Table Data - Nasdaq Malaysia Industrials Large Mid Cap Index
| Title | Nasdaq Malaysia Industrials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQMY50LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-09-28 to 2026-04-02 |
| Last Updated | 2026-04-02 10:54 PM CDT |
| Notes | For more information about this series, see: NQMY50LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-09-28 | 330.54 |
| 2001-10-01 | 326.33 |
| 2001-10-02 | 330.82 |
| 2001-10-03 | 333.71 |
| 2001-10-04 | 329.41 |
| 2001-10-05 | 327.72 |
| 2001-10-08 | 322.63 |
| 2001-10-09 | 326.08 |
| 2001-10-10 | 324.81 |
| 2001-10-11 | 329.26 |
| 2001-10-12 | 331.33 |
| 2001-10-15 | 334.98 |
| 2001-10-16 | 330.75 |
| 2001-10-17 | 330.27 |
| 2001-10-18 | 329.51 |
| 2001-10-19 | 325.71 |
| 2001-10-22 | 325.63 |
| 2001-10-23 | 325.98 |
| 2001-10-24 | 330.67 |
| 2001-10-25 | 327.94 |
| 2001-10-26 | 329.13 |
| 2001-10-29 | 330.00 |
| 2001-10-30 | 330.25 |
| 2001-10-31 | 326.57 |
| 2001-11-01 | 324.83 |
| 2001-11-02 | 323.51 |
| 2001-11-05 | 320.44 |
| 2001-11-06 | 319.45 |
| 2001-11-07 | 321.92 |
| 2001-11-08 | 326.91 |
| 2001-11-09 | 328.36 |
| 2001-11-12 | 326.80 |
| 2001-11-13 | 327.84 |
| 2001-11-14 | 327.84 |
| 2001-11-15 | 333.68 |
| 2001-11-16 | 334.37 |
| 2001-11-19 | 331.38 |
| 2001-11-20 | 327.33 |
| 2001-11-21 | 328.15 |
| 2001-11-22 | . |
| 2001-11-23 | 331.69 |
| 2001-11-26 | 331.25 |
| 2001-11-27 | 331.32 |
| 2001-11-28 | 330.08 |
| 2001-11-29 | 331.23 |
| 2001-11-30 | 332.05 |
| 2001-12-03 | 333.63 |
| 2001-12-04 | 335.85 |
| 2001-12-05 | 343.76 |
| 2001-12-06 | 342.93 |
| 2001-12-07 | 342.45 |
| 2001-12-10 | 345.26 |
| 2001-12-11 | 344.89 |
| 2001-12-12 | 348.87 |
| 2001-12-13 | 348.64 |
| 2001-12-14 | 352.17 |
| 2001-12-17 | 352.17 |
| 2001-12-18 | 352.17 |
| 2001-12-19 | 352.17 |
| 2001-12-20 | 351.88 |
| 2001-12-21 | 352.43 |
| 2001-12-24 | 353.13 |
| 2001-12-25 | . |
| 2001-12-26 | 355.98 |
| 2001-12-27 | 358.90 |
| 2001-12-28 | 361.86 |
| 2001-12-31 | 362.29 |
| 2002-01-01 | . |
| 2002-01-02 | 356.88 |
| 2002-01-03 | 356.96 |
| 2002-01-04 | 360.80 |
| 2002-01-07 | 363.42 |
| 2002-01-08 | 361.09 |
| 2002-01-09 | 363.52 |
| 2002-01-10 | 364.86 |
| 2002-01-11 | 366.53 |
| 2002-01-14 | 366.08 |
| 2002-01-15 | 367.56 |
| 2002-01-16 | 366.41 |
| 2002-01-17 | 365.59 |
| 2002-01-18 | 368.03 |
| 2002-01-21 | . |
| 2002-01-22 | 362.38 |
| 2002-01-23 | 361.76 |
| 2002-01-24 | 361.79 |
| 2002-01-25 | 366.17 |
| 2002-01-28 | 367.32 |
| 2002-01-29 | 367.17 |
| 2002-01-30 | 369.27 |
| 2002-01-31 | 372.87 |
| 2002-02-01 | 372.87 |
| 2002-02-04 | 379.82 |
| 2002-02-05 | 380.04 |
| 2002-02-06 | 371.87 |
| 2002-02-07 | 372.02 |
| 2002-02-08 | 375.05 |
| 2002-02-11 | 375.05 |
| 2002-02-12 | 375.05 |
| 2002-02-13 | 375.05 |
| 2002-02-14 | 375.71 |
| 2002-02-15 | 382.36 |
| 2002-02-18 | . |
| 2002-02-19 | 386.37 |
| 2002-02-20 | 380.98 |
| 2002-02-21 | 382.47 |
| 2002-02-22 | 377.11 |
| 2002-02-25 | 373.86 |
| 2002-02-26 | 374.07 |
| 2002-02-27 | 370.16 |
| 2002-02-28 | 376.13 |
| 2002-03-01 | 382.45 |
| 2002-03-04 | 382.90 |
| 2002-03-05 | 382.95 |
| 2002-03-06 | 380.25 |
| 2002-03-07 | 388.33 |
| 2002-03-08 | 391.59 |
| 2002-03-11 | 398.45 |
| 2002-03-12 | 398.47 |
| 2002-03-13 | 395.27 |
| 2002-03-14 | 392.28 |
| 2002-03-15 | 392.28 |
| 2002-03-18 | 400.45 |
| 2002-03-19 | 399.55 |
| 2002-03-20 | 398.29 |
| 2002-03-21 | 399.90 |
| 2002-03-22 | 394.13 |
| 2002-03-25 | 385.09 |
| 2002-03-26 | 390.75 |
| 2002-03-27 | 390.80 |
| 2002-03-28 | 393.48 |
| 2002-03-29 | . |
| 2002-04-01 | 397.32 |
| 2002-04-02 | 391.80 |
| 2002-04-03 | 388.95 |
| 2002-04-04 | 388.04 |
| 2002-04-05 | 394.57 |
| 2002-04-08 | 400.26 |
| 2002-04-09 | 403.89 |
| 2002-04-10 | 406.97 |
| 2002-04-11 | 403.29 |
| 2002-04-12 | 409.27 |
| 2002-04-15 | 419.47 |
| 2002-04-16 | 416.00 |
| 2002-04-17 | 418.64 |
| 2002-04-18 | 413.71 |
| 2002-04-19 | 416.27 |
| 2002-04-22 | 419.93 |
| 2002-04-23 | 414.15 |
| 2002-04-24 | 407.79 |
| 2002-04-25 | 407.79 |
| 2002-04-26 | 411.93 |
| 2002-04-29 | 410.17 |
| 2002-04-30 | 413.85 |
| 2002-05-01 | 413.85 |
| 2002-05-02 | 416.51 |
| 2002-05-03 | 416.11 |
| 2002-05-06 | 416.13 |
| 2002-05-07 | 417.20 |
| 2002-05-08 | 416.91 |
| 2002-05-09 | 417.68 |
| 2002-05-10 | 414.64 |
| 2002-05-13 | 415.14 |
| 2002-05-14 | 415.07 |
| 2002-05-15 | 414.77 |
| 2002-05-16 | 416.12 |
| 2002-05-17 | 415.53 |
| 2002-05-20 | 417.68 |
| 2002-05-21 | 415.92 |
| 2002-05-22 | 408.61 |
| 2002-05-23 | 404.90 |
| 2002-05-24 | 403.70 |
| 2002-05-27 | . |
| 2002-05-28 | 402.96 |
| 2002-05-29 | 403.20 |
| 2002-05-30 | 401.40 |
| 2002-05-31 | 396.64 |
| 2002-06-03 | 393.68 |
| 2002-06-04 | 395.16 |
| 2002-06-05 | 400.52 |
| 2002-06-06 | 404.54 |
| 2002-06-07 | 404.25 |
| 2002-06-10 | 406.76 |
| 2002-06-11 | 408.10 |
| 2002-06-12 | 405.86 |
| 2002-06-13 | 411.55 |
| 2002-06-14 | 406.51 |
| 2002-06-17 | 405.50 |
| 2002-06-18 | 408.15 |
| 2002-06-19 | 405.50 |
| 2002-06-20 | 403.31 |
| 2002-06-21 | 393.65 |
| 2002-06-24 | 380.49 |
| 2002-06-25 | 374.17 |
| 2002-06-26 | 372.24 |
| 2002-06-27 | 374.38 |
| 2002-06-28 | 383.78 |
| 2002-07-01 | 386.73 |
| 2002-07-02 | 394.40 |
| 2002-07-03 | 394.16 |
| 2002-07-04 | . |
| 2002-07-05 | 397.55 |
| 2002-07-08 | 389.48 |
| 2002-07-09 | 388.57 |
| 2002-07-10 | 387.38 |
| 2002-07-11 | 388.31 |
| 2002-07-12 | 389.85 |
| 2002-07-15 | 389.76 |
| 2002-07-16 | 389.41 |
| 2002-07-17 | 387.30 |
| 2002-07-18 | 389.20 |
| 2002-07-19 | 387.98 |
| 2002-07-22 | 386.32 |
| 2002-07-23 | 391.44 |
| 2002-07-24 | 381.84 |
| 2002-07-25 | 384.65 |
| 2002-07-26 | 381.94 |
| 2002-07-29 | 383.83 |
| 2002-07-30 | 382.78 |
| 2002-07-31 | 383.94 |
| 2002-08-01 | 388.16 |
| 2002-08-02 | 383.41 |
| 2002-08-05 | 383.12 |
| 2002-08-06 | 382.77 |
| 2002-08-07 | 383.61 |
| 2002-08-08 | 385.00 |
| 2002-08-09 | 382.43 |
| 2002-08-12 | 384.92 |
| 2002-08-13 | 386.47 |
| 2002-08-14 | 387.12 |
| 2002-08-15 | 388.79 |
| 2002-08-16 | 392.76 |
| 2002-08-19 | 392.26 |
| 2002-08-20 | 391.42 |
| 2002-08-21 | 389.19 |
| 2002-08-22 | 390.71 |
| 2002-08-23 | 389.74 |
| 2002-08-26 | 389.54 |
| 2002-08-27 | 390.50 |
| 2002-08-28 | 388.25 |
| 2002-08-29 | 383.30 |
| 2002-08-30 | 380.79 |
| 2002-09-02 | . |
| 2002-09-03 | 386.73 |
| 2002-09-04 | 384.34 |
| 2002-09-05 | 384.27 |
| 2002-09-06 | 373.96 |
| 2002-09-09 | 372.20 |
| 2002-09-10 | 372.03 |
| 2002-09-11 | 374.95 |
| 2002-09-12 | 378.92 |
| 2002-09-13 | 378.81 |
| 2002-09-16 | 379.02 |
| 2002-09-17 | 386.48 |
| 2002-09-18 | 381.90 |
| 2002-09-19 | 375.88 |
| 2002-09-20 | 375.62 |
| 2002-09-23 | 369.16 |
| 2002-09-24 | 370.88 |
| 2002-09-25 | 362.93 |
| 2002-09-26 | 360.34 |
| 2002-09-27 | 365.40 |
| 2002-09-30 | 359.26 |
| 2002-10-01 | 364.89 |
| 2002-10-02 | 362.43 |
| 2002-10-03 | 361.72 |
| 2002-10-04 | 359.23 |
| 2002-10-07 | 357.12 |
| 2002-10-08 | 355.65 |
| 2002-10-09 | 353.69 |
| 2002-10-10 | 350.64 |
| 2002-10-11 | 353.77 |
| 2002-10-14 | 349.88 |
| 2002-10-15 | 343.51 |
| 2002-10-16 | 350.02 |
| 2002-10-17 | 355.44 |
| 2002-10-18 | 359.82 |
| 2002-10-21 | 356.61 |
| 2002-10-22 | 361.40 |
| 2002-10-23 | 358.91 |
| 2002-10-24 | 360.23 |
| 2002-10-25 | 364.02 |
| 2002-10-28 | 367.49 |
| 2002-10-29 | 367.21 |
| 2002-10-30 | 367.02 |
| 2002-10-31 | 366.66 |
| 2002-11-01 | 365.92 |
| 2002-11-04 | 365.92 |
| 2002-11-05 | 367.75 |
| 2002-11-06 | 366.12 |
| 2002-11-07 | 364.02 |
| 2002-11-08 | 369.74 |
| 2002-11-11 | 367.79 |
| 2002-11-12 | 367.47 |
| 2002-11-13 | 366.02 |
| 2002-11-14 | 367.05 |
| 2002-11-15 | 365.00 |
| 2002-11-18 | 363.99 |
| 2002-11-19 | 361.84 |
| 2002-11-20 | 357.67 |
| 2002-11-21 | 359.39 |
| 2002-11-22 | 359.57 |
| 2002-11-25 | 361.99 |
| 2002-11-26 | 362.84 |
| 2002-11-27 | 357.62 |
| 2002-11-28 | . |
| 2002-11-29 | 359.64 |
| 2002-12-02 | 359.03 |
| 2002-12-03 | 351.67 |
| 2002-12-04 | 355.09 |
| 2002-12-05 | 355.09 |
| 2002-12-06 | 355.09 |
| 2002-12-09 | 362.61 |
| 2002-12-10 | 365.03 |
| 2002-12-11 | 364.75 |
| 2002-12-12 | 363.03 |
| 2002-12-13 | 361.69 |
| 2002-12-16 | 361.25 |
| 2002-12-17 | 363.32 |
| 2002-12-18 | 360.12 |
| 2002-12-19 | 360.19 |
| 2002-12-20 | 359.99 |
| 2002-12-23 | 357.87 |
| 2002-12-24 | 361.70 |
| 2002-12-25 | . |
| 2002-12-26 | 370.45 |
| 2002-12-27 | 364.32 |
| 2002-12-30 | 362.11 |
| 2002-12-31 | 359.89 |
| 2003-01-01 | . |
| 2003-01-02 | 358.08 |
| 2003-01-03 | 357.45 |
| 2003-01-06 | 358.00 |
| 2003-01-07 | 356.26 |
| 2003-01-08 | 356.49 |
| 2003-01-09 | 356.32 |
| 2003-01-10 | 358.92 |
| 2003-01-13 | 362.34 |
| 2003-01-14 | 368.53 |
| 2003-01-15 | 373.40 |
| 2003-01-16 | 373.55 |
| 2003-01-17 | 374.25 |
| 2003-01-20 | . |
| 2003-01-21 | 376.43 |
| 2003-01-22 | 374.77 |
| 2003-01-23 | 375.38 |
| 2003-01-24 | 376.56 |
| 2003-01-27 | 378.30 |
| 2003-01-28 | 377.97 |
| 2003-01-29 | 378.92 |
| 2003-01-30 | 379.85 |
| 2003-01-31 | 379.85 |
| 2003-02-03 | 379.85 |
| 2003-02-04 | 379.85 |
| 2003-02-05 | 383.14 |
| 2003-02-06 | 381.76 |
| 2003-02-07 | 381.39 |
| 2003-02-10 | 380.48 |
| 2003-02-11 | 382.38 |
| 2003-02-12 | 382.38 |
| 2003-02-13 | 378.46 |
| 2003-02-14 | 380.97 |
| 2003-02-17 | . |
| 2003-02-18 | 378.48 |
| 2003-02-19 | 378.07 |
| 2003-02-20 | 375.05 |
| 2003-02-21 | 378.17 |
| 2003-02-24 | 374.33 |
| 2003-02-25 | 374.11 |
| 2003-02-26 | 374.93 |
| 2003-02-27 | 375.60 |
| 2003-02-28 | 372.00 |
| 2003-03-03 | 374.41 |
| 2003-03-04 | 374.41 |
| 2003-03-05 | 370.38 |
| 2003-03-06 | 374.75 |
| 2003-03-07 | 372.29 |
| 2003-03-10 | 364.20 |
| 2003-03-11 | 362.57 |
| 2003-03-12 | 371.51 |
| 2003-03-13 | 370.20 |
| 2003-03-14 | 367.21 |
| 2003-03-17 | 363.90 |
| 2003-03-18 | 365.92 |
| 2003-03-19 | 366.13 |
| 2003-03-20 | 364.08 |
| 2003-03-21 | 362.67 |
| 2003-03-24 | 365.16 |
| 2003-03-25 | 368.11 |
| 2003-03-26 | 368.60 |
| 2003-03-27 | 368.37 |
| 2003-03-28 | 369.60 |
| 2003-03-31 | 374.97 |
| 2003-04-01 | 364.62 |
| 2003-04-02 | 363.47 |
| 2003-04-03 | 364.92 |
| 2003-04-04 | 368.86 |
| 2003-04-07 | 373.50 |
| 2003-04-08 | 371.22 |
| 2003-04-09 | 364.84 |
| 2003-04-10 | 364.06 |
| 2003-04-11 | 364.39 |
| 2003-04-14 | 366.29 |
| 2003-04-15 | 371.59 |
| 2003-04-16 | 372.70 |
| 2003-04-17 | 368.33 |
| 2003-04-18 | . |
| 2003-04-21 | 373.38 |
| 2003-04-22 | 372.68 |
| 2003-04-23 | 368.96 |
| 2003-04-24 | 366.84 |
| 2003-04-25 | 369.01 |
| 2003-04-28 | 367.13 |
| 2003-04-29 | 365.83 |
| 2003-04-30 | 366.71 |
| 2003-05-01 | 366.71 |
| 2003-05-02 | 369.13 |
| 2003-05-05 | 370.07 |
| 2003-05-06 | 371.04 |
| 2003-05-07 | 371.04 |
| 2003-05-08 | 370.80 |
| 2003-05-09 | 373.56 |
| 2003-05-12 | 373.56 |
| 2003-05-13 | 374.61 |
| 2003-05-14 | 374.61 |
| 2003-05-15 | 374.61 |
| 2003-05-16 | 374.67 |
| 2003-05-19 | 374.65 |
| 2003-05-20 | 376.05 |
| 2003-05-21 | 376.61 |
| 2003-05-22 | 377.00 |
| 2003-05-23 | 378.57 |
| 2003-05-26 | . |
| 2003-05-27 | 376.22 |
| 2003-05-28 | 380.36 |
| 2003-05-29 | 379.84 |
| 2003-05-30 | 382.12 |
| 2003-06-02 | 376.56 |
| 2003-06-03 | 377.66 |
| 2003-06-04 | 378.12 |
| 2003-06-05 | 380.41 |
| 2003-06-06 | 378.87 |
| 2003-06-09 | 380.28 |
| 2003-06-10 | 377.50 |
| 2003-06-11 | 383.48 |
| 2003-06-12 | 383.08 |
| 2003-06-13 | 381.54 |
| 2003-06-16 | 381.55 |
| 2003-06-17 | 382.91 |
| 2003-06-18 | 383.11 |
| 2003-06-19 | 384.06 |
| 2003-06-20 | 384.30 |
| 2003-06-23 | 387.17 |
| 2003-06-24 | 385.14 |
| 2003-06-25 | 389.07 |
| 2003-06-26 | 383.53 |
| 2003-06-27 | 386.13 |
| 2003-06-30 | 388.89 |
| 2003-07-01 | 390.91 |
| 2003-07-02 | 393.27 |
| 2003-07-03 | 399.53 |
| 2003-07-04 | . |
| 2003-07-07 | 396.08 |
| 2003-07-08 | 396.54 |
| 2003-07-09 | 400.73 |
| 2003-07-10 | 396.80 |
| 2003-07-11 | 396.69 |
| 2003-07-14 | 393.46 |
| 2003-07-15 | 397.38 |
| 2003-07-16 | 394.13 |
| 2003-07-17 | 392.99 |
| 2003-07-18 | 396.58 |
| 2003-07-21 | 396.61 |
| 2003-07-22 | 394.98 |
| 2003-07-23 | 393.44 |
| 2003-07-24 | 389.65 |
| 2003-07-25 | 390.74 |
| 2003-07-28 | 391.29 |
| 2003-07-29 | 391.89 |
| 2003-07-30 | 394.37 |
| 2003-07-31 | 395.53 |
| 2003-08-01 | 396.53 |
| 2003-08-04 | 398.20 |
| 2003-08-05 | 399.14 |
| 2003-08-06 | 398.44 |
| 2003-08-07 | 397.89 |
| 2003-08-08 | 398.62 |
| 2003-08-11 | 401.48 |
| 2003-08-12 | 399.09 |
| 2003-08-13 | 398.59 |
| 2003-08-14 | 401.97 |
| 2003-08-15 | 402.20 |
| 2003-08-18 | 403.26 |
| 2003-08-19 | 401.03 |
| 2003-08-20 | 404.50 |
| 2003-08-21 | 406.56 |
| 2003-08-22 | 410.10 |
| 2003-08-25 | 409.04 |
| 2003-08-26 | 411.01 |
| 2003-08-27 | 422.22 |
| 2003-08-28 | 425.47 |
| 2003-08-29 | 425.21 |
| 2003-09-01 | . |
| 2003-09-02 | 425.67 |
| 2003-09-03 | 432.98 |
| 2003-09-04 | 433.49 |
| 2003-09-05 | 436.02 |
| 2003-09-08 | 431.33 |
| 2003-09-09 | 424.70 |
| 2003-09-10 | 419.31 |
| 2003-09-11 | 421.43 |
| 2003-09-12 | 419.16 |
| 2003-09-15 | 420.52 |
| 2003-09-16 | 421.43 |
| 2003-09-17 | 424.16 |
| 2003-09-18 | 421.19 |
| 2003-09-19 | 423.34 |
| 2003-09-22 | 418.70 |
| 2003-09-23 | 418.21 |
| 2003-09-24 | 418.90 |
| 2003-09-25 | 419.68 |
| 2003-09-26 | 418.59 |
| 2003-09-29 | 417.91 |
| 2003-09-30 | 418.92 |
| 2003-10-01 | 425.14 |
| 2003-10-02 | 422.87 |
| 2003-10-03 | 426.03 |
| 2003-10-06 | 427.85 |
| 2003-10-07 | 429.56 |
| 2003-10-08 | 438.02 |
| 2003-10-09 | 448.18 |
| 2003-10-10 | 446.90 |
| 2003-10-13 | 451.90 |
| 2003-10-14 | 450.04 |
| 2003-10-15 | 454.29 |
| 2003-10-16 | 458.85 |
| 2003-10-17 | 462.51 |
| 2003-10-20 | 459.01 |
| 2003-10-21 | 462.21 |
| 2003-10-22 | 467.40 |
| 2003-10-23 | 470.13 |
| 2003-10-24 | 470.13 |
| 2003-10-27 | 468.25 |
| 2003-10-28 | 466.97 |
| 2003-10-29 | 465.81 |
| 2003-10-30 | 465.76 |
| 2003-10-31 | 473.55 |
| 2003-11-03 | 480.04 |
| 2003-11-04 | 482.65 |
| 2003-11-05 | 485.53 |
| 2003-11-06 | 481.60 |
| 2003-11-07 | 485.10 |
| 2003-11-10 | 485.86 |
| 2003-11-11 | 488.19 |
| 2003-11-12 | 475.00 |
| 2003-11-13 | 473.68 |
| 2003-11-14 | 480.65 |
| 2003-11-17 | 473.66 |
| 2003-11-18 | 474.28 |
| 2003-11-19 | 455.62 |
| 2003-11-20 | 464.05 |
| 2003-11-21 | 470.87 |
| 2003-11-24 | 470.87 |
| 2003-11-25 | 470.87 |
| 2003-11-26 | 470.87 |
| 2003-11-27 | . |
| 2003-11-28 | 460.00 |
| 2003-12-01 | 461.17 |
| 2003-12-02 | 459.37 |
| 2003-12-03 | 459.85 |
| 2003-12-04 | 459.50 |
| 2003-12-05 | 455.79 |
| 2003-12-08 | 457.86 |
| 2003-12-09 | 460.06 |
| 2003-12-10 | 461.07 |
| 2003-12-11 | 454.48 |
| 2003-12-12 | 452.41 |
| 2003-12-15 | 451.09 |
| 2003-12-16 | 451.88 |
| 2003-12-17 | 448.75 |
| 2003-12-18 | 444.18 |
| 2003-12-19 | 445.72 |
| 2003-12-22 | 449.19 |
| 2003-12-23 | 448.62 |
| 2003-12-24 | 447.75 |
| 2003-12-25 | . |
| 2003-12-26 | 450.10 |
| 2003-12-29 | 449.18 |
| 2003-12-30 | 456.08 |
| 2003-12-31 | 452.31 |
| 2004-01-01 | . |
| 2004-01-02 | 458.34 |
| 2004-01-05 | 464.58 |
| 2004-01-06 | 459.02 |
| 2004-01-07 | 472.41 |
| 2004-01-08 | 467.74 |
| 2004-01-09 | 474.13 |
| 2004-01-12 | 476.82 |
| 2004-01-13 | 476.48 |
| 2004-01-14 | 468.18 |
| 2004-01-15 | 469.67 |
| 2004-01-16 | 468.76 |
| 2004-01-19 | . |
| 2004-01-20 | 472.03 |
| 2004-01-21 | 472.03 |
| 2004-01-22 | 472.03 |
| 2004-01-23 | 472.03 |
| 2004-01-26 | 467.98 |
| 2004-01-27 | 469.51 |
| 2004-01-28 | 472.04 |
| 2004-01-29 | 470.54 |
| 2004-01-30 | 474.39 |
| 2004-02-02 | 474.39 |
| 2004-02-03 | 474.39 |
| 2004-02-04 | 466.79 |
| 2004-02-05 | 468.19 |
| 2004-02-06 | 471.02 |
| 2004-02-09 | 470.43 |
| 2004-02-10 | 467.44 |
| 2004-02-11 | 472.57 |
| 2004-02-12 | 471.00 |
| 2004-02-13 | 466.39 |
| 2004-02-16 | . |
| 2004-02-17 | 475.98 |
| 2004-02-18 | 483.49 |
| 2004-02-19 | 485.42 |
| 2004-02-20 | 489.15 |
| 2004-02-23 | 489.15 |
| 2004-02-24 | 489.43 |
| 2004-02-25 | 489.69 |
| 2004-02-26 | 503.50 |
| 2004-02-27 | 498.30 |
| 2004-03-01 | 499.97 |
| 2004-03-02 | 502.74 |
| 2004-03-03 | 495.27 |
| 2004-03-04 | 498.56 |
| 2004-03-05 | 499.97 |
| 2004-03-08 | 491.54 |
| 2004-03-09 | 497.97 |
| 2004-03-10 | 498.51 |
| 2004-03-11 | 499.55 |
| 2004-03-12 | 499.65 |
| 2004-03-15 | 502.79 |
| 2004-03-16 | 501.89 |
| 2004-03-17 | 502.14 |
| 2004-03-18 | 504.07 |
| 2004-03-19 | 505.13 |
| 2004-03-22 | 509.58 |
| 2004-03-23 | 502.65 |
| 2004-03-24 | 499.78 |
| 2004-03-25 | 504.32 |
| 2004-03-26 | 504.88 |
| 2004-03-29 | 507.13 |
| 2004-03-30 | 509.68 |
| 2004-03-31 | 507.55 |
| 2004-04-01 | 495.71 |
| 2004-04-02 | 496.49 |
| 2004-04-05 | 493.07 |
| 2004-04-06 | 487.09 |
| 2004-04-07 | 484.68 |
| 2004-04-08 | 484.88 |
| 2004-04-09 | . |
| 2004-04-12 | 483.46 |
| 2004-04-13 | 483.76 |
| 2004-04-14 | 478.66 |
| 2004-04-15 | 477.26 |
| 2004-04-16 | 475.32 |
| 2004-04-19 | 475.27 |
| 2004-04-20 | 476.54 |
| 2004-04-21 | 477.56 |
| 2004-04-22 | 480.09 |
| 2004-04-23 | 481.23 |
| 2004-04-26 | 478.84 |
| 2004-04-27 | 478.93 |
| 2004-04-28 | 476.58 |
| 2004-04-29 | 468.62 |
| 2004-04-30 | 460.68 |
| 2004-05-03 | 460.68 |
| 2004-05-04 | 460.68 |
| 2004-05-05 | 464.95 |
| 2004-05-06 | 459.47 |
| 2004-05-07 | 458.85 |
| 2004-05-10 | 446.53 |
| 2004-05-11 | 452.86 |
| 2004-05-12 | 455.68 |
| 2004-05-13 | 447.01 |
| 2004-05-14 | 441.86 |
| 2004-05-17 | 441.86 |
| 2004-05-18 | 442.94 |
| 2004-05-19 | 441.76 |
| 2004-05-20 | 437.41 |
| 2004-05-21 | 439.46 |
| 2004-05-24 | 444.15 |
| 2004-05-25 | 446.23 |
| 2004-05-26 | 442.73 |
| 2004-05-27 | 451.56 |
| 2004-05-28 | 443.38 |
| 2004-05-31 | . |
| 2004-06-01 | 453.13 |
| 2004-06-02 | 454.04 |
| 2004-06-03 | 448.24 |
| 2004-06-04 | 450.19 |
| 2004-06-07 | 456.53 |
| 2004-06-08 | 460.16 |
| 2004-06-09 | 457.97 |
| 2004-06-10 | 464.49 |
| 2004-06-11 | . |
| 2004-06-14 | 460.05 |
| 2004-06-15 | 449.87 |
| 2004-06-16 | 460.02 |
| 2004-06-17 | 459.61 |
| 2004-06-18 | 457.61 |
| 2004-06-21 | 461.82 |
| 2004-06-22 | 452.18 |
| 2004-06-23 | 457.84 |
| 2004-06-24 | 456.91 |
| 2004-06-25 | 453.61 |
| 2004-06-28 | 454.33 |
| 2004-06-29 | 457.71 |
| 2004-06-30 | 454.16 |
| 2004-07-01 | 457.02 |
| 2004-07-02 | 459.87 |
| 2004-07-05 | . |
| 2004-07-06 | 471.21 |
| 2004-07-07 | 475.32 |
| 2004-07-08 | 479.71 |
| 2004-07-09 | 483.06 |
| 2004-07-12 | 478.52 |
| 2004-07-13 | 478.17 |
| 2004-07-14 | 475.78 |
| 2004-07-15 | 469.83 |
| 2004-07-16 | 470.79 |
| 2004-07-19 | 471.93 |
| 2004-07-20 | 467.53 |
| 2004-07-21 | 465.88 |
| 2004-07-22 | 465.16 |
| 2004-07-23 | 466.36 |
| 2004-07-26 | 469.52 |
| 2004-07-27 | 468.58 |
| 2004-07-28 | 471.07 |
| 2004-07-29 | 469.67 |
| 2004-07-30 | 468.37 |
| 2004-08-02 | 467.52 |
| 2004-08-03 | 466.75 |
| 2004-08-04 | 464.48 |
| 2004-08-05 | 465.09 |
| 2004-08-06 | 462.88 |
| 2004-08-09 | 461.74 |
| 2004-08-10 | 462.22 |
| 2004-08-11 | 462.95 |
| 2004-08-12 | 457.81 |
| 2004-08-13 | 454.29 |
| 2004-08-16 | 454.77 |
| 2004-08-17 | 452.85 |
| 2004-08-18 | 452.94 |
| 2004-08-19 | 455.42 |
| 2004-08-20 | 455.40 |
| 2004-08-23 | 457.02 |
| 2004-08-24 | 454.98 |
| 2004-08-25 | 456.56 |
| 2004-08-26 | 459.21 |
| 2004-08-27 | 460.13 |
| 2004-08-30 | 468.95 |
| 2004-08-31 | 468.95 |
| 2004-09-01 | 462.59 |
| 2004-09-02 | 467.66 |
| 2004-09-03 | 470.98 |
| 2004-09-06 | . |
| 2004-09-07 | 468.07 |
| 2004-09-08 | 471.05 |
| 2004-09-09 | 470.68 |
| 2004-09-10 | 474.06 |
| 2004-09-13 | 480.81 |
| 2004-09-14 | 479.01 |
| 2004-09-15 | 473.47 |
| 2004-09-16 | 479.43 |
| 2004-09-17 | 478.67 |
| 2004-09-20 | 478.70 |
| 2004-09-21 | 481.97 |
| 2004-09-22 | 480.23 |
| 2004-09-23 | 478.63 |
| 2004-09-24 | 475.52 |
| 2004-09-27 | 475.34 |
| 2004-09-28 | 473.07 |
| 2004-09-29 | 474.91 |
| 2004-09-30 | 474.41 |
| 2004-10-01 | 475.21 |
| 2004-10-04 | 481.31 |
| 2004-10-05 | 479.75 |
| 2004-10-06 | 478.22 |
| 2004-10-07 | 481.75 |
| 2004-10-08 | 482.35 |
| 2004-10-11 | 482.27 |
| 2004-10-12 | 481.02 |
| 2004-10-13 | 481.50 |
| 2004-10-14 | 483.68 |
| 2004-10-15 | 483.84 |
| 2004-10-18 | 484.54 |
| 2004-10-19 | 482.73 |
| 2004-10-20 | 483.08 |
| 2004-10-21 | 480.77 |
| 2004-10-22 | 481.08 |
| 2004-10-25 | 481.85 |
| 2004-10-26 | 479.03 |
| 2004-10-27 | 480.70 |
| 2004-10-28 | 483.21 |
| 2004-10-29 | 483.91 |
| 2004-11-01 | 488.48 |
| 2004-11-02 | 493.86 |
| 2004-11-03 | 494.82 |
| 2004-11-04 | 497.59 |
| 2004-11-05 | 492.05 |
| 2004-11-08 | 497.27 |
| 2004-11-09 | 502.29 |
| 2004-11-10 | 509.65 |
| 2004-11-11 | 509.65 |
| 2004-11-12 | 509.65 |
| 2004-11-15 | 509.65 |
| 2004-11-16 | 509.65 |
| 2004-11-17 | 517.07 |
| 2004-11-18 | 510.68 |
| 2004-11-19 | 505.48 |
| 2004-11-22 | 506.92 |
| 2004-11-23 | 513.96 |
| 2004-11-24 | 515.06 |
| 2004-11-25 | . |
| 2004-11-26 | 518.09 |
| 2004-11-29 | 518.56 |
| 2004-11-30 | 519.29 |
| 2004-12-01 | 515.09 |
| 2004-12-02 | 513.99 |
| 2004-12-03 | 514.71 |
| 2004-12-06 | 517.02 |
| 2004-12-07 | 513.03 |
| 2004-12-08 | 508.23 |
| 2004-12-09 | 505.67 |
| 2004-12-10 | 503.28 |
| 2004-12-13 | 506.12 |
| 2004-12-14 | 504.23 |
| 2004-12-15 | 506.37 |
| 2004-12-16 | 511.62 |
| 2004-12-17 | 511.80 |
| 2004-12-20 | 515.15 |
| 2004-12-21 | 513.17 |
| 2004-12-22 | 513.42 |
| 2004-12-23 | 519.37 |
| 2004-12-24 | . |
| 2004-12-27 | 519.05 |
| 2004-12-28 | 516.05 |
| 2004-12-29 | 516.81 |
| 2004-12-30 | 521.26 |
| 2004-12-31 | 519.61 |
| 2005-01-03 | 519.88 |
| 2005-01-04 | 519.05 |
| 2005-01-05 | 524.66 |
| 2005-01-06 | 531.76 |
| 2005-01-07 | 533.97 |
| 2005-01-10 | 532.32 |
| 2005-01-11 | 534.27 |
| 2005-01-12 | 540.31 |
| 2005-01-13 | 537.49 |
| 2005-01-14 | 537.05 |
| 2005-01-17 | . |
| 2005-01-18 | 543.63 |
| 2005-01-19 | 544.54 |
| 2005-01-20 | 543.29 |
| 2005-01-21 | 543.29 |
| 2005-01-24 | 541.82 |
| 2005-01-25 | 535.38 |
| 2005-01-26 | 537.28 |
| 2005-01-27 | 531.88 |
| 2005-01-28 | 532.30 |
| 2005-01-31 | 532.77 |
| 2005-02-01 | 532.77 |
| 2005-02-02 | 536.28 |
| 2005-02-03 | 534.23 |
| 2005-02-04 | 530.98 |
| 2005-02-07 | 532.44 |
| 2005-02-08 | 532.93 |
| 2005-02-09 | 532.93 |
| 2005-02-10 | 532.93 |
| 2005-02-11 | 532.93 |
| 2005-02-14 | 531.72 |
| 2005-02-15 | 530.73 |
| 2005-02-16 | 530.78 |
| 2005-02-17 | 521.24 |
| 2005-02-18 | 523.71 |
| 2005-02-21 | . |
| 2005-02-22 | 522.00 |
| 2005-02-23 | 518.98 |
| 2005-02-24 | 524.06 |
| 2005-02-25 | 521.80 |
| 2005-02-28 | 519.42 |
| 2005-03-01 | 519.17 |
| 2005-03-02 | 515.67 |
| 2005-03-03 | 510.68 |
| 2005-03-04 | 507.82 |
| 2005-03-07 | 510.80 |
| 2005-03-08 | 514.32 |
| 2005-03-09 | 514.70 |
| 2005-03-10 | 514.90 |
| 2005-03-11 | 519.15 |
| 2005-03-14 | 517.64 |
| 2005-03-15 | 510.76 |
| 2005-03-16 | 512.83 |
| 2005-03-17 | 516.92 |
| 2005-03-18 | 513.94 |
| 2005-03-21 | 515.13 |
| 2005-03-22 | 511.49 |
| 2005-03-23 | 513.65 |
| 2005-03-24 | 514.24 |
| 2005-03-25 | . |
| 2005-03-28 | 514.71 |
| 2005-03-29 | 515.57 |
| 2005-03-30 | 516.30 |
| 2005-03-31 | 516.88 |
| 2005-04-01 | 518.56 |
| 2005-04-04 | 515.77 |
| 2005-04-05 | 520.09 |
| 2005-04-06 | 518.67 |
| 2005-04-07 | 517.65 |
| 2005-04-08 | 520.21 |
| 2005-04-11 | 522.82 |
| 2005-04-12 | 523.80 |
| 2005-04-13 | 524.92 |
| 2005-04-14 | 523.61 |
| 2005-04-15 | 523.18 |
| 2005-04-18 | 519.16 |
| 2005-04-19 | 521.16 |
| 2005-04-20 | 518.88 |
| 2005-04-21 | 518.88 |
| 2005-04-22 | 526.82 |
| 2005-04-25 | 527.41 |
| 2005-04-26 | 525.90 |
| 2005-04-27 | 525.87 |
| 2005-04-28 | 532.05 |
| 2005-04-29 | 532.41 |
| 2005-05-02 | 532.41 |
| 2005-05-03 | 538.77 |
| 2005-05-04 | 546.92 |
| 2005-05-05 | 552.70 |
| 2005-05-06 | 550.92 |
| 2005-05-09 | 556.19 |
| 2005-05-10 | 557.03 |
| 2005-05-11 | 554.04 |
| 2005-05-12 | 550.77 |
| 2005-05-13 | 555.08 |
| 2005-05-16 | 555.01 |
| 2005-05-17 | 557.52 |
| 2005-05-18 | 552.19 |
| 2005-05-19 | 553.26 |
| 2005-05-20 | 548.78 |
| 2005-05-23 | 548.78 |
| 2005-05-24 | 543.82 |
| 2005-05-25 | 535.02 |
| 2005-05-26 | 532.03 |
| 2005-05-27 | 531.23 |
| 2005-05-30 | . |
| 2005-05-31 | 530.35 |
| 2005-06-01 | 524.85 |
| 2005-06-02 | 528.55 |
| 2005-06-03 | 531.46 |
| 2005-06-06 | 536.14 |
| 2005-06-07 | 538.86 |
| 2005-06-08 | 539.20 |
| 2005-06-09 | 540.24 |
| 2005-06-10 | 546.03 |
| 2005-06-13 | 547.16 |
| 2005-06-14 | 547.26 |
| 2005-06-15 | 552.86 |
| 2005-06-16 | 550.07 |
| 2005-06-17 | 552.81 |
| 2005-06-20 | 551.57 |
| 2005-06-21 | 546.47 |
| 2005-06-22 | 551.73 |
| 2005-06-23 | 549.47 |
| 2005-06-24 | 545.54 |
| 2005-06-27 | 542.79 |
| 2005-06-28 | 548.78 |
| 2005-06-29 | 543.67 |
| 2005-06-30 | 540.94 |
| 2005-07-01 | 547.66 |
| 2005-07-04 | . |
| 2005-07-05 | 552.14 |
| 2005-07-06 | 553.27 |
| 2005-07-07 | 555.80 |
| 2005-07-08 | 548.42 |
| 2005-07-11 | 549.57 |
| 2005-07-12 | 552.31 |
| 2005-07-13 | 552.32 |
| 2005-07-14 | 557.70 |
| 2005-07-15 | 556.91 |
| 2005-07-18 | 555.65 |
| 2005-07-19 | 557.23 |
| 2005-07-20 | 561.01 |
| 2005-07-21 | 561.60 |
| 2005-07-22 | 558.55 |
| 2005-07-25 | 566.37 |
| 2005-07-26 | 566.36 |
| 2005-07-27 | 566.76 |
| 2005-07-28 | 565.81 |
#2005-07-29| 569.07
#2005-08-01| 569.73
#2005-08-02| 570.92
#2005-08-03| 577.67
#2005-08-04| 573.52
#2005-08-05| 575.22
#2005-08-08| 575.70
#2005-08-09| 572.03
#2005-08-10| 569.73
#2005-08-11| 564.83
#2005-08-12| 566.86
#2005-08-15| 560.76
#2005-08-16| 556.20
#2005-08-17| 561.38
#2005-08-18| 558.68
#2005-08-19| 561.22
#2005-08-22| 554.57
#2005-08-23| 555.68
#2005-08-24| 556.69
#2005-08-25| 553.64
#2005-08-26| 556.86
#2005-08-29| 550.29
#2005-08-30| 547.89
#2005-08-31| 547.89
#2005-09-01| 542.59
#2005-09-02| 545.56
#2005-09-05| .
#2005-09-06| 547.82
#2005-09-07| 551.31
#2005-09-08| 549.57
#2005-09-09| 553.70
#2005-09-12| 551.05
#2005-09-13| 551.40
#2005-09-14| 551.35
#2005-09-15| 550.97
#2005-09-16| 555.69
#2005-09-19| 553.35
#2005-09-20| 558.89
#2005-09-21| 558.33
#2005-09-22| 556.55
#2005-09-23| 553.33
#2005-09-26| 554.90
#2005-09-27| 555.47
#2005-09-28| 556.14
#2005-09-29| 557.44
#2005-09-30| 556.92
#2005-10-03| 554.83
#2005-10-04| 551.07
#2005-10-05| 551.03
#2005-10-06| 551.72
#2005-10-07| 552.59
#2005-10-10| 555.64
#2005-10-11| 555.80
#2005-10-12| 558.32
#2005-10-13| 555.83
#2005-10-14| 556.67
#2005-10-17| 555.87
#2005-10-18| 552.87
#2005-10-19| 551.59
#2005-10-20| 548.68
#2005-10-21| 546.73
#2005-10-24| 545.32
#2005-10-25| 543.38
#2005-10-26| 545.09
#2005-10-27| 544.66
#2005-10-28| 545.83
#2005-10-31| 547.68
#2005-11-01| 547.68
#2005-11-02| 547.94
#2005-11-03| 547.94
#2005-11-04| 547.94
#2005-11-07| 548.29
#2005-11-08| 545.42
#2005-11-09| 541.16
#2005-11-10| 542.85
#2005-11-11| 541.67
#2005-11-14| 543.13
#2005-11-15| 540.43
#2005-11-16| 539.66
#2005-11-17| 540.99
#2005-11-18| 541.34
#2005-11-21| 546.30
#2005-11-22| 546.64
#2005-11-23| 549.95
#2005-11-24| .
#2005-11-25| 548.43
#2005-11-28| 551.07
#2005-11-29| 546.04
#2005-11-30| 545.81
#2005-12-01| 543.30
#2005-12-02| 543.81
#2005-12-05| 542.39
#2005-12-06| 542.25
#2005-12-07| 544.49
#2005-12-08| 548.75
#2005-12-09| 546.75
#2005-12-12| 545.45
#2005-12-13| 546.47
#2005-12-14| 544.75
#2005-12-15| 542.96
#2005-12-16| 543.67
#2005-12-19| 546.29
#2005-12-20| 547.93
#2005-12-21| 544.36
#2005-12-22| 547.51
#2005-12-23| 545.65
#2005-12-26| .
#2005-12-27| 545.38
#2005-12-28| 545.58
#2005-12-29| 547.47
#2005-12-30| 547.05
#2006-01-02| .
#2006-01-03| 545.49
#2006-01-04| 545.96
#2006-01-05| 551.15
#2006-01-06| 558.27
#2006-01-09| 559.72
#2006-01-10| 559.72
#2006-01-11| 555.03
#2006-01-12| 554.06
#2006-01-13| 553.42
#2006-01-16| .
#2006-01-17| 549.45
#2006-01-18| 549.03
#2006-01-19| 552.75
#2006-01-20| 552.60
#2006-01-23| 549.09
#2006-01-24| 553.75
#2006-01-25| 553.22
#2006-01-26| 553.17
#2006-01-27| 552.33
#2006-01-30| 552.33
#2006-01-31| 552.33
#2006-02-01| 552.33
#2006-02-02| 552.33
#2006-02-03| 558.53
#2006-02-06| 558.00
#2006-02-07| 554.84
#2006-02-08| 553.56
#2006-02-09| 554.58
#2006-02-10| 554.69
#2006-02-13| 556.68
#2006-02-14| 558.08
#2006-02-15| 558.27
#2006-02-16| 560.18
#2006-02-17| 560.50
#2006-02-20| .
#2006-02-21| 559.53
#2006-02-22| 555.44
#2006-02-23| 558.92
#2006-02-24| 556.67
#2006-02-27| 556.33
#2006-02-28| 552.68
#2006-03-01| 555.62
#2006-03-02| 563.27
#2006-03-03| 559.31
#2006-03-06| 554.63
#2006-03-07| 554.81
#2006-03-08| 553.87
#2006-03-09| 557.11
#2006-03-10| 556.47
#2006-03-13| 554.62
#2006-03-14| 551.91
#2006-03-15| 553.21
#2006-03-16| 554.06
#2006-03-17| 557.06
#2006-03-20| 555.60
#2006-03-21| 555.97
#2006-03-22| 558.93
#2006-03-23| 560.04
#2006-03-24| 559.53
#2006-03-27| 562.96
#2006-03-28| 566.47
#2006-03-29| 564.43
#2006-03-30| 561.11
#2006-03-31| 558.58
#2006-04-03| 558.58
#2006-04-04| 561.60
#2006-04-05| 566.81
#2006-04-06| 562.56
#2006-04-07| 563.92
#2006-04-10| 557.70
#2006-04-11| 557.70
#2006-04-12| 552.78
#2006-04-13| 551.00
#2006-04-14| .
#2006-04-17| 563.13
#2006-04-18| 559.53
#2006-04-19| 562.37
#2006-04-20| 565.72
#2006-04-21| 563.18
#2006-04-24| 565.08
#2006-04-25| 566.12
#2006-04-26| 569.55
#2006-04-27| 569.40
#2006-04-28| 569.65
#2006-05-01| 569.58
#2006-05-02| 572.06
#2006-05-03| 569.84
#2006-05-04| 571.77
#2006-05-05| 577.22
#2006-05-08| 581.33
#2006-05-09| 581.08
#2006-05-10| 580.31
#2006-05-11| 581.51
#2006-05-12| 581.51
#2006-05-15| 578.95
#2006-05-16| 578.30
#2006-05-17| 581.93
#2006-05-18| 571.34
#2006-05-19| 569.48
#2006-05-22| 556.57
#2006-05-23| 559.11
#2006-05-24| 553.69
#2006-05-25| 543.78
#2006-05-26| 545.60
#2006-05-29| .
#2006-05-30| 548.02
#2006-05-31| 550.96
#2006-06-01| 550.86
#2006-06-02| 547.88
#2006-06-05| 557.43
#2006-06-06| 549.26
#2006-06-07| 550.31
#2006-06-08| 542.53
#2006-06-09| 541.38
#2006-06-12| 539.71
#2006-06-13| 530.65
#2006-06-14| 527.39
#2006-06-15| 520.96
#2006-06-16| 523.28
#2006-06-19| 512.16
#2006-06-20| 509.54
#2006-06-21| 511.13
#2006-06-22| 513.00
#2006-06-23| 517.42
#2006-06-26| 514.96
#2006-06-27| 520.26
#2006-06-28| 519.61
#2006-06-29| 520.59
#2006-06-30| 522.34
#2006-07-03| 529.61
#2006-07-04| .
#2006-07-05| 539.07
#2006-07-06| 533.28
#2006-07-07| 540.63
#2006-07-10| 538.85
#2006-07-11| 537.40
#2006-07-12| 540.83
#2006-07-13| 537.00
#2006-07-14| 521.32
#2006-07-17| 512.04
#2006-07-18| 517.02
#2006-07-19| 516.96
#2006-07-20| 522.96
#2006-07-21| 524.46
#2006-07-24| 519.30
#2006-07-25| 524.73
#2006-07-26| 532.42
#2006-07-27| 535.75
#2006-07-28| 534.02
#2006-07-31| 535.10
#2006-08-01| 533.97
#2006-08-02| 535.03
#2006-08-03| 537.12
#2006-08-04| 542.33
#2006-08-07| 542.54
#2006-08-08| 543.02
#2006-08-09| 548.89
#2006-08-10| 549.00
#2006-08-11| 547.80
#2006-08-14| 550.54
#2006-08-15| 547.89
#2006-08-16| 544.02
#2006-08-17| 548.33
#2006-08-18| 548.83
#2006-08-21| 547.21
#2006-08-22| 546.74
#2006-08-23| 548.74
#2006-08-24| 550.41
#2006-08-25| 551.40
#2006-08-28| 553.53
#2006-08-29| 552.54
#2006-08-30| 561.12
#2006-08-31| 560.96
#2006-09-01| 561.21
#2006-09-04| .
#2006-09-05| 566.59
#2006-09-06| 564.39
#2006-09-07| 558.75
#2006-09-08| 559.12
#2006-09-11| 558.11
#2006-09-12| 558.08
#2006-09-13| 560.99
#2006-09-14| 561.08
#2006-09-15| 562.78
#2006-09-18| 563.82
#2006-09-19| 563.69
#2006-09-20| 562.74
#2006-09-21| 567.84
#2006-09-22| 563.18
#2006-09-25| 564.26
#2006-09-26| 564.95
#2006-09-27| 562.50
#2006-09-28| 561.17
#2006-09-29| 567.18
#2006-10-02| 570.06
#2006-10-03| 568.53
#2006-10-04| 565.31
#2006-10-05| 567.45
#2006-10-06| 567.52
#2006-10-09| 565.17
#2006-10-10| 567.64
#2006-10-11| 568.79
#2006-10-12| 570.41
#2006-10-13| 574.85
#2006-10-16| 577.21
#2006-10-17| 578.26
#2006-10-18| 578.43
#2006-10-19| 576.99
#2006-10-20| 576.84
#2006-10-23| 576.84
#2006-10-24| 576.84
#2006-10-25| 576.84
#2006-10-26| 577.88
#2006-10-27| 583.68
#2006-10-30| 583.72
#2006-10-31| 583.20
#2006-11-01| 587.53
#2006-11-02| 590.01
#2006-11-03| 586.93
#2006-11-06| 586.19
#2006-11-07| 595.87
#2006-11-08| 605.59
#2006-11-09| 607.03
#2006-11-10| 609.85
#2006-11-13| 613.34
#2006-11-14| 615.90
#2006-11-15| 607.29
#2006-11-16| 607.40
#2006-11-17| 604.80
#2006-11-20| 598.06
#2006-11-21| 597.61
#2006-11-22| 603.36
#2006-11-23| .
#2006-11-24| 607.85
#2006-11-27| 609.91
#2006-11-28| 605.45
#2006-11-29| 623.51
#2006-11-30| 635.10
#2006-12-01| 633.34
#2006-12-04| 633.53
#2006-12-05| 644.76
#2006-12-06| 652.67
#2006-12-07| 675.20
#2006-12-08| 669.48
#2006-12-11| 659.35
#2006-12-12| 655.33
#2006-12-13| 648.05
#2006-12-14| 641.90
#2006-12-15| 650.28
#2006-12-18| 643.04
#2006-12-19| 631.29
#2006-12-20| 643.39
#2006-12-21| 647.61
#2006-12-22| 654.42
#2006-12-25| .
#2006-12-26| 652.28
#2006-12-27| 653.98
#2006-12-28| 655.06
#2006-12-29| 659.00
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 679.80
#2007-01-04| 676.94
#2007-01-05| 675.83
#2007-01-08| 669.66
#2007-01-09| 675.99
#2007-01-10| 674.27
#2007-01-11| 674.92
#2007-01-12| 686.39
#2007-01-15| .
#2007-01-16| 695.96
#2007-01-17| 699.35
#2007-01-18| 701.07
#2007-01-19| 701.61
#2007-01-22| 704.32
#2007-01-23| 712.64
#2007-01-24| 718.05
#2007-01-25| 729.71
#2007-01-26| 717.53
#2007-01-29| 721.02
#2007-01-30| 725.27
#2007-01-31| 734.03
#2007-02-01| 734.03
#2007-02-02| 741.54
#2007-02-05| 754.93
#2007-02-06| 764.52
#2007-02-07| 768.89
#2007-02-08| 768.12
#2007-02-09| 757.82
#2007-02-12| 754.68
#2007-02-13| 749.33
#2007-02-14| 759.65
#2007-02-15| 763.46
#2007-02-16| 765.59
#2007-02-19| .
#2007-02-20| 765.59
#2007-02-21| 767.35
#2007-02-22| 774.36
#2007-02-23| 776.02
#2007-02-26| 766.41
#2007-02-27| 753.22
#2007-02-28| 723.14
#2007-03-01| 709.96
#2007-03-02| 703.54
#2007-03-05| 685.06
#2007-03-06| 683.39
#2007-03-07| 700.53
#2007-03-08| 719.98
#2007-03-09| 724.59
#2007-03-12| 734.91
#2007-03-13| 732.47
#2007-03-14| 702.35
#2007-03-15| 716.52
#2007-03-16| 725.83
#2007-03-19| 727.85
#2007-03-20| 738.52
#2007-03-21| 746.73
#2007-03-22| 756.42
#2007-03-23| 759.62
#2007-03-26| 778.17
#2007-03-27| 777.80
#2007-03-28| 766.40
#2007-03-29| 769.91
#2007-03-30| 773.27
#2007-04-02| 771.63
#2007-04-03| 780.45
#2007-04-04| 795.60
#2007-04-05| 796.79
#2007-04-06| .
#2007-04-09| 809.18
#2007-04-10| 820.58
#2007-04-11| 820.69
#2007-04-12| 830.98
#2007-04-13| 833.05
#2007-04-16| 841.04
#2007-04-17| 845.69
#2007-04-18| 838.25
#2007-04-19| 826.44
#2007-04-20| 835.32
#2007-04-23| 837.69
#2007-04-24| 832.91
#2007-04-25| 832.32
#2007-04-26| 832.32
#2007-04-27| 837.73
#2007-04-30| 833.34
#2007-05-01| 833.34
#2007-05-02| 833.34
#2007-05-03| 851.59
#2007-05-04| 852.62
#2007-05-07| 856.47
#2007-05-08| 856.15
#2007-05-09| 846.54
#2007-05-10| 848.71
#2007-05-11| 857.92
#2007-05-14| 878.41
#2007-05-15| 876.83
#2007-05-16| 874.65
#2007-05-17| 877.80
#2007-05-18| 879.97
#2007-05-21| 884.65
#2007-05-22| 909.67
#2007-05-23| 903.28
#2007-05-24| 885.02
#2007-05-25| 878.65
#2007-05-28| .
#2007-05-29| 884.94
#2007-05-30| 877.95
#2007-05-31| 875.87
#2007-06-01| 885.03
#2007-06-04| 888.08
#2007-06-05| 883.36
#2007-06-06| 889.75
#2007-06-07| 878.01
#2007-06-08| 861.77
#2007-06-11| 859.39
#2007-06-12| 867.91
#2007-06-13| 854.45
#2007-06-14| 856.24
#2007-06-15| 865.58
#2007-06-18| 876.65
#2007-06-19| 874.37
#2007-06-20| 881.13
#2007-06-21| 870.56
#2007-06-22| 876.71
#2007-06-25| 867.02
#2007-06-26| 860.98
#2007-06-27| 846.22
#2007-06-28| 840.56
#2007-06-29| 846.58
#2007-07-02| 850.66
#2007-07-03| 859.65
#2007-07-04| .
#2007-07-05| 860.88
#2007-07-06| 861.06
#2007-07-09| 862.59
#2007-07-10| 856.45
#2007-07-11| 853.23
#2007-07-12| 859.36
#2007-07-13| 870.95
#2007-07-16| 875.78
#2007-07-17| 878.97
#2007-07-18| 858.13
#2007-07-19| 873.55
#2007-07-20| 879.92
#2007-07-23| 894.18
#2007-07-24| 893.56
#2007-07-25| 881.78
#2007-07-26| 870.46
#2007-07-27| 851.85
#2007-07-30| 841.70
#2007-07-31| 864.63
#2007-08-01| 847.70
#2007-08-02| 842.37
#2007-08-03| 848.76
#2007-08-06| 820.01
#2007-08-07| 808.25
#2007-08-08| 839.44
#2007-08-09| 843.56
#2007-08-10| 827.93
#2007-08-13| 832.87
#2007-08-14| 825.73
#2007-08-15| 795.26
#2007-08-16| 747.23
#2007-08-17| 732.65
#2007-08-20| 776.19
#2007-08-21| 766.00
#2007-08-22| 789.39
#2007-08-23| 807.08
#2007-08-24| 799.67
#2007-08-27| 806.90
#2007-08-28| 799.99
#2007-08-29| 787.74
#2007-08-30| 796.57
#2007-08-31| 797.02
#2007-09-03| .
#2007-09-04| 794.90
#2007-09-05| 807.01
#2007-09-06| 806.09
#2007-09-07| 806.89
#2007-09-10| 802.47
#2007-09-11| 802.26
#2007-09-12| 798.12
#2007-09-13| 805.06
#2007-09-14| 811.98
#2007-09-17| 809.52
#2007-09-18| 808.62
#2007-09-19| 829.06
#2007-09-20| 841.50
#2007-09-21| 844.47
#2007-09-24| 863.31
#2007-09-25| 866.86
#2007-09-26| 873.58
#2007-09-27| 889.85
#2007-09-28| 894.23
#2007-10-01| 893.05
#2007-10-02| 906.47
#2007-10-03| 923.37
#2007-10-04| 920.71
#2007-10-05| 918.19
#2007-10-08| 916.61
#2007-10-09| 931.86
#2007-10-10| 952.96
#2007-10-11| 966.51
#2007-10-12| 962.12
#2007-10-15| 962.41
#2007-10-16| 954.53
#2007-10-17| 957.50
#2007-10-18| 954.29
#2007-10-19| 949.89
#2007-10-22| 941.37
#2007-10-23| 945.16
#2007-10-24| 945.51
#2007-10-25| 956.81
#2007-10-26| 969.27
#2007-10-29| 975.65
#2007-10-30| 980.86
#2007-10-31| 984.18
#2007-11-01| 984.06
#2007-11-02| 982.04
#2007-11-05| 974.16
#2007-11-06| 979.49
#2007-11-07| 988.25
#2007-11-08| 988.25
#2007-11-09| 983.62
#2007-11-12| 967.08
#2007-11-13| 962.44
#2007-11-14| 964.10
#2007-11-15| 958.12
#2007-11-16| 954.94
#2007-11-19| 952.24
#2007-11-20| 950.57
#2007-11-21| 942.92
#2007-11-22| .
#2007-11-23| 947.93
#2007-11-26| 954.25
#2007-11-27| 948.03
#2007-11-28| 948.94
#2007-11-29| 959.74
#2007-11-30|1066.14
#2007-12-03|1098.00
#2007-12-04|1079.19
#2007-12-05|1102.68
#2007-12-06|1112.44
#2007-12-07|1098.40
#2007-12-10|1095.47
#2007-12-11|1111.44
#2007-12-12|1096.45
#2007-12-13|1098.97
#2007-12-14|1082.79
#2007-12-17|1065.30
#2007-12-18|1067.71
#2007-12-19|1068.86
#2007-12-20|1068.86
#2007-12-21|1086.08
#2007-12-24|1106.45
#2007-12-25| .
#2007-12-26|1109.06
#2007-12-27|1131.79
#2007-12-28|1151.22
#2007-12-31|1150.41
#2008-01-01| .
#2008-01-02|1134.68
#2008-01-03|1157.05
#2008-01-04|1199.33
#2008-01-07|1210.96
#2008-01-08|1220.06
#2008-01-09|1229.71
#2008-01-10|1228.53
#2008-01-11|1264.10
#2008-01-14|1237.62
#2008-01-15|1249.89
#2008-01-16|1185.95
#2008-01-17|1181.61
#2008-01-18|1152.71
#2008-01-21| .
#2008-01-22|1082.39
#2008-01-23|1086.35
#2008-01-24|1127.04
#2008-01-25|1165.24
#2008-01-28|1143.67
#2008-01-29|1131.10
#2008-01-30|1132.68
#2008-01-31|1147.84
#2008-02-01|1147.84
#2008-02-04|1166.04
#2008-02-05|1170.03
#2008-02-06|1158.58
#2008-02-07|1158.58
#2008-02-08|1158.58
#2008-02-11|1150.02
#2008-02-12|1153.14
#2008-02-13|1161.77
#2008-02-14|1178.92
#2008-02-15|1175.05
#2008-02-18| .
#2008-02-19|1171.71
#2008-02-20|1166.22
#2008-02-21|1138.60
#2008-02-22|1105.95
#2008-02-25|1107.52
#2008-02-26|1116.47
#2008-02-27|1126.69
#2008-02-28|1107.32
#2008-02-29|1103.54
#2008-03-03|1069.76
#2008-03-04|1069.12
#2008-03-05|1041.99
#2008-03-06|1060.19
#2008-03-07|1056.76
#2008-03-10| 908.00
#2008-03-11| 938.68
#2008-03-12| 966.09
#2008-03-13| 950.03
#2008-03-14| 937.52
#2008-03-17| 905.76
#2008-03-18| 905.79
#2008-03-19| 895.24
#2008-03-20| 895.24
#2008-03-21| .
#2008-03-24| 888.78
#2008-03-25| 917.93
#2008-03-26| 929.89
#2008-03-27| 933.93
#2008-03-28| 961.17
#2008-03-31| 949.56
#2008-04-01| 944.89
#2008-04-02| 928.06
#2008-04-03| 904.73
#2008-04-04| 903.04
#2008-04-07| 908.29
#2008-04-08| 910.93
#2008-04-09| 912.18
#2008-04-10| 941.15
#2008-04-11| 954.56
#2008-04-14| 934.10
#2008-04-15| 940.64
#2008-04-16| 960.61
#2008-04-17| 969.12
#2008-04-18| 989.27
#2008-04-21|1017.82
#2008-04-22|1022.52
#2008-04-23|1020.00
#2008-04-24|1022.25
#2008-04-25|1015.69
#2008-04-28|1014.11
#2008-04-29|1003.14
#2008-04-30| 984.92
#2008-05-01| 984.92
#2008-05-02| 966.41
#2008-05-05| 970.54
#2008-05-06| 972.48
#2008-05-07| 980.21
#2008-05-08| 957.56
#2008-05-09| 968.69
#2008-05-12| 966.15
#2008-05-13| 962.72
#2008-05-14| 948.05
#2008-05-15| 961.01
#2008-05-16| 975.46
#2008-05-19| 975.46
#2008-05-20| 964.09
#2008-05-21| 969.79
#2008-05-22| 974.02
#2008-05-23| 963.04
#2008-05-26| .
#2008-05-27| 958.44
#2008-05-28| 947.01
#2008-05-29| 947.47
#2008-05-30| 948.76
#2008-06-02| 943.19
#2008-06-03| 937.52
#2008-06-04| 917.91
#2008-06-05| 889.78
#2008-06-06| 906.70
#2008-06-09| 905.41
#2008-06-10| 903.35
#2008-06-11| 893.55
#2008-06-12| 895.09
#2008-06-13| 897.66
#2008-06-16| 910.19
#2008-06-17| 915.16
#2008-06-18| 898.69
#2008-06-19| 884.86
#2008-06-20| 888.71
#2008-06-23| 871.83
#2008-06-24| 880.64
#2008-06-25| 887.16
#2008-06-26| 890.05
#2008-06-27| 880.97
#2008-06-30| 880.43
#2008-07-01| 869.71
#2008-07-02| 846.73
#2008-07-03| 848.16
#2008-07-04| .
#2008-07-07| 837.09
#2008-07-08| 820.63
#2008-07-09| 835.21
#2008-07-10| 824.62
#2008-07-11| 834.61
#2008-07-14| 831.18
#2008-07-15| 824.78
#2008-07-16| 810.36
#2008-07-17| 814.53
#2008-07-18| 789.34
#2008-07-21| 793.48
#2008-07-22| 806.71
#2008-07-23| 832.56
#2008-07-24| 829.36
#2008-07-25| 827.92
#2008-07-28| 828.46
#2008-07-29| 825.34
#2008-07-30| 823.60
#2008-07-31| 827.67
#2008-08-01| 820.87
#2008-08-04| 816.51
#2008-08-05| 784.79
#2008-08-06| 771.30
#2008-08-07| 762.43
#2008-08-08| 755.87
#2008-08-11| 752.54
#2008-08-12| 750.30
#2008-08-13| 751.83
#2008-08-14| 739.40
#2008-08-15| 722.65
#2008-08-18| 701.61
#2008-08-19| 693.48
#2008-08-20| 699.22
#2008-08-21| 698.04
#2008-08-22| 713.15
#2008-08-25| 701.77
#2008-08-26| 692.09
#2008-08-27| 702.61
#2008-08-28| 698.72
#2008-08-29| 710.82
#2008-09-01| .
#2008-09-02| 694.92
#2008-09-03| 685.28
#2008-09-04| 685.72
#2008-09-05| 667.19
#2008-09-08| 673.05
#2008-09-09| 657.93
#2008-09-10| 648.07
#2008-09-11| 628.94
#2008-09-12| 640.27
#2008-09-15| 629.66
#2008-09-16| 628.50
#2008-09-17| 627.78
#2008-09-18| 628.47
#2008-09-19| 650.17
#2008-09-22| 658.49
#2008-09-23| 664.41
#2008-09-24| 664.77
#2008-09-25| 664.84
#2008-09-26| 665.46
#2008-09-29| 663.84
#2008-09-30| 666.54
#2008-10-01| 666.54
#2008-10-02| 665.76
#2008-10-03| 655.80
#2008-10-06| 648.43
#2008-10-07| 646.23
#2008-10-08| 625.99
#2008-10-09| 632.06
#2008-10-10| 612.61
#2008-10-13| 630.68
#2008-10-14| 635.94
#2008-10-15| 625.44
#2008-10-16| 607.72
#2008-10-17| 590.14
#2008-10-20| 584.16
#2008-10-21| 597.27
#2008-10-22| 588.85
#2008-10-23| 572.11
#2008-10-24| 547.06
#2008-10-27| 547.06
#2008-10-28| 533.74
#2008-10-29| 532.12
#2008-10-30| 556.98
#2008-10-31| 564.24
#2008-11-03| 587.97
#2008-11-04| 588.54
#2008-11-05| 590.90
#2008-11-06| 583.37
#2008-11-07| 576.20
#2008-11-10| 591.01
#2008-11-11| 581.87
#2008-11-12| 582.49
#2008-11-13| 575.03
#2008-11-14| 574.53
#2008-11-17| 570.13
#2008-11-18| 577.26
#2008-11-19| 569.88
#2008-11-20| 558.54
#2008-11-21| 557.67
#2008-11-24| 528.79
#2008-11-25| 531.10
#2008-11-26| 521.73
#2008-11-27| .
#2008-11-28| 539.62
#2008-12-01| 499.44
#2008-12-02| 500.00
#2008-12-03| 500.71
#2008-12-04| 501.40
#2008-12-05| 491.13
#2008-12-08| 491.13
#2008-12-09| 501.18
#2008-12-10| 513.18
#2008-12-11| 533.12
#2008-12-12| 519.64
#2008-12-15| 519.60
#2008-12-16| 522.89
#2008-12-17| 534.71
#2008-12-18| 558.53
#2008-12-19| 547.89
#2008-12-22| 546.87
#2008-12-23| 540.62
#2008-12-24| 531.81
#2008-12-25| .
#2008-12-26| 525.17
#2008-12-29| 525.17
#2008-12-30| 536.12
#2008-12-31| 537.99
#2009-01-01| .
#2009-01-02| 553.59
#2009-01-05| 571.14
#2009-01-06| 566.77
#2009-01-07| 575.58
#2009-01-08| 546.93
#2009-01-09| 549.43
#2009-01-12| 547.56
#2009-01-13| 544.21
#2009-01-14| 549.87
#2009-01-15| 540.05
#2009-01-16| 540.57
#2009-01-19| .
#2009-01-20| 524.29
#2009-01-21| 518.12
#2009-01-22| 527.05
#2009-01-23| 519.89
#2009-01-26| 519.89
#2009-01-27| 519.89
#2009-01-28| 535.88
#2009-01-29| 536.41
#2009-01-30| 537.77
#2009-02-02| 536.58
#2009-02-03| 530.84
#2009-02-04| 527.06
#2009-02-05| 529.51
#2009-02-06| 545.44
#2009-02-09| 545.66
#2009-02-10| 556.89
#2009-02-11| 556.27
#2009-02-12| 549.83
#2009-02-13| 555.06
#2009-02-16| .
#2009-02-17| 545.05
#2009-02-18| 537.76
#2009-02-19| 540.82
#2009-02-20| 536.69
#2009-02-23| 535.38
#2009-02-24| 537.70
#2009-02-25| 539.13
#2009-02-26| 541.22
#2009-02-27| 532.30
#2009-03-02| 518.52
#2009-03-03| 516.55
#2009-03-04| 520.32
#2009-03-05| 519.24
#2009-03-06| 519.40
#2009-03-09| 519.40
#2009-03-10| 524.81
#2009-03-11| 524.10
#2009-03-12| 514.95
#2009-03-13| 517.20
#2009-03-16| 521.12
#2009-03-17| 529.51
#2009-03-18| 528.28
#2009-03-19| 528.15
#2009-03-20| 539.11
#2009-03-23| 554.46
#2009-03-24| 554.41
#2009-03-25| 560.07
#2009-03-26| 563.36
#2009-03-27| 567.21
#2009-03-30| 547.62
#2009-03-31| 548.29
#2009-04-01| 554.93
#2009-04-02| 575.41
#2009-04-03| 582.37
#2009-04-06| 589.45
#2009-04-07| 599.54
#2009-04-08| 585.65
#2009-04-09| 592.93
#2009-04-10| .
#2009-04-13| 609.88
#2009-04-14| 621.96
#2009-04-15| 622.04
#2009-04-16| 615.69
#2009-04-17| 614.87
#2009-04-20| 614.04
#2009-04-21| 609.50
#2009-04-22| 606.68
#2009-04-23| 618.01
#2009-04-24| 636.14
#2009-04-27| 624.34
#2009-04-28| 611.71
#2009-04-29| 617.73
#2009-04-30| 640.33
#2009-05-01| 640.33
#2009-05-04| 656.73
#2009-05-05| 655.27
#2009-05-06| 652.52
#2009-05-07| 647.00
#2009-05-08| 644.24
#2009-05-11| 646.71
#2009-05-12| 645.86
#2009-05-13| 641.27
#2009-05-14| 637.51
#2009-05-15| 641.66
#2009-05-18| 644.09
#2009-05-19| 656.43
#2009-05-20| 673.41
#2009-05-21| 675.39
#2009-05-22| 685.55
#2009-05-25| .
#2009-05-26| 682.76
#2009-05-27| 679.39
#2009-05-28| 676.00
#2009-05-29| 701.21
#2009-06-01| 705.71
#2009-06-02| 695.90
#2009-06-03| 692.72
#2009-06-04| 692.40
#2009-06-05| 693.19
#2009-06-08| 688.31
#2009-06-09| 688.97
#2009-06-10| 701.25
#2009-06-11| 699.42
#2009-06-12| 694.34
#2009-06-15| 691.47
#2009-06-16| 678.62
#2009-06-17| 672.41
#2009-06-18| 664.22
#2009-06-19| 675.91
#2009-06-22| 666.71
#2009-06-23| 660.66
#2009-06-24| 667.91
#2009-06-25| 673.39
#2009-06-26| 675.93
#2009-06-29| 683.02
#2009-06-30| 683.70
#2009-07-01| 689.72
#2009-07-02| 697.20
#2009-07-03| .
#2009-07-06| 684.57
#2009-07-07| 689.59
#2009-07-08| 681.83
#2009-07-09| 681.60
#2009-07-10| 684.39
#2009-07-13| 678.39
#2009-07-14| 685.91
#2009-07-15| 700.91
#2009-07-16| 708.22
#2009-07-17| 713.50
#2009-07-20| 729.14
#2009-07-21| 728.22
#2009-07-22| 735.17
#2009-07-23| 744.38
#2009-07-24| 749.85
#2009-07-27| 750.33
#2009-07-28| 767.51
#2009-07-29| 757.80
#2009-07-30| 752.79
#2009-07-31| 772.07
#2009-08-03| 775.22
#2009-08-04| 784.80
#2009-08-05| 781.91
#2009-08-06| 783.43
#2009-08-07| 777.87
#2009-08-10| 777.99
#2009-08-11| 773.66
#2009-08-12| 768.95
#2009-08-13| 774.86
#2009-08-14| 780.21
#2009-08-17| 764.48
#2009-08-18| 760.05
#2009-08-19| 752.32
#2009-08-20| 757.57
#2009-08-21| 760.84
#2009-08-24| 769.60
#2009-08-25| 764.51
#2009-08-26| 764.67
#2009-08-27| 762.69
#2009-08-28| 766.29
#2009-08-31| 766.29
#2009-09-01| 763.27
#2009-09-02| 758.62
#2009-09-03| 764.39
#2009-09-04| 763.86
#2009-09-07| .
#2009-09-08| 792.55
#2009-09-09| 786.87
#2009-09-10| 790.20
#2009-09-11| 792.40
#2009-09-14| 789.92
#2009-09-15| 795.26
#2009-09-16| 803.56
#2009-09-17| 805.93
#2009-09-18| 809.67
#2009-09-21| 809.67
#2009-09-22| 809.67
#2009-09-23| 811.28
#2009-09-24| 809.07
#2009-09-25| 806.90
#2009-09-28| 798.00
#2009-09-29| 797.70
#2009-09-30| 798.73
#2009-10-01| 799.54
#2009-10-02| 794.22
#2009-10-05| 804.80
#2009-10-06| 809.57
#2009-10-07| 812.92
#2009-10-08| 824.93
#2009-10-09| 824.79
#2009-10-12| 826.88
#2009-10-13| 828.81
#2009-10-14| 839.07
#2009-10-15| 841.29
#2009-10-16| 843.21
#2009-10-19| 846.43
#2009-10-20| 848.57
#2009-10-21| 844.63
#2009-10-22| 840.66
#2009-10-23| 860.31
#2009-10-26| 858.33
#2009-10-27| 847.88
#2009-10-28| 837.30
#2009-10-29| 833.95
#2009-10-30| 835.81
#2009-11-02| 828.40
#2009-11-03| 828.98
#2009-11-04| 834.91
#2009-11-05| 835.12
#2009-11-06| 839.91
#2009-11-09| 853.67
#2009-11-10| 856.34
#2009-11-11| 851.10
#2009-11-12| 850.02
#2009-11-13| 849.59
#2009-11-16| 856.13
#2009-11-17| 854.56
#2009-11-18| 850.74
#2009-11-19| 843.91
#2009-11-20| 842.52
#2009-11-23| 844.76
#2009-11-24| 840.39
#2009-11-25| 843.85
#2009-11-26| .
#2009-11-27| 839.40
#2009-11-30| 834.69
#2009-12-01| 838.97
#2009-12-02| 840.46
#2009-12-03| 840.60
#2009-12-04| 839.66
#2009-12-07| 833.85
#2009-12-08| 833.83
#2009-12-09| 830.66
#2009-12-10| 831.97
#2009-12-11| 830.78
#2009-12-14| 828.63
#2009-12-15| 832.57
#2009-12-16| 825.99
#2009-12-17| 822.36
#2009-12-18| 822.36
#2009-12-21| 818.03
#2009-12-22| 819.67
#2009-12-23| 818.60
#2009-12-24| 819.30
#2009-12-25| .
#2009-12-28| 821.67
#2009-12-29| 822.65
#2009-12-30| 821.44
#2009-12-31| 820.94
#2010-01-01| .
#2010-01-04| 833.59
#2010-01-05| 846.62
#2010-01-06| 848.40
#2010-01-07| 850.59
#2010-01-08| 846.12
#2010-01-11| 859.90
#2010-01-12| 855.55
#2010-01-13| 852.19
#2010-01-14| 865.28
#2010-01-15| 864.48
#2010-01-18| .
#2010-01-19| 858.56
#2010-01-20| 855.64
#2010-01-21| 851.93
#2010-01-22| 843.80
#2010-01-25| 838.13
#2010-01-26| 820.94
#2010-01-27| 814.64
#2010-01-28| 818.31
#2010-01-29| 808.75
#2010-02-01| 808.75
#2010-02-02| 807.87
#2010-02-03| 815.10
#2010-02-04| 808.81
#2010-02-05| 791.91
#2010-02-08| 788.77
#2010-02-09| 789.14
#2010-02-10| 798.38
#2010-02-11| 799.76
#2010-02-12| 802.65
#2010-02-15| .
#2010-02-16| 802.65
#2010-02-17| 817.76
#2010-02-18| 813.35
#2010-02-19| 811.57
#2010-02-22| 819.89
#2010-02-23| 822.40
#2010-02-24| 818.08
#2010-02-25| 809.70
#2010-02-26| 809.70
#2010-03-01| 822.39
#2010-03-02| 824.32
#2010-03-03| 823.44
#2010-03-04| 822.05
#2010-03-05| 825.62
#2010-03-08| 844.17
#2010-03-09| 841.11
#2010-03-10| 855.66
#2010-03-11| 850.44
#2010-03-12| 844.95
#2010-03-15| 830.01
#2010-03-16| 834.81
#2010-03-17| 842.01
#2010-03-18| 840.56
#2010-03-19| 833.39
#2010-03-22| 826.90
#2010-03-23| 836.59
#2010-03-24| 838.89
#2010-03-25| 844.58
#2010-03-26| 851.41
#2010-03-29| 864.84
#2010-03-30| 866.54
#2010-03-31| 870.04
#2010-04-01| 875.89
#2010-04-02| .
#2010-04-05| 890.21
#2010-04-06| 896.14
#2010-04-07| 898.38
#2010-04-08| 891.00
#2010-04-09| 901.71
#2010-04-12| 901.39
#2010-04-13| 895.39
#2010-04-14| 902.13
#2010-04-15| 903.99
#2010-04-16| 901.12
#2010-04-19| 893.96
#2010-04-20| 903.05
#2010-04-21| 912.37
#2010-04-22| 915.19
#2010-04-23| 915.42
#2010-04-26| 915.79
#2010-04-27| 911.16
#2010-04-28| 899.25
#2010-04-29| 906.33
#2010-04-30| 912.70
#2010-05-03| 907.29
#2010-05-04| 900.55
#2010-05-05| 885.39
#2010-05-06| 875.14
#2010-05-07| 870.17
#2010-05-10| 890.86
#2010-05-11| 892.78
#2010-05-12| 895.73
#2010-05-13| 899.50
#2010-05-14| 878.64
#2010-05-17| 867.90
#2010-05-18| 870.05
#2010-05-19| 849.70
#2010-05-20| 844.04
#2010-05-21| 820.27
#2010-05-24| 805.83
#2010-05-25| 785.81
#2010-05-26| 787.08
#2010-05-27| 808.03
#2010-05-28| 808.03
#2010-05-31| .
#2010-06-01| 806.23
#2010-06-02| 807.30
#2010-06-03| 825.06
#2010-06-04| 825.55
#2010-06-07| 807.52
#2010-06-08| 807.13
#2010-06-09| 809.58
#2010-06-10| 812.38
#2010-06-11| 819.93
#2010-06-14| 831.47
#2010-06-15| 827.02
#2010-06-16| 835.03
#2010-06-17| 836.29
#2010-06-18| 844.71
#2010-06-21| 876.32
#2010-06-22| 863.74
#2010-06-23| 867.12
#2010-06-24| 866.54
#2010-06-25| 861.39
#2010-06-28| 872.24
#2010-06-29| 857.72
#2010-06-30| 858.02
#2010-07-01| 843.91
#2010-07-02| 845.14
#2010-07-05| .
#2010-07-06| 836.18
#2010-07-07| 841.30
#2010-07-08| 852.56
#2010-07-09| 857.46
#2010-07-12| 857.66
#2010-07-13| 859.49
#2010-07-14| 869.71
#2010-07-15| 864.15
#2010-07-16| 862.91
#2010-07-19| 855.04
#2010-07-20| 858.95
#2010-07-21| 861.48
#2010-07-22| 855.20
#2010-07-23| 869.94
#2010-07-26| 870.82
#2010-07-27| 874.15
#2010-07-28| 869.68
#2010-07-29| 867.89
#2010-07-30| 877.81
#2010-08-02| 880.41
#2010-08-03| 881.97
#2010-08-04| 876.74
#2010-08-05| 873.37
#2010-08-06| 876.58
#2010-08-09| 885.30
#2010-08-10| 883.15
#2010-08-11| 873.66
#2010-08-12| 868.73
#2010-08-13| 877.51
#2010-08-16| 875.92
#2010-08-17| 885.42
#2010-08-18| 893.84
#2010-08-19| 904.68
#2010-08-20| 904.81
#2010-08-23| 906.97
#2010-08-24| 905.33
#2010-08-25| 894.80
#2010-08-26| 904.07
#2010-08-27| 915.29
#2010-08-30| 936.41
#2010-08-31| 936.41
#2010-09-01| 942.06
#2010-09-02| 948.05
#2010-09-03| 946.11
#2010-09-06| .
#2010-09-07| 940.52
#2010-09-08| 942.11
#2010-09-09| 944.75
#2010-09-10| 944.75
#2010-09-13| 962.01
#2010-09-14| 960.45
#2010-09-15| 955.41
#2010-09-16| 955.41
#2010-09-17| 952.94
#2010-09-20| 962.68
#2010-09-21| 966.56
#2010-09-22| 969.29
#2010-09-23| 963.14
#2010-09-24| 966.50
#2010-09-27| 972.82
#2010-09-28| 969.46
#2010-09-29| 984.75
#2010-09-30| 987.63
#2010-10-01| 990.76
#2010-10-04| 992.39
#2010-10-05| 988.65
#2010-10-06| 995.02
#2010-10-07| 995.11
#2010-10-08| 987.82
#2010-10-11|1000.87
#2010-10-12|1001.18
#2010-10-13|1014.30
#2010-10-14|1019.67
#2010-10-15|1018.50
#2010-10-18|1006.99
#2010-10-19|1009.37
#2010-10-20|1003.76
#2010-10-21|1011.91
#2010-10-22|1011.07
#2010-10-25|1020.96
#2010-10-26|1024.27
#2010-10-27|1017.29
#2010-10-28|1015.33
#2010-10-29|1016.96
#2010-11-01|1022.66
#2010-11-02|1022.57
#2010-11-03|1023.68
#2010-11-04|1034.89
#2010-11-05|1034.89
#2010-11-08|1037.18
#2010-11-09|1033.38
#2010-11-10|1033.89
#2010-11-11|1025.91
#2010-11-12|1004.58
#2010-11-15| 996.11
#2010-11-16| 996.56
#2010-11-17| 996.56
#2010-11-18|1003.18
#2010-11-19|1009.44
#2010-11-22|1014.29
#2010-11-23| 992.58
#2010-11-24| 993.12
#2010-11-25| .
#2010-11-26| 991.69
#2010-11-29| 995.04
#2010-11-30| 982.55
#2010-12-01| 986.52
#2010-12-02|1009.86
#2010-12-03|1001.85
#2010-12-06|1005.32
#2010-12-07|1005.32
#2010-12-08|1004.64
#2010-12-09|1001.70
#2010-12-10| 996.99
#2010-12-13| 995.06
#2010-12-14| 997.64
#2010-12-15| 998.13
#2010-12-16| 998.97
#2010-12-17|1002.69
#2010-12-20| 994.87
#2010-12-21|1005.74
#2010-12-22|1010.56
#2010-12-23|1015.68
#2010-12-24| .
#2010-12-27|1019.63
#2010-12-28|1023.79
#2010-12-29|1028.36
#2010-12-30|1025.53
#2010-12-31|1025.53
#2011-01-03|1046.20
#2011-01-04|1074.48
#2011-01-05|1073.95
#2011-01-06|1078.70
#2011-01-07|1078.20
#2011-01-10|1073.52
#2011-01-11|1072.62
#2011-01-12|1079.05
#2011-01-13|1087.16
#2011-01-14|1084.28
#2011-01-17| .
#2011-01-18|1082.71
#2011-01-19|1087.28
#2011-01-20|1087.28
#2011-01-21|1075.74
#2011-01-24|1074.98
#2011-01-25|1069.70
#2011-01-26|1063.82
#2011-01-27|1068.78
#2011-01-28|1061.74
#2011-01-31|1060.75
#2011-02-01|1060.75
#2011-02-02|1075.81
#2011-02-03|1075.81
#2011-02-04|1075.81
#2011-02-07|1081.32
#2011-02-08|1087.28
#2011-02-09|1086.57
#2011-02-10|1072.96
#2011-02-11|1064.23
#2011-02-14|1067.75
#2011-02-15|1067.75
#2011-02-16|1071.87
#2011-02-17|1069.65
#2011-02-18|1073.58
#2011-02-21| .
#2011-02-22|1057.14
#2011-02-23|1049.31
#2011-02-24|1019.41
#2011-02-25|1031.20
#2011-02-28|1024.15
#2011-03-01|1036.07
#2011-03-02|1030.94
#2011-03-03|1039.08
#2011-03-04|1052.75
#2011-03-07|1047.15
#2011-03-08|1048.78
#2011-03-09|1050.86
#2011-03-10|1046.00
#2011-03-11|1032.27
#2011-03-14|1038.43
#2011-03-15|1018.39
#2011-03-16|1029.07
#2011-03-17|1023.44
#2011-03-18|1030.62
#2011-03-21|1040.30
#2011-03-22|1044.42
#2011-03-23|1051.68
#2011-03-24|1053.79
#2011-03-25|1056.10
#2011-03-28|1051.14
#2011-03-29|1059.03
#2011-03-30|1065.16
#2011-03-31|1068.59
#2011-04-01|1075.58
#2011-04-04|1075.31
#2011-04-05|1075.66
#2011-04-06|1075.29
#2011-04-07|1076.22
#2011-04-08|1076.40
#2011-04-11|1069.38
#2011-04-12|1061.93
#2011-04-13|1062.82
#2011-04-14|1054.60
#2011-04-15|1049.99
#2011-04-18|1056.15
#2011-04-19|1052.72
#2011-04-20|1056.10
#2011-04-21|1055.90
#2011-04-22| .
#2011-04-25|1058.09
#2011-04-26|1060.89
#2011-04-27|1065.51
#2011-04-28|1070.44
#2011-04-29|1072.80
#2011-05-02|1072.80
#2011-05-03|1061.03
#2011-05-04|1058.53
#2011-05-05|1049.17
#2011-05-06|1033.33
#2011-05-09|1038.15
#2011-05-10|1041.41
#2011-05-11|1058.47
#2011-05-12|1043.14
#2011-05-13|1048.64
#2011-05-16|1031.91
#2011-05-17|1031.91
#2011-05-18|1042.99
#2011-05-19|1045.08
#2011-05-20|1055.29
#2011-05-23|1029.32
#2011-05-24|1033.20
#2011-05-25|1027.96
#2011-05-26|1037.43
#2011-05-27|1047.19
#2011-05-30| .
#2011-05-31|1055.60
#2011-06-01|1058.76
#2011-06-02|1058.25
#2011-06-03|1060.56
#2011-06-06|1064.95
#2011-06-07|1068.00
#2011-06-08|1063.98
#2011-06-09|1062.57
#2011-06-10|1063.20
#2011-06-13|1053.55
#2011-06-14|1060.78
#2011-06-15|1060.92
#2011-06-16|1053.69
#2011-06-17|1051.69
#2011-06-20|1053.22
#2011-06-21|1060.91
#2011-06-22|1068.02
#2011-06-23|1060.57
#2011-06-24|1059.31
#2011-06-27|1050.80
#2011-06-28|1057.11
#2011-06-29|1065.55
#2011-06-30|1073.27
#2011-07-01|1085.22
#2011-07-04| .
#2011-07-05|1077.31
#2011-07-06|1078.36
#2011-07-07|1080.15
#2011-07-08|1086.49
#2011-07-11|1077.42
#2011-07-12|1060.04
#2011-07-13|1066.77
#2011-07-14|1071.91
#2011-07-15|1069.43
#2011-07-18|1061.37
#2011-07-19|1060.42
#2011-07-20|1069.08
#2011-07-21|1079.00
#2011-07-22|1088.12
#2011-07-25|1088.15
#2011-07-26|1094.19
#2011-07-27|1097.97
#2011-07-28|1092.33
#2011-07-29|1082.67
#2011-08-01|1094.77
#2011-08-02|1087.04
#2011-08-03|1070.36
#2011-08-04|1066.08
#2011-08-05|1035.50
#2011-08-08|1010.78
#2011-08-09|1000.51
#2011-08-10|1005.09
#2011-08-11|1012.01
#2011-08-12|1014.88
#2011-08-15|1028.98
#2011-08-16|1031.30
#2011-08-17|1038.55
#2011-08-18|1043.07
#2011-08-19|1025.08
#2011-08-22|1024.42
#2011-08-23|1032.30
#2011-08-24|1013.87
#2011-08-25|1012.59
#2011-08-26|1003.94
#2011-08-29|1007.84
#2011-08-30|1007.84
#2011-08-31|1007.84
#2011-09-01|1007.84
#2011-09-02|1031.18
#2011-09-05| .
#2011-09-06|1005.60
#2011-09-07|1010.45
#2011-09-08|1009.87
#2011-09-09|1008.21
#2011-09-12| 982.23
#2011-09-13| 974.15
#2011-09-14| 949.75
#2011-09-15| 916.19
#2011-09-16| 916.19
#2011-09-19| 884.02
#2011-09-20| 891.11
#2011-09-21| 910.09
#2011-09-22| 878.69
#2011-09-23| 863.63
#2011-09-26| 836.51
#2011-09-27| 859.17
#2011-09-28| 865.30
#2011-09-29| 884.89
#2011-09-30| 875.86
#2011-10-03| 855.65
#2011-10-04| 853.46
#2011-10-05| 873.41
#2011-10-06| 895.52
#2011-10-07| 897.06
#2011-10-10| 896.74
#2011-10-11| 899.91
#2011-10-12| 914.66
#2011-10-13| 927.06
#2011-10-14| 925.18
#2011-10-17| 963.24
#2011-10-18| 931.27
#2011-10-19| 948.19
#2011-10-20| 932.84
#2011-10-21| 923.92
#2011-10-24| 938.02
#2011-10-25| 957.03
#2011-10-26| 957.03
#2011-10-27| 975.11
#2011-10-28| 998.01
#2011-10-31| 996.45
#2011-11-01| 970.22
#2011-11-02| 963.46
#2011-11-03| 955.00
#2011-11-04| 970.68
#2011-11-07| 970.68
#2011-11-08| 967.23
#2011-11-09| 979.20
#2011-11-10| 961.16
#2011-11-11| 965.73
#2011-11-14| 972.17
#2011-11-15| 968.01
#2011-11-16| 968.26
#2011-11-17| 961.76
#2011-11-18| 951.65
#2011-11-21| 931.14
#2011-11-22| 929.21
#2011-11-23| 925.48
#2011-11-24| .
#2011-11-25| 923.27
#2011-11-28| 923.27
#2011-11-29| 927.59
#2011-11-30| 944.56
#2011-12-01| 960.85
#2011-12-02| 971.98
#2011-12-05| 959.43
#2011-12-06| 954.98
#2011-12-07| 960.67
#2011-12-08| 952.78
#2011-12-09| 939.01
#2011-12-12| 933.55
#2011-12-13| 924.89
#2011-12-14| 921.43
#2011-12-15| 918.10
#2011-12-16| 919.33
#2011-12-19| 923.72
#2011-12-20| 924.97
#2011-12-21| 935.81
#2011-12-22| 935.21
#2011-12-23| 942.51
#2011-12-26| .
#2011-12-27| 939.28
#2011-12-28| 945.66
#2011-12-29| 942.27
#2011-12-30| 957.73
#2012-01-02| .
#2012-01-03| 962.90
#2012-01-04| 963.71
#2012-01-05| 962.11
#2012-01-06| 960.41
#2012-01-09| 959.82
#2012-01-10| 967.39
#2012-01-11| 973.94
#2012-01-12| 976.57
#2012-01-13| 977.32
#2012-01-16| .
#2012-01-17| 971.49
#2012-01-18| 975.49
#2012-01-19| 978.34
#2012-01-20| 976.57
#2012-01-23| 976.57
#2012-01-24| 976.57
#2012-01-25| 987.55
#2012-01-26|1002.81
#2012-01-27|1007.35
#2012-01-30|1002.69
#2012-01-31|1010.04
#2012-02-01|1010.04
#2012-02-02|1034.04
#2012-02-03|1051.95
#2012-02-06|1051.95
#2012-02-07|1051.95
#2012-02-08|1069.75
#2012-02-09|1068.98
#2012-02-10|1057.10
#2012-02-13|1052.45
#2012-02-14|1045.12
#2012-02-15|1046.39
#2012-02-16|1031.64
#2012-02-17|1042.44
#2012-02-20| .
#2012-02-21|1053.45
#2012-02-22|1048.39
#2012-02-23|1045.71
#2012-02-24|1045.61
#2012-02-27|1037.78
#2012-02-28|1043.15
#2012-02-29|1056.82
#2012-03-01|1070.72
#2012-03-02|1076.72
#2012-03-05|1068.53
#2012-03-06|1064.66
#2012-03-07|1046.04
#2012-03-08|1054.95
#2012-03-09|1055.49
#2012-03-12|1039.13
#2012-03-13|1033.41
#2012-03-14|1030.15
#2012-03-15|1026.02
#2012-03-16|1026.43
#2012-03-19|1029.08
#2012-03-20|1023.90
#2012-03-21|1026.64
#2012-03-22|1022.22
#2012-03-23|1024.53
#2012-03-26|1022.18
#2012-03-27|1028.86
#2012-03-28|1024.24
#2012-03-29|1022.02
#2012-03-30|1026.85
#2012-04-02|1038.45
#2012-04-03|1039.99
#2012-04-04|1034.00
#2012-04-05|1026.60
#2012-04-06| .
#2012-04-09|1024.07
#2012-04-10|1022.05
#2012-04-11|1022.05
#2012-04-12|1028.79
#2012-04-13|1034.14
#2012-04-16|1029.46
#2012-04-17|1028.19
#2012-04-18|1029.30
#2012-04-19|1027.26
#2012-04-20|1024.73
#2012-04-23|1009.58
#2012-04-24|1011.61
#2012-04-25|1011.57
#2012-04-26|1014.49
#2012-04-27|1009.52
#2012-04-30|1015.57
#2012-05-01|1015.57
#2012-05-02|1015.91
#2012-05-03|1014.87
#2012-05-04|1014.87
#2012-05-07|1004.04
#2012-05-08|1006.99
#2012-05-09| 995.91
#2012-05-10| 997.47
#2012-05-11| 995.12
#2012-05-14| 986.82
#2012-05-15| 980.21
#2012-05-16| 947.94
#2012-05-17| 950.78
#2012-05-18| 933.03
#2012-05-21| 940.68
#2012-05-22| 951.31
#2012-05-23| 937.99
#2012-05-24| 940.86
#2012-05-25| 938.27
#2012-05-28| .
#2012-05-29| 947.88
#2012-05-30| 945.23
#2012-05-31| 945.36
#2012-06-01| 935.32
#2012-06-04| 926.16
#2012-06-05| 926.27
#2012-06-06| 937.54
#2012-06-07| 949.34
#2012-06-08| 938.96
#2012-06-11| 951.60
#2012-06-12| 945.95
#2012-06-13| 947.41
#2012-06-14| 941.23
#2012-06-15| 955.15
#2012-06-18| 959.89
#2012-06-19| 965.41
#2012-06-20| 967.08
#2012-06-21| 965.08
#2012-06-22| 961.76
#2012-06-25| 958.83
#2012-06-26| 956.74
#2012-06-27| 959.89
#2012-06-28| 958.48
#2012-06-29| 965.77
#2012-07-02| 974.05
#2012-07-03| 978.77
#2012-07-04| .
#2012-07-05| 978.78
#2012-07-06| 977.37
#2012-07-09| 970.48
#2012-07-10| 977.28
#2012-07-11| 977.64
#2012-07-12| 969.08
#2012-07-13| 970.79
#2012-07-16| 975.21
#2012-07-17| 981.71
#2012-07-18| 982.36
#2012-07-19| 983.44
#2012-07-20| 988.06
#2012-07-23| 978.84
#2012-07-24| 975.71
#2012-07-25| 974.62
#2012-07-26| 961.87
#2012-07-27| 969.42
#2012-07-30| 975.95
#2012-07-31| 982.41
#2012-08-01| 984.41
#2012-08-02| 980.59
#2012-08-03| 976.50
#2012-08-06| 982.28
#2012-08-07| 979.07
#2012-08-08| 981.03
#2012-08-09| 984.03
#2012-08-10| 979.82
#2012-08-13| 978.83
#2012-08-14| 981.92
#2012-08-15| 978.59
#2012-08-16| 977.71
#2012-08-17| 972.20
#2012-08-20| 972.20
#2012-08-21| 972.20
#2012-08-22| 980.21
#2012-08-23| 987.31
#2012-08-24| 980.95
#2012-08-27| 979.44
#2012-08-28| 976.08
#2012-08-29| 971.73
#2012-08-30| 973.90
#2012-08-31| 973.90
#2012-09-03| .
#2012-09-04| 978.49
#2012-09-05| 969.14
#2012-09-06| 966.08
#2012-09-07| 970.48
#2012-09-10| 970.68
#2012-09-11| 971.28
#2012-09-12| 974.68
#2012-09-13| 980.56
#2012-09-14| 996.68
#2012-09-17| 996.68
#2012-09-18| 989.84
#2012-09-19| 991.08
#2012-09-20| 982.52
#2012-09-21| 990.30
#2012-09-24| 979.82
#2012-09-25| 975.44
#2012-09-26| 968.83
#2012-09-27| 974.97
#2012-09-28| 986.88
#2012-10-01| 989.22
#2012-10-02| 992.24
#2012-10-03| 969.10
#2012-10-04| 990.46
#2012-10-05| 989.56
#2012-10-08| 991.01
#2012-10-09| 999.30
#2012-10-10| 993.82
#2012-10-11| 996.06
#2012-10-12| 997.11
#2012-10-15|1000.34
#2012-10-16| 999.38
#2012-10-17|1005.99
#2012-10-18|1008.96
#2012-10-19|1001.84
#2012-10-22|1001.37
#2012-10-23|1001.07
#2012-10-24|1001.53
#2012-10-25|1010.87
#2012-10-26|1010.87
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1010.03
#2012-11-01|1011.52
#2012-11-02|1006.06
#2012-11-05|1006.54
#2012-11-06|1004.26
#2012-11-07|1007.46
#2012-11-08|1002.64
#2012-11-09|1000.69
#2012-11-12| 999.01
#2012-11-13| 999.01
#2012-11-14| 995.73
#2012-11-15| 995.73
#2012-11-16| 988.20
#2012-11-19| 987.44
#2012-11-20| 988.83
#2012-11-21| 987.14
#2012-11-22| .
#2012-11-23| 985.23
#2012-11-26| 984.95
#2012-11-27| 981.17
#2012-11-28| 951.32
#2012-11-29| 954.77
#2012-11-30| 952.58
#2012-12-03| 952.53
#2012-12-04| 948.63
#2012-12-05| 949.74
#2012-12-06| 946.73
#2012-12-07| 948.22
#2012-12-10| 950.89
#2012-12-11| 955.83
#2012-12-12| 963.96
#2012-12-13| 960.05
#2012-12-14| 959.58
#2012-12-17| 953.94
#2012-12-18| 960.43
#2012-12-19| 975.36
#2012-12-20| 973.53
#2012-12-21| 968.96
#2012-12-24| 970.24
#2012-12-25| 970.24
#2012-12-26| 969.00
#2012-12-27| 973.44
#2012-12-28| 981.31
#2012-12-31| 991.51
#2013-01-01| 991.51
#2013-01-02| 991.48
#2013-01-03|1003.74
#2013-01-04|1006.73
#2013-01-07|1008.38
#2013-01-08|1008.46
#2013-01-09|1005.99
#2013-01-10|1008.54
#2013-01-11|1008.61
#2013-01-14|1008.40
#2013-01-15|1014.54
#2013-01-16|1013.22
#2013-01-17|1008.09
#2013-01-18|1001.26
#2013-01-21| 973.83
#2013-01-22| 971.54
#2013-01-23| 974.75
#2013-01-24| 974.75
#2013-01-25| 979.27
#2013-01-28| 979.27
#2013-01-29| 981.61
#2013-01-30| 969.53
#2013-01-31| 962.63
#2013-02-01| 962.63
#2013-02-04| 977.22
#2013-02-05| 977.61
#2013-02-06| 969.07
#2013-02-07| 970.60
#2013-02-08| 968.74
#2013-02-11| 968.74
#2013-02-12| 968.74
#2013-02-13| 972.52
#2013-02-14| 971.20
#2013-02-15| 969.79
#2013-02-18| 965.28
#2013-02-19| 963.64
#2013-02-20| 966.52
#2013-02-21| 964.57
#2013-02-22| 969.97
#2013-02-25| 972.03
#2013-02-26| 969.87
#2013-02-27| 969.58
#2013-02-28| 979.46
#2013-03-01| 978.40
#2013-03-04| 974.97
#2013-03-05| 975.64
#2013-03-06| 977.17
#2013-03-07| 977.10
#2013-03-08| 980.91
#2013-03-11| 978.44
#2013-03-12| 978.91
#2013-03-13| 977.85
#2013-03-14| 978.30
#2013-03-15| 960.83
#2013-03-18| 963.26
#2013-03-19| 966.54
#2013-03-20| 973.18
#2013-03-21| 979.82
#2013-03-22| 978.58
#2013-03-25| 988.55
#2013-03-26| 989.48
#2013-03-27| 995.83
#2013-03-28| 999.82
#2013-03-29| 996.89
#2013-04-01| 999.06
#2013-04-02|1003.64
#2013-04-03|1007.05
#2013-04-04|1008.48
#2013-04-05|1016.26
#2013-04-08|1016.67
#2013-04-09|1022.86
#2013-04-10|1023.61
#2013-04-11|1033.95
#2013-04-12|1023.17
#2013-04-15|1028.08
#2013-04-16|1028.21
#2013-04-17|1036.64
#2013-04-18|1037.09
#2013-04-19|1032.98
#2013-04-22|1017.41
#2013-04-23|1008.63
#2013-04-24|1010.18
#2013-04-25|1014.92
#2013-04-26|1019.53
#2013-04-29|1019.24
#2013-04-30|1016.26
#2013-05-01|1016.26
#2013-05-02|1007.94
#2013-05-03|1012.56
#2013-05-06|1056.82
#2013-05-07|1070.17
#2013-05-08|1073.07
#2013-05-09|1073.85
#2013-05-10|1078.53
#2013-05-13|1078.22
#2013-05-14|1080.80
#2013-05-15|1082.15
#2013-05-16|1069.84
#2013-05-17|1067.53
#2013-05-20|1070.88
#2013-05-21|1073.93
#2013-05-22|1071.35
#2013-05-23|1062.57
#2013-05-24|1062.57
#2013-05-27|1064.21
#2013-05-28|1062.58
#2013-05-29|1057.63
#2013-05-30|1055.17
#2013-05-31|1042.17
#2013-06-03|1039.43
#2013-06-04|1051.89
#2013-06-05|1055.79
#2013-06-06|1045.56
#2013-06-07|1043.57
#2013-06-10|1042.43
#2013-06-11|1032.38
#2013-06-12|1034.67
#2013-06-13|1023.46
#2013-06-14|1037.14
#2013-06-17|1032.37
#2013-06-18|1025.71
#2013-06-19|1028.97
#2013-06-20|1003.50
#2013-06-21| 999.39
#2013-06-24| 978.86
#2013-06-25| 986.44
#2013-06-26| 994.34
#2013-06-27|1004.92
#2013-06-28|1021.96
#2013-07-01|1026.29
#2013-07-02|1026.69
#2013-07-03|1016.29
#2013-07-04|1019.93
#2013-07-05|1018.84
#2013-07-08|1010.46
#2013-07-09|1020.76
#2013-07-10|1023.80
#2013-07-11|1029.69
#2013-07-12|1029.50
#2013-07-15|1031.43
#2013-07-16|1036.50
#2013-07-17|1037.95
#2013-07-18|1039.09
#2013-07-19|1038.16
#2013-07-22|1042.82
#2013-07-23|1051.94
#2013-07-24|1045.75
#2013-07-25|1044.83
#2013-07-26|1041.97
#2013-07-29|1030.52
#2013-07-30|1028.69
#2013-07-31|1014.26
#2013-08-01|1008.62
#2013-08-02|1006.68
#2013-08-05|1011.55
#2013-08-06|1007.26
#2013-08-07| 998.47
#2013-08-08| 998.47
#2013-08-09| 998.47
#2013-08-12|1002.49
#2013-08-13|1002.62
#2013-08-14| 998.86
#2013-08-15| 996.22
#2013-08-16| 996.96
#2013-08-19| 987.05
#2013-08-20| 963.70
#2013-08-21| 968.18
#2013-08-22| 953.04
#2013-08-23| 952.00
#2013-08-26| 956.24
#2013-08-27| 935.55
#2013-08-28| 932.49
#2013-08-29| 949.83
#2013-08-30| 966.06
#2013-09-02| 966.00
#2013-09-03| 965.94
#2013-09-04| 964.93
#2013-09-05| 960.90
#2013-09-06| 952.02
#2013-09-09| 971.57
#2013-09-10| 983.08
#2013-09-11| 994.31
#2013-09-12| 987.47
#2013-09-13| 985.23
#2013-09-16| 985.23
#2013-09-17|1002.08
#2013-09-18|1003.06
#2013-09-19|1037.09
#2013-09-20|1035.95
#2013-09-23|1026.59
#2013-09-24|1021.44
#2013-09-25|1016.50
#2013-09-26|1012.90
#2013-09-27|1009.02
#2013-09-30|1001.06
#2013-10-01|1010.21
#2013-10-02|1014.59
#2013-10-03|1026.26
#2013-10-04|1032.10
#2013-10-07|1029.45
#2013-10-08|1023.39
#2013-10-09|1020.52
#2013-10-10|1028.89
#2013-10-11|1033.02
#2013-10-14|1030.64
#2013-10-15|1030.64
#2013-10-16|1036.92
#2013-10-17|1043.99
#2013-10-18|1049.45
#2013-10-21|1048.00
#2013-10-22|1051.02
#2013-10-23|1052.65
#2013-10-24|1056.70
#2013-10-25|1057.97
#2013-10-28|1065.04
#2013-10-29|1063.63
#2013-10-30|1063.25
#2013-10-31|1054.16
#2013-11-01|1050.09
#2013-11-04|1046.35
#2013-11-05|1046.35
#2013-11-06|1041.84
#2013-11-07|1040.28
#2013-11-08|1039.98
#2013-11-11|1034.39
#2013-11-12|1028.52
#2013-11-13|1024.81
#2013-11-14|1031.05
#2013-11-15|1033.19
#2013-11-18|1040.66
#2013-11-19|1065.77
#2013-11-20|1055.91
#2013-11-21|1042.54
#2013-11-22|1043.71
#2013-11-25|1047.16
#2013-11-26|1039.97
#2013-11-27|1036.83
#2013-11-28|1037.59
#2013-11-29|1045.56
#2013-12-02|1053.92
#2013-12-03|1047.06
#2013-12-04|1032.01
#2013-12-05|1029.53
#2013-12-06|1031.64
#2013-12-09|1045.47
#2013-12-10|1044.63
#2013-12-11|1049.03
#2013-12-12|1031.57
#2013-12-13|1027.50
#2013-12-16|1022.05
#2013-12-17|1028.32
#2013-12-18|1024.52
#2013-12-19|1023.98
#2013-12-20|1022.51
#2013-12-23|1007.48
#2013-12-24|1008.80
#2013-12-25|1008.80
#2013-12-26|1010.84
#2013-12-27|1023.89
#2013-12-30|1029.43
#2013-12-31|1028.48
#2014-01-01|1028.48
#2014-01-02|1019.45
#2014-01-03|1006.30
#2014-01-06|1004.15
#2014-01-07|1002.33
#2014-01-08|1003.46
#2014-01-09| 996.92
#2014-01-10|1000.00
#2014-01-13|1007.29
#2014-01-14|1007.29
#2014-01-15| 991.01
#2014-01-16| 976.74
#2014-01-17| 976.74
#2014-01-20| 976.66
#2014-01-21| 974.63
#2014-01-22| 974.20
#2014-01-23| 971.03
#2014-01-24| 969.29
#2014-01-27| 956.53
#2014-01-28| 961.92
#2014-01-29| 967.75
#2014-01-30| 974.78
#2014-01-31| 974.78
#2014-02-03| 974.78
#2014-02-04| 961.45
#2014-02-05| 963.52
#2014-02-06| 969.22
#2014-02-07| 970.44
#2014-02-10| 971.99
#2014-02-11| 974.73
#2014-02-12| 982.15
#2014-02-13| 981.89
#2014-02-14| 986.92
#2014-02-17| 992.06
#2014-02-18| 991.23
#2014-02-19| 998.49
#2014-02-20| 995.15
#2014-02-21| 997.03
#2014-02-24| 998.27
#2014-02-25|1008.07
#2014-02-26|1000.92
#2014-02-27|1005.11
#2014-02-28|1003.26
#2014-03-03|1001.17
#2014-03-04|1013.78
#2014-03-05|1012.58
#2014-03-06|1024.07
#2014-03-07|1027.25
#2014-03-10|1020.69
#2014-03-11|1027.30
#2014-03-12|1015.71
#2014-03-13|1021.38
#2014-03-14|1009.52
#2014-03-17|1021.14
#2014-03-18|1023.31
#2014-03-19|1023.25
#2014-03-20|1016.61
#2014-03-21|1016.15
#2014-03-24|1021.94
#2014-03-25|1021.34
#2014-03-26|1021.25
#2014-03-27|1024.52
#2014-03-28|1033.19
#2014-03-31|1036.91
#2014-04-01|1033.54
#2014-04-02|1031.82
#2014-04-03|1029.06
#2014-04-04|1019.78
#2014-04-07|1032.36
#2014-04-08|1037.77
#2014-04-09|1046.24
#2014-04-10|1054.58
#2014-04-11|1044.86
#2014-04-14|1036.30
#2014-04-15|1044.42
#2014-04-16|1046.34
#2014-04-17|1045.13
#2014-04-18|1043.12
#2014-04-21|1039.35
#2014-04-22|1031.20
#2014-04-23|1031.50
#2014-04-24|1029.42
#2014-04-25|1021.33
#2014-04-28|1024.79
#2014-04-29|1031.41
#2014-04-30|1038.84
#2014-05-01|1038.84
#2014-05-02|1037.19
#2014-05-05|1037.26
#2014-05-06|1040.55
#2014-05-07|1038.71
#2014-05-08|1044.01
#2014-05-09|1047.05
#2014-05-12|1040.43
#2014-05-13|1040.43
#2014-05-14|1054.99
#2014-05-15|1059.29
#2014-05-16|1055.63
#2014-05-19|1065.84
#2014-05-20|1057.95
#2014-05-21|1058.78
#2014-05-22|1056.97
#2014-05-23|1053.68
#2014-05-26|1044.71
#2014-05-27|1041.10
#2014-05-28|1043.04
#2014-05-29|1045.37
#2014-05-30|1043.35
#2014-06-02|1040.08
#2014-06-03|1046.18
#2014-06-04|1043.54
#2014-06-05|1047.72
#2014-06-06|1050.04
#2014-06-09|1054.39
#2014-06-10|1052.53
#2014-06-11|1053.34
#2014-06-12|1052.42
#2014-06-13|1046.24
#2014-06-16|1045.67
#2014-06-17|1050.65
#2014-06-18|1052.48
#2014-06-19|1055.66
#2014-06-20|1057.95
#2014-06-23|1057.49
#2014-06-24|1064.90
#2014-06-25|1061.54
#2014-06-26|1065.72
#2014-06-27|1065.88
#2014-06-30|1065.76
#2014-07-01|1065.56
#2014-07-02|1070.46
#2014-07-03|1070.32
#2014-07-04|1072.06
#2014-07-07|1083.28
#2014-07-08|1091.11
#2014-07-09|1091.26
#2014-07-10|1086.77
#2014-07-11|1084.25
#2014-07-14|1083.70
#2014-07-15|1083.70
#2014-07-16|1085.25
#2014-07-17|1088.28
#2014-07-18|1077.16
#2014-07-21|1077.35
#2014-07-22|1078.27
#2014-07-23|1082.84
#2014-07-24|1077.38
#2014-07-25|1078.29
#2014-07-28|1078.29
#2014-07-29|1078.29
#2014-07-30|1074.15
#2014-07-31|1059.30
#2014-08-01|1051.24
#2014-08-04|1062.33
#2014-08-05|1068.40
#2014-08-06|1065.56
#2014-08-07|1059.90
#2014-08-08|1051.83
#2014-08-11|1064.92
#2014-08-12|1064.41
#2014-08-13|1069.45
#2014-08-14|1070.89
#2014-08-15|1084.99
#2014-08-18|1088.26
#2014-08-19|1091.21
#2014-08-20|1085.88
#2014-08-21|1083.84
#2014-08-22|1087.13
#2014-08-25|1079.47
#2014-08-26|1085.54
#2014-08-27|1080.69
#2014-08-28|1076.97
#2014-08-29|1074.45
#2014-09-01|1074.45
#2014-09-02|1066.55
#2014-09-03|1068.69
#2014-09-04|1068.91
#2014-09-05|1068.62
#2014-09-08|1070.14
#2014-09-09|1062.42
#2014-09-10|1068.43
#2014-09-11|1069.13
#2014-09-12|1056.18
#2014-09-15|1042.21
#2014-09-16|1042.21
#2014-09-17|1045.73
#2014-09-18|1036.30
#2014-09-19|1037.18
#2014-09-22|1035.91
#2014-09-23|1034.98
#2014-09-24|1039.12
#2014-09-25|1040.97
#2014-09-26|1038.82
#2014-09-29|1031.70
#2014-09-30|1026.08
#2014-10-01|1028.05
#2014-10-02|1029.06
#2014-10-03|1026.10
#2014-10-06|1026.10
#2014-10-07|1024.97
#2014-10-08|1013.95
#2014-10-09|1019.57
#2014-10-10|1008.23
#2014-10-13| 997.30
#2014-10-14|1003.92
#2014-10-15| 989.18
#2014-10-16| 980.28
#2014-10-17| 997.02
#2014-10-20|1001.86
#2014-10-21|1001.43
#2014-10-22|1001.43
#2014-10-23|1013.63
#2014-10-24|1028.23
#2014-10-27|1032.50
#2014-10-28|1029.19
#2014-10-29|1029.76
#2014-10-30|1033.78
#2014-10-31|1048.21
#2014-11-03|1039.84
#2014-11-04|1038.84
#2014-11-05|1033.37
#2014-11-06|1041.90
#2014-11-07|1026.91
#2014-11-10|1037.61
#2014-11-11|1031.82
#2014-11-12|1030.87
#2014-11-13|1030.36
#2014-11-14|1024.55
#2014-11-17|1021.80
#2014-11-18|1023.20
#2014-11-19|1017.57
#2014-11-20|1013.49
#2014-11-21|1013.19
#2014-11-24|1027.08
#2014-11-25|1024.35
#2014-11-26|1027.10
#2014-11-27|1024.34
#2014-11-28|1006.68
#2014-12-01| 957.68
#2014-12-02| 968.48
#2014-12-03| 957.14
#2014-12-04| 957.52
#2014-12-05| 950.82
#2014-12-08| 931.54
#2014-12-09| 934.06
#2014-12-10| 952.23
#2014-12-11| 940.29
#2014-12-12| 921.93
#2014-12-15| 902.90
#2014-12-16| 895.57
#2014-12-17| 901.93
#2014-12-18| 927.74
#2014-12-19| 929.31
#2014-12-22| 950.39
#2014-12-23| 946.08
#2014-12-24| 941.34
#2014-12-25| 941.34
#2014-12-26| 945.15
#2014-12-29| 948.00
#2014-12-30| 945.39
#2014-12-31| 934.39
#2015-01-01| 934.39
#2015-01-02| 927.99
#2015-01-05| 923.23
#2015-01-06| 913.87
#2015-01-07| 900.61
#2015-01-08| 914.01
#2015-01-09| 926.01
#2015-01-12| 921.32
#2015-01-13| 929.87
#2015-01-14| 929.92
#2015-01-15| 940.22
#2015-01-16| 936.90
#2015-01-19| 934.68
#2015-01-20| 925.30
#2015-01-21| 935.92
#2015-01-22| 948.13
#2015-01-23| 956.73
#2015-01-26| 947.33
#2015-01-27| 948.71
#2015-01-28| 945.67
#2015-01-29| 932.78
#2015-01-30| 934.58
#2015-02-02| 934.58
#2015-02-03| 934.58
#2015-02-04| 960.69
#2015-02-05| 956.41
#2015-02-06| 965.13
#2015-02-09| 962.89
#2015-02-10| 960.33
#2015-02-11| 950.76
#2015-02-12| 945.36
#2015-02-13| 959.97
#2015-02-16| 955.86
#2015-02-17| 953.50
#2015-02-18| 939.67
#2015-02-19| 939.67
#2015-02-20| 939.67
#2015-02-23| 940.16
#2015-02-24| 953.08
#2015-02-25| 965.71
#2015-02-26| 972.61
#2015-02-27| 965.06
#2015-03-02| 951.76
#2015-03-03| 950.11
#2015-03-04| 946.84
#2015-03-05| 943.52
#2015-03-06| 945.92
#2015-03-09| 936.51
#2015-03-10| 920.81
#2015-03-11| 923.95
#2015-03-12| 929.13
#2015-03-13| 925.44
#2015-03-16| 917.81
#2015-03-17| 923.39
#2015-03-18| 920.72
#2015-03-19| 924.54
#2015-03-20| 916.54
#2015-03-23| 926.29
#2015-03-24| 942.21
#2015-03-25| 934.08
#2015-03-26| 935.75
#2015-03-27| 929.23
#2015-03-30| 917.78
#2015-03-31| 923.46
#2015-04-01| 921.38
#2015-04-02| 932.00
#2015-04-03| 941.11
#2015-04-06| 942.61
#2015-04-07| 950.80
#2015-04-08| 954.19
#2015-04-09| 953.38
#2015-04-10| 945.44
#2015-04-13| 930.87
#2015-04-14| 938.07
#2015-04-15| 934.31
#2015-04-16| 954.23
#2015-04-17| 962.45
#2015-04-20| 971.21
#2015-04-21| 964.61
#2015-04-22| 966.43
#2015-04-23| 963.48
#2015-04-24| 978.07
#2015-04-27| 978.04
#2015-04-28| 981.62
#2015-04-29| 975.95
#2015-04-30| 963.50
#2015-05-01| 963.50
#2015-05-04| 963.50
#2015-05-05| 954.04
#2015-05-06| 956.64
#2015-05-07| 936.90
#2015-05-08| 935.34
#2015-05-11| 930.60
#2015-05-12| 920.89
#2015-05-13| 930.30
#2015-05-14| 934.14
#2015-05-15| 943.49
#2015-05-18| 945.18
#2015-05-19| 931.11
#2015-05-20| 926.34
#2015-05-21| 928.58
#2015-05-22| 922.13
#2015-05-25| 902.78
#2015-05-26| 899.51
#2015-05-27| 893.66
#2015-05-28| 889.68
#2015-05-29| 876.55
#2015-06-01| 872.09
#2015-06-02| 870.22
#2015-06-03| 886.01
#2015-06-04| 880.59
#2015-06-05| 871.65
#2015-06-08| 861.49
#2015-06-09| 862.05
#2015-06-10| 865.94
#2015-06-11| 864.67
#2015-06-12| 865.30
#2015-06-15| 860.78
#2015-06-16| 863.94
#2015-06-17| 862.52
#2015-06-18| 864.19
#2015-06-19| 856.84
#2015-06-22| 861.21
#2015-06-23| 855.78
#2015-06-24| 856.19
#2015-06-25| 844.19
#2015-06-26| 829.73
#2015-06-29| 821.83
#2015-06-30| 824.49
#2015-07-01| 855.41
#2015-07-02| 849.12
#2015-07-03| 851.04
#2015-07-06| 830.72
#2015-07-07| 830.39
#2015-07-08| 824.14
#2015-07-09| 830.98
#2015-07-10| 837.78
#2015-07-13| 836.20
#2015-07-14| 835.59
#2015-07-15| 838.02
#2015-07-16| 846.19
#2015-07-17| 846.19
#2015-07-20| 841.75
#2015-07-21| 849.34
#2015-07-22| 841.84
#2015-07-23| 828.65
#2015-07-24| 826.39
#2015-07-27| 823.39
#2015-07-28| 814.72
#2015-07-29| 820.78
#2015-07-30| 823.41
#2015-07-31| 833.57
#2015-08-03| 827.58
#2015-08-04| 832.40
#2015-08-05| 829.20
#2015-08-06| 802.05
#2015-08-07| 787.58
#2015-08-10| 779.74
#2015-08-11| 760.43
#2015-08-12| 731.49
#2015-08-13| 741.67
#2015-08-14| 723.58
#2015-08-17| 707.05
#2015-08-18| 704.97
#2015-08-19| 703.69
#2015-08-20| 692.20
#2015-08-21| 681.57
#2015-08-24| 640.58
#2015-08-25| 656.81
#2015-08-26| 666.17
#2015-08-27| 675.68
#2015-08-28| 683.35
#2015-08-31| 683.35
#2015-09-01| 691.34
#2015-09-02| 687.39
#2015-09-03| 686.97
#2015-09-04| 681.28
#2015-09-07| 659.52
#2015-09-08| 651.27
#2015-09-09| 661.85
#2015-09-10| 664.39
#2015-09-11| 666.62
#2015-09-14| 696.05
#2015-09-15| 710.64
#2015-09-16| 710.64
#2015-09-17| 735.41
#2015-09-18| 716.99
#2015-09-21| 696.08
#2015-09-22| 700.63
#2015-09-23| 680.06
#2015-09-24| 680.06
#2015-09-25| 669.72
#2015-09-28| 666.83
#2015-09-29| 661.60
#2015-09-30| 684.05
#2015-10-01| 689.93
#2015-10-02| 686.92
#2015-10-05| 698.77
#2015-10-06| 708.19
#2015-10-07| 765.16
#2015-10-08| 749.73
#2015-10-09| 772.79
#2015-10-12| 774.32
#2015-10-13| 762.42
#2015-10-14| 762.42
#2015-10-15| 767.30
#2015-10-16| 764.78
#2015-10-19| 758.61
#2015-10-20| 748.98
#2015-10-21| 740.92
#2015-10-22| 741.28
#2015-10-23| 754.31
#2015-10-26| 755.90
#2015-10-27| 745.67
#2015-10-28| 741.77
#2015-10-29| 734.35
#2015-10-30| 728.26
#2015-11-02| 726.27
#2015-11-03| 729.77
#2015-11-04| 737.26
#2015-11-05| 730.58
#2015-11-06| 728.30
#2015-11-09| 716.48
#2015-11-10| 716.48
#2015-11-11| 710.27
#2015-11-12| 705.33
#2015-11-13| 701.20
#2015-11-16| 699.74
#2015-11-17| 698.36
#2015-11-18| 697.52
#2015-11-19| 704.43
#2015-11-20| 715.95
#2015-11-23| 714.69
#2015-11-24| 726.35
#2015-11-25| 737.54
#2015-11-26| 739.43
#2015-11-27| 730.06
#2015-11-30| 725.70
#2015-12-01| 735.33
#2015-12-02| 730.57
#2015-12-03| 731.62
#2015-12-04| 727.65
#2015-12-07| 735.32
#2015-12-08| 724.52
#2015-12-09| 710.30
#2015-12-10| 708.97
#2015-12-11| 690.70
#2015-12-14| 686.79
#2015-12-15| 687.23
#2015-12-16| 691.38
#2015-12-17| 701.07
#2015-12-18| 699.84
#2015-12-21| 692.57
#2015-12-22| 701.92
#2015-12-23| 705.24
#2015-12-24| 705.24
#2015-12-25| 705.24
#2015-12-28| 705.89
#2015-12-29| 715.68
#2015-12-30| 720.36
#2015-12-31| 718.69
#2016-01-01| 718.69
#2016-01-04| 693.54
#2016-01-05| 695.35
#2016-01-06| 692.79
#2016-01-07| 685.11
#2016-01-08| 691.06
#2016-01-11| 683.36
#2016-01-12| 675.92
#2016-01-13| 679.03
#2016-01-14| 673.92
#2016-01-15| 667.54
#2016-01-18| 667.62
#2016-01-19| 678.73
#2016-01-20| 670.14
#2016-01-21| 664.84
#2016-01-22| 688.05
#2016-01-25| 688.05
#2016-01-26| 694.80
#2016-01-27| 693.53
#2016-01-28| 717.37
#2016-01-29| 747.34
#2016-02-01| 747.34
#2016-02-02| 721.96
#2016-02-03| 710.64
#2016-02-04| 739.41
#2016-02-05| 736.60
#2016-02-08| 736.60
#2016-02-09| 736.60
#2016-02-10| 732.49
#2016-02-11| 731.02
#2016-02-12| 728.42
#2016-02-15| 732.27
#2016-02-16| 732.81
#2016-02-17| 725.61
#2016-02-18| 747.28
#2016-02-19| 738.53
#2016-02-22| 733.13
#2016-02-23| 735.45
#2016-02-24| 718.24
#2016-02-25| 716.80
#2016-02-26| 719.01
#2016-02-29| 714.45
#2016-03-01| 728.85
#2016-03-02| 744.19
#2016-03-03| 750.64
#2016-03-04| 750.16
#2016-03-07| 755.62
#2016-03-08| 747.46
#2016-03-09| 746.02
#2016-03-10| 751.70
#2016-03-11| 753.58
#2016-03-14| 754.76
#2016-03-15| 749.80
#2016-03-16| 750.64
#2016-03-17| 768.79
#2016-03-18| 773.62
#2016-03-21| 776.44
#2016-03-22| 791.04
#2016-03-23| 792.25
#2016-03-24| 780.09
#2016-03-25| 776.31
#2016-03-28| 781.79
#2016-03-29| 788.45
#2016-03-30| 805.17
#2016-03-31| 812.48
#2016-04-01| 811.49
#2016-04-04| 811.67
#2016-04-05| 806.70
#2016-04-06| 805.15
#2016-04-07| 810.22
#2016-04-08| 811.12
#2016-04-11| 811.02
#2016-04-12| 813.27
#2016-04-13| 811.03
#2016-04-14| 811.77
#2016-04-15| 809.86
#2016-04-18| 799.28
#2016-04-19| 806.84
#2016-04-20| 811.17
#2016-04-21| 817.08
#2016-04-22| 806.09
#2016-04-25| 802.88
#2016-04-26| 783.19
#2016-04-27| 786.76
#2016-04-28| 790.44
#2016-04-29| 781.76
#2016-05-02| 781.76
#2016-05-03| 767.32
#2016-05-04| 763.86
#2016-05-05| 754.44
#2016-05-06| 755.24
#2016-05-09| 736.41
#2016-05-10| 732.44
#2016-05-11| 737.65
#2016-05-12| 739.77
#2016-05-13| 727.00
#2016-05-16| 721.81
#2016-05-17| 726.85
#2016-05-18| 717.07
#2016-05-19| 718.80
#2016-05-20| 719.93
#2016-05-23| 725.00
#2016-05-24| 714.18
#2016-05-25| 720.84
#2016-05-26| 722.37
#2016-05-27| 724.08
#2016-05-30| 718.94
#2016-05-31| 718.25
#2016-06-01| 719.32
#2016-06-02| 719.07
#2016-06-03| 717.56
#2016-06-06| 729.48
#2016-06-07| 743.16
#2016-06-08| 740.28
#2016-06-09| 735.09
#2016-06-10| 731.47
#2016-06-13| 723.98
#2016-06-14| 721.32
#2016-06-15| 718.04
#2016-06-16| 711.65
#2016-06-17| 717.19
#2016-06-20| 722.88
#2016-06-21| 732.95
#2016-06-22| 732.95
#2016-06-23| 733.27
#2016-06-24| 719.34
#2016-06-27| 714.82
#2016-06-28| 718.62
#2016-06-29| 726.26
#2016-06-30| 733.98
#2016-07-01| 738.10
#2016-07-04| 738.23
#2016-07-05| 730.69
#2016-07-06| 730.69
#2016-07-07| 730.69
#2016-07-08| 722.64
#2016-07-11| 732.47
#2016-07-12| 740.23
#2016-07-13| 747.62
#2016-07-14| 748.22
#2016-07-15| 753.64
#2016-07-18| 743.50
#2016-07-19| 742.31
#2016-07-20| 737.41
#2016-07-21| 731.22
#2016-07-22| 729.14
#2016-07-25| 731.65
#2016-07-26| 728.79
#2016-07-27| 726.52
#2016-07-28| 728.51
#2016-07-29| 721.01
#2016-08-01| 740.20
#2016-08-02| 735.32
#2016-08-03| 726.73
#2016-08-04| 732.72
#2016-08-05| 738.66
#2016-08-08| 744.29
#2016-08-09| 746.19
#2016-08-10| 756.53
#2016-08-11| 756.07
#2016-08-12| 752.90
#2016-08-15| 758.85
#2016-08-16| 771.20
#2016-08-17| 762.23
#2016-08-18| 766.29
#2016-08-19| 756.75
#2016-08-22| 758.31
#2016-08-23| 744.70
#2016-08-24| 743.94
#2016-08-25| 750.89
#2016-08-26| 751.39
#2016-08-29| 745.29
#2016-08-30| 748.51
#2016-08-31| 748.51
#2016-09-01| 741.30
#2016-09-02| 737.18
#2016-09-05| 741.56
#2016-09-06| 747.52
#2016-09-07| 750.40
#2016-09-08| 751.37
#2016-09-09| 746.94
#2016-09-12| 746.94
#2016-09-13| 735.76
#2016-09-14| 727.84
#2016-09-15| 724.25
#2016-09-16| 724.25
#2016-09-19| 720.23
#2016-09-20| 724.54
#2016-09-21| 728.06
#2016-09-22| 741.05
#2016-09-23| 742.40
#2016-09-26| 731.62
#2016-09-27| 726.96
#2016-09-28| 724.30
#2016-09-29| 733.17
#2016-09-30| 719.88
#2016-10-03| 719.88
#2016-10-04| 725.46
#2016-10-05| 729.46
#2016-10-06| 725.61
#2016-10-07| 729.31
#2016-10-10| 724.00
#2016-10-11| 724.68
#2016-10-12| 720.43
#2016-10-13| 714.51
#2016-10-14| 715.57
#2016-10-17| 709.23
#2016-10-18| 722.71
#2016-10-19| 727.88
#2016-10-20| 724.83
#2016-10-21| 724.65
#2016-10-24| 729.79
#2016-10-25| 733.19
#2016-10-26| 732.59
#2016-10-27| 731.08
#2016-10-28| 728.46
#2016-10-31| 731.45
#2016-11-01| 728.01
#2016-11-02| 729.60
#2016-11-03| 723.41
#2016-11-04| 724.37
#2016-11-07| 721.03
#2016-11-08| 726.63
#2016-11-09| 714.96
#2016-11-10| 707.00
#2016-11-11| 699.71
#2016-11-14| 678.10
#2016-11-15| 689.23
#2016-11-16| 685.78
#2016-11-17| 679.63
#2016-11-18| 676.17
#2016-11-21| 676.38
#2016-11-22| 674.39
#2016-11-23| 675.13
#2016-11-24| 669.96
#2016-11-25| 672.63
#2016-11-28| 670.32
#2016-11-29| 670.59
#2016-11-30| 667.59
#2016-12-01| 673.23
#2016-12-02| 671.91
#2016-12-05| 670.12
#2016-12-06| 674.30
#2016-12-07| 675.75
#2016-12-08| 685.91
#2016-12-09| 681.03
#2016-12-12| 681.03
#2016-12-13| 686.94
#2016-12-14| 683.79
#2016-12-15| 678.01
#2016-12-16| 669.71
#2016-12-19| 671.51
#2016-12-20| 670.53
#2016-12-21| 668.58
#2016-12-22| 663.57
#2016-12-23| 660.13
#2016-12-26| 660.13
#2016-12-27| 661.27
#2016-12-28| 664.74
#2016-12-29| 667.35
#2016-12-30| 665.05
#2017-01-02| 665.05
#2017-01-03| 667.94
#2017-01-04| 680.21
#2017-01-05| 687.53
#2017-01-06| 689.51
#2017-01-09| 685.24
#2017-01-10| 688.19
#2017-01-11| 690.62
#2017-01-12| 694.30
#2017-01-13| 692.54
#2017-01-16| 685.39
#2017-01-17| 690.74
#2017-01-18| 692.45
#2017-01-19| 693.10
#2017-01-20| 689.46
#2017-01-23| 697.96
#2017-01-24| 701.13
#2017-01-25| 701.59
#2017-01-26| 708.28
#2017-01-27| 720.08
#2017-01-30| 720.08
#2017-01-31| 702.75
#2017-02-01| 702.75
#2017-02-02| 709.43
#2017-02-03| 714.48
#2017-02-06| 716.84
#2017-02-07| 713.39
#2017-02-08| 712.64
#2017-02-09| 712.64
#2017-02-10| 714.96
#2017-02-13| 717.74
#2017-02-14| 721.11
#2017-02-15| 718.63
#2017-02-16| 719.97
#2017-02-17| 719.35
#2017-02-20| 719.30
#2017-02-21| 718.34
#2017-02-22| 716.50
#2017-02-23| 717.82
#2017-02-24| 714.60
#2017-02-27| 709.95
#2017-02-28| 705.49
#2017-03-01| 705.89
#2017-03-02| 712.29
#2017-03-03| 708.66
#2017-03-06| 716.82
#2017-03-07| 716.26
#2017-03-08| 713.49
#2017-03-09| 711.39
#2017-03-10| 713.21
#2017-03-13| 714.74
#2017-03-14| 712.07
#2017-03-15| 712.94
#2017-03-16| 726.26
#2017-03-17| 727.37
#2017-03-20| 729.67
#2017-03-21| 732.10
#2017-03-22| 732.74
#2017-03-23| 740.18
#2017-03-24| 738.04
#2017-03-27| 738.84
#2017-03-28| 739.77
#2017-03-29| 740.63
#2017-03-30| 735.55
#2017-03-31| 727.72
#2017-04-03| 732.37
#2017-04-04| 732.18
#2017-04-05| 732.35
#2017-04-06| 730.59
#2017-04-07| 730.65
#2017-04-10| 732.20
#2017-04-11| 729.36
#2017-04-12| 732.46
#2017-04-13| 732.94
#2017-04-14| 731.11
#2017-04-17| 733.95
#2017-04-18| 735.59
#2017-04-19| 732.60
#2017-04-20| 733.72
#2017-04-21| 735.13
#2017-04-24| 735.13
#2017-04-25| 746.37
#2017-04-26| 751.11
#2017-04-27| 750.92
#2017-04-28| 752.83
#2017-05-01| 752.83
#2017-05-02| 758.84
#2017-05-03| 759.20
#2017-05-04| 756.83
#2017-05-05| 756.05
#2017-05-08| 760.83
#2017-05-09| 757.19
#2017-05-10| 757.19
#2017-05-11| 758.59
#2017-05-12| 759.86
#2017-05-15| 765.41
#2017-05-16| 768.40
#2017-05-17| 766.80
#2017-05-18| 766.00
#2017-05-19| 764.08
#2017-05-22| 771.42
#2017-05-23| 773.16
#2017-05-24| 773.26
#2017-05-25| 774.03
#2017-05-26| 774.75
#2017-05-29| 769.72
#2017-05-30| 772.05
#2017-05-31| 776.23
#2017-06-01| 771.01
#2017-06-02| 788.05
#2017-06-05| 794.78
#2017-06-06| 789.95
#2017-06-07| 790.35
#2017-06-08| 789.15
#2017-06-09| 790.36
#2017-06-12| 790.36
#2017-06-13| 786.62
#2017-06-14| 787.83
#2017-06-15| 783.69
#2017-06-16| 782.77
#2017-06-19| 781.00
#2017-06-20| 779.71
#2017-06-21| 778.69
#2017-06-22| 779.15
#2017-06-23| 778.70
#2017-06-26| 778.70
#2017-06-27| 778.70
#2017-06-28| 777.64
#2017-06-29| 779.64
#2017-06-30| 775.69
#2017-07-03| 772.79
#2017-07-04| 773.19
#2017-07-05| 776.57
#2017-07-06| 774.66
#2017-07-07| 772.75
#2017-07-10| 774.29
#2017-07-11| 773.53
#2017-07-12| 774.18
#2017-07-13| 775.71
#2017-07-14| 775.36
#2017-07-17| 777.13
#2017-07-18| 776.03
#2017-07-19| 775.31
#2017-07-20| 773.57
#2017-07-21| 777.13
#2017-07-24| 779.55
#2017-07-25| 777.68
#2017-07-26| 778.07
#2017-07-27| 778.74
#2017-07-28| 775.84
#2017-07-31| 773.50
#2017-08-01| 769.56
#2017-08-02| 774.30
#2017-08-03| 770.95
#2017-08-04| 772.38
#2017-08-07| 772.81
#2017-08-08| 773.97
#2017-08-09| 770.78
#2017-08-10| 770.44
#2017-08-11| 764.53
#2017-08-14| 764.81
#2017-08-15| 762.51
#2017-08-16| 759.22
#2017-08-17| 761.00
#2017-08-18| 764.82
#2017-08-21| 759.26
#2017-08-22| 762.91
#2017-08-23| 762.93
#2017-08-24| 763.54
#2017-08-25| 759.43
#2017-08-28| 763.08
#2017-08-29| 759.31
#2017-08-30| 761.03
#2017-08-31| 761.03
#2017-09-01| 761.03
#2017-09-04| 761.03
#2017-09-05| 764.60
#2017-09-06| 769.29
#2017-09-07| 777.40
#2017-09-08| 778.16
#2017-09-11| 781.15
#2017-09-12| 779.85
#2017-09-13| 781.11
#2017-09-14| 776.03
#2017-09-15| 784.76
#2017-09-18| 782.72
#2017-09-19| 779.08
#2017-09-20| 779.68
#2017-09-21| 775.22
#2017-09-22| 775.22
#2017-09-25| 769.89
#2017-09-26| 766.87
#2017-09-27| 762.03
#2017-09-28| 756.69
#2017-09-29| 760.87
#2017-10-02| 758.93
#2017-10-03| 758.63
#2017-10-04| 755.78
#2017-10-05| 755.96
#2017-10-06| 759.31
#2017-10-09| 760.24
#2017-10-10| 763.34
#2017-10-11| 760.85
#2017-10-12| 756.43
#2017-10-13| 756.79
#2017-10-16| 759.48
#2017-10-17| 756.11
#2017-10-18| 756.11
#2017-10-19| 751.62
#2017-10-20| 752.68
#2017-10-23| 751.08
#2017-10-24| 745.75
#2017-10-25| 751.61
#2017-10-26| 751.38
#2017-10-27| 753.69
#2017-10-30| 762.33
#2017-10-31| 756.72
#2017-11-01| 752.79
#2017-11-02| 750.54
#2017-11-03| 750.25
#2017-11-06| 756.59
#2017-11-07| 750.18
#2017-11-08| 750.91
#2017-11-09| 752.14
#2017-11-10| 749.70
#2017-11-13| 748.38
#2017-11-14| 745.97
#2017-11-15| 745.82
#2017-11-16| 744.77
#2017-11-17| 747.37
#2017-11-20| 747.34
#2017-11-21| 745.86
#2017-11-22| 752.42
#2017-11-23| 753.98
#2017-11-24| 751.60
#2017-11-27| 751.40
#2017-11-28| 744.95
#2017-11-29| 751.84
#2017-11-30| 747.27
#2017-12-01| 747.27
#2017-12-04| 738.51
#2017-12-05| 730.82
#2017-12-06| 730.16
#2017-12-07| 732.57
#2017-12-08| 744.63
#2017-12-11| 748.25
#2017-12-12| 753.53
#2017-12-13| 748.53
#2017-12-14| 740.74
#2017-12-15| 747.81
#2017-12-18| 749.36
#2017-12-19| 753.45
#2017-12-20| 762.63
#2017-12-21| 760.95
#2017-12-22| 767.94
#2017-12-25| 767.94
#2017-12-26| 772.52
#2017-12-27| 782.02
#2017-12-28| 782.45
#2017-12-29| 826.92
#2018-01-01| 826.92
#2018-01-02| 793.20
#2018-01-03| 811.05
#2018-01-04| 826.41
#2018-01-05| 836.85
#2018-01-08| 846.59
#2018-01-09| 837.24
#2018-01-10| 836.07
#2018-01-11| 835.57
#2018-01-12| 841.47
#2018-01-15| 834.80
#2018-01-16| 835.61
#2018-01-17| 840.01
#2018-01-18| 845.05
#2018-01-19| 851.50
#2018-01-22| 854.97
#2018-01-23| 868.21
#2018-01-24| 865.39
#2018-01-25| 871.79
#2018-01-26| 875.73
#2018-01-29| 873.03
#2018-01-30| 866.83
#2018-01-31| 866.83
#2018-02-01| 866.83
#2018-02-02| 865.06
#2018-02-05| 842.91
#2018-02-06| 823.94
#2018-02-07| 831.92
#2018-02-08| 829.61
#2018-02-09| 819.37
#2018-02-12| 822.87
#2018-02-13| 822.16
#2018-02-14| 818.72
#2018-02-15| 829.86
#2018-02-16| 829.86
#2018-02-19| 840.22
#2018-02-20| 837.14
#2018-02-21| 840.74
#2018-02-22| 837.30
#2018-02-23| 838.18
#2018-02-26| 828.85
#2018-02-27| 835.94
#2018-02-28| 820.64
#2018-03-01| 825.39
#2018-03-02| 828.54
#2018-03-05| 825.65
#2018-03-06| 825.48
#2018-03-07| 812.21
#2018-03-08| 810.10
#2018-03-09| 809.73
#2018-03-12| 825.67
#2018-03-13| 833.47
#2018-03-14| 831.18
#2018-03-15| 824.65
#2018-03-16| 831.02
#2018-03-19| 824.19
#2018-03-20| 827.65
#2018-03-21| 833.50
#2018-03-22| 835.38
#2018-03-23| 830.97
#2018-03-26| 833.67
#2018-03-27| 841.68
#2018-03-28| 842.12
#2018-03-29| 844.56
#2018-03-30| 849.58
#2018-04-02| 849.93
#2018-04-03| 845.34
#2018-04-04| 822.46
#2018-04-05| 836.17
#2018-04-06| 833.85
#2018-04-09| 835.56
#2018-04-10| 851.98
#2018-04-11| 854.71
#2018-04-12| 849.86
#2018-04-13| 846.15
#2018-04-16| 846.62
#2018-04-17| 839.14
#2018-04-18| 844.52
#2018-04-19| 851.02
#2018-04-20| 844.33
#2018-04-23| 836.29
#2018-04-24| 821.80
#2018-04-25| 812.34
#2018-04-26| 816.58
#2018-04-27| 824.17
#2018-04-30| 837.93
#2018-05-01| 837.93
#2018-05-02| 818.80
#2018-05-03| 816.74
#2018-05-04| 819.26
#2018-05-07| 810.50
#2018-05-08| 812.99
#2018-05-09| 812.99
#2018-05-10| 812.99
#2018-05-11| 812.99
#2018-05-14| 735.22
#2018-05-15| 737.49
#2018-05-16| 738.11
#2018-05-17| 707.27
#2018-05-18| 696.38
#2018-05-21| 694.53
#2018-05-22| 704.56
#2018-05-23| 684.92
#2018-05-24| 670.26
#2018-05-25| 671.82
#2018-05-28| 655.90
#2018-05-29| 655.90
#2018-05-30| 595.19
#2018-05-31| 613.67
#2018-06-01| 627.24
#2018-06-04| 633.70
#2018-06-05| 632.84
#2018-06-06| 636.87
#2018-06-07| 640.80
#2018-06-08| 636.96
#2018-06-11| 632.97
#2018-06-12| 638.00
#2018-06-13| 639.85
#2018-06-14| 639.83
#2018-06-15| 639.83
#2018-06-18| 634.35
#2018-06-19| 619.27
#2018-06-20| 626.13
#2018-06-21| 618.47
#2018-06-22| 619.19
#2018-06-25| 618.41
#2018-06-26| 616.15
#2018-06-27| 615.74
#2018-06-28| 609.85
#2018-06-29| 615.00
#2018-07-02| 610.90
#2018-07-03| 604.20
#2018-07-04| 615.29
#2018-07-05| 616.34
#2018-07-06| 608.53
#2018-07-09| 606.11
#2018-07-10| 613.72
#2018-07-11| 604.19
#2018-07-12| 615.41
#2018-07-13| 621.28
#2018-07-16| 628.31
#2018-07-17| 628.11
#2018-07-18| 629.05
#2018-07-19| 648.35
#2018-07-20| 649.90
#2018-07-23| 662.04
#2018-07-24| 663.83
#2018-07-25| 668.94
#2018-07-26| 669.80
#2018-07-27| 671.59
#2018-07-30| 668.82
#2018-07-31| 675.98
#2018-08-01| 680.37
#2018-08-02| 671.95
#2018-08-03| 677.61
#2018-08-06| 673.48
#2018-08-07| 669.79
#2018-08-08| 680.57
#2018-08-09| 672.75
#2018-08-10| 674.85
#2018-08-13| 654.97
#2018-08-14| 652.92
#2018-08-15| 649.70
#2018-08-16| 650.96
#2018-08-17| 654.72
#2018-08-20| 657.50
#2018-08-21| 662.50
#2018-08-22| 662.50
#2018-08-23| 660.48
#2018-08-24| 655.94
#2018-08-27| 659.84
#2018-08-28| 663.99
#2018-08-29| 664.26
#2018-08-30| 659.08
#2018-08-31| 659.08
#2018-09-03| 658.92
#2018-09-04| 658.03
#2018-09-05| 656.92
#2018-09-06| 655.41
#2018-09-07| 656.71
#2018-09-10| 656.71
#2018-09-11| 656.71
#2018-09-12| 639.91
#2018-09-13| 637.08
#2018-09-14| 644.93
#2018-09-17| 644.93
#2018-09-18| 646.01
#2018-09-19| 648.04
#2018-09-20| 649.33
#2018-09-21| 648.94
#2018-09-24| 643.28
#2018-09-25| 639.72
#2018-09-26| 641.34
#2018-09-27| 649.01
#2018-09-28| 652.05
#2018-10-01| 647.10
#2018-10-02| 650.56
#2018-10-03| 648.55
#2018-10-04| 640.12
#2018-10-05| 631.98
#2018-10-08| 593.48
#2018-10-09| 588.21
#2018-10-10| 577.93
#2018-10-11| 577.88
#2018-10-12| 577.47
#2018-10-15| 584.07
#2018-10-16| 589.64
#2018-10-17| 587.77
#2018-10-18| 583.99
#2018-10-19| 583.16
#2018-10-22| 576.24
#2018-10-23| 569.60
#2018-10-24| 562.06
#2018-10-25| 559.08
#2018-10-26| 562.72
#2018-10-29| 558.31
#2018-10-30| 560.69
#2018-10-31| 566.03
#2018-11-01| 580.47
#2018-11-02| 594.33
#2018-11-05| 583.87
#2018-11-06| 583.87
#2018-11-07| 603.21
#2018-11-08| 606.14
#2018-11-09| 587.27
#2018-11-12| 586.62
#2018-11-13| 583.45
#2018-11-14| 581.60
#2018-11-15| 588.55
#2018-11-16| 589.66
#2018-11-19| 588.67
#2018-11-20| 588.67
#2018-11-21| 584.82
#2018-11-22| 584.31
#2018-11-23| 584.86
#2018-11-26| 581.69
#2018-11-27| 577.39
#2018-11-28| 573.04
#2018-11-29| 576.74
#2018-11-30| 562.91
#2018-12-03| 570.97
#2018-12-04| 573.38
#2018-12-05| 572.22
#2018-12-06| 564.36
#2018-12-07| 568.57
#2018-12-10| 556.74
#2018-12-11| 555.17
#2018-12-12| 561.47
#2018-12-13| 568.85
#2018-12-14| 562.26
#2018-12-17| 557.36
#2018-12-18| 563.02
#2018-12-19| 570.33
#2018-12-20| 568.46
#2018-12-21| 567.10
#2018-12-24| 574.19
#2018-12-25| 574.19
#2018-12-26| 571.02
#2018-12-27| 590.35
#2018-12-28| 591.09
#2018-12-31| 599.03
#2019-01-01| 599.03
#2019-01-02| 590.29
#2019-01-03| 591.58
#2019-01-04| 584.83
#2019-01-07| 596.33
#2019-01-08| 590.07
#2019-01-09| 602.49
#2019-01-10| 611.84
#2019-01-11| 610.42
#2019-01-14| 608.18
#2019-01-15| 611.26
#2019-01-16| 615.42
#2019-01-17| 613.25
#2019-01-18| 614.60
#2019-01-21| 614.60
#2019-01-22| 609.42
#2019-01-23| 603.27
#2019-01-24| 605.05
#2019-01-25| 612.85
#2019-01-28| 608.00
#2019-01-29| 602.99
#2019-01-30| 607.62
#2019-01-31| 611.04
#2019-02-01| 611.04
#2019-02-04| 607.09
#2019-02-05| 607.09
#2019-02-06| 607.09
#2019-02-07| 615.57
#2019-02-08| 613.11
#2019-02-11| 610.64
#2019-02-12| 612.59
#2019-02-13| 611.66
#2019-02-14| 610.08
#2019-02-15| 613.55
#2019-02-18| 618.34
#2019-02-19| 628.23
#2019-02-20| 640.81
#2019-02-21| 641.02
#2019-02-22| 636.63
#2019-02-25| 634.25
#2019-02-26| 635.54
#2019-02-27| 629.21
#2019-02-28| 624.85
#2019-03-01| 621.15
#2019-03-04| 618.59
#2019-03-05| 618.94
#2019-03-06| 616.67
#2019-03-07| 615.12
#2019-03-08| 612.58
#2019-03-11| 605.92
#2019-03-12| 610.22
#2019-03-13| 607.47
#2019-03-14| 608.63
#2019-03-15| 610.26
#2019-03-18| 612.39
#2019-03-19| 608.80
#2019-03-20| 611.20
#2019-03-21| 611.16
#2019-03-22| 615.55
#2019-03-25| 602.45
#2019-03-26| 602.34
#2019-03-27| 601.77
#2019-03-28| 598.54
#2019-03-29| 598.60
#2019-04-01| 593.05
#2019-04-02| 592.41
#2019-04-03| 593.31
#2019-04-04| 592.52
#2019-04-05| 592.08
#2019-04-08| 589.97
#2019-04-09| 585.11
#2019-04-10| 578.71
#2019-04-11| 572.03
#2019-04-12| 579.40
#2019-04-15| 584.61
#2019-04-16| 576.10
#2019-04-17| 579.82
#2019-04-18| 580.84
#2019-04-19| 579.64
#2019-04-22| 593.77
#2019-04-23| 599.09
#2019-04-24| 605.46
#2019-04-25| 607.49
#2019-04-26| 609.81
#2019-04-29| 611.55
#2019-04-30| 613.56
#2019-05-01| 613.56
#2019-05-02| 611.67
#2019-05-03| 612.86
#2019-05-06| 604.43
#2019-05-07| 604.55
#2019-05-08| 592.71
#2019-05-09| 585.25
#2019-05-10| 582.00
#2019-05-13| 582.62
#2019-05-14| 580.27
#2019-05-15| 579.54
#2019-05-16| 570.38
#2019-05-17| 575.50
#2019-05-20| 575.50
#2019-05-21| 567.21
#2019-05-22| 567.21
#2019-05-23| 568.51
#2019-05-24| 568.70
#2019-05-27| 572.25
#2019-05-28| 585.30
#2019-05-29| 582.93
#2019-05-30| 592.37
#2019-05-31| 600.80
#2019-06-03| 609.78
#2019-06-04| 612.51
#2019-06-05| 612.51
#2019-06-06| 612.51
#2019-06-07| 609.70
#2019-06-10| 616.84
#2019-06-11| 623.66
#2019-06-12| 625.90
#2019-06-13| 621.96
#2019-06-14| 628.27
#2019-06-17| 616.72
#2019-06-18| 623.13
#2019-06-19| 637.87
#2019-06-20| 642.28
#2019-06-21| 644.21
#2019-06-24| 643.31
#2019-06-25| 644.58
#2019-06-26| 642.01
#2019-06-27| 646.18
#2019-06-28| 643.69
#2019-07-01| 646.06
#2019-07-02| 648.40
#2019-07-03| 652.65
#2019-07-04| 655.54
#2019-07-05| 655.90
#2019-07-08| 651.07
#2019-07-09| 654.26
#2019-07-10| 657.23
#2019-07-11| 661.25
#2019-07-12| 659.84
#2019-07-15| 661.83
#2019-07-16| 657.82
#2019-07-17| 648.13
#2019-07-18| 648.75
#2019-07-19| 653.83
#2019-07-22| 652.84
#2019-07-23| 650.97
#2019-07-24| 646.82
#2019-07-25| 646.64
#2019-07-26| 641.30
#2019-07-29| 638.53
#2019-07-30| 638.53
#2019-07-31| 640.61
#2019-08-01| 638.94
#2019-08-02| 629.48
#2019-08-05| 623.50
#2019-08-06| 629.05
#2019-08-07| 628.03
#2019-08-08| 632.39
#2019-08-09| 631.97
#2019-08-12| 631.97
#2019-08-13| 622.30
#2019-08-14| 628.39
#2019-08-15| 627.22
#2019-08-16| 632.18
#2019-08-19| 631.88
#2019-08-20| 635.57
#2019-08-21| 630.56
#2019-08-22| 632.31
#2019-08-23| 636.85
#2019-08-26| 628.90
#2019-08-27| 619.09
#2019-08-28| 631.34
#2019-08-29| 636.36
#2019-08-30| 635.05
#2019-09-02| 635.05
#2019-09-03| 630.76
#2019-09-04| 637.00
#2019-09-05| 646.41
#2019-09-06| 657.97
#2019-09-09| 657.97
#2019-09-10| 664.64
#2019-09-11| 660.08
#2019-09-12| 666.27
#2019-09-13| 662.75
#2019-09-16| 662.75
#2019-09-17| 663.72
#2019-09-18| 668.20
#2019-09-19| 664.19
#2019-09-20| 666.01
#2019-09-23| 661.72
#2019-09-24| 662.83
#2019-09-25| 662.90
#2019-09-26| 662.47
#2019-09-27| 661.18
#2019-09-30| 664.79
#2019-10-01| 668.03
#2019-10-02| 663.86
#2019-10-03| 662.46
#2019-10-04| 664.02
#2019-10-07| 661.18
#2019-10-08| 665.42
#2019-10-09| 665.87
#2019-10-10| 671.42
#2019-10-11| 681.66
#2019-10-14| 685.27
#2019-10-15| 687.71
#2019-10-16| 685.53
#2019-10-17| 673.57
#2019-10-18| 673.17
#2019-10-21| 674.38
#2019-10-22| 673.61
#2019-10-23| 670.30
#2019-10-24| 668.02
#2019-10-25| 666.25
#2019-10-28| 666.25
#2019-10-29| 670.18
#2019-10-30| 664.32
#2019-10-31| 666.28
#2019-11-01| 665.95
#2019-11-04| 675.17
#2019-11-05| 677.49
#2019-11-06| 677.08
#2019-11-07| 688.62
#2019-11-08| 684.50
#2019-11-11| 680.82
#2019-11-12| 681.32
#2019-11-13| 682.32
#2019-11-14| 683.11
#2019-11-15| 682.11
#2019-11-18| 681.57
#2019-11-19| 680.43
#2019-11-20| 681.55
#2019-11-21| 678.78
#2019-11-22| 678.64
#2019-11-25| 675.70
#2019-11-26| 669.24
#2019-11-27| 670.97
#2019-11-28| 670.58
#2019-11-29| 665.99
#2019-12-02| 666.04
#2019-12-03| 663.76
#2019-12-04| 660.31
#2019-12-05| 667.48
#2019-12-06| 673.38
#2019-12-09| 667.90
#2019-12-10| 669.08
#2019-12-11| 670.78
#2019-12-12| 672.85
#2019-12-13| 667.92
#2019-12-16| 672.35
#2019-12-17| 668.50
#2019-12-18| 675.81
#2019-12-19| 672.09
#2019-12-20| 676.32
#2019-12-23| 679.24
#2019-12-24| 676.12
#2019-12-25| 676.12
#2019-12-26| 671.98
#2019-12-27| 676.62
#2019-12-30| 680.69
#2019-12-31| 677.72
#2020-01-01| 677.72
#2020-01-02| 678.99
#2020-01-03| 685.32
#2020-01-06| 683.27
#2020-01-07| 680.80
#2020-01-08| 671.75
#2020-01-09| 670.59
#2020-01-10| 672.75
#2020-01-13| 672.89
#2020-01-14| 670.80
#2020-01-15| 668.52
#2020-01-16| 676.38
#2020-01-17| 679.35
#2020-01-20| 677.82
#2020-01-21| 673.86
#2020-01-22| 671.01
#2020-01-23| 670.47
#2020-01-24| 671.14
#2020-01-27| 671.14
#2020-01-28| 650.46
#2020-01-29| 653.28
#2020-01-30| 656.54
#2020-01-31| 638.23
#2020-02-03| 630.36
#2020-02-04| 642.08
#2020-02-05| 650.88
#2020-02-06| 657.73
#2020-02-07| 654.36
#2020-02-10| 642.22
#2020-02-11| 645.57
#2020-02-12| 653.47
#2020-02-13| 655.19
#2020-02-14| 658.02
#2020-02-17| 654.88
#2020-02-18| 650.25
#2020-02-19| 648.04
#2020-02-20| 635.04
#2020-02-21| 625.04
#2020-02-24| 585.99
#2020-02-25| 595.81
#2020-02-26| 596.88
#2020-02-27| 600.52
#2020-02-28| 578.46
#2020-03-02| 561.92
#2020-03-03| 564.09
#2020-03-04| 575.76
#2020-03-05| 583.82
#2020-03-06| 572.24
#2020-03-09| 531.50
#2020-03-10| 538.10
#2020-03-11| 558.21
#2020-03-12| 547.65
#2020-03-13| 513.77
#2020-03-16| 487.05
#2020-03-17| 484.82
#2020-03-18| 468.58
#2020-03-19| 452.65
#2020-03-20| 486.59
#2020-03-23| 454.71
#2020-03-24| 463.06
#2020-03-25| 473.81
#2020-03-26| 480.66
#2020-03-27| 485.89
#2020-03-30| 475.40
#2020-03-31| 482.29
#2020-04-01| 486.87
#2020-04-02| 488.40
#2020-04-03| 489.28
#2020-04-06| 492.76
#2020-04-07| 505.50
#2020-04-08| 499.10
#2020-04-09| 502.17
#2020-04-10| 507.18
#2020-04-13| 505.45
#2020-04-14| 520.91
#2020-04-15| 532.51
#2020-04-16| 523.14
#2020-04-17| 530.83
#2020-04-20| 539.31
#2020-04-21| 527.89
#2020-04-22| 529.21
#2020-04-23| 541.17
#2020-04-24| 531.85
#2020-04-27| 530.95
#2020-04-28| 535.23
#2020-04-29| 531.26
#2020-04-30| 544.30
#2020-05-01| 544.30
#2020-05-04| 540.82
#2020-05-05| 541.66
#2020-05-06| 528.50
#2020-05-07| 528.50
#2020-05-08| 536.01
#2020-05-11| 536.01
#2020-05-12| 530.96
#2020-05-13| 535.48
#2020-05-14| 519.45
#2020-05-15| 529.74
#2020-05-18| 538.56
#2020-05-19| 551.76
#2020-05-20| 554.26
#2020-05-21| 564.37
#2020-05-22| 550.66
#2020-05-25| 550.66
#2020-05-26| 550.66
#2020-05-27| 564.31
#2020-05-28| 564.29
#2020-05-29| 574.79
#2020-06-01| 581.29
#2020-06-02| 597.95
#2020-06-03| 600.10
#2020-06-04| 604.22
#2020-06-05| 593.62
#2020-06-08| 593.62
#2020-06-09| 605.09
#2020-06-10| 609.95
#2020-06-11| 603.92
#2020-06-12| 597.07
#2020-06-15| 584.84
#2020-06-16| 587.40
#2020-06-17| 588.70
#2020-06-18| 573.64
#2020-06-19| 568.22
#2020-06-22| 564.51
#2020-06-23| 567.21
#2020-06-24| 568.84
#2020-06-25| 559.65
#2020-06-26| 558.09
#2020-06-29| 564.04
#2020-06-30| 566.17
#2020-07-01| 569.47
#2020-07-02| 573.33
#2020-07-03| 572.98
#2020-07-06| 578.99
#2020-07-07| 568.98
#2020-07-08| 573.53
#2020-07-09| 568.40
#2020-07-10| 561.48
#2020-07-13| 561.86
#2020-07-14| 554.91
#2020-07-15| 554.40
#2020-07-16| 551.59
#2020-07-17| 555.63
#2020-07-20| 556.57
#2020-07-21| 546.11
#2020-07-22| 559.28
#2020-07-23| 565.75
#2020-07-24| 560.85
#2020-07-27| 568.96
#2020-07-28| 569.81
#2020-07-29| 571.91
#2020-07-30| 575.69
#2020-07-31| 575.69
#2020-08-03| 561.90
#2020-08-04| 560.75
#2020-08-05| 568.37
#2020-08-06| 573.92
#2020-08-07| 569.29
#2020-08-10| 567.15
#2020-08-11| 565.44
#2020-08-12| 568.48
#2020-08-13| 575.94
#2020-08-14| 577.05
#2020-08-17| 575.96
#2020-08-18| 575.70
#2020-08-19| 572.46
#2020-08-20| 572.46
#2020-08-21| 569.72
#2020-08-24| 571.42
#2020-08-25| 573.45
#2020-08-26| 574.56
#2020-08-27| 575.57
#2020-08-28| 565.95
#2020-08-31| 565.95
#2020-09-01| 572.34
#2020-09-02| 583.64
#2020-09-03| 584.75
#2020-09-04| 579.74
#2020-09-07| 579.17
#2020-09-08| 582.51
#2020-09-09| 575.03
#2020-09-10| 582.20
#2020-09-11| 570.65
#2020-09-14| 577.61
#2020-09-15| 587.71
#2020-09-16| 587.71
#2020-09-17| 586.26
#2020-09-18| 584.81
#2020-09-21| 577.96
#2020-09-22| 577.20
#2020-09-23| 567.82
#2020-09-24| 569.14
#2020-09-25| 564.71
#2020-09-28| 564.64
#2020-09-29| 576.56
#2020-09-30| 579.05
#2020-10-01| 574.86
#2020-10-02| 561.52
#2020-10-05| 562.15
#2020-10-06| 562.77
#2020-10-07| 551.48
#2020-10-08| 563.45
#2020-10-09| 565.34
#2020-10-12| 559.09
#2020-10-13| 555.94
#2020-10-14| 544.28
#2020-10-15| 540.75
#2020-10-16| 542.01
#2020-10-19| 540.15
#2020-10-20| 533.78
#2020-10-21| 536.44
#2020-10-22| 541.92
#2020-10-23| 552.76
#2020-10-26| 545.12
#2020-10-27| 545.32
#2020-10-28| 550.58
#2020-10-29| 550.58
#2020-10-30| 537.42
#2020-11-02| 534.75
#2020-11-03| 533.79
#2020-11-04| 544.76
#2020-11-05| 559.79
#2020-11-06| 569.60
#2020-11-09| 571.85
#2020-11-10| 592.88
#2020-11-11| 581.58
#2020-11-12| 592.21
#2020-11-13| 590.86
#2020-11-16| 610.52
#2020-11-17| 613.89
#2020-11-18| 599.64
#2020-11-19| 584.43
#2020-11-20| 599.29
#2020-11-23| 602.62
#2020-11-24| 589.74
#2020-11-25| 591.90
#2020-11-26| 603.32
#2020-11-27| 599.16
#2020-11-30| 580.59
#2020-12-01| 596.79
#2020-12-02| 593.56
#2020-12-03| 598.46
#2020-12-04| 603.63
#2020-12-07| 605.46
#2020-12-08| 607.20
#2020-12-09| 608.91
#2020-12-10| 604.91
#2020-12-11| 603.46
#2020-12-14| 604.51
#2020-12-15| 603.75
#2020-12-16| 608.19
#2020-12-17| 606.75
#2020-12-18| 590.04
#2020-12-21| 593.38
#2020-12-22| 583.31
#2020-12-23| 585.07
#2020-12-24| 585.11
#2020-12-25| 585.11
#2020-12-28| 604.57
#2020-12-29| 607.77
#2020-12-30| 615.37
#2020-12-31| 614.89
#2021-01-01| 614.89
#2021-01-04| 605.18
#2021-01-05| 602.45
#2021-01-06| 597.74
#2021-01-07| 592.86
#2021-01-08| 594.66
#2021-01-11| 582.92
#2021-01-12| 582.80
#2021-01-13| 594.97
#2021-01-14| 592.70
#2021-01-15| 590.58
#2021-01-18| 585.55
#2021-01-19| 582.38
#2021-01-20| 581.65
#2021-01-21| 580.38
#2021-01-22| 572.94
#2021-01-25| 556.08
#2021-01-26| 556.53
#2021-01-27| 560.80
#2021-01-28| 560.80
#2021-01-29| 547.02
#2021-02-01| 547.02
#2021-02-02| 560.53
#2021-02-03| 560.50
#2021-02-04| 555.53
#2021-02-05| 555.19
#2021-02-08| 563.21
#2021-02-09| 571.66
#2021-02-10| 568.74
#2021-02-11| 567.39
#2021-02-12| 567.39
#2021-02-15| 577.07
#2021-02-16| 577.68
#2021-02-17| 567.43
#2021-02-18| 562.06
#2021-02-19| 574.21
#2021-02-22| 582.79
#2021-02-23| 579.92
#2021-02-24| 585.56
#2021-02-25| 587.08
#2021-02-26| 584.76
#2021-03-01| 580.80
#2021-03-02| 588.39
#2021-03-03| 591.23
#2021-03-04| 580.63
#2021-03-05| 587.26
#2021-03-08| 591.85
#2021-03-09| 599.91
#2021-03-10| 614.99
#2021-03-11| 612.13
#2021-03-12| 601.21
#2021-03-15| 602.64
#2021-03-16| 616.03
#2021-03-17| 617.16
#2021-03-18| 612.19
#2021-03-19| 619.31
#2021-03-22| 598.52
#2021-03-23| 592.63
#2021-03-24| 601.57
#2021-03-25| 607.81
#2021-03-26| 609.07
#2021-03-29| 605.39
#2021-03-30| 604.07
#2021-03-31| 597.70
#2021-04-01| 601.13
#2021-04-02| 597.46
#2021-04-05| 602.23
#2021-04-06| 601.75
#2021-04-07| 610.30
#2021-04-08| 604.03
#2021-04-09| 606.88
#2021-04-12| 604.49
#2021-04-13| 599.93
#2021-04-14| 602.59
#2021-04-15| 597.66
#2021-04-16| 592.39
#2021-04-19| 589.27
#2021-04-20| 597.34
#2021-04-21| 593.56
#2021-04-22| 596.85
#2021-04-23| 595.07
#2021-04-26| 603.47
#2021-04-27| 595.70
#2021-04-28| 598.87
#2021-04-29| 598.87
#2021-04-30| 598.44
#2021-05-03| 596.19
#2021-05-04| 588.37
#2021-05-05| 584.80
#2021-05-06| 592.19
#2021-05-07| 593.32
#2021-05-10| 598.85
#2021-05-11| 593.78
#2021-05-12| 591.92
#2021-05-13| 591.92
#2021-05-14| 591.92
#2021-05-17| 588.86
#2021-05-18| 598.85
#2021-05-19| 589.22
#2021-05-20| 590.20
#2021-05-21| 581.95
#2021-05-24| 587.96
#2021-05-25| 595.52
#2021-05-26| 595.52
#2021-05-27| 604.51
#2021-05-28| 598.99
#2021-05-31| 600.80
#2021-06-01| 598.72
#2021-06-02| 604.88
#2021-06-03| 604.89
#2021-06-04| 595.44
#2021-06-07| 595.44
#2021-06-08| 594.89
#2021-06-09| 596.06
#2021-06-10| 599.25
#2021-06-11| 602.17
#2021-06-14| 599.43
#2021-06-15| 602.13
#2021-06-16| 604.35
#2021-06-17| 594.10
#2021-06-18| 600.49
#2021-06-21| 592.98
#2021-06-22| 591.41
#2021-06-23| 585.47
#2021-06-24| 577.30
#2021-06-25| 583.85
#2021-06-28| 577.45
#2021-06-29| 584.05
#2021-06-30| 580.41
#2021-07-01| 579.36
#2021-07-02| 577.75
#2021-07-05| 579.49
#2021-07-06| 578.13
#2021-07-07| 579.87
#2021-07-08| 573.85
#2021-07-09| 577.85
#2021-07-12| 577.57
#2021-07-13| 582.51
#2021-07-14| 576.19
#2021-07-15| 573.28
#2021-07-16| 574.09
#2021-07-19| 570.85
#2021-07-20| 570.85
#2021-07-21| 570.95
#2021-07-22| 578.68
#2021-07-23| 573.82
#2021-07-26| 565.08
#2021-07-27| 572.01
#2021-07-28| 571.86
#2021-07-29| 564.27
#2021-07-30| 560.63
#2021-08-02| 562.70
#2021-08-03| 567.48
#2021-08-04| 562.17
#2021-08-05| 562.62
#2021-08-06| 560.20
#2021-08-09| 560.62
#2021-08-10| 560.62
#2021-08-11| 560.63
#2021-08-12| 560.02
#2021-08-13| 559.11
#2021-08-16| 558.06
#2021-08-17| 574.42
#2021-08-18| 578.44
#2021-08-19| 573.62
#2021-08-20| 578.62
#2021-08-23| 573.18
#2021-08-24| 586.30
#2021-08-25| 588.96
#2021-08-26| 608.32
#2021-08-27| 602.93
#2021-08-30| 617.34
#2021-08-31| 617.34
#2021-09-01| 610.88
#2021-09-02| 603.76
#2021-09-03| 612.54
#2021-09-06| 610.33
#2021-09-07| 607.93
#2021-09-08| 631.52
#2021-09-09| 611.99
#2021-09-10| 601.48
#2021-09-13| 600.54
#2021-09-14| 598.80
#2021-09-15| 598.24
#2021-09-16| 598.24
#2021-09-17| 602.48
#2021-09-20| 586.71
#2021-09-21| 593.16
#2021-09-22| 593.06
#2021-09-23| 601.26
#2021-09-24| 595.88
#2021-09-27| 595.21
#2021-09-28| 601.41
#2021-09-29| 603.02
#2021-09-30| 598.59
#2021-10-01| 592.63
#2021-10-04| 598.40
#2021-10-05| 603.60
#2021-10-06| 612.47
#2021-10-07| 604.68
#2021-10-08| 603.47
#2021-10-11| 600.70
#2021-10-12| 600.11
#2021-10-13| 616.56
#2021-10-14| 610.56
#2021-10-15| 617.92
#2021-10-18| 613.24
#2021-10-19| 613.24
#2021-10-20| 619.68
#2021-10-21| 612.66
#2021-10-22| 618.80
#2021-10-25| 614.38
#2021-10-26| 611.69
#2021-10-27| 615.71
#2021-10-28| 608.65
#2021-10-29| 609.80
#2021-11-01| 596.97
#2021-11-02| 599.42
#2021-11-03| 598.68
#2021-11-04| 598.68
#2021-11-05| 599.45
#2021-11-08| 598.54
#2021-11-09| 594.13
#2021-11-10| 593.88
#2021-11-11| 587.70
#2021-11-12| 593.67
#2021-11-15| 589.51
#2021-11-16| 588.91
#2021-11-17| 583.95
#2021-11-18| 588.27
#2021-11-19| 584.63
#2021-11-22| 583.97
#2021-11-23| 577.13
#2021-11-24| 576.27
#2021-11-25| 571.22
#2021-11-26| 566.34
#2021-11-29| 563.05
#2021-11-30| 564.12
#2021-12-01| 560.40
#2021-12-02| 554.82
#2021-12-03| 554.69
#2021-12-06| 550.22
#2021-12-07| 549.33
#2021-12-08| 554.02
#2021-12-09| 559.65
#2021-12-10| 556.83
#2021-12-13| 560.23
#2021-12-14| 554.53
#2021-12-15| 558.68
#2021-12-16| 564.79
#2021-12-17| 562.03
#2021-12-20| 560.47
#2021-12-21| 557.90
#2021-12-22| 564.26
#2021-12-23| 572.41
#2021-12-24| 576.18
#2021-12-27| 584.15
#2021-12-28| 583.22
#2021-12-29| 587.79
#2021-12-30| 588.81
#2021-12-31| 596.50
#2022-01-03| 590.32
#2022-01-04| 588.39
#2022-01-05| 585.38
#2022-01-06| 577.90
#2022-01-07| 583.65
#2022-01-10| 583.18
#2022-01-11| 585.35
#2022-01-12| 587.75
#2022-01-13| 587.77
#2022-01-14| 583.49
#2022-01-17| 581.23
#2022-01-18| 581.23
#2022-01-19| 577.16
#2022-01-20| 577.74
#2022-01-21| 577.34
#2022-01-24| 574.08
#2022-01-25| 570.65
#2022-01-26| 574.68
#2022-01-27| 572.57
#2022-01-28| 572.62
#2022-01-31| 567.43
#2022-02-01| 567.43
#2022-02-02| 567.43
#2022-02-03| 579.11
#2022-02-04| 578.95
#2022-02-07| 577.82
#2022-02-08| 576.93
#2022-02-09| 579.84
#2022-02-10| 585.97
#2022-02-11| 583.13
#2022-02-14| 582.93
#2022-02-15| 586.13
#2022-02-16| 583.01
#2022-02-17| 587.90
#2022-02-18| 585.20
#2022-02-21| 588.44
#2022-02-22| 593.67
#2022-02-23| 591.98
#2022-02-24| 591.52
#2022-02-25| 591.72
#2022-02-28| 592.70
#2022-03-01| 594.70
#2022-03-02| 593.74
#2022-03-03| 602.16
#2022-03-04| 597.84
#2022-03-07| 596.30
#2022-03-08| 588.68
#2022-03-09| 592.76
#2022-03-10| 592.58
#2022-03-11| 590.24
#2022-03-14| 585.12
#2022-03-15| 584.57
#2022-03-16| 584.89
#2022-03-17| 588.08
#2022-03-18| 584.59
#2022-03-21| 590.21
#2022-03-22| 591.41
#2022-03-23| 603.23
#2022-03-24| 601.09
#2022-03-25| 627.83
#2022-03-28| 622.16
#2022-03-29| 611.61
#2022-03-30| 629.18
#2022-03-31| 628.68
#2022-04-01| 628.42
#2022-04-04| 625.86
#2022-04-05| 626.12
#2022-04-06| 630.33
#2022-04-07| 627.21
#2022-04-08| 634.09
#2022-04-11| 628.40
#2022-04-12| 624.11
#2022-04-13| 625.96
#2022-04-14| 624.63
#2022-04-15| 623.24
#2022-04-18| 614.90
#2022-04-19| 614.90
#2022-04-20| 611.82
#2022-04-21| 610.09
#2022-04-22| 604.38
#2022-04-25| 591.55
#2022-04-26| 598.62
#2022-04-27| 590.30
#2022-04-28| 594.87
#2022-04-29| 595.77
#2022-05-02| 595.77
#2022-05-03| 595.77
#2022-05-04| 595.77
#2022-05-05| 597.02
#2022-05-06| 585.48
#2022-05-09| 579.86
#2022-05-10| 595.59
#2022-05-11| 596.71
#2022-05-12| 587.30
#2022-05-13| 573.05
#2022-05-16| 573.05
#2022-05-17| 563.52
#2022-05-18| 571.63
#2022-05-19| 564.42
#2022-05-20| 571.30
#2022-05-23| 566.70
#2022-05-24| 565.57
#2022-05-25| 548.97
#2022-05-26| 547.88
#2022-05-27| 555.24
#2022-05-30| 556.41
#2022-05-31| 550.15
#2022-06-01| 556.52
#2022-06-02| 563.99
#2022-06-03| 562.53
#2022-06-06| 562.53
#2022-06-07| 564.41
#2022-06-08| 563.80
#2022-06-09| 564.72
#2022-06-10| 549.71
#2022-06-13| 539.32
#2022-06-14| 541.52
#2022-06-15| 535.39
#2022-06-16| 543.35
#2022-06-17| 539.49
#2022-06-20| 542.61
#2022-06-21| 546.84
#2022-06-22| 540.56
#2022-06-23| 539.79
#2022-06-24| 541.20
#2022-06-27| 548.86
#2022-06-28| 554.09
#2022-06-29| 551.80
#2022-06-30| 545.01
#2022-07-01| 549.20
#2022-07-04| 542.55
#2022-07-05| 542.20
#2022-07-06| 542.58
#2022-07-07| 541.84
#2022-07-08| 540.48
#2022-07-11| 540.48
#2022-07-12| 529.98
#2022-07-13| 523.37
#2022-07-14| 524.37
#2022-07-15| 530.01
#2022-07-18| 538.61
#2022-07-19| 542.51
#2022-07-20| 541.62
#2022-07-21| 546.83
#2022-07-22| 553.65
#2022-07-25| 557.42
#2022-07-26| 553.30
#2022-07-27| 550.01
#2022-07-28| 552.96
#2022-07-29| 549.13
#2022-08-01| 558.18
#2022-08-02| 555.55
#2022-08-03| 549.32
#2022-08-04| 552.11
#2022-08-05| 552.13
#2022-08-08| 549.05
#2022-08-09| 550.59
#2022-08-10| 544.91
#2022-08-11| 544.62
#2022-08-12| 543.98
#2022-08-15| 544.63
#2022-08-16| 541.64
#2022-08-17| 544.73
#2022-08-18| 542.48
#2022-08-19| 546.62
#2022-08-22| 545.59
#2022-08-23| 540.73
#2022-08-24| 534.18
#2022-08-25| 541.62
#2022-08-26| 540.12
#2022-08-29| 532.95
#2022-08-30| 528.30
#2022-08-31| 528.30
#2022-09-01| 529.51
#2022-09-02| 532.08
#2022-09-05| 530.48
#2022-09-06| 525.42
#2022-09-07| 522.44
#2022-09-08| 527.15
#2022-09-09| 521.59
#2022-09-12| 525.26
#2022-09-13| 524.54
#2022-09-14| 514.96
#2022-09-15| 505.07
#2022-09-16| 505.07
#2022-09-19| 503.63
#2022-09-20| 509.59
#2022-09-21| 502.25
#2022-09-22| 503.00
#2022-09-23| 495.66
#2022-09-26| 492.44
#2022-09-27| 487.70
#2022-09-28| 482.33
#2022-09-29| 478.46
#2022-09-30| 482.27
#2022-10-03| 475.99
#2022-10-04| 481.65
#2022-10-05| 490.95
#2022-10-06| 489.23
#2022-10-07| 486.93
#2022-10-10| 486.93
#2022-10-11| 479.99
#2022-10-12| 477.08
#2022-10-13| 475.92
#2022-10-14| 471.23
#2022-10-17| 460.91
#2022-10-18| 464.22
#2022-10-19| 466.44
#2022-10-20| 464.90
#2022-10-21| 470.54
#2022-10-24| 470.54
#2022-10-25| 477.32
#2022-10-26| 482.30
#2022-10-27| 488.47
#2022-10-28| 483.58
#2022-10-31| 484.25
#2022-11-01| 476.24
#2022-11-02| 473.87
#2022-11-03| 466.62
#2022-11-04| 470.25
#2022-11-07| 476.16
#2022-11-08| 470.30
#2022-11-09| 474.29
#2022-11-10| 476.93
#2022-11-11| 492.34
#2022-11-14| 496.07
#2022-11-15| 496.81
#2022-11-16| 487.90
#2022-11-17| 489.07
#2022-11-18| 489.07
#2022-11-21| 488.24
#2022-11-22| 488.09
#2022-11-23| 492.76
#2022-11-24| 519.28
#2022-11-25| 518.00
#2022-11-28| 518.00
#2022-11-29| 509.79
#2022-11-30| 524.29
#2022-12-01| 528.53
#2022-12-02| 527.77
#2022-12-05| 530.17
#2022-12-06| 528.94
#2022-12-07| 527.41
#2022-12-08| 529.73
#2022-12-09| 527.82
#2022-12-12| 522.79
#2022-12-13| 530.46
#2022-12-14| 536.63
#2022-12-15| 534.23
#2022-12-16| 531.77
#2022-12-19| 539.42
#2022-12-20| 537.30
#2022-12-21| 530.77
#2022-12-22| 536.27
#2022-12-23| 539.90
#2022-12-26| 539.90
#2022-12-27| 546.12
#2022-12-28| 543.92
#2022-12-29| 544.22
#2022-12-30| 552.98
#2023-01-02| 552.98
#2023-01-03| 547.18
#2023-01-04| 553.35
#2023-01-05| 557.65
#2023-01-06| 562.71
#2023-01-09| 578.76
#2023-01-10| 577.35
#2023-01-11| 583.68
#2023-01-12| 578.67
#2023-01-13| 584.21
#2023-01-16| 593.66
#2023-01-17| 594.37
#2023-01-18| 596.32
#2023-01-19| 599.40
#2023-01-20| 603.04
#2023-01-23| 603.04
#2023-01-24| 603.04
#2023-01-25| 600.20
#2023-01-26| 601.32
#2023-01-27| 606.41
#2023-01-30| 601.53
#2023-01-31| 594.23
#2023-02-01| 594.23
#2023-02-02| 596.70
#2023-02-03| 597.54
#2023-02-06| 597.54
#2023-02-07| 583.08
#2023-02-08| 584.49
#2023-02-09| 577.04
#2023-02-10| 586.99
#2023-02-13| 580.79
#2023-02-14| 583.00
#2023-02-15| 579.14
#2023-02-16| 575.55
#2023-02-17| 569.18
#2023-02-20| 573.46
#2023-02-21| 571.90
#2023-02-22| 575.70
#2023-02-23| 582.68
#2023-02-24| 586.25
#2023-02-27| 577.60
#2023-02-28| 572.46
#2023-03-01| 580.03
#2023-03-02| 574.86
#2023-03-03| 573.17
#2023-03-06| 568.45
#2023-03-07| 571.54
#2023-03-08| 571.80
#2023-03-09| 558.33
#2023-03-10| 555.32
#2023-03-13| 557.55
#2023-03-14| 552.82
#2023-03-15| 555.47
#2023-03-16| 549.92
#2023-03-17| 571.96
#2023-03-20| 558.26
#2023-03-21| 560.80
#2023-03-22| 560.54
#2023-03-23| 567.91
#2023-03-24| 564.91
#2023-03-27| 564.95
#2023-03-28| 564.91
#2023-03-29| 564.88
#2023-03-30| 564.31
#2023-03-31| 565.94
#2023-04-03| 566.10
#2023-04-04| 572.42
#2023-04-05| 567.26
#2023-04-06| 572.88
#2023-04-07| 572.07
#2023-04-10| 566.22
#2023-04-11| 567.35
#2023-04-12| 577.95
#2023-04-13| 583.96
#2023-04-14| 583.93
#2023-04-17| 574.83
#2023-04-18| 577.16
#2023-04-19| 572.53
#2023-04-20| 572.73
#2023-04-21| 572.73
#2023-04-24| 572.73
#2023-04-25| 574.75
#2023-04-26| 568.46
#2023-04-27| 573.75
#2023-04-28| 571.58
#2023-05-01| 571.58
#2023-05-02| 573.19
#2023-05-03| 572.82
#2023-05-04| 572.82
#2023-05-05| 574.73
#2023-05-08| 574.73
#2023-05-09| 577.35
#2023-05-10| 575.04
#2023-05-11| 572.20
#2023-05-12| 566.24
#2023-05-15| 567.50
#2023-05-16| 563.93
#2023-05-17| 564.99
#2023-05-18| 562.22
#2023-05-19| 562.66
#2023-05-22| 565.52
#2023-05-23| 561.66
#2023-05-24| 555.11
#2023-05-25| 544.96
#2023-05-26| 543.02
#2023-05-29| 545.74
#2023-05-30| 549.45
#2023-05-31| 559.19
#2023-06-01| 547.31
#2023-06-02| 553.88
#2023-06-05| 553.88
#2023-06-06| 545.10
#2023-06-07| 547.25
#2023-06-08| 537.81
#2023-06-09| 543.98
#2023-06-12| 542.08
#2023-06-13| 538.42
#2023-06-14| 548.18
#2023-06-15| 542.55
#2023-06-16| 551.18
#2023-06-19| 549.08
#2023-06-20| 544.47
#2023-06-21| 541.24
#2023-06-22| 540.92
#2023-06-23| 549.68
#2023-06-26| 546.10
#2023-06-27| 550.67
#2023-06-28| 552.40
#2023-06-29| 552.40
#2023-06-30| 548.52
#2023-07-03| 550.88
#2023-07-04| 551.24
#2023-07-05| 554.56
#2023-07-06| 547.94
#2023-07-07| 546.20
#2023-07-10| 544.31
#2023-07-11| 550.17
#2023-07-12| 560.19
#2023-07-13| 568.03
#2023-07-14| 574.88
#2023-07-17| 569.50
#2023-07-18| 567.95
#2023-07-19| 567.95
#2023-07-20| 568.93
#2023-07-21| 572.02
#2023-07-24| 575.06
#2023-07-25| 578.85
#2023-07-26| 580.34
#2023-07-27| 583.88
#2023-07-28| 575.33
#2023-07-31| 570.45
#2023-08-01| 571.13
#2023-08-02| 568.62
#2023-08-03| 563.17
#2023-08-04| 562.35
#2023-08-07| 569.22
#2023-08-08| 568.02
#2023-08-09| 570.14
#2023-08-10| 568.08
#2023-08-11| 567.52
#2023-08-14| 566.88
#2023-08-15| 564.36
#2023-08-16| 566.34
#2023-08-17| 560.94
#2023-08-18| 558.26
#2023-08-21| 558.89
#2023-08-22| 560.04
#2023-08-23| 555.40
#2023-08-24| 558.69
#2023-08-25| 573.53
#2023-08-28| 574.66
#2023-08-29| 577.07
#2023-08-30| 584.80
#2023-08-31| 584.80
#2023-09-01| 588.49
#2023-09-04| 584.52
#2023-09-05| 576.51
#2023-09-06| 578.02
#2023-09-07| 562.61
#2023-09-08| 561.19
#2023-09-11| 562.91
#2023-09-12| 559.37
#2023-09-13| 559.12
#2023-09-14| 560.02
#2023-09-15| 569.40
#2023-09-18| 564.87
#2023-09-19| 566.15
#2023-09-20| 568.02
#2023-09-21| 561.89
#2023-09-22| 564.63
#2023-09-25| 563.83
#2023-09-26| 561.98
#2023-09-27| 555.42
#2023-09-28| 555.42
#2023-09-29| 562.82
#2023-10-02| 560.45
#2023-10-03| 560.07
#2023-10-04| 559.49
#2023-10-05| 564.44
#2023-10-06| 563.43
#2023-10-09| 565.46
#2023-10-10| 567.95
#2023-10-11| 574.31
#2023-10-12| 579.97
#2023-10-13| 577.93
#2023-10-16| 572.83
#2023-10-17| 575.52
#2023-10-18| 573.75
#2023-10-19| 568.93
#2023-10-20| 568.51
#2023-10-23| 566.29
#2023-10-24| 570.15
#2023-10-25| 571.78
#2023-10-26| 571.63
#2023-10-27| 571.52
#2023-10-30| 573.03
#2023-10-31| 577.62
#2023-11-01| 571.25
#2023-11-02| 577.38
#2023-11-03| 582.27
#2023-11-06| 599.40
#2023-11-07| 590.40
#2023-11-08| 589.70
#2023-11-09| 587.80
#2023-11-10| 583.28
#2023-11-13| 583.28
#2023-11-14| 585.04
#2023-11-15| 598.26
#2023-11-16| 597.70
#2023-11-17| 599.44
#2023-11-20| 597.17
#2023-11-21| 594.79
#2023-11-22| 593.34
#2023-11-23| 591.66
#2023-11-24| 590.83
#2023-11-27| 591.75
#2023-11-28| 588.49
#2023-11-29| 591.52
#2023-11-30| 604.68
#2023-12-01| 580.28
#2023-12-04| 577.93
#2023-12-05| 576.01
#2023-12-06| 572.10
#2023-12-07| 575.89
#2023-12-08| 576.42
#2023-12-11| 570.46
#2023-12-12| 576.16
#2023-12-13| 577.11
#2023-12-14| 586.68
#2023-12-15| 603.69
#2023-12-18| 593.11
#2023-12-19| 595.88
#2023-12-20| 598.83
#2023-12-21| 596.42
#2023-12-22| 596.43
#2023-12-25| 596.43
#2023-12-26| 593.45
#2023-12-27| 595.73
#2023-12-28| 599.59
#2023-12-29| 598.97
#2024-01-01| 598.97
#2024-01-02| 602.88
#2024-01-03| 601.85
#2024-01-04| 615.03
#2024-01-05| 611.45
#2024-01-08| 623.35
#2024-01-09| 627.96
#2024-01-10| 624.12
#2024-01-11| 623.42
#2024-01-12| 630.18
#2024-01-15| 629.12
#2024-01-16| 621.52
#2024-01-17| 621.64
#2024-01-18| 612.83
#2024-01-19| 620.95
#2024-01-22| 624.71
#2024-01-23| 622.71
#2024-01-24| 618.45
#2024-01-25| 618.45
#2024-01-26| 622.04
#2024-01-29| 620.23
#2024-01-30| 621.31
#2024-01-31| 621.67
#2024-02-01| 621.67
#2024-02-02| 629.38
#2024-02-05| 623.92
#2024-02-06| 623.46
#2024-02-07| 620.57
#2024-02-08| 622.66
#2024-02-09| 623.04
#2024-02-12| 623.04
#2024-02-13| 632.50
#2024-02-14| 633.06
#2024-02-15| 631.09
#2024-02-16| 628.57
#2024-02-19| 627.78
#2024-02-20| 636.37
#2024-02-21| 637.65
#2024-02-22| 634.82
#2024-02-23| 638.59
#2024-02-26| 645.62
#2024-02-27| 651.79
#2024-02-28| 649.31
#2024-02-29| 668.61
#2024-03-01| 648.85
#2024-03-04| 651.30
#2024-03-05| 644.15
#2024-03-06| 647.54
#2024-03-07| 652.55
#2024-03-08| 659.69
#2024-03-11| 663.93
#2024-03-12| 667.68
#2024-03-13| 668.72
#2024-03-14| 679.53
#2024-03-15| 682.41
#2024-03-18| 683.05
#2024-03-19| 673.90
#2024-03-20| 666.86
#2024-03-21| 676.38
#2024-03-22| 674.08
#2024-03-25| 690.84
#2024-03-26| 694.11
#2024-03-27| 706.45
#2024-03-28| 706.45
#2024-03-29| 708.21
#2024-04-01| 699.77
#2024-04-02| 690.15
#2024-04-03| 698.00
#2024-04-04| 704.33
#2024-04-05| 708.08
#2024-04-08| 705.16
#2024-04-09| 708.19
#2024-04-10| 708.19
#2024-04-11| 708.19
#2024-04-12| 701.72
#2024-04-15| 693.31
#2024-04-16| 690.71
#2024-04-17| 688.96
#2024-04-18| 694.87
#2024-04-19| 688.75
#2024-04-22| 689.43
#2024-04-23| 695.20
#2024-04-24| 697.29
#2024-04-25| 698.07
#2024-04-26| 708.46
#2024-04-29| 709.66
#2024-04-30| 706.70
#2024-05-01| 706.70
#2024-05-02| 716.80
#2024-05-03| 726.07
#2024-05-06| 731.79
#2024-05-07| 726.17
#2024-05-08| 731.40
#2024-05-09| 731.82
#2024-05-10| 731.72
#2024-05-13| 739.04
#2024-05-14| 738.24
#2024-05-15| 739.40
#2024-05-16| 736.55
#2024-05-17| 745.78
#2024-05-20| 761.99
#2024-05-21| 761.99
#2024-05-22| 761.99
#2024-05-23| 771.82
#2024-05-24| 775.82
#2024-05-27| 781.61
#2024-05-28| 776.81
#2024-05-29| 774.82
#2024-05-30| 781.78
#2024-05-31| 775.21
#2024-06-03| 775.21
#2024-06-04| 785.22
#2024-06-05| 783.25
#2024-06-06| 775.47
#2024-06-07| 778.62
#2024-06-10| 779.81
#2024-06-11| 799.64
#2024-06-12| 805.66
#2024-06-13| 815.24
#2024-06-14| 809.87
#2024-06-17| 809.87
#2024-06-18| 808.43
#2024-06-19| 808.34
#2024-06-20| 802.88
#2024-06-21| 799.45
#2024-06-24| 807.43
#2024-06-25| 803.39
#2024-06-26| 805.65
#2024-06-27| 813.03
#2024-06-28| 812.80
#2024-07-01| 814.00
#2024-07-02| 821.48
#2024-07-03| 867.47
#2024-07-04| 873.78
#2024-07-05| 874.76
#2024-07-08| 874.76
#2024-07-09| 880.85
#2024-07-10| 896.72
#2024-07-11| 928.57
#2024-07-12| 918.62
#2024-07-15| 926.25
#2024-07-16| 932.62
#2024-07-17| 959.52
#2024-07-18| 962.89
#2024-07-19| 950.32
#2024-07-22| 929.36
#2024-07-23| 948.19
#2024-07-24| 942.18
#2024-07-25| 928.07
#2024-07-26| 929.76
#2024-07-29| 946.95
#2024-07-30| 946.07
#2024-07-31| 949.39
#2024-08-01| 952.45
#2024-08-02| 949.13
#2024-08-05| 898.30
#2024-08-06| 925.99
#2024-08-07| 937.12
#2024-08-08| 927.23
#2024-08-09| 953.12
#2024-08-12| 959.03
#2024-08-13| 945.12
#2024-08-14| 956.91
#2024-08-15| 947.99
#2024-08-16| 944.92
#2024-08-19| 954.25
#2024-08-20| 952.76
#2024-08-21| 966.29
#2024-08-22| 965.22
#2024-08-23| 967.59
#2024-08-26| 982.73
#2024-08-27| 999.27
#2024-08-28| 999.45
#2024-08-29| 970.38
#2024-08-30| 986.57
#2024-09-02| 976.48
#2024-09-03| 973.18
#2024-09-04| 975.55
#2024-09-05| 984.14
#2024-09-06| 968.59
#2024-09-09| 953.44
#2024-09-10| 965.29
#2024-09-11| 962.90
#2024-09-12| 972.48
#2024-09-13| 999.17
#2024-09-16| 999.17
#2024-09-17|1016.34
#2024-09-18|1027.82
#2024-09-19|1067.06
#2024-09-20|1078.08
#2024-09-23|1067.88
#2024-09-24|1064.54
#2024-09-25|1066.84
#2024-09-26|1047.53
#2024-09-27|1057.11
#2024-09-30|1049.37
#2024-10-01|1034.19
#2024-10-02|1027.46
#2024-10-03|1004.68
#2024-10-04|1008.52
#2024-10-07| 987.27
#2024-10-08|1000.64
#2024-10-09|1017.26
#2024-10-10|1020.16
#2024-10-11|1019.31
#2024-10-14|1015.58
#2024-10-15|1010.50
#2024-10-16|1010.13
#2024-10-17|1012.67
#2024-10-18|1021.61
#2024-10-21|1021.53
#2024-10-22|1039.93
#2024-10-23|1034.16
#2024-10-24|1027.99
#2024-10-25|1041.86
#2024-10-28|1029.02
#2024-10-29|1025.06
#2024-10-30|1030.56
#2024-10-31|1030.56
#2024-11-01|1038.06
#2024-11-04|1052.64
#2024-11-05|1055.88
#2024-11-06|1061.12
#2024-11-07|1045.13
#2024-11-08|1048.36
#2024-11-11|1042.45
#2024-11-12|1039.57
#2024-11-13|1030.52
#2024-11-14|1010.09
#2024-11-15|1019.37
#2024-11-18|1026.00
#2024-11-19|1028.22
#2024-11-20|1043.86
#2024-11-21|1027.32
#2024-11-22|1050.03
#2024-11-25|1053.43
#2024-11-26|1031.80
#2024-11-27|1032.91
#2024-11-28|1037.64
#2024-11-29|1034.73
#2024-12-02|1043.59
#2024-12-03|1049.56
#2024-12-04|1054.59
#2024-12-05|1049.54
#2024-12-06|1059.17
#2024-12-09|1058.58
#2024-12-10|1072.02
#2024-12-11|1074.62
#2024-12-12|1075.68
#2024-12-13|1084.25
#2024-12-16|1072.86
#2024-12-17|1068.26
#2024-12-18|1065.94
#2024-12-19|1049.74
#2024-12-20|1050.95
#2024-12-23|1037.72
#2024-12-24|1037.29
#2024-12-25|1037.29
#2024-12-26|1043.32
#2024-12-27|1053.67
#2024-12-30|1074.98
#2024-12-31|1067.69
#2025-01-01|1067.69
#2025-01-02|1063.34
#2025-01-03|1056.37
#2025-01-06|1078.43
#2025-01-07|1129.96
#2025-01-08|1129.81
#2025-01-09|1098.10
#2025-01-10|1098.82
#2025-01-13|1066.84
#2025-01-14|1054.16
#2025-01-15|1010.74
#2025-01-16| 978.51
#2025-01-17| 977.26
#2025-01-20| 995.83
#2025-01-21|1013.57
#2025-01-22|1013.83
#2025-01-23|1004.93
#2025-01-24|1000.91
#2025-01-27| 974.34
#2025-01-28| 964.43
#2025-01-29| 964.43
#2025-01-30| 964.43
#2025-01-31| 952.07
#2025-02-03| 959.22
#2025-02-04| 972.20
#2025-02-05| 999.80
#2025-02-06|1007.17
#2025-02-07|1019.01
#2025-02-10|1000.72
#2025-02-11|1000.72
#2025-02-12| 995.91
#2025-02-13| 995.70
#2025-02-14|1002.74
#2025-02-17| 995.15
#2025-02-18| 988.62
#2025-02-19| 997.03
#2025-02-20|1005.14
#2025-02-21|1031.93
#2025-02-24| 997.94
#2025-02-25| 988.26
#2025-02-26| 985.25
#2025-02-27| 989.55
#2025-02-28| 958.30
#2025-03-03| 932.46
#2025-03-04| 910.45
#2025-03-05| 948.50
#2025-03-06| 932.03
#2025-03-07| 925.90
#2025-03-10| 926.47
#2025-03-11| 914.49
#2025-03-12| 859.05
#2025-03-13| 884.60
#2025-03-14| 914.79
#2025-03-17| 920.85
#2025-03-18| 920.85
#2025-03-19| 894.94
#2025-03-20| 895.39
#2025-03-21| 901.54
#2025-03-24| 889.84
#2025-03-25| 909.81
#2025-03-26| 908.88
#2025-03-27| 978.70
#2025-03-28| 950.22
#2025-03-31| 950.22
#2025-04-01| 950.22
#2025-04-02| 951.21
#2025-04-03| 955.72
#2025-04-04| 916.39
#2025-04-07| 826.92
#2025-04-08| 842.78
#2025-04-09| 801.65
#2025-04-10| 865.09
#2025-04-11| 855.83
#2025-04-14| 898.42
#2025-04-15| 896.45
#2025-04-16| 885.48
#2025-04-17| 883.80
#2025-04-18| 899.75
#2025-04-21| 905.17
#2025-04-22| 880.16
#2025-04-23| 889.41
#2025-04-24| 902.25
#2025-04-25| 915.82
#2025-04-28| 934.24
#2025-04-29| 939.58
#2025-04-30| 986.51
#2025-05-01| 986.51
#2025-05-02|1036.83
#2025-05-05|1046.98
#2025-05-06|1031.83
#2025-05-07|1070.51
#2025-05-08|1055.32
#2025-05-09|1051.39
#2025-05-12|1051.39
#2025-05-13|1100.93
#2025-05-14|1102.25
#2025-05-15|1080.61
#2025-05-16|1072.66
#2025-05-19|1069.24
#2025-05-20|1055.57
#2025-05-21|1076.84
#2025-05-22|1064.47
#2025-05-23|1086.77
#2025-05-26|1087.48
#2025-05-27|1084.72
#2025-05-28|1114.45
#2025-05-29|1100.00
#2025-05-30|1077.90
#2025-06-02|1077.90
#2025-06-03|1085.55
#2025-06-04|1101.59
#2025-06-05|1125.00
#2025-06-06|1131.99
#2025-06-09|1115.38
#2025-06-10|1114.06
#2025-06-11|1127.75
#2025-06-12|1136.92
#2025-06-13|1127.99
#2025-06-16|1136.42
#2025-06-17|1135.08
#2025-06-18|1138.47
#2025-06-19|1124.15
#2025-06-20|1114.33
#2025-06-23|1098.63
#2025-06-24|1109.46
#2025-06-25|1110.90
#2025-06-26|1103.90
#2025-06-27|1103.90
#2025-06-30|1142.13
#2025-07-01|1188.44
#2025-07-02|1210.73
#2025-07-03|1198.19
#2025-07-04|1213.03
#2025-07-07|1175.41
#2025-07-08|1157.59
#2025-07-09|1173.90
#2025-07-10|1205.46
#2025-07-11|1204.04
#2025-07-14|1201.68
#2025-07-15|1173.89
#2025-07-16|1189.61
#2025-07-17|1216.85
#2025-07-18|1261.31
#2025-07-21|1246.80
#2025-07-22|1231.37
#2025-07-23|1242.03
#2025-07-24|1252.71
#2025-07-25|1239.04
#2025-07-28|1233.89
#2025-07-29|1242.35
#2025-07-30|1228.18
#2025-07-31|1219.34
#2025-08-01|1267.42
#2025-08-04|1279.38
#2025-08-05|1301.40
#2025-08-06|1307.76
#2025-08-07|1306.52
#2025-08-08|1313.06
#2025-08-11|1328.02
#2025-08-12|1328.80
#2025-08-13|1338.61
#2025-08-14|1337.02
#2025-08-15|1334.48
#2025-08-18|1355.25
#2025-08-19|1354.93
#2025-08-20|1335.13
#2025-08-21|1354.61
#2025-08-22|1353.65
#2025-08-25|1348.16
#2025-08-26|1331.31
#2025-08-27|1329.92
#2025-08-28|1348.92
#2025-08-29|1321.18
#2025-09-01|1321.18
#2025-09-02|1330.55
#2025-09-03|1332.28
#2025-09-04|1320.40
#2025-09-05|1320.40
#2025-09-08|1330.68
#2025-09-09|1341.47
#2025-09-10|1332.42
#2025-09-11|1319.75
#2025-09-12|1346.57
#2025-09-15|1346.57
#2025-09-16|1346.57
#2025-09-17|1330.30
#2025-09-18|1335.10
#2025-09-19|1317.29
#2025-09-22|1352.99
#2025-09-23|1351.44
#2025-09-24|1332.51
#2025-09-25|1341.07
#2025-09-26|1326.18
#2025-09-29|1305.57
#2025-09-30|1314.11
#2025-10-01|1315.39
#2025-10-02|1309.69
#2025-10-03|1306.69
#2025-10-06|1294.14
#2025-10-07|1280.10
#2025-10-08|1262.62
#2025-10-09|1273.96
#2025-10-10|1272.17
#2025-10-13|1264.04
#2025-10-14|1248.07
#2025-10-15|1251.22
#2025-10-16|1226.66
#2025-10-17|1196.43
#2025-10-20|1196.43
#2025-10-21|1222.90
#2025-10-22|1211.32
#2025-10-23|1194.63
#2025-10-24|1190.68
#2025-10-27|1196.23
#2025-10-28|1217.85
#2025-10-29|1217.63
#2025-10-30|1210.24
#2025-10-31|1194.86
#2025-11-03|1200.10
#2025-11-04|1186.42
#2025-11-05|1199.54
#2025-11-06|1217.23
#2025-11-07|1204.97
#2025-11-10|1214.37
#2025-11-11|1221.46
#2025-11-12|1230.81
#2025-11-13|1233.08
#2025-11-14|1231.09
#2025-11-17|1238.40
#2025-11-18|1230.43
#2025-11-19|1265.90
#2025-11-20|1272.68
#2025-11-21|1279.78
#2025-11-24|1289.74
#2025-11-25|1275.32
#2025-11-26|1287.05
#2025-11-27|1290.06
#2025-11-28|1255.27
#2025-12-01|1241.49
#2025-12-02|1214.19
#2025-12-03|1205.57
#2025-12-04|1217.59
#2025-12-05|1234.78
#2025-12-08|1224.51
#2025-12-09|1210.30
#2025-12-10|1208.33
#2025-12-11|1159.70
#2025-12-12|1154.46
#2025-12-15|1149.66
#2025-12-16|1144.57
#2025-12-17|1160.93
#2025-12-18|1180.22
#2025-12-19|1174.23
#2025-12-22|1193.66
#2025-12-23|1195.38
#2025-12-24|1226.81
#2025-12-25|1226.81
#2025-12-26|1202.09
#2025-12-29|1206.27
#2025-12-30|1217.07
#2025-12-31|1200.63
#2026-01-01|1200.63
#2026-01-02|1197.35
#2026-01-05|1197.25
#2026-01-06|1219.98
#2026-01-07|1220.47
#2026-01-08|1216.23
#2026-01-09|1212.72
#2026-01-12|1218.01
#2026-01-13|1228.64
#2026-01-14|1216.94
#2026-01-15|1186.53
#2026-01-16|1181.87
#2026-01-19|1157.18
#2026-01-20|1154.20
#2026-01-21|1137.08
#2026-01-22|1158.64
#2026-01-23|1162.55
#2026-01-26|1192.79
#2026-01-27|1223.00
#2026-01-28|1206.91
#2026-01-29|1191.18
#2026-01-30|1158.11
#2026-02-02|1158.11
#2026-02-03|1107.48
#2026-02-04|1110.60
#2026-02-05|1086.91
#2026-02-06|1094.98
#2026-02-09|1079.54
#2026-02-10|1113.56
#2026-02-11|1099.82
#2026-02-12|1106.62
#2026-02-13|1110.87
#2026-02-16|1111.53
#2026-02-17|1111.53
#2026-02-18|1111.53
#2026-02-19|1124.39
#2026-02-20|1125.07
#2026-02-23|1121.26
#2026-02-24|1104.15
#2026-02-25|1112.50
#2026-02-26|1131.41
#2026-02-27|1109.77
#2026-03-02|1076.05
#2026-03-03|1076.75
#2026-03-04|1074.10
#2026-03-05|1080.48
#2026-03-06|1069.84
#2026-03-09|1013.93
#2026-03-10|1059.17
#2026-03-11|1071.63
#2026-03-12|1094.46
#2026-03-13|1081.37
#2026-03-16|1072.26
#2026-03-17|1079.86
#2026-03-18|1086.26
#2026-03-19|1071.05
#2026-03-20|1071.05
#2026-03-23|1071.05
#2026-03-24|1053.54
#2026-03-25|1071.89
#2026-03-26|1018.07
#2026-03-27|1015.79
#2026-03-30| 951.14
#2026-03-31| 941.16
#2026-04-01| 974.21
#2026-04-02| 971.31