021-07-21| 930.65
#2021-07-22| 937.95
#2021-07-23| 934.88
#2021-07-26| 928.23
#2021-07-27| 929.57
#2021-07-28| 930.61
#2021-07-29| 929.13
#2021-07-30| 926.62
#2021-08-02| 924.70
#2021-08-03| 933.81
#2021-08-04| 927.35
#2021-08-05| 931.26
#2021-08-06| 927.32
#2021-08-09| 926.44
#2021-08-10| 926.44
#2021-08-11| 928.09
#2021-08-12| 928.67
#2021-08-13| 927.96
#2021-08-16| 923.43
#2021-08-17| 931.81
#2021-08-18| 931.94
#2021-08-19| 927.35
#2021-08-20| 930.90
#2021-08-23| 938.74
#2021-08-24| 970.13
#2021-08-25| 975.31
#2021-08-26| 987.87
#2021-08-27| 987.99
#2021-08-30| 999.65
#2021-08-31| 999.65
#2021-09-01| 988.34
#2021-09-02| 987.96
#2021-09-03|1001.10
#2021-09-06| 995.68
#2021-09-07| 991.63
#2021-09-08| 999.18
#2021-09-09| 989.39
#2021-09-10| 992.53
#2021-09-13| 992.53
#2021-09-14| 978.94
#2021-09-15| 981.75
#2021-09-16| 981.75
#2021-09-17| 983.00
#2021-09-20| 973.34
#2021-09-21| 976.38
#2021-09-22| 976.87
#2021-09-23| 985.05
#2021-09-24| 979.62
#2021-09-27| 983.07
#2021-09-28| 987.58
#2021-09-29| 989.67
#2021-09-30| 984.64
#2021-10-01| 981.48
#2021-10-04| 981.18
#2021-10-05| 981.40
#2021-10-06| 985.96
#2021-10-07| 987.34
#2021-10-08| 990.01
#2021-10-11|1001.65
#2021-10-12|1014.65
#2021-10-13|1028.53
#2021-10-14|1026.63
#2021-10-15|1028.94
#2021-10-18|1035.40
#2021-10-19|1035.40
#2021-10-20|1044.82
#2021-10-21|1034.07
#2021-10-22|1031.96
#2021-10-25|1033.66
#2021-10-26|1032.25
#2021-10-27|1032.44
#2021-10-28|1029.00
#2021-10-29|1024.41
#2021-11-01| 993.51
#2021-11-02| 995.72
#2021-11-03| 994.91
#2021-11-04| 994.91
#2021-11-05| 992.89
#2021-11-08| 994.86
#2021-11-09| 992.63
#2021-11-10| 989.05
#2021-11-11| 986.79
#2021-11-12| 992.26
#2021-11-15| 990.42
#2021-11-16| 989.52
#2021-11-17| 990.24
#2021-11-18| 988.53
#2021-11-19| 992.02
#2021-11-22| 994.71
#2021-11-23| 991.79
#2021-11-24| 988.31
#2021-11-25| 979.67
#2021-11-26| 971.76
#2021-11-29| 965.71
#2021-11-30| 970.97
#2021-12-01| 960.89
#2021-12-02| 962.51
#2021-12-03| 962.28
#2021-12-06| 961.28
#2021-12-07| 977.04
#2021-12-08| 977.90
#2021-12-09| 980.13
#2021-12-10| 977.93
#2021-12-13| 980.93
#2021-12-14| 971.75
#2021-12-15| 974.47
#2021-12-16| 986.70
#2021-12-17| 990.42
#2021-12-20| 985.63
#2021-12-21| 993.18
#2021-12-22| 997.51
#2021-12-23|1005.62
#2021-12-24|1005.87
#2021-12-27|1015.23
#2021-12-28|1020.03
#2021-12-29|1022.78
#2021-12-30|1016.94
#2021-12-31|1022.96
#2022-01-03|1024.39
#2022-01-04|1020.71
#2022-01-05|1024.89
#2022-01-06|1012.74
#2022-01-07|1020.06
#2022-01-10|1032.79
#2022-01-11|1051.77
#2022-01-12|1049.04
#2022-01-13|1058.17
#2022-01-14|1051.94
#2022-01-17|1048.56
#2022-01-18|1048.56
#2022-01-19|1030.22
#2022-01-20|1026.47
#2022-01-21|1027.38
#2022-01-24|1022.77
#2022-01-25|1019.57
#2022-01-26|1024.50
#2022-01-27|1024.23
#2022-01-28|1028.42
#2022-01-31|1024.21
#2022-02-01|1024.21
#2022-02-02|1024.21
#2022-02-03|1031.86
#2022-02-04|1031.41
#2022-02-07|1032.33
#2022-02-08|1031.69
#2022-02-09|1051.83
#2022-02-10|1064.01
#2022-02-11|1063.55
#2022-02-14|1068.63
#2022-02-15|1075.16
#2022-02-16|1079.08
#2022-02-17|1076.95
#2022-02-18|1072.77
#2022-02-21|1075.56
#2022-02-22|1064.34
#2022-02-23|1069.28
#2022-02-24|1051.71
#2022-02-25|1075.12
#2022-02-28|1081.71
#2022-03-01|1075.24
#2022-03-02|1068.45
#2022-03-03|1081.15
#2022-03-04|1075.86
#2022-03-07|1045.46
#2022-03-08|1035.36
#2022-03-09|1051.48
#2022-03-10|1074.76
#2022-03-11|1069.34
#2022-03-14|1070.28
#2022-03-15|1075.46
#2022-03-16|1098.56
#2022-03-17|1122.43
#2022-03-18|1121.62
#2022-03-21|1110.64
#2022-03-22|1103.56
#2022-03-23|1112.44
#2022-03-24|1113.83
#2022-03-25|1119.71
#2022-03-28|1119.15
#2022-03-29|1112.66
#2022-03-30|1117.56
#2022-03-31|1123.32
#2022-04-01|1133.34
#2022-04-04|1124.12
#2022-04-05|1118.98
#2022-04-06|1122.58
#2022-04-07|1118.81
#2022-04-08|1119.00
#2022-04-11|1114.54
#2022-04-12|1111.86
#2022-04-13|1112.79
#2022-04-14|1109.09
#2022-04-15|1106.02
#2022-04-18|1090.35
#2022-04-19|1090.35
#2022-04-20|1089.26
#2022-04-21|1095.68
#2022-04-22|1095.87
#2022-04-25|1081.94
#2022-04-26|1087.96
#2022-04-27|1084.40
#2022-04-28|1090.68
#2022-04-29|1093.11
#2022-05-02|1093.11
#2022-05-03|1093.11
#2022-05-04|1093.11
#2022-05-05|1079.44
#2022-05-06|1071.12
#2022-05-09|1062.81
#2022-05-10|1069.24
#2022-05-11|1077.12
#2022-05-12|1068.70
#2022-05-13|1053.63
#2022-05-16|1053.63
#2022-05-17|1057.21
#2022-05-18|1065.69
#2022-05-19|1057.41
#2022-05-20|1057.29
#2022-05-23|1058.12
#2022-05-24|1049.93
#2022-05-25|1053.87
#2022-05-26|1060.52
#2022-05-27|1068.89
#2022-05-30|1068.65
#2022-05-31|1088.34
#2022-06-01|1074.36
#2022-06-02|1071.50
#2022-06-03|1063.85
#2022-06-06|1063.85
#2022-06-07|1055.63
#2022-06-08|1060.24
#2022-06-09|1058.01
#2022-06-10|1049.15
#2022-06-13|1030.77
#2022-06-14|1034.82
#2022-06-15|1030.40
#2022-06-16|1047.11
#2022-06-17|1042.84
#2022-06-20|1026.82
#2022-06-21|1035.04
#2022-06-22|1021.55
#2022-06-23|1018.41
#2022-06-24|1022.92
#2022-06-27|1025.03
#2022-06-28|1033.02
#2022-06-29|1028.18
#2022-06-30|1020.09
#2022-07-01|1026.61
#2022-07-04|1022.95
#2022-07-05|1024.65
#2022-07-06|1022.48
#2022-07-07|1016.71
#2022-07-08|1022.71
#2022-07-11|1022.71
#2022-07-12|1020.90
#2022-07-13|1016.13
#2022-07-14|1017.94
#2022-07-15|1013.21
#2022-07-18|1012.56
#2022-07-19|1013.01
#2022-07-20|1017.02
#2022-07-21|1024.90
#2022-07-22|1043.86
#2022-07-25|1047.87
#2022-07-26|1045.04
#2022-07-27|1047.75
#2022-07-28|1056.42
#2022-07-29|1055.64
#2022-08-01|1055.90
#2022-08-02|1056.30
#2022-08-03|1049.25
#2022-08-04|1056.26
#2022-08-05|1053.89
#2022-08-08|1054.97
#2022-08-09|1058.51
#2022-08-10|1055.32
#2022-08-11|1066.32
#2022-08-12|1069.71
#2022-08-15|1063.62
#2022-08-16|1064.24
#2022-08-17|1062.76
#2022-08-18|1062.73
#2022-08-19|1056.87
#2022-08-22|1046.54
#2022-08-23|1041.91
#2022-08-24|1044.67
#2022-08-25|1052.48
#2022-08-26|1059.06
#2022-08-29|1053.17
#2022-08-30|1063.99
#2022-08-31|1063.99
#2022-09-01|1057.92
#2022-09-02|1059.43
#2022-09-05|1058.25
#2022-09-06|1053.46
#2022-09-07|1051.68
#2022-09-08|1052.79
#2022-09-09|1059.52
#2022-09-12|1061.85
#2022-09-13|1048.94
#2022-09-14|1031.88
#2022-09-15|1031.85
#2022-09-16|1031.85
#2022-09-19|1028.86
#2022-09-20|1032.27
#2022-09-21|1028.84
#2022-09-22|1021.42
#2022-09-23|1013.68
#2022-09-26| 996.19
#2022-09-27| 985.09
#2022-09-28| 984.19
#2022-09-29| 979.23
#2022-09-30| 981.92
#2022-10-03| 981.24
#2022-10-04| 991.33
#2022-10-05| 995.63
#2022-10-06| 993.91
#2022-10-07| 990.37
#2022-10-10| 990.37
#2022-10-11| 973.41
#2022-10-12| 974.86
#2022-10-13| 967.95
#2022-10-14| 968.02
#2022-10-17| 967.38
#2022-10-18| 965.84
#2022-10-19| 983.69
#2022-10-20| 996.10
#2022-10-21|1003.21
#2022-10-24|1003.21
#2022-10-25|1002.73
#2022-10-26|1006.10
#2022-10-27|1004.72
#2022-10-28| 996.16
#2022-10-31|1001.90
#2022-11-01| 991.35
#2022-11-02| 993.66
#2022-11-03| 974.49
#2022-11-04| 976.18
#2022-11-07| 978.16
#2022-11-08| 983.14
#2022-11-09| 999.06
#2022-11-10|1001.48
#2022-11-11|1019.42
#2022-11-14|1020.05
#2022-11-15|1023.74
#2022-11-16|1016.60
#2022-11-17|1020.08
#2022-11-18|1020.08
#2022-11-21|1017.44
#2022-11-22|1014.04
#2022-11-23|1014.62
#2022-11-24|1076.84
#2022-11-25|1075.90
#2022-11-28|1075.90
#2022-11-29|1061.70
#2022-11-30|1080.15
#2022-12-01|1085.95
#2022-12-02|1080.41
#2022-12-05|1085.83
#2022-12-06|1079.00
#2022-12-07|1081.46
#2022-12-08|1075.97
#2022-12-09|1078.69
#2022-12-12|1078.94
#2022-12-13|1077.75
#2022-12-14|1099.01
#2022-12-15|1083.07
#2022-12-16|1082.76
#2022-12-19|1083.24
#2022-12-20|1079.37
#2022-12-21|1082.80
#2022-12-22|1082.52
#2022-12-23|1087.80
#2022-12-26|1087.80
#2022-12-27|1067.26
#2022-12-28|1068.09
#2022-12-29|1080.64
#2022-12-30|1081.41
#2023-01-02|1081.41
#2023-01-03|1071.70
#2023-01-04|1070.83
#2023-01-05|1081.41
#2023-01-06|1076.23
#2023-01-09|1089.51
#2023-01-10|1088.06
#2023-01-11|1093.70
#2023-01-12|1094.93
#2023-01-13|1106.44
#2023-01-16|1106.88
#2023-01-17|1103.42
#2023-01-18|1103.44
#2023-01-19|1102.46
#2023-01-20|1111.39
#2023-01-23|1111.39
#2023-01-24|1111.39
#2023-01-25|1119.14
#2023-01-26|1119.94
#2023-01-27|1117.67
#2023-01-30|1121.96
#2023-01-31|1109.54
#2023-02-01|1109.54
#2023-02-02|1108.98
#2023-02-03|1104.24
#2023-02-06|1104.24
#2023-02-07|1079.88
#2023-02-08|1068.65
#2023-02-09|1062.34
#2023-02-10|1071.42
#2023-02-13|1067.09
#2023-02-14|1070.32
#2023-02-15|1059.85
#2023-02-16|1054.63
#2023-02-17|1042.52
#2023-02-20|1044.45
#2023-02-21|1043.11
#2023-02-22|1037.90
#2023-02-23|1038.53
#2023-02-24|1041.96
#2023-02-27|1038.76
#2023-02-28|1040.13
#2023-03-01|1043.14
#2023-03-02|1040.04
#2023-03-03|1040.76
#2023-03-06|1035.82
#2023-03-07|1038.52
#2023-03-08|1025.06
#2023-03-09|1026.74
#2023-03-10|1016.57
#2023-03-13|1024.82
#2023-03-14|1001.06
#2023-03-15|1010.04
#2023-03-16| 996.70
#2023-03-17|1013.01
#2023-03-20|1006.84
#2023-03-21|1016.26
#2023-03-22|1026.02
#2023-03-23|1029.76
#2023-03-24|1018.71
#2023-03-27|1018.08
#2023-03-28|1033.07
#2023-03-29|1038.00
#2023-03-30|1043.15
#2023-03-31|1043.67
#2023-04-03|1046.42
#2023-04-04|1049.43
#2023-04-05|1052.40
#2023-04-06|1048.83
#2023-04-07|1044.88
#2023-04-10|1042.59
#2023-04-11|1045.41
#2023-04-12|1048.06
#2023-04-13|1049.51
#2023-04-14|1049.10
#2023-04-17|1045.76
#2023-04-18|1041.55
#2023-04-19|1036.80
#2023-04-20|1034.73
#2023-04-21|1034.73
#2023-04-24|1034.73
#2023-04-25|1029.81
#2023-04-26|1017.50
#2023-04-27|1020.80
#2023-04-28|1018.49
#2023-05-01|1018.49
#2023-05-02|1023.64
#2023-05-03|1025.13
#2023-05-04|1025.13
#2023-05-05|1039.80
#2023-05-08|1042.55
#2023-05-09|1037.62
#2023-05-10|1027.18
#2023-05-11|1026.29
#2023-05-12|1016.82
#2023-05-15|1010.61
#2023-05-16|1013.16
#2023-05-17|1006.62
#2023-05-18|1008.04
#2023-05-19|1010.05
#2023-05-22|1000.09
#2023-05-23| 989.91
#2023-05-24| 981.70
#2023-05-25| 971.69
#2023-05-26| 976.32
#2023-05-29| 974.73
#2023-05-30| 971.86
#2023-05-31| 965.00
#2023-06-01| 965.89
#2023-06-02| 966.03
#2023-06-05| 966.03
#2023-06-06| 962.02
#2023-06-07| 964.25
#2023-06-08| 961.39
#2023-06-09| 964.85
#2023-06-12| 969.18
#2023-06-13| 966.76
#2023-06-14| 966.43
#2023-06-15| 966.61
#2023-06-16| 968.73
#2023-06-19| 972.62
#2023-06-20| 973.15
#2023-06-21| 982.72
#2023-06-22| 984.04
#2023-06-23| 972.86
#2023-06-26| 970.83
#2023-06-27| 970.21
#2023-06-28| 971.89
#2023-06-29| 971.89
#2023-06-30| 965.52
#2023-07-03| 979.94
#2023-07-04| 980.60
#2023-07-05| 978.85
#2023-07-06| 977.16
#2023-07-07| 968.93
#2023-07-10| 970.76
#2023-07-11| 977.30
#2023-07-12| 980.05
#2023-07-13| 997.38
#2023-07-14|1025.28
#2023-07-17|1023.29
#2023-07-18|1016.41
#2023-07-19|1016.41
#2023-07-20|1015.72
#2023-07-21|1016.40
#2023-07-24|1019.80
#2023-07-25|1035.17
#2023-07-26|1044.81
#2023-07-27|1055.63
#2023-07-28|1049.98
#2023-07-31|1067.17
#2023-08-01|1058.27
#2023-08-02|1049.80
#2023-08-03|1040.40
#2023-08-04|1046.63
#2023-08-07|1047.82
#2023-08-08|1047.67
#2023-08-09|1057.76
#2023-08-10|1054.31
#2023-08-11|1050.82
#2023-08-14|1044.70
#2023-08-15|1047.81
#2023-08-16|1049.79
#2023-08-17|1036.35
#2023-08-18|1033.27
#2023-08-21|1034.18
#2023-08-22|1033.89
#2023-08-23|1025.70
#2023-08-24|1028.73
#2023-08-25|1030.20
#2023-08-28|1027.20
#2023-08-29|1038.96
#2023-08-30|1046.69
#2023-08-31|1046.69
#2023-09-01|1050.86
#2023-09-04|1050.87
#2023-09-05|1043.93
#2023-09-06|1045.08
#2023-09-07|1043.65
#2023-09-08|1041.39
#2023-09-11|1042.59
#2023-09-12|1041.15
#2023-09-13|1038.37
#2023-09-14|1041.21
#2023-09-15|1047.67
#2023-09-18|1047.57
#2023-09-19|1044.69
#2023-09-20|1045.57
#2023-09-21|1045.77
#2023-09-22|1045.27
#2023-09-25|1042.58
#2023-09-26|1042.32
#2023-09-27|1034.49
#2023-09-28|1034.49
#2023-09-29|1021.95
#2023-10-02|1015.16
#2023-10-03|1015.21
#2023-10-04|1009.90
#2023-10-05|1011.76
#2023-10-06|1014.92
#2023-10-09|1012.17
#2023-10-10|1029.25
#2023-10-11|1036.25
#2023-10-12|1043.65
#2023-10-13|1040.01
#2023-10-16|1036.42
#2023-10-17|1037.61
#2023-10-18|1030.82
#2023-10-19|1023.46
#2023-10-20|1026.90
#2023-10-23|1022.83
#2023-10-24|1022.77
#2023-10-25|1027.68
#2023-10-26|1027.13
#2023-10-27|1028.90
#2023-10-30|1030.60
#2023-10-31|1034.37
#2023-11-01|1030.70
#2023-11-02|1037.17
#2023-11-03|1045.77
#2023-11-06|1078.41
#2023-11-07|1069.93
#2023-11-08|1060.79
#2023-11-09|1058.32
#2023-11-10|1049.23
#2023-11-13|1049.23
#2023-11-14|1048.52
#2023-11-15|1067.76
#2023-11-16|1064.52
#2023-11-17|1064.09
#2023-11-20|1064.32
#2023-11-21|1073.67
#2023-11-22|1066.23
#2023-11-23|1065.41
#2023-11-24|1063.44
#2023-11-27|1061.95
#2023-11-28|1059.06
#2023-11-29|1063.22
#2023-11-30|1059.90
#2023-12-01|1068.09
#2023-12-04|1069.22
#2023-12-05|1065.19
#2023-12-06|1062.55
#2023-12-07|1063.10
#2023-12-08|1064.16
#2023-12-11|1062.35
#2023-12-12|1063.22
#2023-12-13|1058.55
#2023-12-14|1071.14
#2023-12-15|1072.17
#2023-12-18|1074.78
#2023-12-19|1076.57
#2023-12-20|1077.46
#2023-12-21|1065.37
#2023-12-22|1069.02
#2023-12-25|1069.02
#2023-12-26|1063.81
#2023-12-27|1067.78
#2023-12-28|1078.97
#2023-12-29|1082.41
#2024-01-01|1082.41
#2024-01-02|1079.49
#2024-01-03|1073.96
#2024-01-04|1083.76
#2024-01-05|1086.91
#2024-01-08|1092.13
#2024-01-09|1098.50
#2024-01-10|1084.42
#2024-01-11|1082.74
#2024-01-12|1083.04
#2024-01-15|1087.90
#2024-01-16|1081.85
#2024-01-17|1074.34
#2024-01-18|1067.46
#2024-01-19|1073.07
#2024-01-22|1069.96
#2024-01-23|1075.10
#2024-01-24|1079.53
#2024-01-25|1079.53
#2024-01-26|1084.23
#2024-01-29|1090.92
#2024-01-30|1091.95
#2024-01-31|1090.66
#2024-02-01|1090.66
#2024-02-02|1099.51
#2024-02-05|1089.40
#2024-02-06|1084.12
#2024-02-07|1084.17
#2024-02-08|1079.95
#2024-02-09|1077.71
#2024-02-12|1077.71
#2024-02-13|1094.39
#2024-02-14|1090.81
#2024-02-15|1090.33
#2024-02-16|1095.52
#2024-02-19|1096.69
#2024-02-20|1102.31
#2024-02-21|1104.75
#2024-02-22|1105.56
#2024-02-23|1106.89
#2024-02-26|1104.86
#2024-02-27|1109.23
#2024-02-28|1103.87
#2024-02-29|1109.02
#2024-03-01|1098.45
#2024-03-04|1105.98
#2024-03-05|1107.23
#2024-03-06|1103.34
#2024-03-07|1111.46
#2024-03-08|1123.61
#2024-03-11|1126.49
#2024-03-12|1131.35
#2024-03-13|1130.50
#2024-03-14|1133.23
#2024-03-15|1140.42
#2024-03-18|1141.68
#2024-03-19|1133.21
#2024-03-20|1120.53
#2024-03-21|1127.06
#2024-03-22|1125.06
#2024-03-25|1127.61
#2024-03-26|1132.13
#2024-03-27|1126.39
#2024-03-28|1126.39
#2024-03-29|1132.49
#2024-04-01|1137.74
#2024-04-02|1132.77
#2024-04-03|1118.04
#2024-04-04|1132.01
#2024-04-05|1125.61
#2024-04-08|1128.12
#2024-04-09|1124.90
#2024-04-10|1124.90
#2024-04-11|1124.90
#2024-04-12|1121.62
#2024-04-15|1111.90
#2024-04-16|1099.18
#2024-04-17|1106.41
#2024-04-18|1112.90
#2024-04-19|1112.59
#2024-04-22|1124.07
#2024-04-23|1128.69
#2024-04-24|1132.29
#2024-04-25|1130.70
#2024-04-26|1128.50
#2024-04-29|1125.33
#2024-04-30|1118.46
#2024-05-01|1118.46
#2024-05-02|1123.69
#2024-05-03|1130.42
#2024-05-06|1141.29
#2024-05-07|1147.40
#2024-05-08|1141.54
#2024-05-09|1141.01
#2024-05-10|1144.50
#2024-05-13|1148.10
#2024-05-14|1149.51
#2024-05-15|1150.84
#2024-05-16|1163.02
#2024-05-17|1163.66
#2024-05-20|1169.38
#2024-05-21|1165.91
#2024-05-22|1165.91
#2024-05-23|1167.74
#2024-05-24|1161.58
#2024-05-27|1163.18
#2024-05-28|1162.84
#2024-05-29|1151.67
#2024-05-30|1151.10
#2024-05-31|1152.45
#2024-06-03|1152.45
#2024-06-04|1168.63
#2024-06-05|1160.93
#2024-06-06|1164.75
#2024-06-07|1165.15
#2024-06-10|1157.45
#2024-06-11|1153.43
#2024-06-12|1151.11
#2024-06-13|1154.77
#2024-06-14|1153.38
#2024-06-17|1153.38
#2024-06-18|1150.42
#2024-06-19|1149.68
#2024-06-20|1145.77
#2024-06-21|1143.88
#2024-06-24|1142.06
#2024-06-25|1143.28
#2024-06-26|1147.30
#2024-06-27|1144.00
#2024-06-28|1147.20
#2024-07-01|1150.73
#2024-07-02|1153.00
#2024-07-03|1157.76
#2024-07-04|1164.21
#2024-07-05|1159.31
#2024-07-08|1159.31
#2024-07-09|1167.66
#2024-07-10|1173.77
#2024-07-11|1178.66
#2024-07-12|1183.25
#2024-07-15|1192.12
#2024-07-16|1188.80
#2024-07-17|1195.52
#2024-07-18|1201.30
#2024-07-19|1195.18
#2024-07-22|1191.12
#2024-07-23|1198.16
#2024-07-24|1196.33
#2024-07-25|1201.63
#2024-07-26|1202.21
#2024-07-29|1215.22
#2024-07-30|1208.92
#2024-07-31|1231.49
#2024-08-01|1246.18
#2024-08-02|1263.98
#2024-08-05|1234.68
#2024-08-06|1245.75
#2024-08-07|1251.63
#2024-08-08|1254.45
#2024-08-09|1271.11
#2024-08-12|1269.83
#2024-08-13|1274.82
#2024-08-14|1283.32
#2024-08-15|1285.79
#2024-08-16|1296.30
#2024-08-19|1365.09
#2024-08-20|1375.74
#2024-08-21|1372.00
#2024-08-22|1366.56
#2024-08-23|1360.59
#2024-08-26|1370.66
#2024-08-27|1393.15
#2024-08-28|1435.03
#2024-08-29|1416.96
#2024-08-30|1433.23
#2024-09-02|1419.12
#2024-09-03|1413.93
#2024-09-04|1417.09
#2024-09-05|1423.15
#2024-09-06|1422.05
#2024-09-09|1421.85
#2024-09-10|1453.39
#2024-09-11|1439.81
#2024-09-12|1431.19
#2024-09-13|1454.80
#2024-09-16|1454.80
#2024-09-17|1478.68
#2024-09-18|1485.76
#2024-09-19|1493.58
#2024-09-20|1500.90
#2024-09-23|1501.61
#2024-09-24|1519.26
#2024-09-25|1519.99
#2024-09-26|1516.89
#2024-09-27|1505.99
#2024-09-30|1494.90
#2024-10-01|1488.90
#2024-10-02|1466.84
#2024-10-03|1458.50
#2024-10-04|1452.84
#2024-10-07|1432.77
#2024-10-08|1432.74
#2024-10-09|1437.36
#2024-10-10|1438.66
#2024-10-11|1426.40
#2024-10-14|1431.81
#2024-10-15|1439.55
#2024-10-16|1436.78
#2024-10-17|1443.57
#2024-10-18|1446.59
#2024-10-21|1448.16
#2024-10-22|1436.64
#2024-10-23|1433.58
#2024-10-24|1424.64
#2024-10-25|1414.13
#2024-10-28|1399.15
#2024-10-29|1400.47
#2024-10-30|1393.14
#2024-10-31|1393.14
#2024-11-01|1389.74
#2024-11-04|1393.73
#2024-11-05|1411.43
#2024-11-06|1405.94
#2024-11-07|1405.20
#2024-11-08|1408.51
#2024-11-11|1383.52
#2024-11-12|1383.17
#2024-11-13|1384.65
#2024-11-14|1367.57
#2024-11-15|1374.87
#2024-11-18|1376.21
#2024-11-19|1371.02
#2024-11-20|1365.54
#2024-11-21|1366.97
#2024-11-22|1364.71
#2024-11-25|1390.21
#2024-11-26|1381.83
#2024-11-27|1389.58
#2024-11-28|1377.77
#2024-11-29|1385.58
#2024-12-02|1371.53
#2024-12-03|1373.71
#2024-12-04|1381.63
#2024-12-05|1394.42
#2024-12-06|1396.45
#2024-12-09|1389.70
#2024-12-10|1387.80
#2024-12-11|1392.55
#2024-12-12|1389.21
#2024-12-13|1386.03
#2024-12-16|1380.33
#2024-12-17|1369.05
#2024-12-18|1363.61
#2024-12-19|1349.64
#2024-12-20|1338.23
#2024-12-23|1356.42
#2024-12-24|1360.33
#2024-12-25|1360.33
#2024-12-26|1371.16
#2024-12-27|1377.17
#2024-12-30|1382.03
#2024-12-31|1384.80
#2025-01-01|1384.80
#2025-01-02|1374.92
#2025-01-03|1364.63
#2025-01-06|1357.96
#2025-01-07|1369.82
#2025-01-08|1354.61
#2025-01-09|1351.29
#2025-01-10|1357.68
#2025-01-13|1348.79
#2025-01-14|1344.27
#2025-01-15|1338.71
#2025-01-16|1342.74
#2025-01-17|1348.92
#2025-01-20|1348.85
#2025-01-21|1358.18
#2025-01-22|1378.59
#2025-01-23|1369.26
#2025-01-24|1392.97
#2025-01-27|1395.97
#2025-01-28|1381.01
#2025-01-29|1381.01
#2025-01-30|1381.01
#2025-01-31|1364.16
#2025-02-03|1357.65
#2025-02-04|1383.04
#2025-02-05|1392.59
#2025-02-06|1394.99
#2025-02-07|1399.80
#2025-02-10|1393.03
#2025-02-11|1393.03
#2025-02-12|1406.28
#2025-02-13|1396.58
#2025-02-14|1411.17
#2025-02-17|1407.54
#2025-02-18|1410.16
#2025-02-19|1410.91
#2025-02-20|1407.57
#2025-02-21|1415.46
#2025-02-24|1416.00
#2025-02-25|1400.46
#2025-02-26|1422.98
#2025-02-27|1410.71
#2025-02-28|1399.51
#2025-03-03|1403.73
#2025-03-04|1395.21
#2025-03-05|1411.53
#2025-03-06|1393.82
#2025-03-07|1397.20
#2025-03-10|1388.50
#2025-03-11|1376.67
#2025-03-12|1349.08
#2025-03-13|1379.25
#2025-03-14|1378.96
#2025-03-17|1399.99
#2025-03-18|1399.99
#2025-03-19|1388.41
#2025-03-20|1372.92
#2025-03-21|1380.30
#2025-03-24|1369.30
#2025-03-25|1372.50
#2025-03-26|1379.68
#2025-03-27|1392.94
#2025-03-28|1367.54
#2025-03-31|1367.54
#2025-04-01|1367.54
#2025-04-02|1376.84
#2025-04-03|1372.77
#2025-04-04|1364.03
#2025-04-07|1299.08
#2025-04-08|1294.25
#2025-04-09|1242.96
#2025-04-10|1315.47
#2025-04-11|1309.80
#2025-04-14|1328.80
#2025-04-15|1333.23
#2025-04-16|1327.36
#2025-04-17|1332.64
#2025-04-18|1352.56
#2025-04-21|1362.08
#2025-04-22|1343.00
#2025-04-23|1350.03
#2025-04-24|1357.30
#2025-04-25|1355.67
#2025-04-28|1374.16
#2025-04-29|1381.29
#2025-04-30|1396.42
#2025-05-01|1396.42
#2025-05-02|1413.48
#2025-05-05|1438.14
#2025-05-06|1416.05
#2025-05-07|1419.58
#2025-05-08|1395.10
#2025-05-09|1388.88
#2025-05-12|1388.88
#2025-05-13|1421.98
#2025-05-14|1432.63
#2025-05-15|1426.41
#2025-05-16|1423.07
#2025-05-19|1414.95
#2025-05-20|1409.68
#2025-05-21|1408.36
#2025-05-22|1381.34
#2025-05-23|1412.45
#2025-05-26|1421.79
#2025-05-27|1404.62
#2025-05-28|1400.70
#2025-05-29|1390.00
#2025-05-30|1382.37
#2025-06-02|1382.37
#2025-06-03|1380.96
#2025-06-04|1380.42
#2025-06-05|1384.72
#2025-06-06|1381.33
#2025-06-09|1384.05
#2025-06-10|1379.82
#2025-06-11|1387.64
#2025-06-12|1393.10
#2025-06-13|1374.11
#2025-06-16|1364.48
#2025-06-17|1354.37
#2025-06-18|1357.50
#2025-06-19|1344.95
#2025-06-20|1358.19
#2025-06-23|1368.87
#2025-06-24|1380.43
#2025-06-25|1380.60
#2025-06-26|1390.48
#2025-06-27|1390.48
#2025-06-30|1389.84
#2025-07-01|1388.60
#2025-07-02|1388.26
#2025-07-03|1391.88
#2025-07-04|1398.94
#2025-07-07|1387.25
#2025-07-08|1377.46
#2025-07-09|1363.53
#2025-07-10|1375.39
#2025-07-11|1374.36
#2025-07-14|1379.14
#2025-07-15|1368.31
#2025-07-16|1348.18
#2025-07-17|1351.30
#2025-07-18|1359.83
#2025-07-21|1360.23
#2025-07-22|1361.50
#2025-07-23|1371.81
#2025-07-24|1381.41
#2025-07-25|1375.34
#2025-07-28|1367.84
#2025-07-29|1357.46
#2025-07-30|1356.09
#2025-07-31|1335.87
#2025-08-01|1360.47
#2025-08-04|1363.40
#2025-08-05|1372.66
#2025-08-06|1380.94
#2025-08-07|1376.06
#2025-08-08|1381.82
#2025-08-11|1398.28
#2025-08-12|1404.75
#2025-08-13|1435.48
#2025-08-14|1432.48
#2025-08-15|1434.24
#2025-08-18|1435.33
#2025-08-19|1439.76
#2025-08-20|1437.21
#2025-08-21|1439.46
#2025-08-22|1441.82
#2025-08-25|1457.31
#2025-08-26|1435.86
#2025-08-27|1425.79
#2025-08-28|1435.84
#2025-08-29|1428.03
#2025-09-01|1428.03
#2025-09-02|1428.41
#2025-09-03|1423.55
#2025-09-04|1427.41
#2025-09-05|1427.41
#2025-09-08|1431.67
#2025-09-09|1435.82
#2025-09-10|1428.82
#2025-09-11|1435.57
#2025-09-12|1453.14
#2025-09-15|1453.14
#2025-09-16|1453.14
#2025-09-17|1473.59
#2025-09-18|1464.67
#2025-09-19|1452.34
#2025-09-22|1462.55
#2025-09-23|1463.32
#2025-09-24|1459.41
#2025-09-25|1454.82
#2025-09-26|1462.17
#2025-09-29|1473.93
#2025-09-30|1474.25
#2025-10-01|1487.52
#2025-10-02|1501.79
#2025-10-03|1501.85
#2025-10-06|1502.67
#2025-10-07|1497.96
#2025-10-08|1498.19
#2025-10-09|1490.84
#2025-10-10|1484.49
#2025-10-13|1469.08
#2025-10-14|1464.12
#2025-10-15|1463.74
#2025-10-16|1467.40
#2025-10-17|1466.06
#2025-10-20|1466.06
#2025-10-21|1471.11
#2025-10-22|1454.79
#2025-10-23|1461.91
#2025-10-24|1468.67
#2025-10-27|1477.40
#2025-10-28|1477.18
#2025-10-29|1478.13
#2025-10-30|1477.46
#2025-10-31|1475.42
#2025-11-03|1486.67
#2025-11-04|1499.11
#2025-11-05|1501.41
#2025-11-06|1494.36
#2025-11-07|1498.37
#2025-11-10|1509.73
#2025-11-11|1520.61
#2025-11-12|1519.30
#2025-11-13|1525.32
#2025-11-14|1520.48
#2025-11-17|1520.50
#2025-11-18|1501.21
#2025-11-19|1515.82
#2025-11-20|1511.24
#2025-11-21|1510.09
#2025-11-24|1524.95
#2025-11-25|1523.90
#2025-11-26|1540.71
#2025-11-27|1534.44
#2025-11-28|1536.41
#2025-12-01|1555.65
#2025-12-02|1582.46
#2025-12-03|1584.92
#2025-12-04|1583.40
#2025-12-05|1580.85
#2025-12-08|1573.00
#2025-12-09|1572.06
#2025-12-10|1570.19
#2025-12-11|1594.30
#2025-12-12|1608.89
#2025-12-15|1617.34
#2025-12-16|1622.16
#2025-12-17|1608.87
#2025-12-18|1607.88
#2025-12-19|1649.08
#2025-12-22|1653.32
#2025-12-23|1662.99
#2025-12-24|1665.95
#2025-12-25|1665.95
#2025-12-26|1664.35
#2025-12-29|1663.42
#2025-12-30|1677.62
#2025-12-31|1666.49
#2026-01-01|1666.49
#2026-01-02|1658.14
#2026-01-05|1672.67
#2026-01-06|1675.81
#2026-01-07|1673.04
#2026-01-08|1666.47
#2026-01-09|1688.57
#2026-01-12|1704.23
#2026-01-13|1725.84
#2026-01-14|1735.06
#2026-01-15|1750.05
#2026-01-16|1747.69
#2026-01-19|1753.91
#2026-01-20|1724.96
#2026-01-21|1735.50
#2026-01-22|1755.08
#2026-01-23|1774.66
#2026-01-26|1828.44
#2026-01-27|1881.85
#2026-01-28|1876.52
#2026-01-29|1838.63
#2026-01-30|1859.45
#2026-02-02|1859.45
#2026-02-03|1871.11
#2026-02-04|1865.29
#2026-02-05|1857.80
#2026-02-06|1861.40
#2026-02-09|1891.03
#2026-02-10|1894.53
#2026-02-11|1912.67
#2026-02-12|1908.74
#2026-02-13|1886.44
#2026-02-16|1875.59
#2026-02-17|1875.59
#2026-02-18|1875.59
#2026-02-19|1888.69
#2026-02-20|1897.05
#2026-02-23|1906.34
#2026-02-24|1911.57
#2026-02-25|1901.89
#2026-02-26|1893.42
#2026-02-27|1854.44
#2026-03-02|1814.66
#2026-03-03|1821.99
#2026-03-04|1804.35
#2026-03-05|1815.06
#2026-03-06|1807.89
#2026-03-09|1754.66
#2026-03-10|1808.11
#2026-03-11|1829.21
#2026-03-12|1828.83
#2026-03-13|1813.61
#2026-03-16|1824.11
#2026-03-17|1850.37
#2026-03-18|1877.87
#2026-03-19|1847.30
#2026-03-20|1847.30
#2026-03-23|1847.30
#2026-03-24|1817.03
#2026-03-25|1831.56
#2026-03-26|1803.48
#2026-03-27|1784.98
#2026-03-30|1734.03
#2026-03-31|1740.99
#2026-04-01|1789.01
#2026-04-02|1754.47