Table Data - Nasdaq Malaysia Industrials Index
| Title | Nasdaq Malaysia Industrials Index |
|---|---|
| Series ID | NASDAQNQMY50 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-01 |
| Last Updated | 2026-04-01 10:56 PM CDT |
| Notes | For more information about this series, see: NQMY50 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 346.98 |
| 2001-04-02 | 352.40 |
| 2001-04-03 | 346.08 |
| 2001-04-04 | 337.44 |
| 2001-04-05 | 331.33 |
| 2001-04-06 | 324.06 |
| 2001-04-09 | 307.70 |
| 2001-04-10 | 304.86 |
| 2001-04-11 | 309.67 |
| 2001-04-12 | 309.89 |
| 2001-04-13 | . |
| 2001-04-16 | 324.86 |
| 2001-04-17 | 320.07 |
| 2001-04-18 | 316.50 |
| 2001-04-19 | 319.10 |
| 2001-04-20 | 321.88 |
| 2001-04-23 | 322.00 |
| 2001-04-24 | 318.41 |
| 2001-04-25 | 320.56 |
| 2001-04-26 | 320.08 |
| 2001-04-27 | 320.02 |
| 2001-04-30 | 320.23 |
| 2001-05-01 | 320.23 |
| 2001-05-02 | 337.91 |
| 2001-05-03 | 334.83 |
| 2001-05-04 | 323.34 |
| 2001-05-07 | 323.34 |
| 2001-05-08 | 318.88 |
| 2001-05-09 | 320.37 |
| 2001-05-10 | 318.73 |
| 2001-05-11 | 318.81 |
| 2001-05-14 | 321.02 |
| 2001-05-15 | 321.71 |
| 2001-05-16 | 323.17 |
| 2001-05-17 | 324.49 |
| 2001-05-18 | 323.34 |
| 2001-05-21 | 324.22 |
| 2001-05-22 | 325.85 |
| 2001-05-23 | 332.92 |
| 2001-05-24 | 331.74 |
| 2001-05-25 | 328.80 |
| 2001-05-28 | . |
| 2001-05-29 | 335.50 |
| 2001-05-30 | 335.79 |
| 2001-05-31 | 333.23 |
| 2001-06-01 | 330.96 |
| 2001-06-04 | 330.96 |
| 2001-06-05 | 327.65 |
| 2001-06-06 | 327.07 |
| 2001-06-07 | 327.83 |
| 2001-06-08 | 332.99 |
| 2001-06-11 | 332.47 |
| 2001-06-12 | 334.15 |
| 2001-06-13 | 331.17 |
| 2001-06-14 | 332.46 |
| 2001-06-15 | 327.78 |
| 2001-06-18 | 330.21 |
| 2001-06-19 | 333.92 |
| 2001-06-20 | 329.44 |
| 2001-06-21 | 330.75 |
| 2001-06-22 | 331.42 |
| 2001-06-25 | 333.07 |
| 2001-06-26 | 334.61 |
| 2001-06-27 | 334.27 |
| 2001-06-28 | 332.22 |
| 2001-06-29 | 332.39 |
| 2001-07-02 | 328.73 |
| 2001-07-03 | 330.28 |
| 2001-07-04 | . |
| 2001-07-05 | 349.45 |
| 2001-07-06 | 351.92 |
| 2001-07-09 | 354.26 |
| 2001-07-10 | 354.89 |
| 2001-07-11 | 353.59 |
| 2001-07-12 | 344.09 |
| 2001-07-13 | 347.31 |
| 2001-07-16 | 346.77 |
| 2001-07-17 | 350.52 |
| 2001-07-18 | 361.59 |
| 2001-07-19 | 361.57 |
| 2001-07-20 | 360.97 |
| 2001-07-23 | 357.87 |
| 2001-07-24 | 354.85 |
| 2001-07-25 | 355.81 |
| 2001-07-26 | 357.01 |
| 2001-07-27 | 357.47 |
| 2001-07-30 | 362.64 |
| 2001-07-31 | 364.86 |
| 2001-08-01 | 370.22 |
| 2001-08-02 | 371.29 |
| 2001-08-03 | 368.58 |
| 2001-08-06 | 365.61 |
| 2001-08-07 | 366.00 |
| 2001-08-08 | 363.98 |
| 2001-08-09 | 362.61 |
| 2001-08-10 | 357.63 |
| 2001-08-13 | 357.89 |
| 2001-08-14 | 363.50 |
| 2001-08-15 | 362.81 |
| 2001-08-16 | 363.33 |
| 2001-08-17 | 362.94 |
| 2001-08-20 | 359.76 |
| 2001-08-21 | 358.24 |
| 2001-08-22 | 358.79 |
| 2001-08-23 | 365.65 |
| 2001-08-24 | 371.97 |
| 2001-08-27 | 384.52 |
| 2001-08-28 | 383.41 |
| 2001-08-29 | 382.57 |
| 2001-08-30 | 382.09 |
| 2001-08-31 | 382.09 |
| 2001-09-03 | . |
| 2001-09-04 | 383.63 |
| 2001-09-05 | 383.45 |
| 2001-09-06 | 383.89 |
| 2001-09-07 | 389.95 |
| 2001-09-10 | 389.50 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 337.37 |
| 2001-09-18 | 341.67 |
| 2001-09-19 | 357.19 |
| 2001-09-20 | 350.34 |
| 2001-09-21 | 341.02 |
| 2001-09-24 | 345.07 |
| 2001-09-25 | 348.49 |
| 2001-09-26 | 347.20 |
| 2001-09-27 | 352.93 |
| 2001-09-28 | 357.69 |
| 2001-10-01 | 353.04 |
| 2001-10-02 | 358.58 |
| 2001-10-03 | 363.29 |
| 2001-10-04 | 359.26 |
| 2001-10-05 | 356.42 |
| 2001-10-08 | 350.82 |
| 2001-10-09 | 354.55 |
| 2001-10-10 | 351.74 |
| 2001-10-11 | 357.11 |
| 2001-10-12 | 359.13 |
| 2001-10-15 | 363.54 |
| 2001-10-16 | 359.19 |
| 2001-10-17 | 359.73 |
| 2001-10-18 | 358.26 |
| 2001-10-19 | 354.53 |
| 2001-10-22 | 353.82 |
| 2001-10-23 | 354.51 |
| 2001-10-24 | 359.30 |
| 2001-10-25 | 356.66 |
| 2001-10-26 | 358.09 |
| 2001-10-29 | 358.26 |
| 2001-10-30 | 358.14 |
| 2001-10-31 | 354.81 |
| 2001-11-01 | 353.25 |
| 2001-11-02 | 351.88 |
| 2001-11-05 | 348.86 |
| 2001-11-06 | 347.48 |
| 2001-11-07 | 350.00 |
| 2001-11-08 | 355.79 |
| 2001-11-09 | 356.84 |
| 2001-11-12 | 356.49 |
| 2001-11-13 | 358.00 |
| 2001-11-14 | 358.00 |
| 2001-11-15 | 365.31 |
| 2001-11-16 | 366.43 |
| 2001-11-19 | 364.46 |
| 2001-11-20 | 359.61 |
| 2001-11-21 | 360.46 |
| 2001-11-22 | . |
| 2001-11-23 | 365.16 |
| 2001-11-26 | 364.14 |
| 2001-11-27 | 363.37 |
| 2001-11-28 | 362.52 |
| 2001-11-29 | 362.98 |
| 2001-11-30 | 362.79 |
| 2001-12-03 | 363.98 |
| 2001-12-04 | 367.17 |
| 2001-12-05 | 374.57 |
| 2001-12-06 | 373.69 |
| 2001-12-07 | 373.37 |
| 2001-12-10 | 377.27 |
| 2001-12-11 | 376.50 |
| 2001-12-12 | 379.56 |
| 2001-12-13 | 377.16 |
| 2001-12-14 | 381.44 |
| 2001-12-17 | 381.44 |
| 2001-12-18 | 381.44 |
| 2001-12-19 | 381.44 |
| 2001-12-20 | 381.31 |
| 2001-12-21 | 381.78 |
| 2001-12-24 | 382.32 |
| 2001-12-25 | . |
| 2001-12-26 | 386.06 |
| 2001-12-27 | 388.63 |
| 2001-12-28 | 391.77 |
| 2001-12-31 | 392.09 |
| 2002-01-01 | . |
| 2002-01-02 | 387.56 |
| 2002-01-03 | 388.14 |
| 2002-01-04 | 393.90 |
| 2002-01-07 | 396.78 |
| 2002-01-08 | 394.33 |
| 2002-01-09 | 396.61 |
| 2002-01-10 | 398.64 |
| 2002-01-11 | 399.70 |
| 2002-01-14 | 398.53 |
| 2002-01-15 | 399.14 |
| 2002-01-16 | 398.17 |
| 2002-01-17 | 397.23 |
| 2002-01-18 | 399.69 |
| 2002-01-21 | . |
| 2002-01-22 | 392.83 |
| 2002-01-23 | 392.46 |
| 2002-01-24 | 392.49 |
| 2002-01-25 | 397.75 |
| 2002-01-28 | 400.81 |
| 2002-01-29 | 399.98 |
| 2002-01-30 | 401.46 |
| 2002-01-31 | 406.41 |
| 2002-02-01 | 406.41 |
| 2002-02-04 | 413.16 |
| 2002-02-05 | 412.19 |
| 2002-02-06 | 405.62 |
| 2002-02-07 | 405.11 |
| 2002-02-08 | 407.87 |
| 2002-02-11 | 407.87 |
| 2002-02-12 | 407.87 |
| 2002-02-13 | 407.87 |
| 2002-02-14 | 408.43 |
| 2002-02-15 | 415.11 |
| 2002-02-18 | . |
| 2002-02-19 | 419.82 |
| 2002-02-20 | 414.53 |
| 2002-02-21 | 415.08 |
| 2002-02-22 | 408.65 |
| 2002-02-25 | 404.53 |
| 2002-02-26 | 404.14 |
| 2002-02-27 | 401.23 |
| 2002-02-28 | 407.08 |
| 2002-03-01 | 413.94 |
| 2002-03-04 | 413.65 |
| 2002-03-05 | 414.85 |
| 2002-03-06 | 412.40 |
| 2002-03-07 | 420.45 |
| 2002-03-08 | 424.38 |
| 2002-03-11 | 432.58 |
| 2002-03-12 | 432.90 |
| 2002-03-13 | 429.76 |
| 2002-03-14 | 425.65 |
| 2002-03-15 | 425.65 |
| 2002-03-18 | 434.09 |
| 2002-03-19 | 434.06 |
| 2002-03-20 | 433.39 |
| 2002-03-21 | 434.59 |
| 2002-03-22 | 428.71 |
| 2002-03-25 | 419.71 |
| 2002-03-26 | 425.54 |
| 2002-03-27 | 426.87 |
| 2002-03-28 | 432.30 |
| 2002-03-29 | . |
| 2002-04-01 | 436.01 |
| 2002-04-02 | 430.52 |
| 2002-04-03 | 428.06 |
| 2002-04-04 | 429.78 |
| 2002-04-05 | 437.13 |
| 2002-04-08 | 444.12 |
| 2002-04-09 | 448.02 |
| 2002-04-10 | 451.19 |
| 2002-04-11 | 446.78 |
| 2002-04-12 | 453.12 |
| 2002-04-15 | 464.79 |
| 2002-04-16 | 461.24 |
| 2002-04-17 | 466.32 |
| 2002-04-18 | 460.35 |
| 2002-04-19 | 463.83 |
| 2002-04-22 | 467.00 |
| 2002-04-23 | 461.20 |
| 2002-04-24 | 454.06 |
| 2002-04-25 | 454.06 |
| 2002-04-26 | 457.79 |
| 2002-04-29 | 454.86 |
| 2002-04-30 | 459.26 |
| 2002-05-01 | 459.26 |
| 2002-05-02 | 461.93 |
| 2002-05-03 | 461.17 |
| 2002-05-06 | 460.90 |
| 2002-05-07 | 461.68 |
| 2002-05-08 | 462.07 |
| 2002-05-09 | 462.78 |
| 2002-05-10 | 459.77 |
| 2002-05-13 | 459.65 |
| 2002-05-14 | 459.31 |
| 2002-05-15 | 459.54 |
| 2002-05-16 | 460.58 |
| 2002-05-17 | 460.06 |
| 2002-05-20 | 461.82 |
| 2002-05-21 | 459.38 |
| 2002-05-22 | 450.83 |
| 2002-05-23 | 446.59 |
| 2002-05-24 | 445.26 |
| 2002-05-27 | . |
| 2002-05-28 | 443.29 |
| 2002-05-29 | 444.07 |
| 2002-05-30 | 442.07 |
| 2002-05-31 | 437.28 |
| 2002-06-03 | 434.45 |
| 2002-06-04 | 436.29 |
| 2002-06-05 | 441.73 |
| 2002-06-06 | 447.35 |
| 2002-06-07 | 447.06 |
| 2002-06-10 | 449.62 |
| 2002-06-11 | 450.95 |
| 2002-06-12 | 448.88 |
| 2002-06-13 | 454.59 |
| 2002-06-14 | 450.13 |
| 2002-06-17 | 449.23 |
| 2002-06-18 | 451.87 |
| 2002-06-19 | 448.91 |
| 2002-06-20 | 446.37 |
| 2002-06-21 | 436.38 |
| 2002-06-24 | 421.67 |
| 2002-06-25 | 415.10 |
| 2002-06-26 | 411.11 |
| 2002-06-27 | 413.21 |
| 2002-06-28 | 424.09 |
| 2002-07-01 | 426.13 |
| 2002-07-02 | 435.25 |
| 2002-07-03 | 434.61 |
| 2002-07-04 | . |
| 2002-07-05 | 438.83 |
| 2002-07-08 | 430.63 |
| 2002-07-09 | 429.68 |
| 2002-07-10 | 428.25 |
| 2002-07-11 | 428.77 |
| 2002-07-12 | 430.92 |
| 2002-07-15 | 431.72 |
| 2002-07-16 | 430.20 |
| 2002-07-17 | 427.47 |
| 2002-07-18 | 429.25 |
| 2002-07-19 | 426.95 |
| 2002-07-22 | 424.91 |
| 2002-07-23 | 431.40 |
| 2002-07-24 | 420.65 |
| 2002-07-25 | 423.30 |
| 2002-07-26 | 420.54 |
| 2002-07-29 | 422.29 |
| 2002-07-30 | 421.23 |
| 2002-07-31 | 422.09 |
| 2002-08-01 | 425.95 |
| 2002-08-02 | 421.12 |
| 2002-08-05 | 420.70 |
| 2002-08-06 | 420.09 |
| 2002-08-07 | 421.26 |
| 2002-08-08 | 422.79 |
| 2002-08-09 | 420.56 |
| 2002-08-12 | 422.27 |
| 2002-08-13 | 424.04 |
| 2002-08-14 | 424.70 |
| 2002-08-15 | 426.71 |
| 2002-08-16 | 430.48 |
| 2002-08-19 | 429.92 |
| 2002-08-20 | 429.14 |
| 2002-08-21 | 426.78 |
| 2002-08-22 | 427.97 |
| 2002-08-23 | 426.87 |
| 2002-08-26 | 426.89 |
| 2002-08-27 | 427.76 |
| 2002-08-28 | 425.33 |
| 2002-08-29 | 420.22 |
| 2002-08-30 | 416.91 |
| 2002-09-02 | . |
| 2002-09-03 | 422.26 |
| 2002-09-04 | 419.88 |
| 2002-09-05 | 419.51 |
| 2002-09-06 | 409.12 |
| 2002-09-09 | 406.39 |
| 2002-09-10 | 407.12 |
| 2002-09-11 | 410.19 |
| 2002-09-12 | 414.62 |
| 2002-09-13 | 413.48 |
| 2002-09-16 | 413.43 |
| 2002-09-17 | 421.18 |
| 2002-09-18 | 416.14 |
| 2002-09-19 | 409.70 |
| 2002-09-20 | 409.62 |
| 2002-09-23 | 403.00 |
| 2002-09-24 | 403.82 |
| 2002-09-25 | 393.47 |
| 2002-09-26 | 390.91 |
| 2002-09-27 | 396.76 |
| 2002-09-30 | 390.23 |
| 2002-10-01 | 395.29 |
| 2002-10-02 | 392.56 |
| 2002-10-03 | 391.25 |
| 2002-10-04 | 388.60 |
| 2002-10-07 | 385.01 |
| 2002-10-08 | 383.01 |
| 2002-10-09 | 380.26 |
| 2002-10-10 | 375.91 |
| 2002-10-11 | 378.79 |
| 2002-10-14 | 373.26 |
| 2002-10-15 | 369.05 |
| 2002-10-16 | 375.63 |
| 2002-10-17 | 381.67 |
| 2002-10-18 | 390.95 |
| 2002-10-21 | 387.36 |
| 2002-10-22 | 392.44 |
| 2002-10-23 | 390.07 |
| 2002-10-24 | 392.39 |
| 2002-10-25 | 395.05 |
| 2002-10-28 | 400.41 |
| 2002-10-29 | 399.24 |
| 2002-10-30 | 397.18 |
| 2002-10-31 | 396.86 |
| 2002-11-01 | 396.47 |
| 2002-11-04 | 396.47 |
| 2002-11-05 | 398.48 |
| 2002-11-06 | 396.35 |
| 2002-11-07 | 394.13 |
| 2002-11-08 | 399.32 |
| 2002-11-11 | 396.25 |
| 2002-11-12 | 395.97 |
| 2002-11-13 | 394.68 |
| 2002-11-14 | 395.97 |
| 2002-11-15 | 394.47 |
| 2002-11-18 | 393.20 |
| 2002-11-19 | 390.71 |
| 2002-11-20 | 386.23 |
| 2002-11-21 | 387.99 |
| 2002-11-22 | 389.24 |
| 2002-11-25 | 391.34 |
| 2002-11-26 | 391.93 |
| 2002-11-27 | 386.56 |
| 2002-11-28 | . |
| 2002-11-29 | 388.37 |
| 2002-12-02 | 387.03 |
| 2002-12-03 | 379.77 |
| 2002-12-04 | 382.86 |
| 2002-12-05 | 382.86 |
| 2002-12-06 | 382.86 |
| 2002-12-09 | 391.52 |
| 2002-12-10 | 392.88 |
| 2002-12-11 | 392.64 |
| 2002-12-12 | 390.07 |
| 2002-12-13 | 388.86 |
| 2002-12-16 | 387.96 |
| 2002-12-17 | 389.76 |
| 2002-12-18 | 386.77 |
| 2002-12-19 | 386.77 |
| 2002-12-20 | 386.03 |
| 2002-12-23 | 383.62 |
| 2002-12-24 | 386.45 |
| 2002-12-25 | . |
| 2002-12-26 | 393.65 |
| 2002-12-27 | 388.52 |
| 2002-12-30 | 385.55 |
| 2002-12-31 | 383.92 |
| 2003-01-01 | . |
| 2003-01-02 | 381.24 |
| 2003-01-03 | 380.89 |
| 2003-01-06 | 381.13 |
| 2003-01-07 | 380.00 |
| 2003-01-08 | 379.69 |
| 2003-01-09 | 379.97 |
| 2003-01-10 | 384.33 |
| 2003-01-13 | 391.08 |
| 2003-01-14 | 396.43 |
| 2003-01-15 | 402.36 |
| 2003-01-16 | 402.42 |
| 2003-01-17 | 403.32 |
| 2003-01-20 | . |
| 2003-01-21 | 407.20 |
| 2003-01-22 | 405.80 |
| 2003-01-23 | 405.18 |
| 2003-01-24 | 404.16 |
| 2003-01-27 | 403.55 |
| 2003-01-28 | 405.29 |
| 2003-01-29 | 404.28 |
| 2003-01-30 | 405.38 |
| 2003-01-31 | 405.38 |
| 2003-02-03 | 405.38 |
| 2003-02-04 | 405.38 |
| 2003-02-05 | 408.15 |
| 2003-02-06 | 406.62 |
| 2003-02-07 | 405.48 |
| 2003-02-10 | 402.74 |
| 2003-02-11 | 404.92 |
| 2003-02-12 | 404.92 |
| 2003-02-13 | 400.47 |
| 2003-02-14 | 402.56 |
| 2003-02-17 | . |
| 2003-02-18 | 401.60 |
| 2003-02-19 | 401.50 |
| 2003-02-20 | 398.05 |
| 2003-02-21 | 400.64 |
| 2003-02-24 | 396.91 |
| 2003-02-25 | 395.98 |
| 2003-02-26 | 397.10 |
| 2003-02-27 | 397.13 |
| 2003-02-28 | 393.23 |
| 2003-03-03 | 395.87 |
| 2003-03-04 | 395.87 |
| 2003-03-05 | 390.93 |
| 2003-03-06 | 394.61 |
| 2003-03-07 | 391.53 |
| 2003-03-10 | 382.51 |
| 2003-03-11 | 380.74 |
| 2003-03-12 | 390.86 |
| 2003-03-13 | 389.06 |
| 2003-03-14 | 387.15 |
| 2003-03-17 | 382.95 |
| 2003-03-18 | 387.29 |
| 2003-03-19 | 387.57 |
| 2003-03-20 | 388.64 |
| 2003-03-21 | 387.21 |
| 2003-03-24 | 388.99 |
| 2003-03-25 | 390.75 |
| 2003-03-26 | 391.74 |
| 2003-03-27 | 391.23 |
| 2003-03-28 | 392.24 |
| 2003-03-31 | 396.77 |
| 2003-04-01 | 387.35 |
| 2003-04-02 | 386.38 |
| 2003-04-03 | 388.04 |
| 2003-04-04 | 391.66 |
| 2003-04-07 | 397.66 |
| 2003-04-08 | 395.40 |
| 2003-04-09 | 388.57 |
| 2003-04-10 | 387.07 |
| 2003-04-11 | 387.68 |
| 2003-04-14 | 388.90 |
| 2003-04-15 | 394.03 |
| 2003-04-16 | 395.25 |
| 2003-04-17 | 391.59 |
| 2003-04-18 | . |
| 2003-04-21 | 396.88 |
| 2003-04-22 | 395.67 |
| 2003-04-23 | 392.23 |
| 2003-04-24 | 388.37 |
| 2003-04-25 | 390.61 |
| 2003-04-28 | 388.26 |
| 2003-04-29 | 388.09 |
| 2003-04-30 | 389.54 |
| 2003-05-01 | 389.54 |
| 2003-05-02 | 390.93 |
| 2003-05-05 | 392.51 |
| 2003-05-06 | 392.87 |
| 2003-05-07 | 392.72 |
| 2003-05-08 | 392.50 |
| 2003-05-09 | 395.44 |
| 2003-05-12 | 395.89 |
| 2003-05-13 | 397.22 |
| 2003-05-14 | 397.22 |
| 2003-05-15 | 397.22 |
| 2003-05-16 | 398.31 |
| 2003-05-19 | 398.22 |
| 2003-05-20 | 399.42 |
| 2003-05-21 | 400.26 |
| 2003-05-22 | 400.94 |
| 2003-05-23 | 404.33 |
| 2003-05-26 | . |
| 2003-05-27 | 402.52 |
| 2003-05-28 | 408.05 |
| 2003-05-29 | 407.75 |
| 2003-05-30 | 410.77 |
| 2003-06-02 | 405.62 |
| 2003-06-03 | 406.93 |
| 2003-06-04 | 407.02 |
| 2003-06-05 | 410.88 |
| 2003-06-06 | 408.47 |
| 2003-06-09 | 411.84 |
| 2003-06-10 | 408.06 |
| 2003-06-11 | 415.89 |
| 2003-06-12 | 416.07 |
| 2003-06-13 | 415.47 |
| 2003-06-16 | 414.13 |
| 2003-06-17 | 416.23 |
| 2003-06-18 | 415.73 |
| 2003-06-19 | 416.81 |
| 2003-06-20 | 416.96 |
| 2003-06-23 | 419.17 |
| 2003-06-24 | 416.82 |
| 2003-06-25 | 420.68 |
| 2003-06-26 | 415.95 |
| 2003-06-27 | 419.80 |
| 2003-06-30 | 422.71 |
| 2003-07-01 | 425.12 |
| 2003-07-02 | 428.75 |
| 2003-07-03 | 437.38 |
| 2003-07-04 | . |
| 2003-07-07 | 435.34 |
| 2003-07-08 | 435.80 |
| 2003-07-09 | 439.80 |
| 2003-07-10 | 435.96 |
| 2003-07-11 | 435.22 |
| 2003-07-14 | 434.12 |
| 2003-07-15 | 437.91 |
| 2003-07-16 | 435.17 |
| 2003-07-17 | 432.96 |
| 2003-07-18 | 435.71 |
| 2003-07-21 | 436.65 |
| 2003-07-22 | 434.22 |
| 2003-07-23 | 431.78 |
| 2003-07-24 | 428.66 |
| 2003-07-25 | 429.58 |
| 2003-07-28 | 430.19 |
| 2003-07-29 | 430.48 |
| 2003-07-30 | 434.14 |
| 2003-07-31 | 435.51 |
| 2003-08-01 | 437.20 |
| 2003-08-04 | 439.31 |
| 2003-08-05 | 438.93 |
| 2003-08-06 | 437.88 |
| 2003-08-07 | 435.14 |
| 2003-08-08 | 436.05 |
| 2003-08-11 | 439.11 |
| 2003-08-12 | 436.40 |
| 2003-08-13 | 435.74 |
| 2003-08-14 | 438.80 |
| 2003-08-15 | 439.18 |
| 2003-08-18 | 439.52 |
| 2003-08-19 | 438.07 |
| 2003-08-20 | 440.07 |
| 2003-08-21 | 442.50 |
| 2003-08-22 | 445.83 |
| 2003-08-25 | 444.48 |
| 2003-08-26 | 446.30 |
| 2003-08-27 | 456.76 |
| 2003-08-28 | 459.78 |
| 2003-08-29 | 458.85 |
| 2003-09-01 | . |
| 2003-09-02 | 457.36 |
| 2003-09-03 | 463.33 |
| 2003-09-04 | 464.91 |
| 2003-09-05 | 467.30 |
| 2003-09-08 | 461.24 |
| 2003-09-09 | 454.69 |
| 2003-09-10 | 448.92 |
| 2003-09-11 | 451.25 |
| 2003-09-12 | 449.34 |
| 2003-09-15 | 450.50 |
| 2003-09-16 | 452.13 |
| 2003-09-17 | 455.37 |
| 2003-09-18 | 452.90 |
| 2003-09-19 | 455.12 |
| 2003-09-22 | 451.39 |
| 2003-09-23 | 447.17 |
| 2003-09-24 | 448.95 |
| 2003-09-25 | 448.09 |
| 2003-09-26 | 448.02 |
| 2003-09-29 | 445.77 |
| 2003-09-30 | 446.19 |
| 2003-10-01 | 454.84 |
| 2003-10-02 | 452.21 |
| 2003-10-03 | 455.79 |
| 2003-10-06 | 457.44 |
| 2003-10-07 | 459.90 |
| 2003-10-08 | 469.03 |
| 2003-10-09 | 477.55 |
| 2003-10-10 | 477.94 |
| 2003-10-13 | 481.40 |
| 2003-10-14 | 479.56 |
| 2003-10-15 | 484.30 |
| 2003-10-16 | 489.10 |
| 2003-10-17 | 490.65 |
| 2003-10-20 | 487.33 |
| 2003-10-21 | 491.52 |
| 2003-10-22 | 498.14 |
| 2003-10-23 | 500.14 |
| 2003-10-24 | 500.14 |
| 2003-10-27 | 499.72 |
| 2003-10-28 | 499.55 |
| 2003-10-29 | 499.24 |
| 2003-10-30 | 498.12 |
| 2003-10-31 | 505.63 |
| 2003-11-03 | 511.41 |
| 2003-11-04 | 515.95 |
| 2003-11-05 | 518.55 |
| 2003-11-06 | 514.51 |
| 2003-11-07 | 518.42 |
| 2003-11-10 | 518.68 |
| 2003-11-11 | 519.31 |
| 2003-11-12 | 508.28 |
| 2003-11-13 | 506.69 |
| 2003-11-14 | 510.71 |
| 2003-11-17 | 502.79 |
| 2003-11-18 | 503.00 |
| 2003-11-19 | 484.35 |
| 2003-11-20 | 491.10 |
| 2003-11-21 | 497.95 |
| 2003-11-24 | 497.95 |
| 2003-11-25 | 497.95 |
| 2003-11-26 | 497.95 |
| 2003-11-27 | . |
| 2003-11-28 | 489.10 |
| 2003-12-01 | 492.14 |
| 2003-12-02 | 491.38 |
| 2003-12-03 | 491.44 |
| 2003-12-04 | 490.94 |
| 2003-12-05 | 487.86 |
| 2003-12-08 | 488.20 |
| 2003-12-09 | 490.52 |
| 2003-12-10 | 490.67 |
| 2003-12-11 | 483.24 |
| 2003-12-12 | 481.38 |
| 2003-12-15 | 479.97 |
| 2003-12-16 | 479.40 |
| 2003-12-17 | 474.76 |
| 2003-12-18 | 470.02 |
| 2003-12-19 | 471.65 |
| 2003-12-22 | 474.79 |
| 2003-12-23 | 476.31 |
| 2003-12-24 | 473.74 |
| 2003-12-25 | . |
| 2003-12-26 | 476.01 |
| 2003-12-29 | 478.25 |
| 2003-12-30 | 484.16 |
| 2003-12-31 | 480.89 |
| 2004-01-01 | . |
| 2004-01-02 | 485.57 |
| 2004-01-05 | 491.50 |
| 2004-01-06 | 487.30 |
| 2004-01-07 | 499.26 |
| 2004-01-08 | 496.70 |
| 2004-01-09 | 502.63 |
| 2004-01-12 | 506.78 |
| 2004-01-13 | 504.51 |
| 2004-01-14 | 497.61 |
| 2004-01-15 | 498.20 |
| 2004-01-16 | 497.87 |
| 2004-01-19 | . |
| 2004-01-20 | 501.43 |
| 2004-01-21 | 501.43 |
| 2004-01-22 | 501.43 |
| 2004-01-23 | 501.43 |
| 2004-01-26 | 498.25 |
| 2004-01-27 | 498.71 |
| 2004-01-28 | 499.89 |
| 2004-01-29 | 498.93 |
| 2004-01-30 | 501.02 |
| 2004-02-02 | 501.02 |
| 2004-02-03 | 501.02 |
| 2004-02-04 | 492.59 |
| 2004-02-05 | 493.64 |
| 2004-02-06 | 496.37 |
| 2004-02-09 | 495.63 |
| 2004-02-10 | 493.25 |
| 2004-02-11 | 498.02 |
| 2004-02-12 | 497.33 |
| 2004-02-13 | 492.87 |
| 2004-02-16 | . |
| 2004-02-17 | 502.00 |
| 2004-02-18 | 509.84 |
| 2004-02-19 | 511.92 |
| 2004-02-20 | 515.19 |
| 2004-02-23 | 515.19 |
| 2004-02-24 | 517.80 |
| 2004-02-25 | 517.08 |
| 2004-02-26 | 529.38 |
| 2004-02-27 | 524.40 |
| 2004-03-01 | 524.30 |
| 2004-03-02 | 525.87 |
| 2004-03-03 | 518.26 |
| 2004-03-04 | 520.71 |
| 2004-03-05 | 522.30 |
| 2004-03-08 | 516.18 |
| 2004-03-09 | 521.33 |
| 2004-03-10 | 521.63 |
| 2004-03-11 | 523.62 |
| 2004-03-12 | 523.36 |
| 2004-03-15 | 526.05 |
| 2004-03-16 | 524.92 |
| 2004-03-17 | 525.72 |
| 2004-03-18 | 527.82 |
| 2004-03-19 | 528.91 |
| 2004-03-22 | 531.94 |
| 2004-03-23 | 524.51 |
| 2004-03-24 | 522.02 |
| 2004-03-25 | 524.34 |
| 2004-03-26 | 524.97 |
| 2004-03-29 | 526.12 |
| 2004-03-30 | 527.24 |
| 2004-03-31 | 523.40 |
| 2004-04-01 | 514.49 |
| 2004-04-02 | 515.28 |
| 2004-04-05 | 513.64 |
| 2004-04-06 | 508.79 |
| 2004-04-07 | 506.88 |
| 2004-04-08 | 507.19 |
| 2004-04-09 | . |
| 2004-04-12 | 506.49 |
| 2004-04-13 | 506.00 |
| 2004-04-14 | 501.02 |
| 2004-04-15 | 498.10 |
| 2004-04-16 | 496.56 |
| 2004-04-19 | 495.13 |
| 2004-04-20 | 496.48 |
| 2004-04-21 | 497.30 |
| 2004-04-22 | 500.27 |
| 2004-04-23 | 501.86 |
| 2004-04-26 | 499.21 |
| 2004-04-27 | 499.26 |
| 2004-04-28 | 497.71 |
| 2004-04-29 | 489.51 |
| 2004-04-30 | 481.62 |
| 2004-05-03 | 481.62 |
| 2004-05-04 | 481.62 |
| 2004-05-05 | 485.73 |
| 2004-05-06 | 481.51 |
| 2004-05-07 | 478.85 |
| 2004-05-10 | 466.71 |
| 2004-05-11 | 470.92 |
| 2004-05-12 | 473.76 |
| 2004-05-13 | 461.57 |
| 2004-05-14 | 455.19 |
| 2004-05-17 | 450.70 |
| 2004-05-18 | 450.77 |
| 2004-05-19 | 454.81 |
| 2004-05-20 | 449.50 |
| 2004-05-21 | 453.00 |
| 2004-05-24 | 457.24 |
| 2004-05-25 | 459.59 |
| 2004-05-26 | 457.17 |
| 2004-05-27 | 464.93 |
| 2004-05-28 | 458.47 |
| 2004-05-31 | . |
| 2004-06-01 | 465.24 |
| 2004-06-02 | 464.92 |
| 2004-06-03 | 458.62 |
| 2004-06-04 | 459.98 |
| 2004-06-07 | 466.93 |
| 2004-06-08 | 469.56 |
| 2004-06-09 | 467.57 |
| 2004-06-10 | 472.50 |
| 2004-06-11 | . |
| 2004-06-14 | 468.21 |
| 2004-06-15 | 460.30 |
| 2004-06-16 | 468.36 |
| 2004-06-17 | 468.49 |
| 2004-06-18 | 466.57 |
| 2004-06-21 | 469.41 |
| 2004-06-22 | 461.24 |
| 2004-06-23 | 465.72 |
| 2004-06-24 | 465.78 |
| 2004-06-25 | 463.14 |
| 2004-06-28 | 463.45 |
| 2004-06-29 | 466.45 |
| 2004-06-30 | 462.86 |
| 2004-07-01 | 466.05 |
| 2004-07-02 | 468.73 |
| 2004-07-05 | . |
| 2004-07-06 | 482.29 |
| 2004-07-07 | 486.04 |
| 2004-07-08 | 489.08 |
| 2004-07-09 | 491.89 |
| 2004-07-12 | 487.59 |
| 2004-07-13 | 486.97 |
| 2004-07-14 | 484.63 |
| 2004-07-15 | 479.04 |
| 2004-07-16 | 480.60 |
| 2004-07-19 | 481.16 |
| 2004-07-20 | 477.20 |
| 2004-07-21 | 476.43 |
| 2004-07-22 | 475.52 |
| 2004-07-23 | 476.79 |
| 2004-07-26 | 478.78 |
| 2004-07-27 | 477.42 |
| 2004-07-28 | 479.73 |
| 2004-07-29 | 477.98 |
| 2004-07-30 | 476.67 |
| 2004-08-02 | 475.07 |
| 2004-08-03 | 473.79 |
| 2004-08-04 | 471.29 |
| 2004-08-05 | 471.21 |
| 2004-08-06 | 469.03 |
| 2004-08-09 | 466.39 |
| 2004-08-10 | 466.11 |
| 2004-08-11 | 467.01 |
| 2004-08-12 | 462.41 |
| 2004-08-13 | 459.11 |
| 2004-08-16 | 458.68 |
| 2004-08-17 | 456.83 |
| 2004-08-18 | 456.14 |
| 2004-08-19 | 458.86 |
| 2004-08-20 | 458.50 |
| 2004-08-23 | 459.67 |
| 2004-08-24 | 458.39 |
| 2004-08-25 | 459.80 |
| 2004-08-26 | 462.90 |
| 2004-08-27 | 463.20 |
| 2004-08-30 | 471.28 |
| 2004-08-31 | 471.28 |
| 2004-09-01 | 466.22 |
| 2004-09-02 | 471.60 |
| 2004-09-03 | 473.67 |
| 2004-09-06 | . |
| 2004-09-07 | 471.76 |
| 2004-09-08 | 476.43 |
| 2004-09-09 | 475.56 |
| 2004-09-10 | 478.31 |
| 2004-09-13 | 484.92 |
| 2004-09-14 | 483.37 |
| 2004-09-15 | 478.42 |
| 2004-09-16 | 483.16 |
| 2004-09-17 | 483.00 |
| 2004-09-20 | 483.47 |
| 2004-09-21 | 485.69 |
| 2004-09-22 | 483.00 |
| 2004-09-23 | 482.08 |
| 2004-09-24 | 479.45 |
| 2004-09-27 | 478.66 |
| 2004-09-28 | 476.56 |
| 2004-09-29 | 478.12 |
| 2004-09-30 | 479.03 |
| 2004-10-01 | 479.71 |
| 2004-10-04 | 487.46 |
| 2004-10-05 | 486.12 |
| 2004-10-06 | 485.72 |
| 2004-10-07 | 488.23 |
| 2004-10-08 | 489.25 |
| 2004-10-11 | 488.36 |
| 2004-10-12 | 487.79 |
| 2004-10-13 | 487.75 |
| 2004-10-14 | 489.07 |
| 2004-10-15 | 489.23 |
| 2004-10-18 | 489.52 |
| 2004-10-19 | 489.52 |
| 2004-10-20 | 490.79 |
| 2004-10-21 | 488.13 |
| 2004-10-22 | 488.50 |
| 2004-10-25 | 488.10 |
| 2004-10-26 | 486.36 |
| 2004-10-27 | 488.19 |
| 2004-10-28 | 490.95 |
| 2004-10-29 | 491.79 |
| 2004-11-01 | 496.84 |
| 2004-11-02 | 502.80 |
| 2004-11-03 | 504.49 |
| 2004-11-04 | 507.37 |
| 2004-11-05 | 501.81 |
| 2004-11-08 | 506.16 |
| 2004-11-09 | 511.73 |
| 2004-11-10 | 518.76 |
| 2004-11-11 | 518.76 |
| 2004-11-12 | 518.76 |
| 2004-11-15 | 518.76 |
| 2004-11-16 | 518.76 |
| 2004-11-17 | 527.23 |
| 2004-11-18 | 522.36 |
| 2004-11-19 | 516.74 |
| 2004-11-22 | 516.98 |
| 2004-11-23 | 524.86 |
| 2004-11-24 | 525.59 |
| 2004-11-25 | . |
| 2004-11-26 | 528.21 |
| 2004-11-29 | 530.47 |
| 2004-11-30 | 533.29 |
| 2004-12-01 | 529.03 |
| 2004-12-02 | 529.32 |
| 2004-12-03 | 529.88 |
| 2004-12-06 | 531.16 |
| 2004-12-07 | 526.47 |
| 2004-12-08 | 521.30 |
| 2004-12-09 | 518.72 |
| 2004-12-10 | 515.86 |
| 2004-12-13 | 517.34 |
| 2004-12-14 | 516.79 |
| 2004-12-15 | 521.40 |
| 2004-12-16 | 525.73 |
| 2004-12-17 | 525.51 |
| 2004-12-20 | 528.75 |
| 2004-12-21 | 526.75 |
| 2004-12-22 | 525.87 |
| 2004-12-23 | 531.79 |
| 2004-12-24 | . |
| 2004-12-27 | 531.38 |
| 2004-12-28 | 529.50 |
| 2004-12-29 | 530.21 |
| 2004-12-30 | 533.86 |
| 2004-12-31 | 530.30 |
| 2005-01-03 | 529.61 |
| 2005-01-04 | 529.43 |
| 2005-01-05 | 534.63 |
| 2005-01-06 | 540.88 |
| 2005-01-07 | 543.51 |
| 2005-01-10 | 543.71 |
| 2005-01-11 | 548.03 |
| 2005-01-12 | 552.21 |
| 2005-01-13 | 549.24 |
| 2005-01-14 | 547.64 |
| 2005-01-17 | . |
| 2005-01-18 | 554.09 |
| 2005-01-19 | 553.27 |
| 2005-01-20 | 551.34 |
| 2005-01-21 | 551.34 |
| 2005-01-24 | 549.94 |
| 2005-01-25 | 543.56 |
| 2005-01-26 | 545.55 |
| 2005-01-27 | 539.77 |
#2005-01-28| 539.98
#2005-01-31| 540.18
#2005-02-01| 540.18
#2005-02-02| 542.24
#2005-02-03| 541.56
#2005-02-04| 538.13
#2005-02-07| 540.33
#2005-02-08| 541.03
#2005-02-09| 541.03
#2005-02-10| 541.03
#2005-02-11| 541.03
#2005-02-14| 541.03
#2005-02-15| 539.90
#2005-02-16| 540.98
#2005-02-17| 532.44
#2005-02-18| 534.61
#2005-02-21| .
#2005-02-22| 532.03
#2005-02-23| 529.11
#2005-02-24| 534.25
#2005-02-25| 532.05
#2005-02-28| 529.46
#2005-03-01| 527.83
#2005-03-02| 524.46
#2005-03-03| 519.87
#2005-03-04| 517.53
#2005-03-07| 519.69
#2005-03-08| 523.87
#2005-03-09| 524.95
#2005-03-10| 524.39
#2005-03-11| 529.26
#2005-03-14| 528.52
#2005-03-15| 522.08
#2005-03-16| 523.69
#2005-03-17| 526.98
#2005-03-18| 522.83
#2005-03-21| 523.64
#2005-03-22| 519.45
#2005-03-23| 520.81
#2005-03-24| 521.38
#2005-03-25| .
#2005-03-28| 520.36
#2005-03-29| 520.99
#2005-03-30| 520.56
#2005-03-31| 519.38
#2005-04-01| 520.65
#2005-04-04| 517.45
#2005-04-05| 521.33
#2005-04-06| 519.54
#2005-04-07| 519.22
#2005-04-08| 522.61
#2005-04-11| 524.95
#2005-04-12| 525.65
#2005-04-13| 526.62
#2005-04-14| 525.71
#2005-04-15| 525.18
#2005-04-18| 520.62
#2005-04-19| 521.95
#2005-04-20| 520.09
#2005-04-21| 520.09
#2005-04-22| 526.71
#2005-04-25| 527.00
#2005-04-26| 525.82
#2005-04-27| 525.72
#2005-04-28| 530.31
#2005-04-29| 530.94
#2005-05-02| 530.94
#2005-05-03| 537.01
#2005-05-04| 545.11
#2005-05-05| 549.58
#2005-05-06| 547.58
#2005-05-09| 550.95
#2005-05-10| 550.47
#2005-05-11| 547.16
#2005-05-12| 543.69
#2005-05-13| 547.86
#2005-05-16| 546.55
#2005-05-17| 548.77
#2005-05-18| 544.12
#2005-05-19| 544.76
#2005-05-20| 540.84
#2005-05-23| 540.84
#2005-05-24| 537.00
#2005-05-25| 528.16
#2005-05-26| 525.60
#2005-05-27| 524.90
#2005-05-30| .
#2005-05-31| 521.90
#2005-06-01| 516.77
#2005-06-02| 518.60
#2005-06-03| 523.79
#2005-06-06| 527.97
#2005-06-07| 531.07
#2005-06-08| 531.64
#2005-06-09| 532.45
#2005-06-10| 538.83
#2005-06-13| 540.56
#2005-06-14| 540.17
#2005-06-15| 545.52
#2005-06-16| 543.53
#2005-06-17| 545.33
#2005-06-20| 544.34
#2005-06-21| 539.58
#2005-06-22| 545.86
#2005-06-23| 543.73
#2005-06-24| 539.75
#2005-06-27| 535.72
#2005-06-28| 539.41
#2005-06-29| 534.90
#2005-06-30| 533.19
#2005-07-01| 538.91
#2005-07-04| .
#2005-07-05| 541.73
#2005-07-06| 543.12
#2005-07-07| 545.23
#2005-07-08| 538.61
#2005-07-11| 540.25
#2005-07-12| 544.24
#2005-07-13| 544.05
#2005-07-14| 549.71
#2005-07-15| 549.45
#2005-07-18| 547.97
#2005-07-19| 549.73
#2005-07-20| 554.22
#2005-07-21| 553.65
#2005-07-22| 552.39
#2005-07-25| 559.46
#2005-07-26| 559.43
#2005-07-27| 559.19
#2005-07-28| 559.44
#2005-07-29| 562.77
#2005-08-01| 563.61
#2005-08-02| 564.66
#2005-08-03| 571.41
#2005-08-04| 567.01
#2005-08-05| 567.71
#2005-08-08| 569.15
#2005-08-09| 565.51
#2005-08-10| 563.22
#2005-08-11| 558.57
#2005-08-12| 559.91
#2005-08-15| 553.67
#2005-08-16| 549.35
#2005-08-17| 553.36
#2005-08-18| 550.75
#2005-08-19| 552.77
#2005-08-22| 546.62
#2005-08-23| 547.91
#2005-08-24| 548.55
#2005-08-25| 545.05
#2005-08-26| 548.09
#2005-08-29| 540.31
#2005-08-30| 538.22
#2005-08-31| 538.22
#2005-09-01| 532.70
#2005-09-02| 534.29
#2005-09-05| .
#2005-09-06| 536.56
#2005-09-07| 540.03
#2005-09-08| 537.77
#2005-09-09| 540.69
#2005-09-12| 538.47
#2005-09-13| 537.96
#2005-09-14| 538.28
#2005-09-15| 538.11
#2005-09-16| 542.14
#2005-09-19| 540.76
#2005-09-20| 545.53
#2005-09-21| 545.60
#2005-09-22| 544.42
#2005-09-23| 540.82
#2005-09-26| 541.78
#2005-09-27| 542.26
#2005-09-28| 542.71
#2005-09-29| 543.20
#2005-09-30| 543.44
#2005-10-03| 541.54
#2005-10-04| 537.97
#2005-10-05| 537.84
#2005-10-06| 538.10
#2005-10-07| 538.93
#2005-10-10| 541.88
#2005-10-11| 542.44
#2005-10-12| 544.12
#2005-10-13| 542.10
#2005-10-14| 542.97
#2005-10-17| 541.65
#2005-10-18| 539.25
#2005-10-19| 537.17
#2005-10-20| 534.13
#2005-10-21| 532.14
#2005-10-24| 530.68
#2005-10-25| 528.73
#2005-10-26| 529.98
#2005-10-27| 530.16
#2005-10-28| 531.01
#2005-10-31| 533.17
#2005-11-01| 533.17
#2005-11-02| 534.41
#2005-11-03| 534.41
#2005-11-04| 534.41
#2005-11-07| 534.74
#2005-11-08| 532.10
#2005-11-09| 527.89
#2005-11-10| 528.66
#2005-11-11| 528.01
#2005-11-14| 528.70
#2005-11-15| 525.73
#2005-11-16| 525.44
#2005-11-17| 526.82
#2005-11-18| 527.54
#2005-11-21| 532.24
#2005-11-22| 531.89
#2005-11-23| 534.13
#2005-11-24| .
#2005-11-25| 532.17
#2005-11-28| 533.73
#2005-11-29| 529.67
#2005-11-30| 529.15
#2005-12-01| 527.04
#2005-12-02| 526.87
#2005-12-05| 526.19
#2005-12-06| 526.33
#2005-12-07| 528.38
#2005-12-08| 531.93
#2005-12-09| 531.04
#2005-12-12| 529.37
#2005-12-13| 530.51
#2005-12-14| 528.89
#2005-12-15| 527.15
#2005-12-16| 527.94
#2005-12-19| 530.01
#2005-12-20| 531.66
#2005-12-21| 528.20
#2005-12-22| 531.37
#2005-12-23| 529.42
#2005-12-26| .
#2005-12-27| 529.12
#2005-12-28| 529.00
#2005-12-29| 529.70
#2005-12-30| 529.07
#2006-01-02| .
#2006-01-03| 527.42
#2006-01-04| 529.28
#2006-01-05| 535.07
#2006-01-06| 542.00
#2006-01-09| 543.09
#2006-01-10| 543.09
#2006-01-11| 539.19
#2006-01-12| 538.91
#2006-01-13| 538.89
#2006-01-16| .
#2006-01-17| 534.91
#2006-01-18| 533.53
#2006-01-19| 537.80
#2006-01-20| 538.41
#2006-01-23| 534.93
#2006-01-24| 539.80
#2006-01-25| 540.89
#2006-01-26| 542.01
#2006-01-27| 541.56
#2006-01-30| 541.56
#2006-01-31| 541.56
#2006-02-01| 541.56
#2006-02-02| 541.56
#2006-02-03| 548.62
#2006-02-06| 548.05
#2006-02-07| 546.63
#2006-02-08| 545.93
#2006-02-09| 545.64
#2006-02-10| 546.98
#2006-02-13| 549.01
#2006-02-14| 550.46
#2006-02-15| 550.36
#2006-02-16| 551.38
#2006-02-17| 551.89
#2006-02-20| .
#2006-02-21| 550.35
#2006-02-22| 548.13
#2006-02-23| 550.96
#2006-02-24| 549.56
#2006-02-27| 549.39
#2006-02-28| 545.36
#2006-03-01| 546.60
#2006-03-02| 554.50
#2006-03-03| 551.38
#2006-03-06| 547.16
#2006-03-07| 545.91
#2006-03-08| 544.19
#2006-03-09| 547.76
#2006-03-10| 547.70
#2006-03-13| 546.55
#2006-03-14| 545.31
#2006-03-15| 546.44
#2006-03-16| 548.29
#2006-03-17| 550.99
#2006-03-20| 550.48
#2006-03-21| 550.74
#2006-03-22| 553.28
#2006-03-23| 555.42
#2006-03-24| 555.51
#2006-03-27| 559.29
#2006-03-28| 562.39
#2006-03-29| 560.60
#2006-03-30| 556.55
#2006-03-31| 554.62
#2006-04-03| 554.46
#2006-04-04| 557.77
#2006-04-05| 562.86
#2006-04-06| 559.36
#2006-04-07| 560.85
#2006-04-10| 555.77
#2006-04-11| 555.68
#2006-04-12| 551.48
#2006-04-13| 549.93
#2006-04-14| .
#2006-04-17| 558.73
#2006-04-18| 555.39
#2006-04-19| 559.20
#2006-04-20| 562.00
#2006-04-21| 560.53
#2006-04-24| 562.58
#2006-04-25| 564.51
#2006-04-26| 571.57
#2006-04-27| 572.13
#2006-04-28| 573.22
#2006-05-01| 573.21
#2006-05-02| 577.98
#2006-05-03| 576.89
#2006-05-04| 579.01
#2006-05-05| 588.03
#2006-05-08| 595.13
#2006-05-09| 594.34
#2006-05-10| 592.08
#2006-05-11| 596.75
#2006-05-12| 597.69
#2006-05-15| 591.68
#2006-05-16| 590.85
#2006-05-17| 594.70
#2006-05-18| 582.93
#2006-05-19| 581.48
#2006-05-22| 566.53
#2006-05-23| 567.92
#2006-05-24| 563.44
#2006-05-25| 553.85
#2006-05-26| 556.61
#2006-05-29| .
#2006-05-30| 558.68
#2006-05-31| 559.74
#2006-06-01| 559.64
#2006-06-02| 557.68
#2006-06-05| 565.62
#2006-06-06| 556.85
#2006-06-07| 556.71
#2006-06-08| 547.03
#2006-06-09| 545.85
#2006-06-12| 544.35
#2006-06-13| 532.61
#2006-06-14| 528.60
#2006-06-15| 522.91
#2006-06-16| 527.46
#2006-06-19| 516.50
#2006-06-20| 515.16
#2006-06-21| 517.92
#2006-06-22| 520.78
#2006-06-23| 524.05
#2006-06-26| 521.54
#2006-06-27| 526.14
#2006-06-28| 525.48
#2006-06-29| 526.95
#2006-06-30| 530.79
#2006-07-03| 538.48
#2006-07-04| .
#2006-07-05| 547.06
#2006-07-06| 541.30
#2006-07-07| 549.48
#2006-07-10| 548.20
#2006-07-11| 547.06
#2006-07-12| 550.09
#2006-07-13| 546.49
#2006-07-14| 530.72
#2006-07-17| 520.80
#2006-07-18| 526.35
#2006-07-19| 526.66
#2006-07-20| 532.71
#2006-07-21| 534.38
#2006-07-24| 528.65
#2006-07-25| 533.72
#2006-07-26| 540.60
#2006-07-27| 543.88
#2006-07-28| 542.85
#2006-07-31| 544.76
#2006-08-01| 543.32
#2006-08-02| 544.41
#2006-08-03| 545.50
#2006-08-04| 550.22
#2006-08-07| 550.61
#2006-08-08| 551.49
#2006-08-09| 555.82
#2006-08-10| 556.50
#2006-08-11| 555.50
#2006-08-14| 557.54
#2006-08-15| 554.93
#2006-08-16| 551.03
#2006-08-17| 555.24
#2006-08-18| 556.41
#2006-08-21| 555.73
#2006-08-22| 555.13
#2006-08-23| 556.86
#2006-08-24| 558.05
#2006-08-25| 560.84
#2006-08-28| 561.25
#2006-08-29| 560.79
#2006-08-30| 567.47
#2006-08-31| 567.41
#2006-09-01| 568.41
#2006-09-04| .
#2006-09-05| 575.48
#2006-09-06| 572.38
#2006-09-07| 567.83
#2006-09-08| 567.67
#2006-09-11| 565.80
#2006-09-12| 564.94
#2006-09-13| 567.63
#2006-09-14| 569.51
#2006-09-15| 572.30
#2006-09-18| 572.60
#2006-09-19| 570.87
#2006-09-20| 569.66
#2006-09-21| 574.66
#2006-09-22| 570.45
#2006-09-25| 571.55
#2006-09-26| 572.68
#2006-09-27| 571.62
#2006-09-28| 571.22
#2006-09-29| 575.53
#2006-10-02| 577.75
#2006-10-03| 576.87
#2006-10-04| 573.58
#2006-10-05| 575.55
#2006-10-06| 575.48
#2006-10-09| 572.91
#2006-10-10| 575.34
#2006-10-11| 576.78
#2006-10-12| 578.85
#2006-10-13| 584.20
#2006-10-16| 585.52
#2006-10-17| 585.63
#2006-10-18| 586.08
#2006-10-19| 584.58
#2006-10-20| 585.27
#2006-10-23| 585.23
#2006-10-24| 585.34
#2006-10-25| 585.03
#2006-10-26| 586.48
#2006-10-27| 593.10
#2006-10-30| 593.40
#2006-10-31| 592.78
#2006-11-01| 596.72
#2006-11-02| 598.67
#2006-11-03| 597.41
#2006-11-06| 596.84
#2006-11-07| 607.92
#2006-11-08| 616.86
#2006-11-09| 620.13
#2006-11-10| 622.42
#2006-11-13| 625.06
#2006-11-14| 628.53
#2006-11-15| 624.67
#2006-11-16| 627.86
#2006-11-17| 628.22
#2006-11-20| 621.97
#2006-11-21| 622.16
#2006-11-22| 627.22
#2006-11-23| .
#2006-11-24| 632.97
#2006-11-27| 636.74
#2006-11-28| 629.95
#2006-11-29| 645.07
#2006-11-30| 656.21
#2006-12-01| 657.93
#2006-12-04| 658.97
#2006-12-05| 671.13
#2006-12-06| 676.97
#2006-12-07| 692.79
#2006-12-08| 690.77
#2006-12-11| 681.66
#2006-12-12| 675.73
#2006-12-13| 668.86
#2006-12-14| 666.94
#2006-12-15| 674.79
#2006-12-18| 665.94
#2006-12-19| 652.69
#2006-12-20| 665.88
#2006-12-21| 669.58
#2006-12-22| 678.95
#2006-12-25| .
#2006-12-26| 677.07
#2006-12-27| 678.44
#2006-12-28| 681.44
#2006-12-29| 686.91
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 707.50
#2007-01-04| 705.63
#2007-01-05| 705.64
#2007-01-08| 701.74
#2007-01-09| 707.34
#2007-01-10| 705.36
#2007-01-11| 704.32
#2007-01-12| 716.68
#2007-01-15| .
#2007-01-16| 725.46
#2007-01-17| 729.05
#2007-01-18| 733.95
#2007-01-19| 735.61
#2007-01-22| 742.48
#2007-01-23| 749.12
#2007-01-24| 755.88
#2007-01-25| 767.90
#2007-01-26| 759.83
#2007-01-29| 765.13
#2007-01-30| 768.13
#2007-01-31| 778.91
#2007-02-01| 779.03
#2007-02-02| 788.73
#2007-02-05| 800.72
#2007-02-06| 809.84
#2007-02-07| 816.93
#2007-02-08| 822.74
#2007-02-09| 811.12
#2007-02-12| 808.98
#2007-02-13| 807.38
#2007-02-14| 821.56
#2007-02-15| 825.30
#2007-02-16| 833.21
#2007-02-19| .
#2007-02-20| 833.26
#2007-02-21| 840.03
#2007-02-22| 841.61
#2007-02-23| 843.29
#2007-02-26| 836.57
#2007-02-27| 810.53
#2007-02-28| 780.39
#2007-03-01| 764.26
#2007-03-02| 755.87
#2007-03-05| 718.62
#2007-03-06| 729.12
#2007-03-07| 751.77
#2007-03-08| 779.09
#2007-03-09| 781.77
#2007-03-12| 797.30
#2007-03-13| 791.67
#2007-03-14| 761.76
#2007-03-15| 776.70
#2007-03-16| 783.92
#2007-03-19| 788.51
#2007-03-20| 797.92
#2007-03-21| 808.50
#2007-03-22| 821.44
#2007-03-23| 827.42
#2007-03-26| 845.03
#2007-03-27| 843.43
#2007-03-28| 830.40
#2007-03-29| 836.02
#2007-03-30| 843.32
#2007-04-02| 844.11
#2007-04-03| 858.27
#2007-04-04| 872.91
#2007-04-05| 874.71
#2007-04-06| .
#2007-04-09| 891.86
#2007-04-10| 901.63
#2007-04-11| 902.11
#2007-04-12| 911.83
#2007-04-13| 911.40
#2007-04-16| 919.77
#2007-04-17| 927.67
#2007-04-18| 920.76
#2007-04-19| 905.84
#2007-04-20| 919.96
#2007-04-23| 925.24
#2007-04-24| 920.12
#2007-04-25| 922.11
#2007-04-26| 921.96
#2007-04-27| 927.05
#2007-04-30| 924.25
#2007-05-01| 924.31
#2007-05-02| 924.41
#2007-05-03| 942.00
#2007-05-04| 944.94
#2007-05-07| 948.11
#2007-05-08| 945.38
#2007-05-09| 936.26
#2007-05-10| 939.63
#2007-05-11| 945.48
#2007-05-14| 962.28
#2007-05-15| 955.85
#2007-05-16| 958.07
#2007-05-17| 961.72
#2007-05-18| 963.51
#2007-05-21| 965.63
#2007-05-22| 989.89
#2007-05-23| 983.91
#2007-05-24| 965.54
#2007-05-25| 958.23
#2007-05-28| .
#2007-05-29| 966.50
#2007-05-30| 957.36
#2007-05-31| 956.46
#2007-06-01| 967.57
#2007-06-04| 975.07
#2007-06-05| 972.08
#2007-06-06| 977.05
#2007-06-07| 966.97
#2007-06-08| 950.13
#2007-06-11| 948.32
#2007-06-12| 957.37
#2007-06-13| 943.44
#2007-06-14| 946.05
#2007-06-15| 955.96
#2007-06-18| 968.63
#2007-06-19| 967.48
#2007-06-20| 977.78
#2007-06-21| 969.31
#2007-06-22| 977.00
#2007-06-25| 966.97
#2007-06-26| 960.67
#2007-06-27| 944.12
#2007-06-28| 939.50
#2007-06-29| 948.71
#2007-07-02| 954.18
#2007-07-03| 967.13
#2007-07-04| .
#2007-07-05| 971.03
#2007-07-06| 972.79
#2007-07-09| 979.07
#2007-07-10| 975.16
#2007-07-11| 971.70
#2007-07-12| 977.71
#2007-07-13| 992.03
#2007-07-16| 995.53
#2007-07-17|1000.01
#2007-07-18| 983.45
#2007-07-19|1000.15
#2007-07-20|1014.02
#2007-07-23|1031.58
#2007-07-24|1042.68
#2007-07-25|1032.71
#2007-07-26|1021.51
#2007-07-27| 995.07
#2007-07-30| 989.16
#2007-07-31|1011.61
#2007-08-01| 980.76
#2007-08-02| 972.14
#2007-08-03| 980.47
#2007-08-06| 943.95
#2007-08-07| 928.79
#2007-08-08| 963.22
#2007-08-09| 961.94
#2007-08-10| 941.25
#2007-08-13| 945.72
#2007-08-14| 939.46
#2007-08-15| 901.77
#2007-08-16| 843.16
#2007-08-17| 823.71
#2007-08-20| 874.25
#2007-08-21| 860.37
#2007-08-22| 892.33
#2007-08-23| 918.26
#2007-08-24| 913.47
#2007-08-27| 924.05
#2007-08-28| 914.85
#2007-08-29| 900.76
#2007-08-30| 911.01
#2007-08-31| 911.65
#2007-09-03| .
#2007-09-04| 914.63
#2007-09-05| 926.85
#2007-09-06| 927.81
#2007-09-07| 929.51
#2007-09-10| 919.66
#2007-09-11| 917.87
#2007-09-12| 914.04
#2007-09-13| 917.74
#2007-09-14| 924.07
#2007-09-17| 916.70
#2007-09-18| 920.25
#2007-09-19| 942.85
#2007-09-20| 953.38
#2007-09-21| 957.01
#2007-09-24| 975.41
#2007-09-25| 977.31
#2007-09-26| 985.72
#2007-09-27|1003.62
#2007-09-28|1008.11
#2007-10-01|1011.08
#2007-10-02|1024.71
#2007-10-03|1039.15
#2007-10-04|1039.92
#2007-10-05|1038.62
#2007-10-08|1035.61
#2007-10-09|1047.99
#2007-10-10|1071.02
#2007-10-11|1085.76
#2007-10-12|1081.44
#2007-10-15|1081.80
#2007-10-16|1071.61
#2007-10-17|1073.28
#2007-10-18|1070.03
#2007-10-19|1063.84
#2007-10-22|1049.93
#2007-10-23|1057.65
#2007-10-24|1056.82
#2007-10-25|1071.56
#2007-10-26|1087.85
#2007-10-29|1099.18
#2007-10-30|1102.82
#2007-10-31|1105.89
#2007-11-01|1106.80
#2007-11-02|1101.58
#2007-11-05|1087.51
#2007-11-06|1093.57
#2007-11-07|1104.47
#2007-11-08|1104.49
#2007-11-09|1100.42
#2007-11-12|1079.70
#2007-11-13|1074.05
#2007-11-14|1076.80
#2007-11-15|1067.68
#2007-11-16|1062.31
#2007-11-19|1058.96
#2007-11-20|1057.01
#2007-11-21|1044.44
#2007-11-22| .
#2007-11-23|1047.56
#2007-11-26|1055.70
#2007-11-27|1048.74
#2007-11-28|1047.95
#2007-11-29|1062.45
#2007-11-30|1154.42
#2007-12-03|1184.30
#2007-12-04|1170.49
#2007-12-05|1193.08
#2007-12-06|1203.36
#2007-12-07|1192.97
#2007-12-10|1188.51
#2007-12-11|1204.15
#2007-12-12|1188.91
#2007-12-13|1189.99
#2007-12-14|1174.65
#2007-12-17|1154.89
#2007-12-18|1154.39
#2007-12-19|1154.94
#2007-12-20|1155.07
#2007-12-21|1172.27
#2007-12-24|1193.62
#2007-12-25| .
#2007-12-26|1196.81
#2007-12-27|1219.47
#2007-12-28|1240.71
#2007-12-31|1241.08
#2008-01-01| .
#2008-01-02|1226.68
#2008-01-03|1245.66
#2008-01-04|1285.42
#2008-01-07|1294.59
#2008-01-08|1309.80
#2008-01-09|1319.81
#2008-01-10|1318.71
#2008-01-11|1354.86
#2008-01-14|1328.65
#2008-01-15|1336.37
#2008-01-16|1270.43
#2008-01-17|1266.93
#2008-01-18|1238.23
#2008-01-21| .
#2008-01-22|1155.63
#2008-01-23|1159.69
#2008-01-24|1199.97
#2008-01-25|1240.21
#2008-01-28|1216.01
#2008-01-29|1206.42
#2008-01-30|1206.20
#2008-01-31|1221.77
#2008-02-01|1221.89
#2008-02-04|1242.89
#2008-02-05|1247.22
#2008-02-06|1235.58
#2008-02-07|1235.49
#2008-02-08|1235.73
#2008-02-11|1226.47
#2008-02-12|1231.38
#2008-02-13|1236.82
#2008-02-14|1251.63
#2008-02-15|1248.60
#2008-02-18| .
#2008-02-19|1243.13
#2008-02-20|1233.22
#2008-02-21|1205.73
#2008-02-22|1173.24
#2008-02-25|1170.80
#2008-02-26|1180.17
#2008-02-27|1190.34
#2008-02-28|1169.96
#2008-02-29|1168.97
#2008-03-03|1134.21
#2008-03-04|1132.22
#2008-03-05|1103.67
#2008-03-06|1123.46
#2008-03-07|1120.33
#2008-03-10| 963.91
#2008-03-11| 997.40
#2008-03-12|1025.88
#2008-03-13|1007.93
#2008-03-14| 994.45
#2008-03-17| 959.26
#2008-03-18| 964.12
#2008-03-19| 952.68
#2008-03-20| 952.58
#2008-03-21| .
#2008-03-24| 949.21
#2008-03-25| 979.38
#2008-03-26| 992.20
#2008-03-27| 998.17
#2008-03-28|1025.10
#2008-03-31|1012.74
#2008-04-01|1007.46
#2008-04-02| 992.10
#2008-04-03| 968.75
#2008-04-04| 967.66
#2008-04-07| 971.66
#2008-04-08| 974.38
#2008-04-09| 976.55
#2008-04-10|1006.84
#2008-04-11|1018.78
#2008-04-14| 998.00
#2008-04-15|1005.75
#2008-04-16|1024.37
#2008-04-17|1032.87
#2008-04-18|1051.79
#2008-04-21|1081.14
#2008-04-22|1089.89
#2008-04-23|1090.04
#2008-04-24|1089.73
#2008-04-25|1084.33
#2008-04-28|1083.34
#2008-04-29|1072.63
#2008-04-30|1056.57
#2008-05-01|1056.54
#2008-05-02|1041.12
#2008-05-05|1044.92
#2008-05-06|1048.49
#2008-05-07|1055.02
#2008-05-08|1031.82
#2008-05-09|1042.39
#2008-05-12|1040.53
#2008-05-13|1036.87
#2008-05-14|1023.33
#2008-05-15|1035.17
#2008-05-16|1052.86
#2008-05-19|1052.75
#2008-05-20|1038.48
#2008-05-21|1044.26
#2008-05-22|1048.51
#2008-05-23|1037.88
#2008-05-26| .
#2008-05-27|1028.99
#2008-05-28|1016.73
#2008-05-29|1016.89
#2008-05-30|1017.00
#2008-06-02|1011.62
#2008-06-03|1005.60
#2008-06-04| 983.07
#2008-06-05| 954.69
#2008-06-06| 972.78
#2008-06-09| 969.03
#2008-06-10| 966.29
#2008-06-11| 958.29
#2008-06-12| 958.33
#2008-06-13| 960.34
#2008-06-16| 973.23
#2008-06-17| 978.41
#2008-06-18| 960.29
#2008-06-19| 944.84
#2008-06-20| 949.74
#2008-06-23| 933.01
#2008-06-24| 941.43
#2008-06-25| 947.85
#2008-06-26| 950.95
#2008-06-27| 941.52
#2008-06-30| 939.81
#2008-07-01| 927.69
#2008-07-02| 902.81
#2008-07-03| 904.43
#2008-07-04| .
#2008-07-07| 892.19
#2008-07-08| 877.40
#2008-07-09| 893.85
#2008-07-10| 882.91
#2008-07-11| 893.53
#2008-07-14| 889.72
#2008-07-15| 883.04
#2008-07-16| 868.75
#2008-07-17| 871.94
#2008-07-18| 848.41
#2008-07-21| 851.88
#2008-07-22| 863.53
#2008-07-23| 890.71
#2008-07-24| 887.23
#2008-07-25| 885.95
#2008-07-28| 887.28
#2008-07-29| 884.14
#2008-07-30| 883.18
#2008-07-31| 887.06
#2008-08-01| 880.98
#2008-08-04| 876.35
#2008-08-05| 842.61
#2008-08-06| 830.49
#2008-08-07| 821.01
#2008-08-08| 814.31
#2008-08-11| 810.26
#2008-08-12| 807.13
#2008-08-13| 807.89
#2008-08-14| 796.02
#2008-08-15| 778.92
#2008-08-18| 757.00
#2008-08-19| 748.15
#2008-08-20| 753.96
#2008-08-21| 752.13
#2008-08-22| 766.74
#2008-08-25| 754.79
#2008-08-26| 744.64
#2008-08-27| 754.41
#2008-08-28| 751.06
#2008-08-29| 764.18
#2008-09-01| .
#2008-09-02| 746.11
#2008-09-03| 736.48
#2008-09-04| 736.64
#2008-09-05| 717.14
#2008-09-08| 722.12
#2008-09-09| 706.25
#2008-09-10| 694.66
#2008-09-11| 673.72
#2008-09-12| 685.01
#2008-09-15| 672.87
#2008-09-16| 668.88
#2008-09-17| 667.12
#2008-09-18| 666.24
#2008-09-19| 687.49
#2008-09-22| 696.30
#2008-09-23| 701.23
#2008-09-24| 703.15
#2008-09-25| 701.90
#2008-09-26| 701.10
#2008-09-29| 698.37
#2008-09-30| 701.75
#2008-10-01| 701.72
#2008-10-02| 700.88
#2008-10-03| 690.74
#2008-10-06| 680.40
#2008-10-07| 678.18
#2008-10-08| 656.19
#2008-10-09| 662.29
#2008-10-10| 638.84
#2008-10-13| 657.09
#2008-10-14| 663.25
#2008-10-15| 650.06
#2008-10-16| 629.95
#2008-10-17| 610.62
#2008-10-20| 604.28
#2008-10-21| 615.75
#2008-10-22| 606.09
#2008-10-23| 587.99
#2008-10-24| 560.41
#2008-10-27| 560.30
#2008-10-28| 545.38
#2008-10-29| 543.28
#2008-10-30| 570.63
#2008-10-31| 579.30
#2008-11-03| 606.34
#2008-11-04| 607.82
#2008-11-05| 611.84
#2008-11-06| 602.87
#2008-11-07| 598.20
#2008-11-10| 615.43
#2008-11-11| 604.85
#2008-11-12| 605.40
#2008-11-13| 597.21
#2008-11-14| 595.72
#2008-11-17| 591.00
#2008-11-18| 596.15
#2008-11-19| 588.44
#2008-11-20| 575.49
#2008-11-21| 575.69
#2008-11-24| 547.69
#2008-11-25| 551.22
#2008-11-26| 542.25
#2008-11-27| .
#2008-11-28| 559.50
#2008-12-01| 521.19
#2008-12-02| 521.39
#2008-12-03| 521.78
#2008-12-04| 521.59
#2008-12-05| 511.16
#2008-12-08| 511.19
#2008-12-09| 521.26
#2008-12-10| 534.04
#2008-12-11| 553.68
#2008-12-12| 540.71
#2008-12-15| 542.00
#2008-12-16| 545.53
#2008-12-17| 557.05
#2008-12-18| 582.32
#2008-12-19| 572.95
#2008-12-22| 571.15
#2008-12-23| 564.28
#2008-12-24| 555.60
#2008-12-25| .
#2008-12-26| 549.17
#2008-12-29| 548.98
#2008-12-30| 559.23
#2008-12-31| 561.28
#2009-01-01| .
#2009-01-02| 577.97
#2009-01-05| 596.75
#2009-01-06| 590.16
#2009-01-07| 598.38
#2009-01-08| 569.37
#2009-01-09| 572.86
#2009-01-12| 570.81
#2009-01-13| 566.25
#2009-01-14| 572.03
#2009-01-15| 560.87
#2009-01-16| 561.59
#2009-01-19| .
#2009-01-20| 543.50
#2009-01-21| 537.75
#2009-01-22| 545.88
#2009-01-23| 538.79
#2009-01-26| 538.81
#2009-01-27| 538.83
#2009-01-28| 554.19
#2009-01-29| 554.75
#2009-01-30| 556.36
#2009-02-02| 555.14
#2009-02-03| 549.21
#2009-02-04| 545.96
#2009-02-05| 548.08
#2009-02-06| 565.45
#2009-02-09| 565.74
#2009-02-10| 576.64
#2009-02-11| 575.69
#2009-02-12| 569.79
#2009-02-13| 576.65
#2009-02-16| .
#2009-02-17| 565.60
#2009-02-18| 558.93
#2009-02-19| 561.89
#2009-02-20| 556.65
#2009-02-23| 556.13
#2009-02-24| 557.75
#2009-02-25| 558.83
#2009-02-26| 560.97
#2009-02-27| 552.77
#2009-03-02| 538.01
#2009-03-03| 535.97
#2009-03-04| 540.12
#2009-03-05| 538.76
#2009-03-06| 538.01
#2009-03-09| 537.95
#2009-03-10| 543.00
#2009-03-11| 542.13
#2009-03-12| 532.86
#2009-03-13| 534.53
#2009-03-16| 538.99
#2009-03-17| 547.23
#2009-03-18| 546.31
#2009-03-19| 546.66
#2009-03-20| 556.94
#2009-03-23| 573.87
#2009-03-24| 574.05
#2009-03-25| 579.57
#2009-03-26| 583.59
#2009-03-27| 587.36
#2009-03-30| 567.42
#2009-03-31| 568.59
#2009-04-01| 575.17
#2009-04-02| 597.29
#2009-04-03| 604.00
#2009-04-06| 611.90
#2009-04-07| 622.36
#2009-04-08| 607.54
#2009-04-09| 615.85
#2009-04-10| .
#2009-04-13| 632.80
#2009-04-14| 645.83
#2009-04-15| 645.70
#2009-04-16| 639.48
#2009-04-17| 638.93
#2009-04-20| 637.79
#2009-04-21| 632.94
#2009-04-22| 630.81
#2009-04-23| 641.99
#2009-04-24| 659.97
#2009-04-27| 647.10
#2009-04-28| 633.38
#2009-04-29| 640.92
#2009-04-30| 663.89
#2009-05-01| 663.89
#2009-05-04| 681.72
#2009-05-05| 681.10
#2009-05-06| 679.78
#2009-05-07| 675.18
#2009-05-08| 673.67
#2009-05-11| 675.20
#2009-05-12| 674.06
#2009-05-13| 669.73
#2009-05-14| 664.69
#2009-05-15| 668.62
#2009-05-18| 670.86
#2009-05-19| 683.60
#2009-05-20| 700.03
#2009-05-21| 702.07
#2009-05-22| 714.10
#2009-05-25| .
#2009-05-26| 711.72
#2009-05-27| 709.63
#2009-05-28| 705.74
#2009-05-29| 730.06
#2009-06-01| 736.47
#2009-06-02| 726.94
#2009-06-03| 724.27
#2009-06-04| 723.63
#2009-06-05| 730.31
#2009-06-08| 720.76
#2009-06-09| 721.37
#2009-06-10| 734.24
#2009-06-11| 733.69
#2009-06-12| 729.91
#2009-06-15| 726.47
#2009-06-16| 713.83
#2009-06-17| 707.19
#2009-06-18| 696.90
#2009-06-19| 708.32
#2009-06-22| 697.26
#2009-06-23| 692.02
#2009-06-24| 700.28
#2009-06-25| 705.66
#2009-06-26| 708.13
#2009-06-29| 714.57
#2009-06-30| 715.68
#2009-07-01| 721.70
#2009-07-02| 727.91
#2009-07-03| .
#2009-07-06| 714.34
#2009-07-07| 718.84
#2009-07-08| 711.99
#2009-07-09| 712.71
#2009-07-10| 715.05
#2009-07-13| 708.55
#2009-07-14| 716.97
#2009-07-15| 732.82
#2009-07-16| 740.26
#2009-07-17| 745.73
#2009-07-20| 762.56
#2009-07-21| 761.37
#2009-07-22| 767.39
#2009-07-23| 778.93
#2009-07-24| 782.95
#2009-07-27| 783.66
#2009-07-28| 800.21
#2009-07-29| 789.79
#2009-07-30| 785.22
#2009-07-31| 804.63
#2009-08-03| 809.06
#2009-08-04| 819.54
#2009-08-05| 816.25
#2009-08-06| 819.29
#2009-08-07| 812.57
#2009-08-10| 812.68
#2009-08-11| 809.00
#2009-08-12| 803.21
#2009-08-13| 809.45
#2009-08-14| 813.67
#2009-08-17| 796.52
#2009-08-18| 792.70
#2009-08-19| 784.62
#2009-08-20| 790.45
#2009-08-21| 793.22
#2009-08-24| 801.31
#2009-08-25| 796.69
#2009-08-26| 798.13
#2009-08-27| 795.43
#2009-08-28| 798.54
#2009-08-31| 798.54
#2009-09-01| 794.77
#2009-09-02| 790.47
#2009-09-03| 797.17
#2009-09-04| 796.62
#2009-09-07| .
#2009-09-08| 825.86
#2009-09-09| 820.18
#2009-09-10| 824.16
#2009-09-11| 826.27
#2009-09-14| 822.12
#2009-09-15| 828.04
#2009-09-16| 837.10
#2009-09-17| 839.49
#2009-09-18| 843.31
#2009-09-21| 843.31
#2009-09-22| 843.31
#2009-09-23| 844.93
#2009-09-24| 842.33
#2009-09-25| 840.33
#2009-09-28| 829.73
#2009-09-29| 829.85
#2009-09-30| 832.68
#2009-10-01| 832.71
#2009-10-02| 826.58
#2009-10-05| 837.20
#2009-10-06| 841.86
#2009-10-07| 846.16
#2009-10-08| 858.54
#2009-10-09| 858.26
#2009-10-12| 860.28
#2009-10-13| 862.60
#2009-10-14| 873.60
#2009-10-15| 875.75
#2009-10-16| 877.38
#2009-10-19| 880.41
#2009-10-20| 882.07
#2009-10-21| 877.26
#2009-10-22| 872.95
#2009-10-23| 892.03
#2009-10-26| 889.44
#2009-10-27| 879.15
#2009-10-28| 867.46
#2009-10-29| 863.54
#2009-10-30| 866.96
#2009-11-02| 859.05
#2009-11-03| 859.13
#2009-11-04| 865.69
#2009-11-05| 865.57
#2009-11-06| 869.81
#2009-11-09| 883.56
#2009-11-10| 886.59
#2009-11-11| 882.48
#2009-11-12| 881.26
#2009-11-13| 881.19
#2009-11-16| 888.06
#2009-11-17| 887.22
#2009-11-18| 883.95
#2009-11-19| 877.38
#2009-11-20| 875.26
#2009-11-23| 877.79
#2009-11-24| 872.88
#2009-11-25| 876.68
#2009-11-26| .
#2009-11-27| 871.12
#2009-11-30| 865.53
#2009-12-01| 869.84
#2009-12-02| 873.13
#2009-12-03| 873.34
#2009-12-04| 871.29
#2009-12-07| 865.45
#2009-12-08| 864.97
#2009-12-09| 862.19
#2009-12-10| 863.44
#2009-12-11| 862.98
#2009-12-14| 860.74
#2009-12-15| 864.51
#2009-12-16| 857.75
#2009-12-17| 854.38
#2009-12-18| 854.37
#2009-12-21| 849.89
#2009-12-22| 851.53
#2009-12-23| 850.67
#2009-12-24| 851.76
#2009-12-25| .
#2009-12-28| 853.88
#2009-12-29| 855.44
#2009-12-30| 855.42
#2009-12-31| 854.86
#2010-01-01| .
#2010-01-04| 868.64
#2010-01-05| 882.85
#2010-01-06| 884.49
#2010-01-07| 887.13
#2010-01-08| 882.48
#2010-01-11| 897.19
#2010-01-12| 893.66
#2010-01-13| 890.70
#2010-01-14| 904.92
#2010-01-15| 903.35
#2010-01-18| .
#2010-01-19| 896.56
#2010-01-20| 893.94
#2010-01-21| 889.56
#2010-01-22| 880.95
#2010-01-25| 875.16
#2010-01-26| 856.71
#2010-01-27| 849.32
#2010-01-28| 854.94
#2010-01-29| 845.03
#2010-02-01| 845.04
#2010-02-02| 844.23
#2010-02-03| 852.50
#2010-02-04| 845.78
#2010-02-05| 828.06
#2010-02-08| 824.17
#2010-02-09| 824.04
#2010-02-10| 833.77
#2010-02-11| 835.59
#2010-02-12| 839.11
#2010-02-15| .
#2010-02-16| 839.17
#2010-02-17| 854.91
#2010-02-18| 850.72
#2010-02-19| 847.92
#2010-02-22| 856.74
#2010-02-23| 859.53
#2010-02-24| 855.39
#2010-02-25| 847.63
#2010-02-26| 847.63
#2010-03-01| 860.35
#2010-03-02| 862.17
#2010-03-03| 862.31
#2010-03-04| 861.31
#2010-03-05| 865.60
#2010-03-08| 884.49
#2010-03-09| 881.13
#2010-03-10| 895.03
#2010-03-11| 890.01
#2010-03-12| 884.27
#2010-03-15| 868.21
#2010-03-16| 873.52
#2010-03-17| 880.73
#2010-03-18| 879.24
#2010-03-19| 872.63
#2010-03-22| 866.31
#2010-03-23| 875.78
#2010-03-24| 878.67
#2010-03-25| 884.21
#2010-03-26| 892.64
#2010-03-29| 906.26
#2010-03-30| 908.06
#2010-03-31| 912.53
#2010-04-01| 918.19
#2010-04-02| .
#2010-04-05| 935.67
#2010-04-06| 941.27
#2010-04-07| 945.07
#2010-04-08| 937.48
#2010-04-09| 947.87
#2010-04-12| 947.38
#2010-04-13| 940.73
#2010-04-14| 948.19
#2010-04-15| 950.91
#2010-04-16| 946.61
#2010-04-19| 937.30
#2010-04-20| 947.12
#2010-04-21| 956.42
#2010-04-22| 959.98
#2010-04-23| 959.61
#2010-04-26| 960.93
#2010-04-27| 955.63
#2010-04-28| 942.61
#2010-04-29| 949.91
#2010-04-30| 956.58
#2010-05-03| 950.54
#2010-05-04| 942.95
#2010-05-05| 927.01
#2010-05-06| 914.55
#2010-05-07| 908.84
#2010-05-10| 932.52
#2010-05-11| 933.88
#2010-05-12| 937.12
#2010-05-13| 940.50
#2010-05-14| 921.61
#2010-05-17| 909.16
#2010-05-18| 911.69
#2010-05-19| 890.29
#2010-05-20| 883.31
#2010-05-21| 858.19
#2010-05-24| 844.52
#2010-05-25| 822.22
#2010-05-26| 824.66
#2010-05-27| 846.92
#2010-05-28| 846.95
#2010-05-31| .
#2010-06-01| 845.33
#2010-06-02| 846.95
#2010-06-03| 865.24
#2010-06-04| 866.26
#2010-06-07| 846.95
#2010-06-08| 846.75
#2010-06-09| 849.80
#2010-06-10| 853.19
#2010-06-11| 860.91
#2010-06-14| 873.24
#2010-06-15| 868.65
#2010-06-16| 877.20
#2010-06-17| 878.13
#2010-06-18| 887.19
#2010-06-21| 920.30
#2010-06-22| 907.39
#2010-06-23| 909.44
#2010-06-24| 908.87
#2010-06-25| 903.36
#2010-06-28| 913.82
#2010-06-29| 898.66
#2010-06-30| 899.12
#2010-07-01| 886.01
#2010-07-02| 887.74
#2010-07-05| .
#2010-07-06| 879.34
#2010-07-07| 883.97
#2010-07-08| 895.29
#2010-07-09| 900.82
#2010-07-12| 901.47
#2010-07-13| 903.29
#2010-07-14| 914.24
#2010-07-15| 909.42
#2010-07-16| 908.54
#2010-07-19| 900.67
#2010-07-20| 905.16
#2010-07-21| 908.44
#2010-07-22| 902.67
#2010-07-23| 917.68
#2010-07-26| 917.54
#2010-07-27| 921.33
#2010-07-28| 916.95
#2010-07-29| 915.80
#2010-07-30| 925.19
#2010-08-02| 928.23
#2010-08-03| 928.89
#2010-08-04| 923.78
#2010-08-05| 920.10
#2010-08-06| 922.85
#2010-08-09| 932.59
#2010-08-10| 930.70
#2010-08-11| 919.99
#2010-08-12| 914.62
#2010-08-13| 924.11
#2010-08-16| 922.45
#2010-08-17| 932.34
#2010-08-18| 940.78
#2010-08-19| 952.12
#2010-08-20| 952.16
#2010-08-23| 954.02
#2010-08-24| 950.63
#2010-08-25| 940.27
#2010-08-26| 949.16
#2010-08-27| 959.59
#2010-08-30| 979.60
#2010-08-31| 979.64
#2010-09-01| 985.30
#2010-09-02| 991.51
#2010-09-03| 991.40
#2010-09-06| .
#2010-09-07| 984.97
#2010-09-08| 986.87
#2010-09-09| 990.20
#2010-09-10| 990.25
#2010-09-13|1008.52
#2010-09-14|1007.12
#2010-09-15|1001.17
#2010-09-16|1001.17
#2010-09-17| 999.98
#2010-09-20|1008.57
#2010-09-21|1012.01
#2010-09-22|1015.52
#2010-09-23|1008.72
#2010-09-24|1012.85
#2010-09-27|1020.11
#2010-09-28|1016.29
#2010-09-29|1031.27
#2010-09-30|1034.29
#2010-10-01|1038.23
#2010-10-04|1040.70
#2010-10-05|1036.90
#2010-10-06|1043.40
#2010-10-07|1044.06
#2010-10-08|1035.93
#2010-10-11|1049.44
#2010-10-12|1049.57
#2010-10-13|1062.40
#2010-10-14|1067.63
#2010-10-15|1066.32
#2010-10-18|1054.40
#2010-10-19|1056.04
#2010-10-20|1050.22
#2010-10-21|1059.03
#2010-10-22|1058.58
#2010-10-25|1069.40
#2010-10-26|1072.40
#2010-10-27|1065.13
#2010-10-28|1061.96
#2010-10-29|1063.66
#2010-11-01|1069.60
#2010-11-02|1068.57
#2010-11-03|1069.74
#2010-11-04|1079.23
#2010-11-05|1079.23
#2010-11-08|1081.18
#2010-11-09|1077.83
#2010-11-10|1079.04
#2010-11-11|1071.84
#2010-11-12|1050.35
#2010-11-15|1041.36
#2010-11-16|1041.15
#2010-11-17|1041.15
#2010-11-18|1047.80
#2010-11-19|1053.48
#2010-11-22|1058.43
#2010-11-23|1035.30
#2010-11-24|1036.59
#2010-11-25| .
#2010-11-26|1035.04
#2010-11-29|1038.68
#2010-11-30|1026.78
#2010-12-01|1031.52
#2010-12-02|1054.15
#2010-12-03|1046.32
#2010-12-06|1050.61
#2010-12-07|1050.61
#2010-12-08|1052.73
#2010-12-09|1050.04
#2010-12-10|1047.62
#2010-12-13|1046.78
#2010-12-14|1050.11
#2010-12-15|1050.29
#2010-12-16|1050.73
#2010-12-17|1055.19
#2010-12-20|1048.63
#2010-12-21|1060.95
#2010-12-22|1064.77
#2010-12-23|1070.22
#2010-12-24| .
#2010-12-27|1074.20
#2010-12-28|1078.40
#2010-12-29|1082.93
#2010-12-30|1080.13
#2010-12-31|1080.13
#2011-01-03|1102.81
#2011-01-04|1128.98
#2011-01-05|1129.94
#2011-01-06|1136.09
#2011-01-07|1137.00
#2011-01-10|1132.56
#2011-01-11|1131.46
#2011-01-12|1137.82
#2011-01-13|1146.03
#2011-01-14|1142.29
#2011-01-17| .
#2011-01-18|1139.66
#2011-01-19|1144.90
#2011-01-20|1144.90
#2011-01-21|1131.72
#2011-01-24|1130.49
#2011-01-25|1125.00
#2011-01-26|1119.23
#2011-01-27|1124.58
#2011-01-28|1117.22
#2011-01-31|1116.36
#2011-02-01|1116.36
#2011-02-02|1132.80
#2011-02-03|1132.80
#2011-02-04|1132.80
#2011-02-07|1138.34
#2011-02-08|1146.67
#2011-02-09|1145.94
#2011-02-10|1132.04
#2011-02-11|1122.99
#2011-02-14|1126.04
#2011-02-15|1126.04
#2011-02-16|1129.78
#2011-02-17|1127.33
#2011-02-18|1132.36
#2011-02-21| .
#2011-02-22|1113.39
#2011-02-23|1107.18
#2011-02-24|1075.38
#2011-02-25|1087.31
#2011-02-28|1079.55
#2011-03-01|1091.78
#2011-03-02|1083.89
#2011-03-03|1092.24
#2011-03-04|1107.05
#2011-03-07|1101.15
#2011-03-08|1103.82
#2011-03-09|1107.35
#2011-03-10|1102.28
#2011-03-11|1087.46
#2011-03-14|1093.48
#2011-03-15|1071.32
#2011-03-16|1083.29
#2011-03-17|1077.83
#2011-03-18|1084.81
#2011-03-21|1096.54
#2011-03-22|1101.90
#2011-03-23|1108.96
#2011-03-24|1111.21
#2011-03-25|1114.07
#2011-03-28|1110.07
#2011-03-29|1119.64
#2011-03-30|1127.28
#2011-03-31|1130.45
#2011-04-01|1139.53
#2011-04-04|1140.49
#2011-04-05|1139.98
#2011-04-06|1141.44
#2011-04-07|1141.67
#2011-04-08|1142.14
#2011-04-11|1131.67
#2011-04-12|1122.47
#2011-04-13|1126.29
#2011-04-14|1116.78
#2011-04-15|1111.83
#2011-04-18|1119.31
#2011-04-19|1115.02
#2011-04-20|1117.32
#2011-04-21|1117.55
#2011-04-22| .
#2011-04-25|1119.81
#2011-04-26|1122.73
#2011-04-27|1127.13
#2011-04-28|1131.84
#2011-04-29|1134.52
#2011-05-02|1134.52
#2011-05-03|1122.54
#2011-05-04|1117.61
#2011-05-05|1108.17
#2011-05-06|1092.49
#2011-05-09|1097.22
#2011-05-10|1100.35
#2011-05-11|1118.16
#2011-05-12|1101.09
#2011-05-13|1108.37
#2011-05-16|1091.37
#2011-05-17|1091.37
#2011-05-18|1102.55
#2011-05-19|1104.62
#2011-05-20|1113.99
#2011-05-23|1085.55
#2011-05-24|1090.01
#2011-05-25|1084.07
#2011-05-26|1094.53
#2011-05-27|1104.10
#2011-05-30| .
#2011-05-31|1113.90
#2011-06-01|1116.16
#2011-06-02|1115.12
#2011-06-03|1117.33
#2011-06-06|1122.09
#2011-06-07|1126.08
#2011-06-08|1121.54
#2011-06-09|1120.09
#2011-06-10|1120.99
#2011-06-13|1110.73
#2011-06-14|1118.05
#2011-06-15|1118.40
#2011-06-16|1108.68
#2011-06-17|1108.63
#2011-06-20|1108.65
#2011-06-21|1116.00
#2011-06-22|1122.46
#2011-06-23|1114.65
#2011-06-24|1113.83
#2011-06-27|1104.65
#2011-06-28|1112.97
#2011-06-29|1121.44
#2011-06-30|1129.91
#2011-07-01|1141.39
#2011-07-04| .
#2011-07-05|1134.48
#2011-07-06|1135.76
#2011-07-07|1137.24
#2011-07-08|1143.51
#2011-07-11|1134.42
#2011-07-12|1116.27
#2011-07-13|1121.73
#2011-07-14|1127.02
#2011-07-15|1123.93
#2011-07-18|1114.76
#2011-07-19|1113.28
#2011-07-20|1122.30
#2011-07-21|1132.40
#2011-07-22|1142.45
#2011-07-25|1138.97
#2011-07-26|1147.94
#2011-07-27|1152.13
#2011-07-28|1146.09
#2011-07-29|1136.22
#2011-08-01|1149.49
#2011-08-02|1141.01
#2011-08-03|1124.11
#2011-08-04|1119.22
#2011-08-05|1085.81
#2011-08-08|1057.52
#2011-08-09|1044.51
#2011-08-10|1050.11
#2011-08-11|1058.09
#2011-08-12|1061.45
#2011-08-15|1076.96
#2011-08-16|1079.52
#2011-08-17|1087.09
#2011-08-18|1089.47
#2011-08-19|1070.87
#2011-08-22|1069.34
#2011-08-23|1077.68
#2011-08-24|1059.19
#2011-08-25|1057.04
#2011-08-26|1046.50
#2011-08-29|1050.94
#2011-08-30|1050.94
#2011-08-31|1050.94
#2011-09-01|1050.94
#2011-09-02|1074.39
#2011-09-05| .
#2011-09-06|1047.91
#2011-09-07|1052.75
#2011-09-08|1052.46
#2011-09-09|1050.80
#2011-09-12|1023.98
#2011-09-13|1014.52
#2011-09-14| 988.85
#2011-09-15| 956.06
#2011-09-16| 956.06
#2011-09-19| 924.98
#2011-09-20| 930.39
#2011-09-21| 947.58
#2011-09-22| 914.61
#2011-09-23| 897.40
#2011-09-26| 868.14
#2011-09-27| 893.00
#2011-09-28| 899.05
#2011-09-29| 918.66
#2011-09-30| 908.50
#2011-10-03| 887.68
#2011-10-04| 885.49
#2011-10-05| 905.90
#2011-10-06| 928.21
#2011-10-07| 930.88
#2011-10-10| 931.88
#2011-10-11| 935.69
#2011-10-12| 950.70
#2011-10-13| 964.32
#2011-10-14| 962.49
#2011-10-17|1001.15
#2011-10-18| 967.35
#2011-10-19| 985.78
#2011-10-20| 970.14
#2011-10-21| 961.33
#2011-10-24| 975.83
#2011-10-25| 993.41
#2011-10-26| 993.41
#2011-10-27|1014.20
#2011-10-28|1038.39
#2011-10-31|1036.26
#2011-11-01|1008.60
#2011-11-02|1001.76
#2011-11-03| 991.86
#2011-11-04|1008.50
#2011-11-07|1008.50
#2011-11-08|1004.33
#2011-11-09|1016.53
#2011-11-10| 997.62
#2011-11-11|1002.96
#2011-11-14|1009.90
#2011-11-15|1005.05
#2011-11-16|1005.25
#2011-11-17| 998.81
#2011-11-18| 987.97
#2011-11-21| 966.77
#2011-11-22| 964.88
#2011-11-23| 961.13
#2011-11-24| .
#2011-11-25| 957.34
#2011-11-28| 957.34
#2011-11-29| 962.77
#2011-11-30| 977.86
#2011-12-01| 995.18
#2011-12-02|1005.93
#2011-12-05| 995.98
#2011-12-06| 990.45
#2011-12-07| 996.15
#2011-12-08| 989.03
#2011-12-09| 974.39
#2011-12-12| 968.99
#2011-12-13| 960.04
#2011-12-14| 956.39
#2011-12-15| 952.86
#2011-12-16| 954.41
#2011-12-19| 958.46
#2011-12-20| 959.65
#2011-12-21| 971.79
#2011-12-22| 971.68
#2011-12-23| 978.43
#2011-12-26| .
#2011-12-27| 975.32
#2011-12-28| 981.83
#2011-12-29| 979.37
#2011-12-30| 994.01
#2012-01-02| .
#2012-01-03| 998.87
#2012-01-04| 999.50
#2012-01-05| 997.62
#2012-01-06| 997.22
#2012-01-09| 996.50
#2012-01-10|1005.16
#2012-01-11|1011.66
#2012-01-12|1013.89
#2012-01-13|1016.45
#2012-01-16| .
#2012-01-17|1011.90
#2012-01-18|1015.72
#2012-01-19|1019.13
#2012-01-20|1017.74
#2012-01-23|1017.74
#2012-01-24|1017.74
#2012-01-25|1031.32
#2012-01-26|1050.41
#2012-01-27|1057.82
#2012-01-30|1051.71
#2012-01-31|1060.10
#2012-02-01|1060.10
#2012-02-02|1085.86
#2012-02-03|1104.48
#2012-02-06|1104.48
#2012-02-07|1104.48
#2012-02-08|1123.08
#2012-02-09|1123.10
#2012-02-10|1109.58
#2012-02-13|1103.41
#2012-02-14|1096.42
#2012-02-15|1097.82
#2012-02-16|1082.53
#2012-02-17|1093.20
#2012-02-20| .
#2012-02-21|1103.96
#2012-02-22|1096.24
#2012-02-23|1093.27
#2012-02-24|1093.95
#2012-02-27|1085.78
#2012-02-28|1091.02
#2012-02-29|1104.72
#2012-03-01|1117.87
#2012-03-02|1124.75
#2012-03-05|1117.16
#2012-03-06|1113.10
#2012-03-07|1095.17
#2012-03-08|1105.04
#2012-03-09|1104.98
#2012-03-12|1088.51
#2012-03-13|1082.60
#2012-03-14|1079.05
#2012-03-15|1074.72
#2012-03-16|1074.87
#2012-03-19|1076.73
#2012-03-20|1070.59
#2012-03-21|1073.66
#2012-03-22|1069.30
#2012-03-23|1070.78
#2012-03-26|1067.08
#2012-03-27|1073.58
#2012-03-28|1068.79
#2012-03-29|1067.43
#2012-03-30|1071.51
#2012-04-02|1083.90
#2012-04-03|1086.11
#2012-04-04|1079.12
#2012-04-05|1072.30
#2012-04-06| .
#2012-04-09|1069.43
#2012-04-10|1067.42
#2012-04-11|1067.42
#2012-04-12|1074.06
#2012-04-13|1079.52
#2012-04-16|1074.29
#2012-04-17|1072.75
#2012-04-18|1073.90
#2012-04-19|1072.41
#2012-04-20|1068.70
#2012-04-23|1053.74
#2012-04-24|1054.88
#2012-04-25|1054.49
#2012-04-26|1057.43
#2012-04-27|1055.66
#2012-04-30|1062.37
#2012-05-01|1062.37
#2012-05-02|1062.20
#2012-05-03|1062.40
#2012-05-04|1063.30
#2012-05-07|1051.65
#2012-05-08|1054.38
#2012-05-09|1043.05
#2012-05-10|1045.09
#2012-05-11|1041.51
#2012-05-14|1031.46
#2012-05-15|1025.49
#2012-05-16| 990.03
#2012-05-17| 993.95
#2012-05-18| 974.01
#2012-05-21| 981.27
#2012-05-22| 992.37
#2012-05-23| 978.72
#2012-05-24| 981.88
#2012-05-25| 980.64
#2012-05-28| .
#2012-05-29| 991.28
#2012-05-30| 987.61
#2012-05-31| 988.38
#2012-06-01| 977.55
#2012-06-04| 967.47
#2012-06-05| 967.97
#2012-06-06| 980.07
#2012-06-07| 991.65
#2012-06-08| 980.50
#2012-06-11| 992.91
#2012-06-12| 987.08
#2012-06-13| 988.86
#2012-06-14| 982.46
#2012-06-15| 997.34
#2012-06-18|1002.76
#2012-06-19|1009.06
#2012-06-20|1012.02
#2012-06-21|1009.11
#2012-06-22|1004.90
#2012-06-25|1002.22
#2012-06-26|1000.35
#2012-06-27|1002.45
#2012-06-28|1001.10
#2012-06-29|1008.05
#2012-07-02|1017.19
#2012-07-03|1022.42
#2012-07-04| .
#2012-07-05|1024.04
#2012-07-06|1022.11
#2012-07-09|1015.16
#2012-07-10|1022.01
#2012-07-11|1022.46
#2012-07-12|1013.07
#2012-07-13|1014.79
#2012-07-16|1020.70
#2012-07-17|1027.05
#2012-07-18|1028.01
#2012-07-19|1029.25
#2012-07-20|1034.49
#2012-07-23|1024.11
#2012-07-24|1020.60
#2012-07-25|1019.06
#2012-07-26|1007.09
#2012-07-27|1014.45
#2012-07-30|1021.19
#2012-07-31|1028.15
#2012-08-01|1030.98
#2012-08-02|1026.47
#2012-08-03|1022.88
#2012-08-06|1029.56
#2012-08-07|1026.35
#2012-08-08|1028.64
#2012-08-09|1031.04
#2012-08-10|1027.00
#2012-08-13|1025.56
#2012-08-14|1028.70
#2012-08-15|1023.61
#2012-08-16|1023.08
#2012-08-17|1020.10
#2012-08-20|1020.10
#2012-08-21|1020.10
#2012-08-22|1028.45
#2012-08-23|1035.86
#2012-08-24|1029.12
#2012-08-27|1027.48
#2012-08-28|1023.40
#2012-08-29|1019.47
#2012-08-30|1019.90
#2012-08-31|1019.90
#2012-09-03| .
#2012-09-04|1025.27
#2012-09-05|1014.76
#2012-09-06|1009.85
#2012-09-07|1015.60
#2012-09-10|1014.24
#2012-09-11|1014.05
#2012-09-12|1018.60
#2012-09-13|1024.03
#2012-09-14|1042.29
#2012-09-17|1042.29
#2012-09-18|1034.26
#2012-09-19|1035.53
#2012-09-20|1025.70
#2012-09-21|1033.90
#2012-09-24|1022.68
#2012-09-25|1019.20
#2012-09-26|1012.90
#2012-09-27|1019.32
#2012-09-28|1030.79
#2012-10-01|1033.38
#2012-10-02|1036.61
#2012-10-03|1014.87
#2012-10-04|1035.19
#2012-10-05|1034.28
#2012-10-08|1035.09
#2012-10-09|1043.18
#2012-10-10|1037.42
#2012-10-11|1039.83
#2012-10-12|1041.68
#2012-10-15|1045.37
#2012-10-16|1044.22
#2012-10-17|1051.35
#2012-10-18|1054.27
#2012-10-19|1046.82
#2012-10-22|1046.55
#2012-10-23|1045.96
#2012-10-24|1047.74
#2012-10-25|1057.01
#2012-10-26|1057.01
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1056.35
#2012-11-01|1057.96
#2012-11-02|1052.57
#2012-11-05|1051.88
#2012-11-06|1049.37
#2012-11-07|1052.96
#2012-11-08|1047.30
#2012-11-09|1045.17
#2012-11-12|1042.94
#2012-11-13|1042.94
#2012-11-14|1040.65
#2012-11-15|1040.65
#2012-11-16|1033.64
#2012-11-19|1033.69
#2012-11-20|1034.78
#2012-11-21|1032.09
#2012-11-22| .
#2012-11-23|1028.79
#2012-11-26|1028.00
#2012-11-27|1024.31
#2012-11-28| 998.06
#2012-11-29|1001.59
#2012-11-30|1000.00
#2012-12-03|1000.89
#2012-12-04| 996.27
#2012-12-05| 997.43
#2012-12-06| 994.00
#2012-12-07| 994.82
#2012-12-10| 999.01
#2012-12-11|1003.78
#2012-12-12|1011.70
#2012-12-13|1006.83
#2012-12-14|1006.38
#2012-12-17|1001.32
#2012-12-18|1008.94
#2012-12-19|1023.00
#2012-12-20|1021.40
#2012-12-21|1015.97
#2012-12-24|1016.72
#2012-12-25|1016.72
#2012-12-26|1015.85
#2012-12-27|1020.86
#2012-12-28|1028.48
#2012-12-31|1037.80
#2013-01-01|1037.80
#2013-01-02|1039.49
#2013-01-03|1052.14
#2013-01-04|1053.70
#2013-01-07|1056.68
#2013-01-08|1056.70
#2013-01-09|1054.42
#2013-01-10|1058.00
#2013-01-11|1058.66
#2013-01-14|1059.02
#2013-01-15|1064.57
#2013-01-16|1062.64
#2013-01-17|1057.66
#2013-01-18|1051.98
#2013-01-21|1020.06
#2013-01-22|1017.74
#2013-01-23|1021.19
#2013-01-24|1021.19
#2013-01-25|1026.16
#2013-01-28|1026.16
#2013-01-29|1025.89
#2013-01-30|1014.01
#2013-01-31|1005.96
#2013-02-01|1005.96
#2013-02-04|1018.99
#2013-02-05|1017.54
#2013-02-06|1008.25
#2013-02-07|1010.36
#2013-02-08|1008.86
#2013-02-11|1008.86
#2013-02-12|1008.86
#2013-02-13|1013.70
#2013-02-14|1013.20
#2013-02-15|1011.14
#2013-02-18|1007.07
#2013-02-19|1004.93
#2013-02-20|1007.52
#2013-02-21|1004.84
#2013-02-22|1011.64
#2013-02-25|1013.62
#2013-02-26|1011.51
#2013-02-27|1012.12
#2013-02-28|1022.53
#2013-03-01|1022.37
#2013-03-04|1019.21
#2013-03-05|1020.89
#2013-03-06|1022.78
#2013-03-07|1023.15
#2013-03-08|1027.84
#2013-03-11|1025.97
#2013-03-12|1026.52
#2013-03-13|1025.35
#2013-03-14|1025.43
#2013-03-15|1008.01
#2013-03-18|1009.17
#2013-03-19|1013.39
#2013-03-20|1021.74
#2013-03-21|1029.93
#2013-03-22|1028.34
#2013-03-25|1038.20
#2013-03-26|1039.99
#2013-03-27|1047.23
#2013-03-28|1050.83
#2013-03-29|1047.85
#2013-04-01|1049.20
#2013-04-02|1054.81
#2013-04-03|1057.91
#2013-04-04|1060.89
#2013-04-05|1071.26
#2013-04-08|1072.78
#2013-04-09|1077.90
#2013-04-10|1079.64
#2013-04-11|1089.25
#2013-04-12|1077.84
#2013-04-15|1080.90
#2013-04-16|1080.79
#2013-04-17|1090.54
#2013-04-18|1089.66
#2013-04-19|1086.09
#2013-04-22|1074.43
#2013-04-23|1061.10
#2013-04-24|1062.67
#2013-04-25|1066.78
#2013-04-26|1071.87
#2013-04-29|1070.80
#2013-04-30|1067.79
#2013-05-01|1067.79
#2013-05-02|1058.50
#2013-05-03|1063.47
#2013-05-06|1114.86
#2013-05-07|1130.80
#2013-05-08|1133.14
#2013-05-09|1136.05
#2013-05-10|1142.57
#2013-05-13|1146.31
#2013-05-14|1146.61
#2013-05-15|1147.68
#2013-05-16|1134.69
#2013-05-17|1133.19
#2013-05-20|1142.55
#2013-05-21|1144.97
#2013-05-22|1141.52
#2013-05-23|1130.27
#2013-05-24|1130.27
#2013-05-27|1134.04
#2013-05-28|1133.92
#2013-05-29|1128.39
#2013-05-30|1125.88
#2013-05-31|1112.92
#2013-06-03|1109.34
#2013-06-04|1122.31
#2013-06-05|1126.30
#2013-06-06|1114.97
#2013-06-07|1114.90
#2013-06-10|1114.46
#2013-06-11|1102.36
#2013-06-12|1102.15
#2013-06-13|1088.20
#2013-06-14|1102.59
#2013-06-17|1097.75
#2013-06-18|1091.40
#2013-06-19|1095.15
#2013-06-20|1067.69
#2013-06-21|1058.31
#2013-06-24|1038.13
#2013-06-25|1046.66
#2013-06-26|1054.62
#2013-06-27|1066.49
#2013-06-28|1083.34
#2013-07-01|1087.36
#2013-07-02|1087.79
#2013-07-03|1077.43
#2013-07-04|1082.16
#2013-07-05|1082.20
#2013-07-08|1073.70
#2013-07-09|1084.03
#2013-07-10|1087.12
#2013-07-11|1093.59
#2013-07-12|1092.92
#2013-07-15|1095.06
#2013-07-16|1100.05
#2013-07-17|1101.69
#2013-07-18|1106.08
#2013-07-19|1103.72
#2013-07-22|1106.99
#2013-07-23|1115.33
#2013-07-24|1108.33
#2013-07-25|1107.40
#2013-07-26|1105.06
#2013-07-29|1092.32
#2013-07-30|1090.36
#2013-07-31|1073.33
#2013-08-01|1069.70
#2013-08-02|1067.68
#2013-08-05|1073.79
#2013-08-06|1070.26
#2013-08-07|1061.80
#2013-08-08|1061.80
#2013-08-09|1061.80
#2013-08-12|1066.60
#2013-08-13|1067.36
#2013-08-14|1064.79
#2013-08-15|1061.58
#2013-08-16|1062.19
#2013-08-19|1052.46
#2013-08-20|1027.05
#2013-08-21|1031.52
#2013-08-22|1013.60
#2013-08-23|1013.64
#2013-08-26|1017.08
#2013-08-27| 992.31
#2013-08-28| 988.91
#2013-08-29|1007.91
#2013-08-30|1024.54
#2013-09-02|1023.78
#2013-09-03|1024.38
#2013-09-04|1023.11
#2013-09-05|1018.39
#2013-09-06|1010.00
#2013-09-09|1031.14
#2013-09-10|1044.12
#2013-09-11|1054.51
#2013-09-12|1048.67
#2013-09-13|1045.45
#2013-09-16|1045.45
#2013-09-17|1063.23
#2013-09-18|1064.52
#2013-09-19|1102.75
#2013-09-20|1099.81
#2013-09-23|1088.25
#2013-09-24|1081.79
#2013-09-25|1078.50
#2013-09-26|1076.10
#2013-09-27|1072.03
#2013-09-30|1062.09
#2013-10-01|1071.62
#2013-10-02|1077.44
#2013-10-03|1087.63
#2013-10-04|1093.73
#2013-10-07|1089.50
#2013-10-08|1084.92
#2013-10-09|1082.01
#2013-10-10|1091.33
#2013-10-11|1098.46
#2013-10-14|1096.77
#2013-10-15|1096.77
#2013-10-16|1102.53
#2013-10-17|1110.81
#2013-10-18|1114.95
#2013-10-21|1114.79
#2013-10-22|1116.83
#2013-10-23|1120.28
#2013-10-24|1124.02
#2013-10-25|1124.71
#2013-10-28|1131.58
#2013-10-29|1130.70
#2013-10-30|1130.44
#2013-10-31|1122.66
#2013-11-01|1116.43
#2013-11-04|1114.33
#2013-11-05|1114.33
#2013-11-06|1108.87
#2013-11-07|1107.92
#2013-11-08|1107.59
#2013-11-11|1101.11
#2013-11-12|1094.76
#2013-11-13|1089.38
#2013-11-14|1096.14
#2013-11-15|1098.87
#2013-11-18|1106.48
#2013-11-19|1128.42
#2013-11-20|1119.68
#2013-11-21|1104.68
#2013-11-22|1106.37
#2013-11-25|1110.64
#2013-11-26|1104.59
#2013-11-27|1099.92
#2013-11-28|1099.90
#2013-11-29|1106.70
#2013-12-02|1113.48
#2013-12-03|1106.83
#2013-12-04|1094.73
#2013-12-05|1091.45
#2013-12-06|1093.21
#2013-12-09|1107.29
#2013-12-10|1105.87
#2013-12-11|1110.05
#2013-12-12|1093.27
#2013-12-13|1089.76
#2013-12-16|1084.26
#2013-12-17|1089.06
#2013-12-18|1085.06
#2013-12-19|1083.48
#2013-12-20|1081.29
#2013-12-23|1066.78
#2013-12-24|1068.10
#2013-12-25|1068.10
#2013-12-26|1071.41
#2013-12-27|1083.27
#2013-12-30|1087.34
#2013-12-31|1088.89
#2014-01-01|1088.89
#2014-01-02|1080.59
#2014-01-03|1071.56
#2014-01-06|1071.92
#2014-01-07|1069.84
#2014-01-08|1072.62
#2014-01-09|1068.11
#2014-01-10|1072.83
#2014-01-13|1080.56
#2014-01-14|1080.56
#2014-01-15|1063.39
#2014-01-16|1050.94
#2014-01-17|1050.94
#2014-01-20|1049.45
#2014-01-21|1047.17
#2014-01-22|1046.04
#2014-01-23|1041.29
#2014-01-24|1039.43
#2014-01-27|1023.85
#2014-01-28|1028.00
#2014-01-29|1036.08
#2014-01-30|1042.21
#2014-01-31|1042.21
#2014-02-03|1042.21
#2014-02-04|1029.85
#2014-02-05|1033.00
#2014-02-06|1037.92
#2014-02-07|1041.01
#2014-02-10|1042.75
#2014-02-11|1046.38
#2014-02-12|1053.63
#2014-02-13|1054.16
#2014-02-14|1060.50
#2014-02-17|1068.33
#2014-02-18|1066.04
#2014-02-19|1074.31
#2014-02-20|1067.45
#2014-02-21|1069.35
#2014-02-24|1071.82
#2014-02-25|1080.84
#2014-02-26|1073.52
#2014-02-27|1075.59
#2014-02-28|1073.32
#2014-03-03|1069.09
#2014-03-04|1082.13
#2014-03-05|1083.78
#2014-03-06|1097.17
#2014-03-07|1101.40
#2014-03-10|1092.32
#2014-03-11|1099.77
#2014-03-12|1088.92
#2014-03-13|1094.07
#2014-03-14|1081.49
#2014-03-17|1092.67
#2014-03-18|1095.34
#2014-03-19|1094.87
#2014-03-20|1088.56
#2014-03-21|1090.86
#2014-03-24|1096.11
#2014-03-25|1095.75
#2014-03-26|1097.96
#2014-03-27|1101.43
#2014-03-28|1109.73
#2014-03-31|1115.21
#2014-04-01|1115.12
#2014-04-02|1115.45
#2014-04-03|1112.08
#2014-04-04|1101.31
#2014-04-07|1111.01
#2014-04-08|1117.75
#2014-04-09|1127.83
#2014-04-10|1137.53
#2014-04-11|1126.14
#2014-04-14|1116.70
#2014-04-15|1122.60
#2014-04-16|1124.61
#2014-04-17|1123.95
#2014-04-18|1124.50
#2014-04-21|1121.50
#2014-04-22|1114.33
#2014-04-23|1113.33
#2014-04-24|1110.10
#2014-04-25|1101.42
#2014-04-28|1103.89
#2014-04-29|1107.63
#2014-04-30|1112.89
#2014-05-01|1112.89
#2014-05-02|1110.97
#2014-05-05|1109.14
#2014-05-06|1113.30
#2014-05-07|1111.62
#2014-05-08|1115.72
#2014-05-09|1120.90
#2014-05-12|1116.88
#2014-05-13|1116.88
#2014-05-14|1130.95
#2014-05-15|1132.37
#2014-05-16|1126.79
#2014-05-19|1136.90
#2014-05-20|1128.29
#2014-05-21|1129.43
#2014-05-22|1129.24
#2014-05-23|1127.24
#2014-05-26|1118.91
#2014-05-27|1116.54
#2014-05-28|1116.89
#2014-05-29|1120.91
#2014-05-30|1121.60
#2014-06-02|1116.17
#2014-06-03|1121.96
#2014-06-04|1119.03
#2014-06-05|1125.26
#2014-06-06|1127.07
#2014-06-09|1132.57
#2014-06-10|1130.19
#2014-06-11|1131.52
#2014-06-12|1130.44
#2014-06-13|1125.27
#2014-06-16|1124.98
#2014-06-17|1130.04
#2014-06-18|1131.35
#2014-06-19|1136.14
#2014-06-20|1138.17
#2014-06-23|1138.03
#2014-06-24|1147.81
#2014-06-25|1144.09
#2014-06-26|1146.53
#2014-06-27|1148.41
#2014-06-30|1148.96
#2014-07-01|1147.97
#2014-07-02|1154.77
#2014-07-03|1155.61
#2014-07-04|1159.54
#2014-07-07|1171.10
#2014-07-08|1179.29
#2014-07-09|1179.19
#2014-07-10|1175.25
#2014-07-11|1169.38
#2014-07-14|1170.08
#2014-07-15|1170.08
#2014-07-16|1172.68
#2014-07-17|1174.42
#2014-07-18|1164.21
#2014-07-21|1164.03
#2014-07-22|1164.99
#2014-07-23|1168.42
#2014-07-24|1163.95
#2014-07-25|1164.83
#2014-07-28|1164.83
#2014-07-29|1164.83
#2014-07-30|1161.32
#2014-07-31|1146.98
#2014-08-01|1137.16
#2014-08-04|1148.74
#2014-08-05|1157.18
#2014-08-06|1153.11
#2014-08-07|1148.02
#2014-08-08|1138.68
#2014-08-11|1152.68
#2014-08-12|1152.50
#2014-08-13|1157.69
#2014-08-14|1159.14
#2014-08-15|1174.97
#2014-08-18|1178.33
#2014-08-19|1180.56
#2014-08-20|1172.38
#2014-08-21|1168.77
#2014-08-22|1170.61
#2014-08-25|1163.12
#2014-08-26|1166.94
#2014-08-27|1162.96
#2014-08-28|1159.11
#2014-08-29|1156.38
#2014-09-01|1156.38
#2014-09-02|1147.05
#2014-09-03|1148.52
#2014-09-04|1151.05
#2014-09-05|1153.86
#2014-09-08|1156.94
#2014-09-09|1147.44
#2014-09-10|1150.69
#2014-09-11|1152.56
#2014-09-12|1140.55
#2014-09-15|1125.99
#2014-09-16|1125.99
#2014-09-17|1128.48
#2014-09-18|1117.02
#2014-09-19|1120.43
#2014-09-22|1117.37
#2014-09-23|1114.73
#2014-09-24|1118.95
#2014-09-25|1122.01
#2014-09-26|1118.62
#2014-09-29|1109.94
#2014-09-30|1104.47
#2014-10-01|1106.44
#2014-10-02|1107.34
#2014-10-03|1103.61
#2014-10-06|1103.61
#2014-10-07|1098.82
#2014-10-08|1080.98
#2014-10-09|1090.30
#2014-10-10|1075.25
#2014-10-13|1061.30
#2014-10-14|1064.18
#2014-10-15|1048.50
#2014-10-16|1031.18
#2014-10-17|1054.35
#2014-10-20|1062.82
#2014-10-21|1062.37
#2014-10-22|1062.37
#2014-10-23|1076.52
#2014-10-24|1090.04
#2014-10-27|1096.49
#2014-10-28|1093.09
#2014-10-29|1093.64
#2014-10-30|1097.70
#2014-10-31|1111.67
#2014-11-03|1101.80
#2014-11-04|1100.16
#2014-11-05|1093.17
#2014-11-06|1097.93
#2014-11-07|1084.72
#2014-11-10|1091.82
#2014-11-11|1083.69
#2014-11-12|1082.51
#2014-11-13|1080.72
#2014-11-14|1072.31
#2014-11-17|1066.71
#2014-11-18|1068.56
#2014-11-19|1065.14
#2014-11-20|1060.01
#2014-11-21|1058.93
#2014-11-24|1072.25
#2014-11-25|1068.84
#2014-11-26|1070.72
#2014-11-27|1068.33
#2014-11-28|1048.33
#2014-12-01| 991.25
#2014-12-02|1002.33
#2014-12-03| 987.54
#2014-12-04| 986.35
#2014-12-05| 980.14
#2014-12-08| 962.16
#2014-12-09| 960.02
#2014-12-10| 976.71
#2014-12-11| 962.63
#2014-12-12| 942.37
#2014-12-15| 914.80
#2014-12-16| 909.09
#2014-12-17| 919.11
#2014-12-18| 947.50
#2014-12-19| 952.91
#2014-12-22| 974.89
#2014-12-23| 969.26
#2014-12-24| 965.60
#2014-12-25| 965.60
#2014-12-26| 971.46
#2014-12-29| 973.45
#2014-12-30| 969.54
#2014-12-31| 960.48
#2015-01-01| 960.48
#2015-01-02| 953.94
#2015-01-05| 946.40
#2015-01-06| 933.41
#2015-01-07| 921.66
#2015-01-08| 937.35
#2015-01-09| 948.40
#2015-01-12| 943.29
#2015-01-13| 949.52
#2015-01-14| 950.35
#2015-01-15| 962.67
#2015-01-16| 960.74
#2015-01-19| 960.37
#2015-01-20| 952.22
#2015-01-21| 962.23
#2015-01-22| 976.81
#2015-01-23| 982.52
#2015-01-26| 973.71
#2015-01-27| 976.31
#2015-01-28| 972.18
#2015-01-29| 959.10
#2015-01-30| 962.80
#2015-02-02| 962.80
#2015-02-03| 962.80
#2015-02-04| 988.66
#2015-02-05| 984.22
#2015-02-06| 993.37
#2015-02-09| 991.70
#2015-02-10| 990.94
#2015-02-11| 981.37
#2015-02-12| 976.11
#2015-02-13| 992.08
#2015-02-16| 989.97
#2015-02-17| 986.99
#2015-02-18| 974.60
#2015-02-19| 974.60
#2015-02-20| 974.60
#2015-02-23| 973.40
#2015-02-24| 983.80
#2015-02-25| 996.40
#2015-02-26|1004.24
#2015-02-27| 994.99
#2015-03-02| 980.48
#2015-03-03| 979.78
#2015-03-04| 975.34
#2015-03-05| 972.76
#2015-03-06| 975.27
#2015-03-09| 964.44
#2015-03-10| 952.20
#2015-03-11| 955.00
#2015-03-12| 960.08
#2015-03-13| 957.09
#2015-03-16| 947.59
#2015-03-17| 951.41
#2015-03-18| 948.20
#2015-03-19| 952.17
#2015-03-20| 943.71
#2015-03-23| 953.92
#2015-03-24| 968.88
#2015-03-25| 961.74
#2015-03-26| 964.86
#2015-03-27| 958.38
#2015-03-30| 947.72
#2015-03-31| 953.19
#2015-04-01| 950.07
#2015-04-02| 961.34
#2015-04-03| 972.10
#2015-04-06| 975.25
#2015-04-07| 982.33
#2015-04-08| 985.83
#2015-04-09| 987.48
#2015-04-10| 978.15
#2015-04-13| 964.23
#2015-04-14| 968.88
#2015-04-15| 967.26
#2015-04-16| 988.00
#2015-04-17| 998.02
#2015-04-20|1003.52
#2015-04-21| 998.16
#2015-04-22|1000.54
#2015-04-23| 997.04
#2015-04-24|1012.57
#2015-04-27|1011.96
#2015-04-28|1012.79
#2015-04-29|1008.04
#2015-04-30| 999.26
#2015-05-01| 999.26
#2015-05-04| 999.26
#2015-05-05| 989.28
#2015-05-06| 994.33
#2015-05-07| 976.11
#2015-05-08| 975.08
#2015-05-11| 969.79
#2015-05-12| 960.52
#2015-05-13| 969.81
#2015-05-14| 973.84
#2015-05-15| 982.41
#2015-05-18| 985.96
#2015-05-19| 973.19
#2015-05-20| 966.39
#2015-05-21| 966.64
#2015-05-22| 961.34
#2015-05-25| 939.44
#2015-05-26| 936.49
#2015-05-27| 930.89
#2015-05-28| 926.33
#2015-05-29| 913.10
#2015-06-01| 908.49
#2015-06-02| 908.16
#2015-06-03| 922.43
#2015-06-04| 917.99
#2015-06-05| 908.75
#2015-06-08| 898.52
#2015-06-09| 897.53
#2015-06-10| 902.06
#2015-06-11| 899.21
#2015-06-12| 898.34
#2015-06-15| 891.57
#2015-06-16| 893.19
#2015-06-17| 892.10
#2015-06-18| 895.96
#2015-06-19| 888.46
#2015-06-22| 893.66
#2015-06-23| 889.94
#2015-06-24| 889.94
#2015-06-25| 879.40
#2015-06-26| 867.53
#2015-06-29| 856.62
#2015-06-30| 860.48
#2015-07-01| 890.07
#2015-07-02| 883.67
#2015-07-03| 883.13
#2015-07-06| 863.25
#2015-07-07| 861.91
#2015-07-08| 850.18
#2015-07-09| 859.47
#2015-07-10| 865.89
#2015-07-13| 865.58
#2015-07-14| 865.52
#2015-07-15| 868.57
#2015-07-16| 875.21
#2015-07-17| 875.21
#2015-07-20| 872.39
#2015-07-21| 879.00
#2015-07-22| 874.39
#2015-07-23| 865.44
#2015-07-24| 862.18
#2015-07-27| 858.86
#2015-07-28| 850.29
#2015-07-29| 856.72
#2015-07-30| 858.19
#2015-07-31| 865.83
#2015-08-03| 859.43
#2015-08-04| 861.26
#2015-08-05| 857.84
#2015-08-06| 833.47
#2015-08-07| 818.97
#2015-08-10| 806.60
#2015-08-11| 788.72
#2015-08-12| 752.02
#2015-08-13| 767.29
#2015-08-14| 745.96
#2015-08-17| 726.89
#2015-08-18| 726.77
#2015-08-19| 727.35
#2015-08-20| 716.28
#2015-08-21| 704.93
#2015-08-24| 663.77
#2015-08-25| 677.38
#2015-08-26| 684.62
#2015-08-27| 695.02
#2015-08-28| 703.22
#2015-08-31| 703.22
#2015-09-01| 710.75
#2015-09-02| 705.81
#2015-09-03| 705.71
#2015-09-04| 701.78
#2015-09-07| 681.86
#2015-09-08| 676.83
#2015-09-09| 687.47
#2015-09-10| 688.48
#2015-09-11| 691.94
#2015-09-14| 716.48
#2015-09-15| 730.36
#2015-09-16| 730.36
#2015-09-17| 754.23
#2015-09-18| 743.34
#2015-09-21| 723.48
#2015-09-22| 726.25
#2015-09-23| 707.12
#2015-09-24| 707.12
#2015-09-25| 698.26
#2015-09-28| 696.01
#2015-09-29| 689.37
#2015-09-30| 710.82
#2015-10-01| 716.65
#2015-10-02| 713.90
#2015-10-05| 726.32
#2015-10-06| 734.28
#2015-10-07| 788.52
#2015-10-08| 774.04
#2015-10-09| 799.05
#2015-10-12| 799.41
#2015-10-13| 788.43
#2015-10-14| 788.43
#2015-10-15| 795.19
#2015-10-16| 790.91
#2015-10-19| 785.54
#2015-10-20| 774.04
#2015-10-21| 768.51
#2015-10-22| 768.22
#2015-10-23| 782.74
#2015-10-26| 784.01
#2015-10-27| 772.73
#2015-10-28| 770.04
#2015-10-29| 763.31
#2015-10-30| 759.49
#2015-11-02| 758.35
#2015-11-03| 761.83
#2015-11-04| 769.75
#2015-11-05| 764.03
#2015-11-06| 764.87
#2015-11-09| 752.64
#2015-11-10| 752.64
#2015-11-11| 746.31
#2015-11-12| 742.52
#2015-11-13| 737.70
#2015-11-16| 736.49
#2015-11-17| 736.65
#2015-11-18| 736.42
#2015-11-19| 744.73
#2015-11-20| 756.45
#2015-11-23| 755.65
#2015-11-24| 766.50
#2015-11-25| 776.20
#2015-11-26| 775.82
#2015-11-27| 766.36
#2015-11-30| 761.35
#2015-12-01| 773.20
#2015-12-02| 769.05
#2015-12-03| 768.86
#2015-12-04| 765.57
#2015-12-07| 773.31
#2015-12-08| 762.03
#2015-12-09| 749.55
#2015-12-10| 747.72
#2015-12-11| 730.61
#2015-12-14| 724.01
#2015-12-15| 725.96
#2015-12-16| 730.34
#2015-12-17| 740.79
#2015-12-18| 740.39
#2015-12-21| 734.98
#2015-12-22| 743.81
#2015-12-23| 748.51
#2015-12-24| 748.51
#2015-12-25| 748.51
#2015-12-28| 750.86
#2015-12-29| 759.57
#2015-12-30| 762.26
#2015-12-31| 760.88
#2016-01-01| 760.88
#2016-01-04| 736.48
#2016-01-05| 738.99
#2016-01-06| 737.21
#2016-01-07| 729.51
#2016-01-08| 736.33
#2016-01-11| 729.70
#2016-01-12| 721.71
#2016-01-13| 725.63
#2016-01-14| 718.37
#2016-01-15| 711.04
#2016-01-18| 709.33
#2016-01-19| 720.54
#2016-01-20| 708.60
#2016-01-21| 700.16
#2016-01-22| 725.28
#2016-01-25| 725.28
#2016-01-26| 728.80
#2016-01-27| 730.48
#2016-01-28| 752.86
#2016-01-29| 782.56
#2016-02-01| 782.56
#2016-02-02| 759.03
#2016-02-03| 748.15
#2016-02-04| 776.47
#2016-02-05| 773.77
#2016-02-08| 773.77
#2016-02-09| 773.77
#2016-02-10| 770.55
#2016-02-11| 767.45
#2016-02-12| 762.11
#2016-02-15| 768.21
#2016-02-16| 769.65
#2016-02-17| 760.62
#2016-02-18| 781.40
#2016-02-19| 772.32
#2016-02-22| 770.66
#2016-02-23| 772.37
#2016-02-24| 755.91
#2016-02-25| 753.95
#2016-02-26| 754.41
#2016-02-29| 750.97
#2016-03-01| 764.23
#2016-03-02| 778.02
#2016-03-03| 783.99
#2016-03-04| 783.09
#2016-03-07| 786.70
#2016-03-08| 778.46
#2016-03-09| 779.37
#2016-03-10| 784.36
#2016-03-11| 786.10
#2016-03-14| 786.88
#2016-03-15| 780.94
#2016-03-16| 783.04
#2016-03-17| 803.15
#2016-03-18| 811.38
#2016-03-21| 812.81
#2016-03-22| 827.00
#2016-03-23| 827.75
#2016-03-24| 815.82
#2016-03-25| 812.38
#2016-03-28| 817.44
#2016-03-29| 823.80
#2016-03-30| 841.50
#2016-03-31| 849.12
#2016-04-01| 849.07
#2016-04-04| 848.62
#2016-04-05| 843.96
#2016-04-06| 842.82
#2016-04-07| 848.00
#2016-04-08| 849.77
#2016-04-11| 849.80
#2016-04-12| 852.38
#2016-04-13| 850.17
#2016-04-14| 849.84
#2016-04-15| 847.14
#2016-04-18| 836.38
#2016-04-19| 844.07
#2016-04-20| 849.06
#2016-04-21| 854.21
#2016-04-22| 843.89
#2016-04-25| 839.67
#2016-04-26| 819.47
#2016-04-27| 824.41
#2016-04-28| 827.90
#2016-04-29| 819.89
#2016-05-02| 819.89
#2016-05-03| 805.09
#2016-05-04| 799.96
#2016-05-05| 791.39
#2016-05-06| 792.81
#2016-05-09| 775.17
#2016-05-10| 771.18
#2016-05-11| 776.14
#2016-05-12| 779.10
#2016-05-13| 767.08
#2016-05-16| 761.47
#2016-05-17| 766.69
#2016-05-18| 756.93
#2016-05-19| 757.73
#2016-05-20| 759.45
#2016-05-23| 764.26
#2016-05-24| 752.67
#2016-05-25| 758.44
#2016-05-26| 758.98
#2016-05-27| 759.57
#2016-05-30| 753.48
#2016-05-31| 752.27
#2016-06-01| 752.10
#2016-06-02| 751.92
#2016-06-03| 751.36
#2016-06-06| 763.35
#2016-06-07| 778.88
#2016-06-08| 775.88
#2016-06-09| 771.60
#2016-06-10| 767.19
#2016-06-13| 758.61
#2016-06-14| 756.12
#2016-06-15| 753.47
#2016-06-16| 747.02
#2016-06-17| 751.89
#2016-06-20| 757.56
#2016-06-21| 767.54
#2016-06-22| 767.54
#2016-06-23| 768.16
#2016-06-24| 751.98
#2016-06-27| 747.15
#2016-06-28| 752.14
#2016-06-29| 762.19
#2016-06-30| 768.97
#2016-07-01| 773.36
#2016-07-04| 774.19
#2016-07-05| 766.40
#2016-07-06| 766.40
#2016-07-07| 766.40
#2016-07-08| 758.49
#2016-07-11| 769.38
#2016-07-12| 777.46
#2016-07-13| 786.15
#2016-07-14| 786.86
#2016-07-15| 792.76
#2016-07-18| 783.07
#2016-07-19| 781.82
#2016-07-20| 777.15
#2016-07-21| 770.24
#2016-07-22| 768.23
#2016-07-25| 770.49
#2016-07-26| 768.06
#2016-07-27| 766.63
#2016-07-28| 768.59
#2016-07-29| 761.16
#2016-08-01| 779.69
#2016-08-02| 774.68
#2016-08-03| 766.71
#2016-08-04| 773.86
#2016-08-05| 780.24
#2016-08-08| 785.32
#2016-08-09| 788.64
#2016-08-10| 799.86
#2016-08-11| 799.26
#2016-08-12| 796.77
#2016-08-15| 803.02
#2016-08-16| 813.79
#2016-08-17| 803.56
#2016-08-18| 807.38
#2016-08-19| 798.19
#2016-08-22| 799.53
#2016-08-23| 786.88
#2016-08-24| 785.00
#2016-08-25| 791.78
#2016-08-26| 792.08
#2016-08-29| 785.23
#2016-08-30| 788.53
#2016-08-31| 788.53
#2016-09-01| 781.15
#2016-09-02| 778.02
#2016-09-05| 782.30
#2016-09-06| 787.45
#2016-09-07| 792.08
#2016-09-08| 796.00
#2016-09-09| 791.22
#2016-09-12| 791.22
#2016-09-13| 778.44
#2016-09-14| 771.43
#2016-09-15| 769.06
#2016-09-16| 769.06
#2016-09-19| 767.80
#2016-09-20| 773.21
#2016-09-21| 777.54
#2016-09-22| 789.89
#2016-09-23| 790.60
#2016-09-26| 780.23
#2016-09-27| 777.88
#2016-09-28| 777.61
#2016-09-29| 785.05
#2016-09-30| 771.63
#2016-10-03| 771.63
#2016-10-04| 777.64
#2016-10-05| 779.72
#2016-10-06| 777.53
#2016-10-07| 777.84
#2016-10-10| 775.17
#2016-10-11| 775.88
#2016-10-12| 771.19
#2016-10-13| 765.91
#2016-10-14| 768.30
#2016-10-17| 763.00
#2016-10-18| 775.92
#2016-10-19| 780.45
#2016-10-20| 778.88
#2016-10-21| 780.05
#2016-10-24| 784.40
#2016-10-25| 787.36
#2016-10-26| 785.31
#2016-10-27| 783.64
#2016-10-28| 779.59
#2016-10-31| 779.82
#2016-11-01| 778.86
#2016-11-02| 776.33
#2016-11-03| 770.79
#2016-11-04| 769.92
#2016-11-07| 769.34
#2016-11-08| 773.86
#2016-11-09| 759.27
#2016-11-10| 755.12
#2016-11-11| 747.37
#2016-11-14| 726.68
#2016-11-15| 736.73
#2016-11-16| 733.97
#2016-11-17| 726.69
#2016-11-18| 722.70
#2016-11-21| 721.48
#2016-11-22| 721.00
#2016-11-23| 716.67
#2016-11-24| 710.68
#2016-11-25| 712.09
#2016-11-28| 709.12
#2016-11-29| 707.30
#2016-11-30| 705.59
#2016-12-01| 710.14
#2016-12-02| 711.08
#2016-12-05| 708.85
#2016-12-06| 712.31
#2016-12-07| 713.52
#2016-12-08| 723.16
#2016-12-09| 721.88
#2016-12-12| 721.88
#2016-12-13| 726.78
#2016-12-14| 724.01
#2016-12-15| 719.09
#2016-12-16| 712.22
#2016-12-19| 714.12
#2016-12-20| 713.23
#2016-12-21| 711.45
#2016-12-22| 707.19
#2016-12-23| 703.68
#2016-12-26| 703.68
#2016-12-27| 704.72
#2016-12-28| 706.32
#2016-12-29| 707.89
#2016-12-30| 706.42
#2017-01-02| 706.42
#2017-01-03| 709.59
#2017-01-04| 720.30
#2017-01-05| 728.92
#2017-01-06| 731.71
#2017-01-09| 728.35
#2017-01-10| 730.76
#2017-01-11| 732.37
#2017-01-12| 737.91
#2017-01-13| 735.53
#2017-01-16| 728.01
#2017-01-17| 733.95
#2017-01-18| 737.02
#2017-01-19| 736.01
#2017-01-20| 733.50
#2017-01-23| 740.72
#2017-01-24| 743.68
#2017-01-25| 744.03
#2017-01-26| 751.11
#2017-01-27| 760.21
#2017-01-30| 760.21
#2017-01-31| 746.84
#2017-02-01| 746.84
#2017-02-02| 753.40
#2017-02-03| 757.98
#2017-02-06| 761.95
#2017-02-07| 760.72
#2017-02-08| 760.13
#2017-02-09| 760.13
#2017-02-10| 760.66
#2017-02-13| 763.59
#2017-02-14| 767.76
#2017-02-15| 765.26
#2017-02-16| 764.02
#2017-02-17| 764.80
#2017-02-20| 765.52
#2017-02-21| 764.34
#2017-02-22| 764.16
#2017-02-23| 765.46
#2017-02-24| 763.17
#2017-02-27| 759.43
#2017-02-28| 757.30
#2017-03-01| 758.18
#2017-03-02| 765.62
#2017-03-03| 763.73
#2017-03-06| 769.88
#2017-03-07| 772.21
#2017-03-08| 771.13
#2017-03-09| 767.78
#2017-03-10| 772.60
#2017-03-13| 776.38
#2017-03-14| 774.84
#2017-03-15| 775.03
#2017-03-16| 787.21
#2017-03-17| 791.03
#2017-03-20| 793.50
#2017-03-21| 796.87
#2017-03-22| 796.11
#2017-03-23| 803.28
#2017-03-24| 801.92
#2017-03-27| 802.76
#2017-03-28| 803.60
#2017-03-29| 803.58
#2017-03-30| 801.61
#2017-03-31| 794.81
#2017-04-03| 801.46
#2017-04-04| 803.94
#2017-04-05| 808.31
#2017-04-06| 806.81
#2017-04-07| 805.32
#2017-04-10| 808.07
#2017-04-11| 805.22
#2017-04-12| 809.15
#2017-04-13| 808.69
#2017-04-14| 802.93
#2017-04-17| 808.21
#2017-04-18| 810.64
#2017-04-19| 808.53
#2017-04-20| 810.95
#2017-04-21| 814.18
#2017-04-24| 814.18
#2017-04-25| 829.35
#2017-04-26| 836.12
#2017-04-27| 834.75
#2017-04-28| 837.59
#2017-05-01| 837.59
#2017-05-02| 846.53
#2017-05-03| 847.47
#2017-05-04| 841.38
#2017-05-05| 842.58
#2017-05-08| 850.91
#2017-05-09| 846.90
#2017-05-10| 846.90
#2017-05-11| 850.95
#2017-05-12| 851.05
#2017-05-15| 856.85
#2017-05-16| 857.77
#2017-05-17| 855.70
#2017-05-18| 850.92
#2017-05-19| 849.13
#2017-05-22| 855.65
#2017-05-23| 855.20
#2017-05-24| 853.55
#2017-05-25| 856.21
#2017-05-26| 854.65
#2017-05-29| 850.47
#2017-05-30| 848.99
#2017-05-31| 849.84
#2017-06-01| 845.24
#2017-06-02| 864.91
#2017-06-05| 870.95
#2017-06-06| 863.66
#2017-06-07| 864.60
#2017-06-08| 863.70
#2017-06-09| 865.47
#2017-06-12| 865.47
#2017-06-13| 862.57
#2017-06-14| 864.56
#2017-06-15| 860.27
#2017-06-16| 858.70
#2017-06-19| 854.61
#2017-06-20| 853.58
#2017-06-21| 852.01
#2017-06-22| 851.39
#2017-06-23| 852.36
#2017-06-26| 852.36
#2017-06-27| 852.36
#2017-06-28| 853.55
#2017-06-29| 857.27
#2017-06-30| 855.95
#2017-07-03| 853.05
#2017-07-04| 853.08
#2017-07-05| 856.42
#2017-07-06| 855.03
#2017-07-07| 851.05
#2017-07-10| 851.75
#2017-07-11| 848.04
#2017-07-12| 848.60
#2017-07-13| 850.56
#2017-07-14| 849.06
#2017-07-17| 851.45
#2017-07-18| 850.95
#2017-07-19| 852.49
#2017-07-20| 851.18
#2017-07-21| 853.84
#2017-07-24| 855.83
#2017-07-25| 853.49
#2017-07-26| 852.41
#2017-07-27| 854.99
#2017-07-28| 854.21
#2017-07-31| 853.66
#2017-08-01| 848.96
#2017-08-02| 852.11
#2017-08-03| 849.98
#2017-08-04| 850.95
#2017-08-07| 851.30
#2017-08-08| 850.69
#2017-08-09| 846.01
#2017-08-10| 842.63
#2017-08-11| 834.44
#2017-08-14| 836.00
#2017-08-15| 836.81
#2017-08-16| 838.46
#2017-08-17| 841.86
#2017-08-18| 845.64
#2017-08-21| 840.57
#2017-08-22| 845.38
#2017-08-23| 846.02
#2017-08-24| 846.52
#2017-08-25| 843.12
#2017-08-28| 846.50
#2017-08-29| 839.48
#2017-08-30| 844.99
#2017-08-31| 844.99
#2017-09-01| 844.99
#2017-09-04| 844.99
#2017-09-05| 849.61
#2017-09-06| 853.57
#2017-09-07| 862.99
#2017-09-08| 866.75
#2017-09-11| 871.49
#2017-09-12| 870.89
#2017-09-13| 873.19
#2017-09-14| 869.59
#2017-09-15| 877.65
#2017-09-18| 875.14
#2017-09-19| 871.99
#2017-09-20| 872.72
#2017-09-21| 867.20
#2017-09-22| 867.20
#2017-09-25| 861.54
#2017-09-26| 857.99
#2017-09-27| 852.48
#2017-09-28| 849.33
#2017-09-29| 855.43
#2017-10-02| 850.91
#2017-10-03| 851.79
#2017-10-04| 851.38
#2017-10-05| 853.58
#2017-10-06| 857.44
#2017-10-09| 857.81
#2017-10-10| 861.64
#2017-10-11| 861.53
#2017-10-12| 857.93
#2017-10-13| 858.37
#2017-10-16| 859.74
#2017-10-17| 856.61
#2017-10-18| 856.61
#2017-10-19| 853.70
#2017-10-20| 855.70
#2017-10-23| 852.70
#2017-10-24| 847.11
#2017-10-25| 853.19
#2017-10-26| 853.18
#2017-10-27| 856.39
#2017-10-30| 868.02
#2017-10-31| 861.80
#2017-11-01| 858.79
#2017-11-02| 856.03
#2017-11-03| 856.06
#2017-11-06| 863.06
#2017-11-07| 857.01
#2017-11-08| 857.83
#2017-11-09| 859.70
#2017-11-10| 858.64
#2017-11-13| 857.31
#2017-11-14| 855.30
#2017-11-15| 855.01
#2017-11-16| 851.38
#2017-11-17| 855.04
#2017-11-20| 853.46
#2017-11-21| 848.91
#2017-11-22| 859.55
#2017-11-23| 862.77
#2017-11-24| 859.76
#2017-11-27| 857.76
#2017-11-28| 854.12
#2017-11-29| 862.83
#2017-11-30| 861.55
#2017-12-01| 861.55
#2017-12-04| 853.67
#2017-12-05| 845.51
#2017-12-06| 844.57
#2017-12-07| 844.68
#2017-12-08| 852.29
#2017-12-11| 856.82
#2017-12-12| 860.76
#2017-12-13| 856.57
#2017-12-14| 852.05
#2017-12-15| 858.04
#2017-12-18| 858.15
#2017-12-19| 860.93
#2017-12-20| 868.97
#2017-12-21| 867.33
#2017-12-22| 873.13
#2017-12-25| 873.13
#2017-12-26| 876.67
#2017-12-27| 885.61
#2017-12-28| 888.40
#2017-12-29| 925.97
#2018-01-01| 925.97
#2018-01-02| 903.97
#2018-01-03| 922.94
#2018-01-04| 938.17
#2018-01-05| 950.99
#2018-01-08| 963.77
#2018-01-09| 952.76
#2018-01-10| 952.80
#2018-01-11| 949.96
#2018-01-12| 957.15
#2018-01-15| 949.96
#2018-01-16| 949.97
#2018-01-17| 952.34
#2018-01-18| 955.04
#2018-01-19| 961.30
#2018-01-22| 966.00
#2018-01-23| 981.92
#2018-01-24| 978.32
#2018-01-25| 987.43
#2018-01-26| 989.97
#2018-01-29| 986.00
#2018-01-30| 977.45
#2018-01-31| 977.45
#2018-02-01| 977.45
#2018-02-02| 975.00
#2018-02-05| 951.25
#2018-02-06| 927.73
#2018-02-07| 934.47
#2018-02-08| 932.45
#2018-02-09| 920.61
#2018-02-12| 921.92
#2018-02-13| 923.93
#2018-02-14| 922.75
#2018-02-15| 935.09
#2018-02-16| 935.09
#2018-02-19| 950.00
#2018-02-20| 946.35
#2018-02-21| 950.51
#2018-02-22| 947.35
#2018-02-23| 949.47
#2018-02-26| 942.92
#2018-02-27| 946.82
#2018-02-28| 929.64
#2018-03-01| 931.72
#2018-03-02| 933.98
#2018-03-05| 923.97
#2018-03-06| 923.25
#2018-03-07| 906.68
#2018-03-08| 905.40
#2018-03-09| 903.10
#2018-03-12| 918.97
#2018-03-13| 924.20
#2018-03-14| 920.04
#2018-03-15| 914.49
#2018-03-16| 921.07
#2018-03-19| 916.92
#2018-03-20| 916.68
#2018-03-21| 918.69
#2018-03-22| 919.62
#2018-03-23| 911.18
#2018-03-26| 912.22
#2018-03-27| 921.07
#2018-03-28| 918.30
#2018-03-29| 915.09
#2018-03-30| 923.31
#2018-04-02| 918.60
#2018-04-03| 906.62
#2018-04-04| 868.63
#2018-04-05| 888.69
#2018-04-06| 888.08
#2018-04-09| 897.46
#2018-04-10| 923.10
#2018-04-11| 932.83
#2018-04-12| 923.30
#2018-04-13| 924.14
#2018-04-16| 922.78
#2018-04-17| 916.97
#2018-04-18| 917.64
#2018-04-19| 921.10
#2018-04-20| 912.51
#2018-04-23| 902.75
#2018-04-24| 890.29
#2018-04-25| 879.67
#2018-04-26| 884.73
#2018-04-27| 891.15
#2018-04-30| 903.36
#2018-05-01| 903.36
#2018-05-02| 889.85
#2018-05-03| 888.76
#2018-05-04| 890.59
#2018-05-07| 880.54
#2018-05-08| 888.04
#2018-05-09| 888.04
#2018-05-10| 888.04
#2018-05-11| 888.04
#2018-05-14| 813.78
#2018-05-15| 809.99
#2018-05-16| 809.70
#2018-05-17| 782.61
#2018-05-18| 766.29
#2018-05-21| 761.32
#2018-05-22| 769.01
#2018-05-23| 751.79
#2018-05-24| 735.84
#2018-05-25| 740.24
#2018-05-28| 729.08
#2018-05-29| 729.08
#2018-05-30| 673.16
#2018-05-31| 685.75
#2018-06-01| 698.33
#2018-06-04| 704.65
#2018-06-05| 706.59
#2018-06-06| 715.18
#2018-06-07| 719.98
#2018-06-08| 716.59
#2018-06-11| 712.52
#2018-06-12| 714.13
#2018-06-13| 713.80
#2018-06-14| 715.87
#2018-06-15| 715.87
#2018-06-18| 707.38
#2018-06-19| 692.00
#2018-06-20| 698.44
#2018-06-21| 689.90
#2018-06-22| 693.07
#2018-06-25| 690.43
#2018-06-26| 686.50
#2018-06-27| 683.38
#2018-06-28| 677.97
#2018-06-29| 684.15
#2018-07-02| 681.13
#2018-07-03| 675.08
#2018-07-04| 685.65
#2018-07-05| 686.81
#2018-07-06| 680.51
#2018-07-09| 678.04
#2018-07-10| 684.76
#2018-07-11| 675.01
#2018-07-12| 690.68
#2018-07-13| 696.97
#2018-07-16| 703.90
#2018-07-17| 706.14
#2018-07-18| 708.53
#2018-07-19| 725.15
#2018-07-20| 726.96
#2018-07-23| 737.66
#2018-07-24| 744.09
#2018-07-25| 750.36
#2018-07-26| 748.52
#2018-07-27| 751.16
#2018-07-30| 747.83
#2018-07-31| 750.53
#2018-08-01| 754.42
#2018-08-02| 745.92
#2018-08-03| 751.75
#2018-08-06| 747.12
#2018-08-07| 746.42
#2018-08-08| 755.92
#2018-08-09| 753.83
#2018-08-10| 756.43
#2018-08-13| 737.67
#2018-08-14| 737.28
#2018-08-15| 735.27
#2018-08-16| 735.25
#2018-08-17| 737.00
#2018-08-20| 739.78
#2018-08-21| 741.11
#2018-08-22| 741.11
#2018-08-23| 738.98
#2018-08-24| 733.28
#2018-08-27| 734.45
#2018-08-28| 736.41
#2018-08-29| 736.76
#2018-08-30| 731.53
#2018-08-31| 731.53
#2018-09-03| 727.12
#2018-09-04| 726.81
#2018-09-05| 723.76
#2018-09-06| 720.27
#2018-09-07| 721.33
#2018-09-10| 721.33
#2018-09-11| 721.33
#2018-09-12| 704.48
#2018-09-13| 704.59
#2018-09-14| 711.58
#2018-09-17| 711.58
#2018-09-18| 711.67
#2018-09-19| 716.19
#2018-09-20| 717.78
#2018-09-21| 719.53
#2018-09-24| 715.15
#2018-09-25| 712.88
#2018-09-26| 716.14
#2018-09-27| 718.59
#2018-09-28| 721.36
#2018-10-01| 718.30
#2018-10-02| 716.40
#2018-10-03| 714.06
#2018-10-04| 709.01
#2018-10-05| 703.38
#2018-10-08| 668.13
#2018-10-09| 664.86
#2018-10-10| 647.14
#2018-10-11| 646.92
#2018-10-12| 651.50
#2018-10-15| 653.05
#2018-10-16| 658.39
#2018-10-17| 662.25
#2018-10-18| 658.93
#2018-10-19| 646.12
#2018-10-22| 644.64
#2018-10-23| 634.18
#2018-10-24| 628.73
#2018-10-25| 620.54
#2018-10-26| 620.17
#2018-10-29| 612.19
#2018-10-30| 616.29
#2018-10-31| 626.16
#2018-11-01| 637.92
#2018-11-02| 654.71
#2018-11-05| 648.73
#2018-11-06| 648.73
#2018-11-07| 663.01
#2018-11-08| 664.61
#2018-11-09| 648.98
#2018-11-12| 645.73
#2018-11-13| 643.40
#2018-11-14| 640.35
#2018-11-15| 647.04
#2018-11-16| 649.95
#2018-11-19| 650.40
#2018-11-20| 650.40
#2018-11-21| 647.96
#2018-11-22| 642.34
#2018-11-23| 640.97
#2018-11-26| 639.31
#2018-11-27| 629.06
#2018-11-28| 623.66
#2018-11-29| 626.43
#2018-11-30| 615.62
#2018-12-03| 628.14
#2018-12-04| 633.24
#2018-12-05| 627.21
#2018-12-06| 616.26
#2018-12-07| 618.70
#2018-12-10| 604.27
#2018-12-11| 598.95
#2018-12-12| 597.00
#2018-12-13| 604.45
#2018-12-14| 594.67
#2018-12-17| 581.02
#2018-12-18| 575.58
#2018-12-19| 583.85
#2018-12-20| 580.48
#2018-12-21| 581.28
#2018-12-24| 589.20
#2018-12-25| 589.20
#2018-12-26| 586.72
#2018-12-27| 599.97
#2018-12-28| 603.09
#2018-12-31| 607.78
#2019-01-01| 607.78
#2019-01-02| 599.56
#2019-01-03| 600.46
#2019-01-04| 598.91
#2019-01-07| 613.98
#2019-01-08| 609.58
#2019-01-09| 625.24
#2019-01-10| 637.76
#2019-01-11| 637.23
#2019-01-14| 632.22
#2019-01-15| 636.73
#2019-01-16| 641.49
#2019-01-17| 641.08
#2019-01-18| 638.71
#2019-01-21| 638.71
#2019-01-22| 629.42
#2019-01-23| 624.88
#2019-01-24| 629.68
#2019-01-25| 636.88
#2019-01-28| 632.63
#2019-01-29| 628.18
#2019-01-30| 630.40
#2019-01-31| 635.12
#2019-02-01| 635.12
#2019-02-04| 634.04
#2019-02-05| 634.04
#2019-02-06| 634.04
#2019-02-07| 642.10
#2019-02-08| 641.72
#2019-02-11| 640.71
#2019-02-12| 642.08
#2019-02-13| 643.39
#2019-02-14| 643.10
#2019-02-15| 644.38
#2019-02-18| 647.82
#2019-02-19| 658.16
#2019-02-20| 674.63
#2019-02-21| 675.72
#2019-02-22| 670.91
#2019-02-25| 667.44
#2019-02-26| 669.42
#2019-02-27| 663.86
#2019-02-28| 657.83
#2019-03-01| 658.58
#2019-03-04| 654.39
#2019-03-05| 654.75
#2019-03-06| 661.23
#2019-03-07| 664.31
#2019-03-08| 663.07
#2019-03-11| 656.90
#2019-03-12| 662.60
#2019-03-13| 661.08
#2019-03-14| 662.62
#2019-03-15| 663.99
#2019-03-18| 668.15
#2019-03-19| 662.96
#2019-03-20| 664.80
#2019-03-21| 671.84
#2019-03-22| 675.12
#2019-03-25| 664.55
#2019-03-26| 670.23
#2019-03-27| 669.06
#2019-03-28| 670.08
#2019-03-29| 671.53
#2019-04-01| 671.40
#2019-04-02| 671.26
#2019-04-03| 675.95
#2019-04-04| 681.68
#2019-04-05| 681.91
#2019-04-08| 690.75
#2019-04-09| 690.52
#2019-04-10| 688.17
#2019-04-11| 680.38
#2019-04-12| 680.40
#2019-04-15| 679.61
#2019-04-16| 673.03
#2019-04-17| 673.55
#2019-04-18| 674.24
#2019-04-19| 675.24
#2019-04-22| 699.17
#2019-04-23| 704.70
#2019-04-24| 711.96
#2019-04-25| 712.88
#2019-04-26| 715.98
#2019-04-29| 710.66
#2019-04-30| 710.18
#2019-05-01| 710.18
#2019-05-02| 701.83
#2019-05-03| 702.89
#2019-05-06| 690.50
#2019-05-07| 696.40
#2019-05-08| 686.78
#2019-05-09| 676.44
#2019-05-10| 673.01
#2019-05-13| 664.48
#2019-05-14| 660.59
#2019-05-15| 670.45
#2019-05-16| 662.51
#2019-05-17| 664.95
#2019-05-20| 664.95
#2019-05-21| 652.24
#2019-05-22| 652.24
#2019-05-23| 647.10
#2019-05-24| 647.81
#2019-05-27| 649.32
#2019-05-28| 662.11
#2019-05-29| 662.10
#2019-05-30| 675.28
#2019-05-31| 682.85
#2019-06-03| 684.12
#2019-06-04| 687.06
#2019-06-05| 687.06
#2019-06-06| 687.06
#2019-06-07| 691.09
#2019-06-10| 698.21
#2019-06-11| 704.23
#2019-06-12| 707.76
#2019-06-13| 707.85
#2019-06-14| 709.01
#2019-06-17| 695.46
#2019-06-18| 702.83
#2019-06-19| 711.65
#2019-06-20| 729.46
#2019-06-21| 737.82
#2019-06-24| 728.01
#2019-06-25| 730.47
#2019-06-26| 730.05
#2019-06-27| 734.38
#2019-06-28| 735.57
#2019-07-01| 745.30
#2019-07-02| 751.97
#2019-07-03| 754.32
#2019-07-04| 757.16
#2019-07-05| 755.79
#2019-07-08| 752.07
#2019-07-09| 757.50
#2019-07-10| 757.86
#2019-07-11| 763.49
#2019-07-12| 763.80
#2019-07-15| 767.49
#2019-07-16| 766.50
#2019-07-17| 758.40
#2019-07-18| 753.98
#2019-07-19| 760.04
#2019-07-22| 759.56
#2019-07-23| 761.11
#2019-07-24| 759.03
#2019-07-25| 756.56
#2019-07-26| 747.00
#2019-07-29| 745.02
#2019-07-30| 745.02
#2019-07-31| 743.96
#2019-08-01| 744.86
#2019-08-02| 733.90
#2019-08-05| 719.38
#2019-08-06| 722.95
#2019-08-07| 724.39
#2019-08-08| 731.17
#2019-08-09| 730.79
#2019-08-12| 730.79
#2019-08-13| 719.30
#2019-08-14| 720.75
#2019-08-15| 719.05
#2019-08-16| 722.63
#2019-08-19| 722.91
#2019-08-20| 729.26
#2019-08-21| 723.72
#2019-08-22| 723.07
#2019-08-23| 727.29
#2019-08-26| 713.37
#2019-08-27| 706.82
#2019-08-28| 704.24
#2019-08-29| 705.46
#2019-08-30| 714.61
#2019-09-02| 714.61
#2019-09-03| 701.96
#2019-09-04| 710.64
#2019-09-05| 715.65
#2019-09-06| 723.29
#2019-09-09| 723.29
#2019-09-10| 727.16
#2019-09-11| 728.29
#2019-09-12| 732.30
#2019-09-13| 734.82
#2019-09-16| 734.82
#2019-09-17| 730.74
#2019-09-18| 733.74
#2019-09-19| 728.91
#2019-09-20| 734.81
#2019-09-23| 730.27
#2019-09-24| 731.87
#2019-09-25| 731.41
#2019-09-26| 732.06
#2019-09-27| 731.72
#2019-09-30| 732.61
#2019-10-01| 733.54
#2019-10-02| 731.07
#2019-10-03| 729.92
#2019-10-04| 731.70
#2019-10-07| 728.86
#2019-10-08| 735.73
#2019-10-09| 731.05
#2019-10-10| 736.48
#2019-10-11| 747.67
#2019-10-14| 749.54
#2019-10-15| 750.36
#2019-10-16| 748.85
#2019-10-17| 737.31
#2019-10-18| 737.95
#2019-10-21| 736.95
#2019-10-22| 737.90
#2019-10-23| 733.89
#2019-10-24| 733.18
#2019-10-25| 730.98
#2019-10-28| 730.98
#2019-10-29| 731.59
#2019-10-30| 723.92
#2019-10-31| 729.41
#2019-11-01| 729.87
#2019-11-04| 735.64
#2019-11-05| 740.10
#2019-11-06| 738.26
#2019-11-07| 745.69
#2019-11-08| 742.48
#2019-11-11| 737.57
#2019-11-12| 738.91
#2019-11-13| 737.85
#2019-11-14| 739.30
#2019-11-15| 737.33
#2019-11-18| 738.46
#2019-11-19| 737.41
#2019-11-20| 738.66
#2019-11-21| 739.26
#2019-11-22| 738.59
#2019-11-25| 737.74
#2019-11-26| 734.33
#2019-11-27| 733.40
#2019-11-28| 729.95
#2019-11-29| 723.60
#2019-12-02| 722.99
#2019-12-03| 720.47
#2019-12-04| 716.85
#2019-12-05| 723.13
#2019-12-06| 728.55
#2019-12-09| 724.67
#2019-12-10| 725.23
#2019-12-11| 724.70
#2019-12-12| 728.59
#2019-12-13| 733.84
#2019-12-16| 735.00
#2019-12-17| 730.43
#2019-12-18| 736.79
#2019-12-19| 731.71
#2019-12-20| 734.72
#2019-12-23| 736.22
#2019-12-24| 734.09
#2019-12-25| 734.09
#2019-12-26| 730.76
#2019-12-27| 736.14
#2019-12-30| 739.76
#2019-12-31| 735.83
#2020-01-01| 735.83
#2020-01-02| 739.11
#2020-01-03| 743.33
#2020-01-06| 740.09
#2020-01-07| 739.95
#2020-01-08| 728.21
#2020-01-09| 728.72
#2020-01-10| 732.46
#2020-01-13| 733.32
#2020-01-14| 730.76
#2020-01-15| 728.52
#2020-01-16| 735.16
#2020-01-17| 739.02
#2020-01-20| 737.35
#2020-01-21| 735.13
#2020-01-22| 732.57
#2020-01-23| 731.01
#2020-01-24| 731.08
#2020-01-27| 731.08
#2020-01-28| 709.94
#2020-01-29| 713.26
#2020-01-30| 712.63
#2020-01-31| 693.21
#2020-02-03| 687.40
#2020-02-04| 698.41
#2020-02-05| 707.46
#2020-02-06| 713.76
#2020-02-07| 709.99
#2020-02-10| 699.85
#2020-02-11| 709.51
#2020-02-12| 715.70
#2020-02-13| 724.32
#2020-02-14| 730.85
#2020-02-17| 728.38
#2020-02-18| 716.96
#2020-02-19| 713.80
#2020-02-20| 707.90
#2020-02-21| 700.15
#2020-02-24| 662.77
#2020-02-25| 670.76
#2020-02-26| 668.15
#2020-02-27| 665.39
#2020-02-28| 647.91
#2020-03-02| 634.73
#2020-03-03| 637.28
#2020-03-04| 648.37
#2020-03-05| 655.97
#2020-03-06| 643.03
#2020-03-09| 587.57
#2020-03-10| 594.94
#2020-03-11| 613.77
#2020-03-12| 596.16
#2020-03-13| 555.00
#2020-03-16| 511.12
#2020-03-17| 506.06
#2020-03-18| 481.37
#2020-03-19| 452.44
#2020-03-20| 488.00
#2020-03-23| 454.21
#2020-03-24| 470.35
#2020-03-25| 490.22
#2020-03-26| 500.07
#2020-03-27| 508.19
#2020-03-30| 498.77
#2020-03-31| 508.55
#2020-04-01| 506.67
#2020-04-02| 514.58
#2020-04-03| 513.65
#2020-04-06| 521.22
#2020-04-07| 539.48
#2020-04-08| 532.60
#2020-04-09| 536.00
#2020-04-10| 539.03
#2020-04-13| 534.71
#2020-04-14| 550.38
#2020-04-15| 561.13
#2020-04-16| 556.85
#2020-04-17| 566.54
#2020-04-20| 573.20
#2020-04-21| 558.00
#2020-04-22| 562.57
#2020-04-23| 569.33
#2020-04-24| 562.51
#2020-04-27| 561.18
#2020-04-28| 562.84
#2020-04-29| 566.52
#2020-04-30| 581.38
#2020-05-01| 581.38
#2020-05-04| 576.17
#2020-05-05| 582.95
#2020-05-06| 572.74
#2020-05-07| 572.74
#2020-05-08| 577.92
#2020-05-11| 577.92
#2020-05-12| 575.11
#2020-05-13| 578.40
#2020-05-14| 565.00
#2020-05-15| 572.46
#2020-05-18| 587.94
#2020-05-19| 602.30
#2020-05-20| 605.47
#2020-05-21| 614.24
#2020-05-22| 600.66
#2020-05-25| 600.66
#2020-05-26| 600.66
#2020-05-27| 609.81
#2020-05-28| 609.80
#2020-05-29| 622.18
#2020-06-01| 624.62
#2020-06-02| 641.69
#2020-06-03| 643.51
#2020-06-04| 647.02
#2020-06-05| 639.95
#2020-06-08| 639.95
#2020-06-09| 653.74
#2020-06-10| 666.37
#2020-06-11| 661.15
#2020-06-12| 652.81
#2020-06-15| 631.76
#2020-06-16| 639.82
#2020-06-17| 642.76
#2020-06-18| 631.15
#2020-06-19| 626.49
#2020-06-22| 622.42
#2020-06-23| 625.54
#2020-06-24| 629.85
#2020-06-25| 620.92
#2020-06-26| 617.33
#2020-06-29| 618.12
#2020-06-30| 622.23
#2020-07-01| 627.70
#2020-07-02| 631.75
#2020-07-03| 634.37
#2020-07-06| 646.38
#2020-07-07| 636.01
#2020-07-08| 641.89
#2020-07-09| 640.33
#2020-07-10| 636.18
#2020-07-13| 638.72
#2020-07-14| 630.28
#2020-07-15| 633.80
#2020-07-16| 628.08
#2020-07-17| 636.58
#2020-07-20| 635.22
#2020-07-21| 632.09
#2020-07-22| 643.94
#2020-07-23| 649.49
#2020-07-24| 644.13
#2020-07-27| 650.46
#2020-07-28| 654.86
#2020-07-29| 652.67
#2020-07-30| 652.87
#2020-07-31| 652.87
#2020-08-03| 645.19
#2020-08-04| 646.85
#2020-08-05| 655.88
#2020-08-06| 661.58
#2020-08-07| 652.74
#2020-08-10| 648.13
#2020-08-11| 648.72
#2020-08-12| 649.42
#2020-08-13| 655.50
#2020-08-14| 652.63
#2020-08-17| 653.87
#2020-08-18| 656.71
#2020-08-19| 660.10
#2020-08-20| 660.10
#2020-08-21| 663.58
#2020-08-24| 664.72
#2020-08-25| 661.18
#2020-08-26| 664.43
#2020-08-27| 663.95
#2020-08-28| 661.93
#2020-08-31| 661.93
#2020-09-01| 667.36
#2020-09-02| 679.15
#2020-09-03| 676.67
#2020-09-04| 670.62
#2020-09-07| 668.32
#2020-09-08| 665.38
#2020-09-09| 657.11
#2020-09-10| 655.46
#2020-09-11| 653.76
#2020-09-14| 665.71
#2020-09-15| 674.79
#2020-09-16| 674.79
#2020-09-17| 668.69
#2020-09-18| 674.37
#2020-09-21| 665.45
#2020-09-22| 664.35
#2020-09-23| 653.04
#2020-09-24| 649.96
#2020-09-25| 649.30
#2020-09-28| 652.75
#2020-09-29| 664.44
#2020-09-30| 669.75
#2020-10-01| 671.57
#2020-10-02| 657.54
#2020-10-05| 664.29
#2020-10-06| 663.44
#2020-10-07| 660.14
#2020-10-08| 669.89
#2020-10-09| 675.61
#2020-10-12| 670.03
#2020-10-13| 668.86
#2020-10-14| 664.40
#2020-10-15| 664.04
#2020-10-16| 666.41
#2020-10-19| 662.04
#2020-10-20| 656.37
#2020-10-21| 654.63
#2020-10-22| 660.46
#2020-10-23| 660.04
#2020-10-26| 647.31
#2020-10-27| 646.64
#2020-10-28| 647.87
#2020-10-29| 647.87
#2020-10-30| 630.71
#2020-11-02| 630.13
#2020-11-03| 631.96
#2020-11-04| 640.66
#2020-11-05| 660.46
#2020-11-06| 673.77
#2020-11-09| 678.39
#2020-11-10| 686.09
#2020-11-11| 680.22
#2020-11-12| 685.58
#2020-11-13| 682.84
#2020-11-16| 699.63
#2020-11-17| 704.81
#2020-11-18| 694.66
#2020-11-19| 682.75
#2020-11-20| 695.97
#2020-11-23| 702.75
#2020-11-24| 685.65
#2020-11-25| 688.05
#2020-11-26| 699.50
#2020-11-27| 693.76
#2020-11-30| 683.91
#2020-12-01| 696.78
#2020-12-02| 699.49
#2020-12-03| 712.64
#2020-12-04| 716.93
#2020-12-07| 715.29
#2020-12-08| 718.16
#2020-12-09| 719.53
#2020-12-10| 717.98
#2020-12-11| 722.73
#2020-12-14| 717.04
#2020-12-15| 720.17
#2020-12-16| 726.81
#2020-12-17| 725.53
#2020-12-18| 709.56
#2020-12-21| 706.85
#2020-12-22| 698.25
#2020-12-23| 707.46
#2020-12-24| 707.17
#2020-12-25| 707.17
#2020-12-28| 722.20
#2020-12-29| 725.64
#2020-12-30| 731.69
#2020-12-31| 732.73
#2021-01-01| 732.73
#2021-01-04| 727.43
#2021-01-05| 720.43
#2021-01-06| 711.70
#2021-01-07| 702.89
#2021-01-08| 703.42
#2021-01-11| 694.57
#2021-01-12| 700.82
#2021-01-13| 719.27
#2021-01-14| 721.22
#2021-01-15| 721.91
#2021-01-18| 722.46
#2021-01-19| 719.56
#2021-01-20| 719.77
#2021-01-21| 717.62
#2021-01-22| 711.75
#2021-01-25| 693.67
#2021-01-26| 696.37
#2021-01-27| 710.26
#2021-01-28| 710.26
#2021-01-29| 698.35
#2021-02-01| 698.35
#2021-02-02| 708.41
#2021-02-03| 713.70
#2021-02-04| 706.59
#2021-02-05| 709.01
#2021-02-08| 713.69
#2021-02-09| 719.47
#2021-02-10| 721.15
#2021-02-11| 725.19
#2021-02-12| 725.19
#2021-02-15| 734.91
#2021-02-16| 738.82
#2021-02-17| 725.61
#2021-02-18| 717.32
#2021-02-19| 728.19
#2021-02-22| 732.34
#2021-02-23| 732.68
#2021-02-24| 734.96
#2021-02-25| 745.75
#2021-02-26| 735.99
#2021-03-01| 727.77
#2021-03-02| 735.84
#2021-03-03| 738.16
#2021-03-04| 727.56
#2021-03-05| 725.62
#2021-03-08| 713.38
#2021-03-09| 722.44
#2021-03-10| 731.51
#2021-03-11| 736.84
#2021-03-12| 730.25
#2021-03-15| 726.79
#2021-03-16| 738.07
#2021-03-17| 737.07
#2021-03-18| 740.53
#2021-03-19| 745.00
#2021-03-22| 734.77
#2021-03-23| 730.29
#2021-03-24| 731.25
#2021-03-25| 733.42
#2021-03-26| 734.31
#2021-03-29| 738.69
#2021-03-30| 734.67
#2021-03-31| 732.13
#2021-04-01| 740.02
#2021-04-02| 737.64
#2021-04-05| 741.85
#2021-04-06| 740.01
#2021-04-07| 745.05
#2021-04-08| 743.74
#2021-04-09| 745.22
#2021-04-12| 745.21
#2021-04-13| 739.71
#2021-04-14| 741.17
#2021-04-15| 727.05
#2021-04-16| 719.74
#2021-04-19| 714.53
#2021-04-20| 717.55
#2021-04-21| 711.63
#2021-04-22| 715.39
#2021-04-23| 710.65
#2021-04-26| 721.04
#2021-04-27| 717.98
#2021-04-28| 712.83
#2021-04-29| 712.83
#2021-04-30| 711.72
#2021-05-03| 701.04
#2021-05-04| 699.39
#2021-05-05| 693.09
#2021-05-06| 687.35
#2021-05-07| 687.32
#2021-05-10| 685.75
#2021-05-11| 673.27
#2021-05-12| 669.19
#2021-05-13| 669.19
#2021-05-14| 669.19
#2021-05-17| 658.50
#2021-05-18| 666.28
#2021-05-19| 649.58
#2021-05-20| 639.14
#2021-05-21| 639.66
#2021-05-24| 652.40
#2021-05-25| 654.81
#2021-05-26| 654.81
#2021-05-27| 663.27
#2021-05-28| 659.12
#2021-05-31| 657.42
#2021-06-01| 664.09
#2021-06-02| 679.19
#2021-06-03| 679.71
#2021-06-04| 674.53
#2021-06-07| 674.53
#2021-06-08| 680.27
#2021-06-09| 671.21
#2021-06-10| 676.20
#2021-06-11| 680.18
#2021-06-14| 680.30
#2021-06-15| 686.49
#2021-06-16| 683.55
#2021-06-17| 678.45
#2021-06-18| 681.02
#2021-06-21| 671.30
#2021-06-22| 668.40
#2021-06-23| 663.26
#2021-06-24| 655.17
#2021-06-25| 656.37
#2021-06-28| 651.33
#2021-06-29| 654.56
#2021-06-30| 653.26
#2021-07-01| 651.27
#2021-07-02| 650.09
#2021-07-05| 649.51
#2021-07-06| 652.70
#2021-07-07| 658.30
#2021-07-08| 640.63
#2021-07-09| 643.35
#2021-07-12| 638.49
#2021-07-13| 647.27
#2021-07-14| 646.84
#2021-07-15| 647.44
#2021-07-16| 651.18
#2021-07-19| 647.75
#2021-07-20| 647.75
#2021-07-21| 645.70
#2021-07-22| 652.56
#2021-07-23| 653.54
#2021-07-26| 649.11
#2021-07-27| 652.13
#2021-07-28| 649.32
#2021-07-29| 643.44
#2021-07-30| 642.78
#2021-08-02| 649.40
#2021-08-03| 654.71
#2021-08-04| 650.84
#2021-08-05| 652.81
#2021-08-06| 650.71
#2021-08-09| 650.64
#2021-08-10| 650.64
#2021-08-11| 648.40
#2021-08-12| 647.42
#2021-08-13| 642.60
#2021-08-16| 641.47
#2021-08-17| 650.64
#2021-08-18| 653.97
#2021-08-19| 647.86
#2021-08-20| 654.18
#2021-08-23| 658.30
#2021-08-24| 668.67
#2021-08-25| 672.95
#2021-08-26| 684.67
#2021-08-27| 685.89
#2021-08-30| 692.33
#2021-08-31| 692.33
#2021-09-01| 689.82
#2021-09-02| 686.78
#2021-09-03| 697.97
#2021-09-06| 706.76
#2021-09-07| 704.25
#2021-09-08| 710.39
#2021-09-09| 697.19
#2021-09-10| 695.49
#2021-09-13| 694.40
#2021-09-14| 694.43
#2021-09-15| 693.64
#2021-09-16| 693.64
#2021-09-17| 700.86
#2021-09-20| 686.98
#2021-09-21| 689.79
#2021-09-22| 693.90
#2021-09-23| 703.89
#2021-09-24| 707.62
#2021-09-27| 704.47
#2021-09-28| 701.27
#2021-09-29| 700.93
#2021-09-30| 701.98
#2021-10-01| 695.69
#2021-10-04| 703.66
#2021-10-05| 705.13
#2021-10-06| 711.62
#2021-10-07| 707.30
#2021-10-08| 709.55
#2021-10-11| 710.69
#2021-10-12| 711.26
#2021-10-13| 720.00
#2021-10-14| 718.81
#2021-10-15| 723.33
#2021-10-18| 723.38
#2021-10-19| 723.38
#2021-10-20| 725.34
#2021-10-21| 723.82
#2021-10-22| 722.21
#2021-10-25| 721.44
#2021-10-26| 721.24
#2021-10-27| 718.63
#2021-10-28| 718.59
#2021-10-29| 722.01
#2021-11-01| 705.46
#2021-11-02| 714.14
#2021-11-03| 714.10
#2021-11-04| 714.10
#2021-11-05| 714.32
#2021-11-08| 713.07
#2021-11-09| 712.11
#2021-11-10| 709.26
#2021-11-11| 704.25
#2021-11-12| 712.58
#2021-11-15| 704.29
#2021-11-16| 704.47
#2021-11-17| 697.35
#2021-11-18| 694.17
#2021-11-19| 693.40
#2021-11-22| 694.13
#2021-11-23| 690.45
#2021-11-24| 683.63
#2021-11-25| 685.71
#2021-11-26| 671.03
#2021-11-29| 664.20
#2021-11-30| 670.70
#2021-12-01| 666.50
#2021-12-02| 647.37
#2021-12-03| 647.21
#2021-12-06| 643.32
#2021-12-07| 648.18
#2021-12-08| 654.18
#2021-12-09| 660.83
#2021-12-10| 657.77
#2021-12-13| 655.12
#2021-12-14| 647.77
#2021-12-15| 652.45
#2021-12-16| 661.33
#2021-12-17| 660.98
#2021-12-20| 653.35
#2021-12-21| 658.76
#2021-12-22| 658.97
#2021-12-23| 668.53
#2021-12-24| 671.44
#2021-12-27| 676.24
#2021-12-28| 679.84
#2021-12-29| 683.73
#2021-12-30| 688.02
#2021-12-31| 690.64
#2022-01-03| 688.88
#2022-01-04| 689.35
#2022-01-05| 686.35
#2022-01-06| 677.09
#2022-01-07| 678.94
#2022-01-10| 667.99
#2022-01-11| 664.58
#2022-01-12| 668.99
#2022-01-13| 662.06
#2022-01-14| 645.87
#2022-01-17| 642.69
#2022-01-18| 642.69
#2022-01-19| 626.10
#2022-01-20| 630.24
#2022-01-21| 626.53
#2022-01-24| 624.49
#2022-01-25| 620.16
#2022-01-26| 627.49
#2022-01-27| 619.98
#2022-01-28| 622.43
#2022-01-31| 622.80
#2022-02-01| 622.80
#2022-02-02| 622.80
#2022-02-03| 630.78
#2022-02-04| 629.61
#2022-02-07| 628.14
#2022-02-08| 634.37
#2022-02-09| 639.76
#2022-02-10| 643.37
#2022-02-11| 642.91
#2022-02-14| 635.57
#2022-02-15| 635.47
#2022-02-16| 639.03
#2022-02-17| 641.21
#2022-02-18| 634.60
#2022-02-21| 624.67
#2022-02-22| 612.12
#2022-02-23| 618.62
#2022-02-24| 608.42
#2022-02-25| 616.21
#2022-02-28| 610.41
#2022-03-01| 611.46
#2022-03-02| 607.30
#2022-03-03| 603.90
#2022-03-04| 594.47
#2022-03-07| 574.95
#2022-03-08| 564.21
#2022-03-09| 584.73
#2022-03-10| 588.31
#2022-03-11| 592.01
#2022-03-14| 586.26
#2022-03-15| 577.42
#2022-03-16| 596.01
#2022-03-17| 609.97
#2022-03-18| 604.53
#2022-03-21| 612.32
#2022-03-22| 616.39
#2022-03-23| 623.30
#2022-03-24| 621.78
#2022-03-25| 631.42
#2022-03-28| 623.10
#2022-03-29| 614.66
#2022-03-30| 622.16
#2022-03-31| 628.75
#2022-04-01| 630.81
#2022-04-04| 630.40
#2022-04-05| 638.78
#2022-04-06| 637.16
#2022-04-07| 632.84
#2022-04-08| 634.09
#2022-04-11| 617.03
#2022-04-12| 616.07
#2022-04-13| 622.90
#2022-04-14| 623.16
#2022-04-15| 620.67
#2022-04-18| 612.16
#2022-04-19| 612.16
#2022-04-20| 615.52
#2022-04-21| 613.43
#2022-04-22| 603.34
#2022-04-25| 585.75
#2022-04-26| 593.02
#2022-04-27| 588.16
#2022-04-28| 596.95
#2022-04-29| 600.12
#2022-05-02| 600.12
#2022-05-03| 600.12
#2022-05-04| 600.12
#2022-05-05| 594.95
#2022-05-06| 580.89
#2022-05-09| 571.58
#2022-05-10| 577.72
#2022-05-11| 576.34
#2022-05-12| 562.33
#2022-05-13| 563.30
#2022-05-16| 563.30
#2022-05-17| 567.76
#2022-05-18| 572.85
#2022-05-19| 566.15
#2022-05-20| 573.66
#2022-05-23| 576.75
#2022-05-24| 567.79
#2022-05-25| 561.29
#2022-05-26| 558.39
#2022-05-27| 564.75
#2022-05-30| 569.51
#2022-05-31| 569.54
#2022-06-01| 570.51
#2022-06-02| 573.74
#2022-06-03| 579.87
#2022-06-06| 579.87
#2022-06-07| 574.45
#2022-06-08| 577.00
#2022-06-09| 577.19
#2022-06-10| 570.18
#2022-06-13| 547.86
#2022-06-14| 549.78
#2022-06-15| 545.52
#2022-06-16| 549.01
#2022-06-17| 550.96
#2022-06-20| 541.77
#2022-06-21| 552.63
#2022-06-22| 542.14
#2022-06-23| 542.56
#2022-06-24| 546.07
#2022-06-27| 549.25
#2022-06-28| 550.48
#2022-06-29| 546.68
#2022-06-30| 546.45
#2022-07-01| 543.60
#2022-07-04| 536.24
#2022-07-05| 535.49
#2022-07-06| 532.68
#2022-07-07| 531.44
#2022-07-08| 534.94
#2022-07-11| 534.94
#2022-07-12| 525.21
#2022-07-13| 521.59
#2022-07-14| 520.45
#2022-07-15| 522.01
#2022-07-18| 531.38
#2022-07-19| 532.09
#2022-07-20| 537.20
#2022-07-21| 542.46
#2022-07-22| 549.14
#2022-07-25| 548.14
#2022-07-26| 545.30
#2022-07-27| 550.46
#2022-07-28| 561.98
#2022-07-29| 564.73
#2022-08-01| 567.40
#2022-08-02| 557.85
#2022-08-03| 558.82
#2022-08-04| 564.32
#2022-08-05| 562.15
#2022-08-08| 560.39
#2022-08-09| 560.25
#2022-08-10| 552.16
#2022-08-11| 566.81
#2022-08-12| 565.75
#2022-08-15| 565.81
#2022-08-16| 566.62
#2022-08-17| 567.87
#2022-08-18| 563.63
#2022-08-19| 563.89
#2022-08-22| 555.30
#2022-08-23| 554.78
#2022-08-24| 553.12
#2022-08-25| 560.83
#2022-08-26| 562.31
#2022-08-29| 550.97
#2022-08-30| 554.48
#2022-08-31| 554.48
#2022-09-01| 548.14
#2022-09-02| 550.09
#2022-09-05| 548.63
#2022-09-06| 553.18
#2022-09-07| 551.50
#2022-09-08| 555.94
#2022-09-09| 556.76
#2022-09-12| 561.92
#2022-09-13| 560.06
#2022-09-14| 552.19
#2022-09-15| 547.22
#2022-09-16| 547.22
#2022-09-19| 542.98
#2022-09-20| 548.72
#2022-09-21| 543.14
#2022-09-22| 542.47
#2022-09-23| 535.02
#2022-09-26| 527.07
#2022-09-27| 526.56
#2022-09-28| 519.24
#2022-09-29| 515.67
#2022-09-30| 521.45
#2022-10-03| 512.88
#2022-10-04| 518.86
#2022-10-05| 522.10
#2022-10-06| 520.82
#2022-10-07| 518.40
#2022-10-10| 518.40
#2022-10-11| 503.06
#2022-10-12| 497.07
#2022-10-13| 493.23
#2022-10-14| 491.67
#2022-10-17| 483.93
#2022-10-18| 490.21
#2022-10-19| 489.30
#2022-10-20| 486.76
#2022-10-21| 489.62
#2022-10-24| 489.62
#2022-10-25| 494.61
#2022-10-26| 498.98
#2022-10-27| 501.04
#2022-10-28| 498.70
#2022-10-31| 499.41
#2022-11-01| 494.55
#2022-11-02| 492.58
#2022-11-03| 484.48
#2022-11-04| 488.38
#2022-11-07| 491.55
#2022-11-08| 487.81
#2022-11-09| 493.27
#2022-11-10| 492.47
#2022-11-11| 516.02
#2022-11-14| 520.85
#2022-11-15| 524.81
#2022-11-16| 521.10
#2022-11-17| 518.23
#2022-11-18| 518.23
#2022-11-21| 517.58
#2022-11-22| 516.76
#2022-11-23| 521.13
#2022-11-24| 557.87
#2022-11-25| 557.95
#2022-11-28| 557.95
#2022-11-29| 552.65
#2022-11-30| 568.09
#2022-12-01| 585.32
#2022-12-02| 589.72
#2022-12-05| 588.74
#2022-12-06| 584.68
#2022-12-07| 581.70
#2022-12-08| 581.43
#2022-12-09| 584.30
#2022-12-12| 580.31
#2022-12-13| 582.45
#2022-12-14| 588.31
#2022-12-15| 580.32
#2022-12-16| 579.36
#2022-12-19| 580.41
#2022-12-20| 574.52
#2022-12-21| 569.93
#2022-12-22| 574.64
#2022-12-23| 576.33
#2022-12-26| 576.33
#2022-12-27| 579.70
#2022-12-28| 575.05
#2022-12-29| 575.04
#2022-12-30| 581.79
#2023-01-02| 581.79
#2023-01-03| 580.63
#2023-01-04| 584.72
#2023-01-05| 588.08
#2023-01-06| 587.13
#2023-01-09| 603.90
#2023-01-10| 607.06
#2023-01-11| 610.73
#2023-01-12| 614.67
#2023-01-13| 617.51
#2023-01-16| 625.13
#2023-01-17| 625.31
#2023-01-18| 627.83
#2023-01-19| 629.52
#2023-01-20| 633.93
#2023-01-23| 633.93
#2023-01-24| 633.93
#2023-01-25| 643.00
#2023-01-26| 649.32
#2023-01-27| 649.92
#2023-01-30| 651.36
#2023-01-31| 641.43
#2023-02-01| 641.43
#2023-02-02| 649.03
#2023-02-03| 646.79
#2023-02-06| 646.79
#2023-02-07| 635.12
#2023-02-08| 637.22
#2023-02-09| 631.76
#2023-02-10| 633.90
#2023-02-13| 625.84
#2023-02-14| 629.74
#2023-02-15| 624.90
#2023-02-16| 623.25
#2023-02-17| 613.02
#2023-02-20| 611.46
#2023-02-21| 608.18
#2023-02-22| 603.83
#2023-02-23| 608.20
#2023-02-24| 614.81
#2023-02-27| 602.70
#2023-02-28| 601.34
#2023-03-01| 606.34
#2023-03-02| 602.21
#2023-03-03| 600.56
#2023-03-06| 601.74
#2023-03-07| 602.60
#2023-03-08| 595.28
#2023-03-09| 591.20
#2023-03-10| 587.09
#2023-03-13| 587.91
#2023-03-14| 578.97
#2023-03-15| 582.97
#2023-03-16| 573.26
#2023-03-17| 587.07
#2023-03-20| 579.37
#2023-03-21| 581.42
#2023-03-22| 585.78
#2023-03-23| 593.27
#2023-03-24| 588.85
#2023-03-27| 588.68
#2023-03-28| 589.78
#2023-03-29| 593.22
#2023-03-30| 598.37
#2023-03-31| 602.53
#2023-04-03| 604.48
#2023-04-04| 608.75
#2023-04-05| 605.93
#2023-04-06| 605.76
#2023-04-07| 607.08
#2023-04-10| 603.42
#2023-04-11| 604.35
#2023-04-12| 608.52
#2023-04-13| 614.27
#2023-04-14| 613.45
#2023-04-17| 606.34
#2023-04-18| 603.44
#2023-04-19| 599.08
#2023-04-20| 598.39
#2023-04-21| 598.39
#2023-04-24| 598.39
#2023-04-25| 596.91
#2023-04-26| 592.30
#2023-04-27| 595.27
#2023-04-28| 593.15
#2023-05-01| 593.15
#2023-05-02| 591.39
#2023-05-03| 590.18
#2023-05-04| 590.18
#2023-05-05| 590.64
#2023-05-08| 590.09
#2023-05-09| 587.65
#2023-05-10| 587.76
#2023-05-11| 581.88
#2023-05-12| 578.60
#2023-05-15| 575.25
#2023-05-16| 573.25
#2023-05-17| 574.13
#2023-05-18| 571.10
#2023-05-19| 570.39
#2023-05-22| 567.29
#2023-05-23| 562.29
#2023-05-24| 555.14
#2023-05-25| 549.95
#2023-05-26| 556.39
#2023-05-29| 560.86
#2023-05-30| 563.27
#2023-05-31| 564.01
#2023-06-01| 562.07
#2023-06-02| 566.71
#2023-06-05| 566.71
#2023-06-06| 558.90
#2023-06-07| 558.05
#2023-06-08| 550.36
#2023-06-09| 555.69
#2023-06-12| 555.01
#2023-06-13| 563.39
#2023-06-14| 568.64
#2023-06-15| 565.75
#2023-06-16| 568.87
#2023-06-19| 566.70
#2023-06-20| 562.66
#2023-06-21| 564.34
#2023-06-22| 563.36
#2023-06-23| 563.83
#2023-06-26| 560.89
#2023-06-27| 563.35
#2023-06-28| 564.88
#2023-06-29| 564.88
#2023-06-30| 563.90
#2023-07-03| 565.46
#2023-07-04| 567.91
#2023-07-05| 569.23
#2023-07-06| 565.17
#2023-07-07| 562.14
#2023-07-10| 559.97
#2023-07-11| 566.55
#2023-07-12| 571.81
#2023-07-13| 580.73
#2023-07-14| 597.41
#2023-07-17| 593.19
#2023-07-18| 593.53
#2023-07-19| 593.53
#2023-07-20| 592.17
#2023-07-21| 587.96
#2023-07-24| 587.17
#2023-07-25| 592.85
#2023-07-26| 593.40
#2023-07-27| 598.98
#2023-07-28| 591.80
#2023-07-31| 594.33
#2023-08-01| 592.73
#2023-08-02| 587.60
#2023-08-03| 587.55
#2023-08-04| 588.00
#2023-08-07| 589.86
#2023-08-08| 589.22
#2023-08-09| 592.32
#2023-08-10| 592.08
#2023-08-11| 593.35
#2023-08-14| 593.55
#2023-08-15| 594.48
#2023-08-16| 596.49
#2023-08-17| 593.85
#2023-08-18| 588.51
#2023-08-21| 586.38
#2023-08-22| 588.98
#2023-08-23| 585.42
#2023-08-24| 589.58
#2023-08-25| 596.23
#2023-08-28| 598.58
#2023-08-29| 600.59
#2023-08-30| 609.28
#2023-08-31| 609.28
#2023-09-01| 614.61
#2023-09-04| 609.48
#2023-09-05| 602.65
#2023-09-06| 604.46
#2023-09-07| 593.00
#2023-09-08| 591.23
#2023-09-11| 591.47
#2023-09-12| 587.51
#2023-09-13| 587.48
#2023-09-14| 589.69
#2023-09-15| 596.99
#2023-09-18| 593.81
#2023-09-19| 593.33
#2023-09-20| 598.06
#2023-09-21| 594.33
#2023-09-22| 596.93
#2023-09-25| 595.93
#2023-09-26| 594.95
#2023-09-27| 586.35
#2023-09-28| 586.35
#2023-09-29| 590.86
#2023-10-02| 583.97
#2023-10-03| 579.32
#2023-10-04| 577.33
#2023-10-05| 580.69
#2023-10-06| 583.04
#2023-10-09| 581.45
#2023-10-10| 586.44
#2023-10-11| 588.31
#2023-10-12| 594.62
#2023-10-13| 591.22
#2023-10-16| 586.25
#2023-10-17| 586.76
#2023-10-18| 585.60
#2023-10-19| 577.21
#2023-10-20| 575.52
#2023-10-23| 570.37
#2023-10-24| 576.52
#2023-10-25| 577.22
#2023-10-26| 579.74
#2023-10-27| 580.00
#2023-10-30| 579.68
#2023-10-31| 581.95
#2023-11-01| 575.09
#2023-11-02| 582.10
#2023-11-03| 585.26
#2023-11-06| 604.75
#2023-11-07| 597.35
#2023-11-08| 598.05
#2023-11-09| 594.34
#2023-11-10| 590.09
#2023-11-13| 590.09
#2023-11-14| 589.73
#2023-11-15| 601.21
#2023-11-16| 599.82
#2023-11-17| 600.48
#2023-11-20| 602.53
#2023-11-21| 603.84
#2023-11-22| 599.81
#2023-11-23| 596.65
#2023-11-24| 595.85
#2023-11-27| 592.24
#2023-11-28| 591.07
#2023-11-29| 591.20
#2023-11-30| 595.96
#2023-12-01| 585.59
#2023-12-04| 582.24
#2023-12-05| 580.82
#2023-12-06| 577.72
#2023-12-07| 575.44
#2023-12-08| 575.35
#2023-12-11| 573.31
#2023-12-12| 575.04
#2023-12-13| 574.89
#2023-12-14| 582.83
#2023-12-15| 591.83
#2023-12-18| 585.48
#2023-12-19| 588.11
#2023-12-20| 593.02
#2023-12-21| 593.58
#2023-12-22| 596.50
#2023-12-25| 596.50
#2023-12-26| 597.39
#2023-12-27| 597.79
#2023-12-28| 600.68
#2023-12-29| 600.65
#2024-01-01| 600.65
#2024-01-02| 601.95
#2024-01-03| 601.27
#2024-01-04| 610.55
#2024-01-05| 612.10
#2024-01-08| 619.42
#2024-01-09| 619.95
#2024-01-10| 617.73
#2024-01-11| 621.43
#2024-01-12| 625.43
#2024-01-15| 626.38
#2024-01-16| 616.97
#2024-01-17| 613.42
#2024-01-18| 607.35
#2024-01-19| 613.58
#2024-01-22| 620.63
#2024-01-23| 619.43
#2024-01-24| 617.70
#2024-01-25| 617.70
#2024-01-26| 623.96
#2024-01-29| 620.16
#2024-01-30| 617.98
#2024-01-31| 613.00
#2024-02-01| 613.00
#2024-02-02| 615.05
#2024-02-05| 612.17
#2024-02-06| 611.47
#2024-02-07| 609.42
#2024-02-08| 611.33
#2024-02-09| 612.47
#2024-02-12| 612.47
#2024-02-13| 621.70
#2024-02-14| 618.14
#2024-02-15| 618.75
#2024-02-16| 618.42
#2024-02-19| 616.96
#2024-02-20| 620.30
#2024-02-21| 620.39
#2024-02-22| 623.48
#2024-02-23| 624.98
#2024-02-26| 625.71
#2024-02-27| 632.47
#2024-02-28| 626.98
#2024-02-29| 633.86
#2024-03-01| 625.89
#2024-03-04| 629.66
#2024-03-05| 626.50
#2024-03-06| 626.31
#2024-03-07| 629.86
#2024-03-08| 634.74
#2024-03-11| 639.08
#2024-03-12| 637.09
#2024-03-13| 637.52
#2024-03-14| 642.95
#2024-03-15| 647.63
#2024-03-18| 647.43
#2024-03-19| 643.63
#2024-03-20| 641.58
#2024-03-21| 650.06
#2024-03-22| 648.89
#2024-03-25| 655.55
#2024-03-26| 663.62
#2024-03-27| 672.82
#2024-03-28| 672.82
#2024-03-29| 677.78
#2024-04-01| 673.87
#2024-04-02| 670.57
#2024-04-03| 672.76
#2024-04-04| 675.33
#2024-04-05| 675.49
#2024-04-08| 676.97
#2024-04-09| 675.64
#2024-04-10| 675.64
#2024-04-11| 675.64
#2024-04-12| 676.58
#2024-04-15| 664.83
#2024-04-16| 652.86
#2024-04-17| 658.11
#2024-04-18| 662.29
#2024-04-19| 657.56
#2024-04-22| 663.28
#2024-04-23| 669.26
#2024-04-24| 673.30
#2024-04-25| 671.85
#2024-04-26| 677.90
#2024-04-29| 682.78
#2024-04-30| 689.19
#2024-05-01| 689.19
#2024-05-02| 692.19
#2024-05-03| 703.20
#2024-05-06| 712.18
#2024-05-07| 712.57
#2024-05-08| 715.46
#2024-05-09| 712.70
#2024-05-10| 712.78
#2024-05-13| 721.32
#2024-05-14| 724.05
#2024-05-15| 723.45
#2024-05-16| 731.80
#2024-05-17| 741.24
#2024-05-20| 751.11
#2024-05-21| 746.68
#2024-05-22| 746.68
#2024-05-23| 757.06
#2024-05-24| 755.15
#2024-05-27| 765.90
#2024-05-28| 758.58
#2024-05-29| 756.78
#2024-05-30| 761.36
#2024-05-31| 758.68
#2024-06-03| 758.68
#2024-06-04| 766.67
#2024-06-05| 767.96
#2024-06-06| 767.72
#2024-06-07| 773.65
#2024-06-10| 770.24
#2024-06-11| 788.16
#2024-06-12| 794.80
#2024-06-13| 805.54
#2024-06-14| 798.37
#2024-06-17| 798.37
#2024-06-18| 797.34
#2024-06-19| 787.94
#2024-06-20| 786.49
#2024-06-21| 795.25
#2024-06-24| 795.87
#2024-06-25| 791.42
#2024-06-26| 794.43
#2024-06-27| 797.43
#2024-06-28| 802.48
#2024-07-01| 804.55
#2024-07-02| 813.30
#2024-07-03| 838.63
#2024-07-04| 838.59
#2024-07-05| 838.06
#2024-07-08| 838.06
#2024-07-09| 841.88
#2024-07-10| 853.35
#2024-07-11| 868.01
#2024-07-12| 867.91
#2024-07-15| 875.69
#2024-07-16| 873.30
#2024-07-17| 889.54
#2024-07-18| 885.94
#2024-07-19| 876.22
#2024-07-22| 863.99
#2024-07-23| 874.29
#2024-07-24| 863.85
#2024-07-25| 847.76
#2024-07-26| 851.19
#2024-07-29| 864.28
#2024-07-30| 866.00
#2024-07-31| 869.62
#2024-08-01| 873.82
#2024-08-02| 854.00
#2024-08-05| 796.02
#2024-08-06| 820.55
#2024-08-07| 837.65
#2024-08-08| 830.53
#2024-08-09| 857.47
#2024-08-12| 858.12
#2024-08-13| 852.69
#2024-08-14| 869.37
#2024-08-15| 854.89
#2024-08-16| 855.95
#2024-08-19| 862.55
#2024-08-20| 855.81
#2024-08-21| 861.73
#2024-08-22| 859.00
#2024-08-23| 851.51
#2024-08-26| 858.21
#2024-08-27| 862.81
#2024-08-28| 855.89
#2024-08-29| 840.84
#2024-08-30| 851.63
#2024-09-02| 854.97
#2024-09-03| 851.52
#2024-09-04| 852.55
#2024-09-05| 845.38
#2024-09-06| 831.78
#2024-09-09| 820.99
#2024-09-10| 828.20
#2024-09-11| 824.60
#2024-09-12| 837.94
#2024-09-13| 856.47
#2024-09-16| 856.47
#2024-09-17| 864.85
#2024-09-18| 874.78
#2024-09-19| 901.19
#2024-09-20| 914.08
#2024-09-23| 903.31
#2024-09-24| 902.39
#2024-09-25| 895.26
#2024-09-26| 881.95
#2024-09-27| 887.21
#2024-09-30| 884.89
#2024-10-01| 880.39
#2024-10-02| 868.95
#2024-10-03| 852.23
#2024-10-04| 851.25
#2024-10-07| 841.01
#2024-10-08| 845.65
#2024-10-09| 855.15
#2024-10-10| 857.74
#2024-10-11| 854.64
#2024-10-14| 851.15
#2024-10-15| 849.73
#2024-10-16| 854.66
#2024-10-17| 853.04
#2024-10-18| 862.65
#2024-10-21| 862.65
#2024-10-22| 872.38
#2024-10-23| 868.32
#2024-10-24| 862.71
#2024-10-25| 868.16
#2024-10-28| 859.73
#2024-10-29| 858.01
#2024-10-30| 860.68
#2024-10-31| 860.68
#2024-11-01| 866.65
#2024-11-04| 875.81
#2024-11-05| 877.90
#2024-11-06| 894.66
#2024-11-07| 882.91
#2024-11-08| 878.48
#2024-11-11| 870.52
#2024-11-12| 864.57
#2024-11-13| 863.31
#2024-11-14| 850.11
#2024-11-15| 851.90
#2024-11-18| 853.57
#2024-11-19| 855.51
#2024-11-20| 864.01
#2024-11-21| 850.98
#2024-11-22| 866.78
#2024-11-25| 874.70
#2024-11-26| 858.88
#2024-11-27| 858.09
#2024-11-28| 855.65
#2024-11-29| 855.17
#2024-12-02| 862.61
#2024-12-03| 867.35
#2024-12-04| 879.82
#2024-12-05| 879.02
#2024-12-06| 889.06
#2024-12-09| 885.30
#2024-12-10| 893.39
#2024-12-11| 892.85
#2024-12-12| 894.27
#2024-12-13| 898.38
#2024-12-16| 892.51
#2024-12-17| 888.53
#2024-12-18| 885.84
#2024-12-19| 875.48
#2024-12-20| 874.52
#2024-12-23| 867.59
#2024-12-24| 867.69
#2024-12-25| 867.69
#2024-12-26| 879.95
#2024-12-27| 883.61
#2024-12-30| 897.21
#2024-12-31| 891.88
#2025-01-01| 891.88
#2025-01-02| 889.40
#2025-01-03| 883.17
#2025-01-06| 892.53
#2025-01-07| 922.96
#2025-01-08| 919.16
#2025-01-09| 895.11
#2025-01-10| 896.51
#2025-01-13| 872.33
#2025-01-14| 865.59
#2025-01-15| 835.01
#2025-01-16| 820.70
#2025-01-17| 821.92
#2025-01-20| 834.18
#2025-01-21| 846.55
#2025-01-22| 847.45
#2025-01-23| 837.91
#2025-01-24| 837.30
#2025-01-27| 816.14
#2025-01-28| 808.63
#2025-01-29| 808.63
#2025-01-30| 808.63
#2025-01-31| 797.40
#2025-02-03| 800.03
#2025-02-04| 811.50
#2025-02-05| 831.14
#2025-02-06| 838.97
#2025-02-07| 845.32
#2025-02-10| 829.99
#2025-02-11| 829.99
#2025-02-12| 822.39
#2025-02-13| 821.38
#2025-02-14| 825.22
#2025-02-17| 818.67
#2025-02-18| 813.95
#2025-02-19| 814.96
#2025-02-20| 819.58
#2025-02-21| 836.15
#2025-02-24| 815.76
#2025-02-25| 801.63
#2025-02-26| 802.75
#2025-02-27| 808.04
#2025-02-28| 778.91
#2025-03-03| 761.32
#2025-03-04| 741.66
#2025-03-05| 761.15
#2025-03-06| 756.41
#2025-03-07| 746.53
#2025-03-10| 736.90
#2025-03-11| 727.18
#2025-03-12| 699.10
#2025-03-13| 724.11
#2025-03-14| 740.03
#2025-03-17| 749.30
#2025-03-18| 749.30
#2025-03-19| 737.43
#2025-03-20| 733.05
#2025-03-21| 739.52
#2025-03-24| 728.99
#2025-03-25| 746.19
#2025-03-26| 747.31
#2025-03-27| 774.70
#2025-03-28| 757.70
#2025-03-31| 757.70
#2025-04-01| 757.70
#2025-04-02| 746.91
#2025-04-03| 742.61
#2025-04-04| 716.65
#2025-04-07| 647.48
#2025-04-08| 653.11
#2025-04-09| 628.60
#2025-04-10| 687.47
#2025-04-11| 686.49
#2025-04-14| 712.33
#2025-04-15| 710.43
#2025-04-16| 700.95
#2025-04-17| 702.64
#2025-04-18| 713.71
#2025-04-21| 716.24
#2025-04-22| 702.09
#2025-04-23| 713.54
#2025-04-24| 722.86
#2025-04-25| 734.80
#2025-04-28| 744.37
#2025-04-29| 750.62
#2025-04-30| 767.60
#2025-05-01| 767.60
#2025-05-02| 804.31
#2025-05-05| 810.01
#2025-05-06| 799.22
#2025-05-07| 817.51
#2025-05-08| 812.72
#2025-05-09| 813.36
#2025-05-12| 813.36
#2025-05-13| 846.29
#2025-05-14| 855.62
#2025-05-15| 850.04
#2025-05-16| 841.51
#2025-05-19| 827.45
#2025-05-20| 824.00
#2025-05-21| 829.32
#2025-05-22| 826.41
#2025-05-23| 838.09
#2025-05-26| 836.08
#2025-05-27| 832.32
#2025-05-28| 849.45
#2025-05-29| 846.39
#2025-05-30| 834.35
#2025-06-02| 834.35
#2025-06-03| 832.83
#2025-06-04| 843.78
#2025-06-05| 855.99
#2025-06-06| 856.96
#2025-06-09| 855.03
#2025-06-10| 851.31
#2025-06-11| 859.56
#2025-06-12| 867.93
#2025-06-13| 854.87
#2025-06-16| 853.40
#2025-06-17| 852.26
#2025-06-18| 853.37
#2025-06-19| 846.09
#2025-06-20| 844.47
#2025-06-23| 831.03
#2025-06-24| 844.23
#2025-06-25| 849.66
#2025-06-26| 853.45
#2025-06-27| 853.45
#2025-06-30| 873.37
#2025-07-01| 896.92
#2025-07-02| 903.31
#2025-07-03| 910.70
#2025-07-04| 912.74
#2025-07-07| 891.38
#2025-07-08| 878.78
#2025-07-09| 888.33
#2025-07-10| 897.90
#2025-07-11| 900.98
#2025-07-14| 902.13
#2025-07-15| 892.29
#2025-07-16| 894.75
#2025-07-17| 906.44
#2025-07-18| 929.33
#2025-07-21| 927.41
#2025-07-22| 919.32
#2025-07-23| 923.56
#2025-07-24| 931.42
#2025-07-25| 923.42
#2025-07-28| 916.25
#2025-07-29| 917.28
#2025-07-30| 910.15
#2025-07-31| 913.20
#2025-08-01| 933.46
#2025-08-04| 942.25
#2025-08-05| 955.51
#2025-08-06| 957.25
#2025-08-07| 954.62
#2025-08-08| 953.52
#2025-08-11| 963.64
#2025-08-12| 962.99
#2025-08-13| 977.40
#2025-08-14| 971.95
#2025-08-15| 967.49
#2025-08-18| 975.91
#2025-08-19| 971.63
#2025-08-20| 959.66
#2025-08-21| 962.50
#2025-08-22| 960.68
#2025-08-25| 970.67
#2025-08-26| 957.17
#2025-08-27| 958.48
#2025-08-28| 961.50
#2025-08-29| 945.86
#2025-09-01| 945.86
#2025-09-02| 939.27
#2025-09-03| 945.50
#2025-09-04| 941.85
#2025-09-05| 941.85
#2025-09-08| 949.85
#2025-09-09| 956.90
#2025-09-10| 948.10
#2025-09-11| 947.03
#2025-09-12| 961.39
#2025-09-15| 961.39
#2025-09-16| 961.39
#2025-09-17| 959.83
#2025-09-18| 959.25
#2025-09-19| 959.97
#2025-09-22| 976.68
#2025-09-23| 979.39
#2025-09-24| 971.79
#2025-09-25| 972.33
#2025-09-26| 961.53
#2025-09-29| 953.06
#2025-09-30| 956.39
#2025-10-01| 964.12
#2025-10-02| 969.68
#2025-10-03| 967.75
#2025-10-06| 957.59
#2025-10-07| 952.93
#2025-10-08| 947.26
#2025-10-09| 959.02
#2025-10-10| 955.27
#2025-10-13| 950.59
#2025-10-14| 936.44
#2025-10-15| 942.82
#2025-10-16| 937.59
#2025-10-17| 911.32
#2025-10-20| 911.32
#2025-10-21| 926.87
#2025-10-22| 918.36
#2025-10-23| 912.06
#2025-10-24| 914.19
#2025-10-27| 921.09
#2025-10-28| 926.52
#2025-10-29| 925.61
#2025-10-30| 920.41
#2025-10-31| 913.75
#2025-11-03| 909.03
#2025-11-04| 898.47
#2025-11-05| 901.33
#2025-11-06| 912.09
#2025-11-07| 902.56
#2025-11-10| 909.71
#2025-11-11| 913.34
#2025-11-12| 915.32
#2025-11-13| 918.83
#2025-11-14| 914.72
#2025-11-17| 915.12
#2025-11-18| 904.44
#2025-11-19| 918.11
#2025-11-20| 925.09
#2025-11-21| 923.64
#2025-11-24| 930.57
#2025-11-25| 926.01
#2025-11-26| 928.63
#2025-11-27| 929.46
#2025-11-28| 911.89
#2025-12-01| 903.19
#2025-12-02| 892.42
#2025-12-03| 890.14
#2025-12-04| 899.20
#2025-12-05| 903.89
#2025-12-08| 897.24
#2025-12-09| 892.56
#2025-12-10| 893.88
#2025-12-11| 877.79
#2025-12-12| 879.82
#2025-12-15| 877.95
#2025-12-16| 870.44
#2025-12-17| 880.98
#2025-12-18| 889.79
#2025-12-19| 892.83
#2025-12-22| 900.77
#2025-12-23| 904.13
#2025-12-24| 916.54
#2025-12-25| 916.54
#2025-12-26| 907.49
#2025-12-29| 906.41
#2025-12-30| 912.78
#2025-12-31| 906.46
#2026-01-01| 906.46
#2026-01-02| 899.88
#2026-01-05| 902.45
#2026-01-06| 915.67
#2026-01-07| 911.26
#2026-01-08| 915.77
#2026-01-09| 915.34
#2026-01-12| 916.91
#2026-01-13| 918.74
#2026-01-14| 917.58
#2026-01-15| 909.21
#2026-01-16| 908.14
#2026-01-19| 894.95
#2026-01-20| 889.62
#2026-01-21| 889.03
#2026-01-22| 904.26
#2026-01-23| 907.82
#2026-01-26| 921.23
#2026-01-27| 933.83
#2026-01-28| 922.67
#2026-01-29| 912.02
#2026-01-30| 897.67
#2026-02-02| 897.67
#2026-02-03| 882.87
#2026-02-04| 880.60
#2026-02-05| 863.20
#2026-02-06| 865.08
#2026-02-09| 864.65
#2026-02-10| 876.96
#2026-02-11| 873.42
#2026-02-12| 879.92
#2026-02-13| 876.02
#2026-02-16| 878.57
#2026-02-17| 878.57
#2026-02-18| 878.57
#2026-02-19| 892.59
#2026-02-20| 888.00
#2026-02-23| 889.32
#2026-02-24| 880.62
#2026-02-25| 887.51
#2026-02-26| 894.51
#2026-02-27| 884.58
#2026-03-02| 860.68
#2026-03-03| 859.04
#2026-03-04| 854.90
#2026-03-05| 854.07
#2026-03-06| 845.36
#2026-03-09| 809.24
#2026-03-10| 841.57
#2026-03-11| 846.64
#2026-03-12| 853.48
#2026-03-13| 839.70
#2026-03-16| 834.78
#2026-03-17| 848.43
#2026-03-18| 856.02
#2026-03-19| 843.22
#2026-03-20| 843.22
#2026-03-23| 843.22
#2026-03-24| 825.94
#2026-03-25| 833.33
#2026-03-26| 814.72
#2026-03-27| 807.81
#2026-03-30| 770.76
#2026-03-31| 761.03
#2026-04-01| 788.55