Table Data - Nasdaq Malaysia Industrials Net Total Return Index
| Title | Nasdaq Malaysia Industrials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQMY50N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:56 PM CDT |
| Notes | For more information about this series, see: NQMY50N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 220.67 |
| 2001-04-02 | 224.12 |
| 2001-04-03 | 220.10 |
| 2001-04-04 | 214.60 |
| 2001-04-05 | 210.72 |
| 2001-04-06 | 206.09 |
| 2001-04-09 | 195.69 |
| 2001-04-10 | 194.11 |
| 2001-04-11 | 197.17 |
| 2001-04-12 | 198.36 |
| 2001-04-13 | . |
| 2001-04-16 | 208.22 |
| 2001-04-17 | 205.15 |
| 2001-04-18 | 202.86 |
| 2001-04-19 | 204.53 |
| 2001-04-20 | 206.31 |
| 2001-04-23 | 206.39 |
| 2001-04-24 | 204.08 |
| 2001-04-25 | 205.46 |
| 2001-04-26 | 205.15 |
| 2001-04-27 | 205.11 |
| 2001-04-30 | 205.25 |
| 2001-05-01 | 205.25 |
| 2001-05-02 | 216.59 |
| 2001-05-03 | 214.61 |
| 2001-05-04 | 207.25 |
| 2001-05-07 | 207.25 |
| 2001-05-08 | 204.38 |
| 2001-05-09 | 205.34 |
| 2001-05-10 | 204.29 |
| 2001-05-11 | 204.34 |
| 2001-05-14 | 205.76 |
| 2001-05-15 | 206.20 |
| 2001-05-16 | 207.14 |
| 2001-05-17 | 207.98 |
| 2001-05-18 | 207.25 |
| 2001-05-21 | 207.81 |
| 2001-05-22 | 208.85 |
| 2001-05-23 | 213.39 |
| 2001-05-24 | 212.94 |
| 2001-05-25 | 211.05 |
| 2001-05-28 | . |
| 2001-05-29 | 215.35 |
| 2001-05-30 | 215.54 |
| 2001-05-31 | 213.90 |
| 2001-06-01 | 212.44 |
| 2001-06-04 | 212.44 |
| 2001-06-05 | 210.31 |
| 2001-06-06 | 209.95 |
| 2001-06-07 | 210.43 |
| 2001-06-08 | 213.74 |
| 2001-06-11 | 213.71 |
| 2001-06-12 | 214.79 |
| 2001-06-13 | 212.88 |
| 2001-06-14 | 213.71 |
| 2001-06-15 | 210.70 |
| 2001-06-18 | 212.26 |
| 2001-06-19 | 214.65 |
| 2001-06-20 | 211.77 |
| 2001-06-21 | 212.61 |
| 2001-06-22 | 213.04 |
| 2001-06-25 | 214.10 |
| 2001-06-26 | 215.09 |
| 2001-06-27 | 215.40 |
| 2001-06-28 | 214.08 |
| 2001-06-29 | 214.18 |
| 2001-07-02 | 211.82 |
| 2001-07-03 | 212.83 |
| 2001-07-04 | . |
| 2001-07-05 | 225.18 |
| 2001-07-06 | 226.77 |
| 2001-07-09 | 228.28 |
| 2001-07-10 | 228.69 |
| 2001-07-11 | 227.85 |
| 2001-07-12 | 221.72 |
| 2001-07-13 | 223.80 |
| 2001-07-16 | 223.45 |
| 2001-07-17 | 225.87 |
| 2001-07-18 | 233.00 |
| 2001-07-19 | 232.99 |
| 2001-07-20 | 232.60 |
| 2001-07-23 | 230.60 |
| 2001-07-24 | 228.66 |
| 2001-07-25 | 229.27 |
| 2001-07-26 | 230.05 |
| 2001-07-27 | 230.58 |
| 2001-07-30 | 233.91 |
| 2001-07-31 | 235.34 |
| 2001-08-01 | 238.80 |
| 2001-08-02 | 239.49 |
| 2001-08-03 | 237.74 |
| 2001-08-06 | 235.83 |
| 2001-08-07 | 236.08 |
| 2001-08-08 | 234.78 |
| 2001-08-09 | 233.89 |
| 2001-08-10 | 230.68 |
| 2001-08-13 | 230.85 |
| 2001-08-14 | 234.47 |
| 2001-08-15 | 234.02 |
| 2001-08-16 | 234.36 |
| 2001-08-17 | 234.11 |
| 2001-08-20 | 232.05 |
| 2001-08-21 | 231.08 |
| 2001-08-22 | 231.43 |
| 2001-08-23 | 235.86 |
| 2001-08-24 | 239.93 |
| 2001-08-27 | 248.03 |
| 2001-08-28 | 247.31 |
| 2001-08-29 | 246.77 |
| 2001-08-30 | 246.46 |
| 2001-08-31 | 246.46 |
| 2001-09-03 | . |
| 2001-09-04 | 247.45 |
| 2001-09-05 | 247.34 |
| 2001-09-06 | 247.62 |
| 2001-09-07 | 251.53 |
| 2001-09-10 | 251.24 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 218.52 |
| 2001-09-18 | 221.31 |
| 2001-09-19 | 231.36 |
| 2001-09-20 | 226.93 |
| 2001-09-21 | 220.89 |
| 2001-09-24 | 223.51 |
| 2001-09-25 | 225.73 |
| 2001-09-26 | 224.89 |
| 2001-09-27 | 228.60 |
| 2001-09-28 | 231.68 |
| 2001-10-01 | 228.67 |
| 2001-10-02 | 232.26 |
| 2001-10-03 | 235.31 |
| 2001-10-04 | 232.70 |
| 2001-10-05 | 230.86 |
| 2001-10-08 | 227.24 |
| 2001-10-09 | 229.65 |
| 2001-10-10 | 227.83 |
| 2001-10-11 | 231.31 |
| 2001-10-12 | 232.62 |
| 2001-10-15 | 235.47 |
| 2001-10-16 | 232.66 |
| 2001-10-17 | 233.01 |
| 2001-10-18 | 232.05 |
| 2001-10-19 | 229.64 |
| 2001-10-22 | 229.18 |
| 2001-10-23 | 229.62 |
| 2001-10-24 | 232.73 |
| 2001-10-25 | 231.02 |
| 2001-10-26 | 231.95 |
| 2001-10-29 | 232.20 |
| 2001-10-30 | 232.12 |
| 2001-10-31 | 229.96 |
| 2001-11-01 | 229.35 |
| 2001-11-02 | 228.46 |
| 2001-11-05 | 226.50 |
| 2001-11-06 | 225.61 |
| 2001-11-07 | 227.24 |
| 2001-11-08 | 231.00 |
| 2001-11-09 | 231.68 |
| 2001-11-12 | 231.79 |
| 2001-11-13 | 232.77 |
| 2001-11-14 | 232.77 |
| 2001-11-15 | 237.52 |
| 2001-11-16 | 238.25 |
| 2001-11-19 | 236.97 |
| 2001-11-20 | 236.28 |
| 2001-11-21 | 236.94 |
| 2001-11-22 | . |
| 2001-11-23 | 240.03 |
| 2001-11-26 | 239.36 |
| 2001-11-27 | 238.85 |
| 2001-11-28 | 238.30 |
| 2001-11-29 | 238.59 |
| 2001-11-30 | 238.47 |
| 2001-12-03 | 239.25 |
| 2001-12-04 | 241.35 |
| 2001-12-05 | 246.21 |
| 2001-12-06 | 245.64 |
| 2001-12-07 | 245.42 |
| 2001-12-10 | 247.99 |
| 2001-12-11 | 247.48 |
| 2001-12-12 | 249.50 |
| 2001-12-13 | 247.92 |
| 2001-12-14 | 250.73 |
| 2001-12-17 | 250.73 |
| 2001-12-18 | 250.73 |
| 2001-12-19 | 250.73 |
| 2001-12-20 | 250.64 |
| 2001-12-21 | 250.95 |
| 2001-12-24 | 251.31 |
| 2001-12-25 | . |
| 2001-12-26 | 253.76 |
| 2001-12-27 | 255.45 |
| 2001-12-28 | 257.52 |
| 2001-12-31 | 258.54 |
| 2002-01-01 | . |
| 2002-01-02 | 255.55 |
| 2002-01-03 | 255.94 |
| 2002-01-04 | 259.73 |
| 2002-01-07 | 261.63 |
| 2002-01-08 | 260.01 |
| 2002-01-09 | 261.52 |
| 2002-01-10 | 262.86 |
| 2002-01-11 | 263.56 |
| 2002-01-14 | 262.78 |
| 2002-01-15 | 263.19 |
| 2002-01-16 | 262.55 |
| 2002-01-17 | 261.93 |
| 2002-01-18 | 263.55 |
| 2002-01-21 | . |
| 2002-01-22 | 259.24 |
| 2002-01-23 | 258.99 |
| 2002-01-24 | 259.01 |
| 2002-01-25 | 262.48 |
| 2002-01-28 | 264.50 |
| 2002-01-29 | 263.95 |
| 2002-01-30 | 264.93 |
| 2002-01-31 | 268.20 |
| 2002-02-01 | 268.20 |
| 2002-02-04 | 272.65 |
| 2002-02-05 | 272.01 |
| 2002-02-06 | 267.67 |
| 2002-02-07 | 267.34 |
| 2002-02-08 | 269.16 |
| 2002-02-11 | 269.16 |
| 2002-02-12 | 269.16 |
| 2002-02-13 | 269.16 |
| 2002-02-14 | 269.53 |
| 2002-02-15 | 273.94 |
| 2002-02-18 | . |
| 2002-02-19 | 277.05 |
| 2002-02-20 | 273.55 |
| 2002-02-21 | 273.92 |
| 2002-02-22 | 269.68 |
| 2002-02-25 | 266.95 |
| 2002-02-26 | 266.70 |
| 2002-02-27 | 264.78 |
| 2002-02-28 | 268.64 |
| 2002-03-01 | 273.17 |
| 2002-03-04 | 272.98 |
| 2002-03-05 | 273.77 |
| 2002-03-06 | 272.15 |
| 2002-03-07 | 277.46 |
| 2002-03-08 | 280.87 |
| 2002-03-11 | 286.30 |
| 2002-03-12 | 286.51 |
| 2002-03-13 | 284.43 |
| 2002-03-14 | 281.71 |
| 2002-03-15 | 281.71 |
| 2002-03-18 | 287.30 |
| 2002-03-19 | 287.28 |
| 2002-03-20 | 286.83 |
| 2002-03-21 | 287.63 |
| 2002-03-22 | 283.74 |
| 2002-03-25 | 277.78 |
| 2002-03-26 | 281.64 |
| 2002-03-27 | 282.52 |
| 2002-03-28 | 286.11 |
| 2002-03-29 | . |
| 2002-04-01 | 288.57 |
| 2002-04-02 | 284.94 |
| 2002-04-03 | 283.31 |
| 2002-04-04 | 284.44 |
| 2002-04-05 | 289.31 |
| 2002-04-08 | 293.93 |
| 2002-04-09 | 296.52 |
| 2002-04-10 | 298.62 |
| 2002-04-11 | 295.70 |
| 2002-04-12 | 299.89 |
| 2002-04-15 | 307.62 |
| 2002-04-16 | 305.27 |
| 2002-04-17 | 308.63 |
| 2002-04-18 | 304.90 |
| 2002-04-19 | 307.21 |
| 2002-04-22 | 309.58 |
| 2002-04-23 | 306.64 |
| 2002-04-24 | 301.90 |
| 2002-04-25 | 301.90 |
| 2002-04-26 | 304.38 |
| 2002-04-29 | 302.43 |
| 2002-04-30 | 305.36 |
| 2002-05-01 | 305.36 |
| 2002-05-02 | 307.13 |
| 2002-05-03 | 306.63 |
| 2002-05-06 | 306.45 |
| 2002-05-07 | 306.97 |
| 2002-05-08 | 307.62 |
| 2002-05-09 | 308.09 |
| 2002-05-10 | 306.09 |
| 2002-05-13 | 306.04 |
| 2002-05-14 | 305.82 |
| 2002-05-15 | 305.97 |
| 2002-05-16 | 306.66 |
| 2002-05-17 | 306.31 |
| 2002-05-20 | 307.49 |
| 2002-05-21 | 305.86 |
| 2002-05-22 | 300.17 |
| 2002-05-23 | 297.35 |
| 2002-05-24 | 296.46 |
| 2002-05-27 | . |
| 2002-05-28 | 295.15 |
| 2002-05-29 | 295.67 |
| 2002-05-30 | 294.52 |
| 2002-05-31 | 291.33 |
| 2002-06-03 | 289.45 |
| 2002-06-04 | 290.67 |
| 2002-06-05 | 294.30 |
| 2002-06-06 | 298.04 |
| 2002-06-07 | 297.85 |
| 2002-06-10 | 300.08 |
| 2002-06-11 | 300.96 |
| 2002-06-12 | 299.66 |
| 2002-06-13 | 303.48 |
| 2002-06-14 | 300.50 |
| 2002-06-17 | 299.90 |
| 2002-06-18 | 301.66 |
| 2002-06-19 | 299.68 |
| 2002-06-20 | 297.99 |
| 2002-06-21 | 291.32 |
| 2002-06-24 | 281.49 |
| 2002-06-25 | 277.11 |
| 2002-06-26 | 274.60 |
| 2002-06-27 | 276.00 |
| 2002-06-28 | 283.27 |
| 2002-07-01 | 284.63 |
| 2002-07-02 | 290.72 |
| 2002-07-03 | 290.30 |
| 2002-07-04 | . |
| 2002-07-05 | 293.12 |
| 2002-07-08 | 287.63 |
| 2002-07-09 | 287.00 |
| 2002-07-10 | 286.05 |
| 2002-07-11 | 286.39 |
| 2002-07-12 | 287.83 |
| 2002-07-15 | 288.36 |
| 2002-07-16 | 287.35 |
| 2002-07-17 | 285.52 |
| 2002-07-18 | 286.71 |
| 2002-07-19 | 285.24 |
| 2002-07-22 | 283.88 |
| 2002-07-23 | 288.22 |
| 2002-07-24 | 281.03 |
| 2002-07-25 | 282.81 |
| 2002-07-26 | 280.96 |
| 2002-07-29 | 282.13 |
| 2002-07-30 | 282.21 |
| 2002-07-31 | 282.79 |
| 2002-08-01 | 285.37 |
| 2002-08-02 | 282.14 |
| 2002-08-05 | 281.85 |
| 2002-08-06 | 281.44 |
| 2002-08-07 | 282.23 |
| 2002-08-08 | 283.26 |
| 2002-08-09 | 281.76 |
| 2002-08-12 | 282.91 |
| 2002-08-13 | 284.10 |
| 2002-08-14 | 284.53 |
| 2002-08-15 | 285.88 |
| 2002-08-16 | 288.41 |
| 2002-08-19 | 288.03 |
| 2002-08-20 | 287.51 |
| 2002-08-21 | 285.93 |
| 2002-08-22 | 286.73 |
| 2002-08-23 | 285.99 |
| 2002-08-26 | 286.00 |
| 2002-08-27 | 286.58 |
| 2002-08-28 | 284.96 |
| 2002-08-29 | 281.55 |
| 2002-08-30 | 279.33 |
| 2002-09-02 | . |
| 2002-09-03 | 282.92 |
| 2002-09-04 | 281.32 |
| 2002-09-05 | 281.07 |
| 2002-09-06 | 274.11 |
| 2002-09-09 | 272.28 |
| 2002-09-10 | 272.77 |
| 2002-09-11 | 274.83 |
| 2002-09-12 | 277.80 |
| 2002-09-13 | 277.03 |
| 2002-09-16 | 277.00 |
| 2002-09-17 | 282.19 |
| 2002-09-18 | 278.81 |
| 2002-09-19 | 274.50 |
| 2002-09-20 | 274.45 |
| 2002-09-23 | 270.01 |
| 2002-09-24 | 270.56 |
| 2002-09-25 | 263.63 |
| 2002-09-26 | 261.91 |
| 2002-09-27 | 265.90 |
| 2002-09-30 | 261.53 |
| 2002-10-01 | 264.92 |
| 2002-10-02 | 263.09 |
| 2002-10-03 | 262.21 |
| 2002-10-04 | 260.44 |
| 2002-10-07 | 258.03 |
| 2002-10-08 | 256.69 |
| 2002-10-09 | 254.84 |
| 2002-10-10 | 251.93 |
| 2002-10-11 | 253.86 |
| 2002-10-14 | 250.15 |
| 2002-10-15 | 247.33 |
| 2002-10-16 | 251.74 |
| 2002-10-17 | 255.79 |
| 2002-10-18 | 262.01 |
| 2002-10-21 | 259.61 |
| 2002-10-22 | 263.01 |
| 2002-10-23 | 261.42 |
| 2002-10-24 | 262.97 |
| 2002-10-25 | 264.76 |
| 2002-10-28 | 268.35 |
| 2002-10-29 | 267.73 |
| 2002-10-30 | 266.36 |
| 2002-10-31 | 266.14 |
| 2002-11-01 | 265.88 |
| 2002-11-04 | 265.88 |
| 2002-11-05 | 267.22 |
| 2002-11-06 | 265.80 |
| 2002-11-07 | 264.31 |
| 2002-11-08 | 267.79 |
| 2002-11-11 | 265.73 |
| 2002-11-12 | 265.54 |
| 2002-11-13 | 264.68 |
| 2002-11-14 | 265.54 |
| 2002-11-15 | 264.53 |
| 2002-11-18 | 263.69 |
| 2002-11-19 | 262.01 |
| 2002-11-20 | 262.63 |
| 2002-11-21 | 263.82 |
| 2002-11-22 | 264.67 |
| 2002-11-25 | 266.10 |
| 2002-11-26 | 266.50 |
| 2002-11-27 | 262.90 |
| 2002-11-28 | . |
| 2002-11-29 | 264.13 |
| 2002-12-02 | 263.70 |
| 2002-12-03 | 258.76 |
| 2002-12-04 | 260.86 |
| 2002-12-05 | 260.86 |
| 2002-12-06 | 260.86 |
| 2002-12-09 | 266.76 |
| 2002-12-10 | 267.69 |
| 2002-12-11 | 267.53 |
| 2002-12-12 | 265.77 |
| 2002-12-13 | 264.95 |
| 2002-12-16 | 264.34 |
| 2002-12-17 | 265.56 |
| 2002-12-18 | 263.53 |
| 2002-12-19 | 263.53 |
| 2002-12-20 | 263.02 |
| 2002-12-23 | 261.38 |
| 2002-12-24 | 263.31 |
| 2002-12-25 | . |
| 2002-12-26 | 268.21 |
| 2002-12-27 | 264.72 |
| 2002-12-30 | 263.59 |
| 2002-12-31 | 262.47 |
| 2003-01-01 | . |
| 2003-01-02 | 260.64 |
| 2003-01-03 | 260.40 |
| 2003-01-06 | 260.56 |
| 2003-01-07 | 259.79 |
| 2003-01-08 | 259.58 |
| 2003-01-09 | 259.77 |
| 2003-01-10 | 262.75 |
| 2003-01-13 | 267.37 |
| 2003-01-14 | 271.03 |
| 2003-01-15 | 275.38 |
| 2003-01-16 | 275.42 |
| 2003-01-17 | 276.05 |
| 2003-01-20 | . |
| 2003-01-21 | 278.70 |
| 2003-01-22 | 277.74 |
| 2003-01-23 | 277.32 |
| 2003-01-24 | 276.62 |
| 2003-01-27 | 276.20 |
| 2003-01-28 | 277.39 |
| 2003-01-29 | 276.70 |
| 2003-01-30 | 277.46 |
| 2003-01-31 | 277.46 |
| 2003-02-03 | 277.46 |
| 2003-02-04 | 277.46 |
| 2003-02-05 | 279.35 |
| 2003-02-06 | 278.30 |
| 2003-02-07 | 277.52 |
| 2003-02-10 | 275.64 |
| 2003-02-11 | 277.13 |
| 2003-02-12 | 277.13 |
| 2003-02-13 | 274.09 |
| 2003-02-14 | 275.53 |
| 2003-02-17 | . |
| 2003-02-18 | 274.87 |
| 2003-02-19 | 274.80 |
| 2003-02-20 | 272.44 |
| 2003-02-21 | 274.21 |
| 2003-02-24 | 271.65 |
| 2003-02-25 | 271.02 |
| 2003-02-26 | 271.78 |
| 2003-02-27 | 271.81 |
| 2003-02-28 | 269.14 |
| 2003-03-03 | 270.95 |
| 2003-03-04 | 270.95 |
| 2003-03-05 | 267.56 |
| 2003-03-06 | 270.08 |
| 2003-03-07 | 267.97 |
| 2003-03-10 | 261.80 |
| 2003-03-11 | 260.59 |
| 2003-03-12 | 267.52 |
| 2003-03-13 | 266.29 |
| 2003-03-14 | 265.69 |
| 2003-03-17 | 262.87 |
| 2003-03-18 | 265.85 |
| 2003-03-19 | 266.04 |
| 2003-03-20 | 266.77 |
| 2003-03-21 | 265.79 |
| 2003-03-24 | 267.02 |
| 2003-03-25 | 268.22 |
| 2003-03-26 | 268.90 |
| 2003-03-27 | 268.55 |
| 2003-03-28 | 269.24 |
| 2003-03-31 | 272.36 |
| 2003-04-01 | 265.89 |
| 2003-04-02 | 265.22 |
| 2003-04-03 | 266.36 |
| 2003-04-04 | 268.85 |
| 2003-04-07 | 272.97 |
| 2003-04-08 | 271.42 |
| 2003-04-09 | 266.73 |
| 2003-04-10 | 265.70 |
| 2003-04-11 | 266.12 |
| 2003-04-14 | 266.96 |
| 2003-04-15 | 270.47 |
| 2003-04-16 | 271.31 |
| 2003-04-17 | 269.21 |
| 2003-04-18 | . |
| 2003-04-21 | 272.85 |
| 2003-04-22 | 272.02 |
| 2003-04-23 | 270.69 |
| 2003-04-24 | 268.03 |
| 2003-04-25 | 269.58 |
| 2003-04-28 | 268.20 |
| 2003-04-29 | 268.08 |
| 2003-04-30 | 269.08 |
| 2003-05-01 | 269.08 |
| 2003-05-02 | 270.04 |
| 2003-05-05 | 271.14 |
| 2003-05-06 | 271.38 |
| 2003-05-07 | 271.28 |
| 2003-05-08 | 271.12 |
| 2003-05-09 | 273.16 |
| 2003-05-12 | 273.47 |
| 2003-05-13 | 274.39 |
| 2003-05-14 | 274.39 |
| 2003-05-15 | 274.39 |
| 2003-05-16 | 275.14 |
| 2003-05-19 | 275.07 |
| 2003-05-20 | 275.90 |
| 2003-05-21 | 276.49 |
| 2003-05-22 | 276.96 |
| 2003-05-23 | 279.30 |
| 2003-05-26 | . |
| 2003-05-27 | 278.05 |
| 2003-05-28 | 281.87 |
| 2003-05-29 | 281.66 |
| 2003-05-30 | 283.75 |
| 2003-06-02 | 280.18 |
| 2003-06-03 | 281.09 |
| 2003-06-04 | 281.15 |
| 2003-06-05 | 284.42 |
| 2003-06-06 | 282.76 |
| 2003-06-09 | 285.09 |
| 2003-06-10 | 282.48 |
| 2003-06-11 | 287.89 |
| 2003-06-12 | 288.02 |
| 2003-06-13 | 287.60 |
| 2003-06-16 | 286.68 |
| 2003-06-17 | 288.13 |
| 2003-06-18 | 287.79 |
| 2003-06-19 | 288.53 |
| 2003-06-20 | 288.63 |
| 2003-06-23 | 290.17 |
| 2003-06-24 | 288.54 |
| 2003-06-25 | 291.21 |
| 2003-06-26 | 288.03 |
| 2003-06-27 | 290.70 |
| 2003-06-30 | 292.71 |
| 2003-07-01 | 294.38 |
| 2003-07-02 | 296.89 |
| 2003-07-03 | 302.87 |
| 2003-07-04 | . |
| 2003-07-07 | 301.45 |
| 2003-07-08 | 301.77 |
| 2003-07-09 | 304.54 |
| 2003-07-10 | 301.89 |
| 2003-07-11 | 301.38 |
| 2003-07-14 | 300.61 |
| 2003-07-15 | 303.23 |
| 2003-07-16 | 301.34 |
| 2003-07-17 | 299.81 |
| 2003-07-18 | 301.72 |
| 2003-07-21 | 302.36 |
| 2003-07-22 | 300.68 |
| 2003-07-23 | 299.19 |
| 2003-07-24 | 297.03 |
| 2003-07-25 | 297.67 |
| 2003-07-28 | 298.09 |
| 2003-07-29 | 299.20 |
| 2003-07-30 | 301.75 |
| 2003-07-31 | 302.70 |
| 2003-08-01 | 303.87 |
| 2003-08-04 | 305.34 |
| 2003-08-05 | 305.07 |
| 2003-08-06 | 304.34 |
| 2003-08-07 | 302.44 |
| 2003-08-08 | 303.08 |
| 2003-08-11 | 305.20 |
| 2003-08-12 | 303.32 |
| 2003-08-13 | 302.86 |
| 2003-08-14 | 304.99 |
| 2003-08-15 | 305.25 |
| 2003-08-18 | 305.49 |
| 2003-08-19 | 304.48 |
| 2003-08-20 | 306.81 |
| 2003-08-21 | 308.50 |
| 2003-08-22 | 310.82 |
| 2003-08-25 | 309.88 |
| 2003-08-26 | 311.15 |
| 2003-08-27 | 318.44 |
| 2003-08-28 | 320.58 |
| 2003-08-29 | 319.93 |
| 2003-09-01 | . |
| 2003-09-02 | 318.89 |
| 2003-09-03 | 323.06 |
| 2003-09-04 | 324.16 |
| 2003-09-05 | 325.82 |
| 2003-09-08 | 321.60 |
| 2003-09-09 | 317.03 |
| 2003-09-10 | 313.01 |
| 2003-09-11 | 314.63 |
| 2003-09-12 | 313.30 |
| 2003-09-15 | 314.11 |
| 2003-09-16 | 315.25 |
| 2003-09-17 | 317.59 |
| 2003-09-18 | 315.87 |
| 2003-09-19 | 317.42 |
| 2003-09-22 | 314.82 |
| 2003-09-23 | 311.87 |
| 2003-09-24 | 313.11 |
| 2003-09-25 | 312.52 |
| 2003-09-26 | 312.46 |
| 2003-09-29 | 310.90 |
| 2003-09-30 | 311.19 |
| 2003-10-01 | 317.22 |
| 2003-10-02 | 315.39 |
| 2003-10-03 | 317.88 |
| 2003-10-06 | 319.04 |
| 2003-10-07 | 320.75 |
| 2003-10-08 | 327.12 |
| 2003-10-09 | 333.06 |
| 2003-10-10 | 333.33 |
| 2003-10-13 | 335.75 |
| 2003-10-14 | 334.46 |
| 2003-10-15 | 337.82 |
| 2003-10-16 | 341.17 |
| 2003-10-17 | 342.25 |
| 2003-10-20 | 339.93 |
| 2003-10-21 | 342.86 |
| 2003-10-22 | 347.48 |
| 2003-10-23 | 348.87 |
| 2003-10-24 | 348.87 |
| 2003-10-27 | 348.58 |
| 2003-10-28 | 348.56 |
| 2003-10-29 | 348.50 |
| 2003-10-30 | 347.72 |
| 2003-10-31 | 352.95 |
| 2003-11-03 | 357.58 |
| 2003-11-04 | 360.76 |
| 2003-11-05 | 362.58 |
| 2003-11-06 | 359.75 |
| 2003-11-07 | 362.49 |
| 2003-11-10 | 362.67 |
| 2003-11-11 | 363.11 |
| 2003-11-12 | 358.88 |
| 2003-11-13 | 357.75 |
| 2003-11-14 | 360.59 |
| 2003-11-17 | 355.00 |
| 2003-11-18 | 355.15 |
| 2003-11-19 | 341.98 |
| 2003-11-20 | 346.74 |
| 2003-11-21 | 351.58 |
| 2003-11-24 | 351.58 |
| 2003-11-25 | 351.58 |
| 2003-11-26 | 351.58 |
| 2003-11-27 | . |
| 2003-11-28 | 345.34 |
| 2003-12-01 | 347.48 |
| 2003-12-02 | 346.94 |
| 2003-12-03 | 346.99 |
| 2003-12-04 | 346.63 |
| 2003-12-05 | 344.46 |
| 2003-12-08 | 344.70 |
| 2003-12-09 | 347.11 |
| 2003-12-10 | 347.27 |
| 2003-12-11 | 342.01 |
| 2003-12-12 | 340.69 |
| 2003-12-15 | 339.69 |
| 2003-12-16 | 339.29 |
| 2003-12-17 | 336.01 |
| 2003-12-18 | 332.65 |
| 2003-12-19 | 333.81 |
| 2003-12-22 | 336.03 |
| 2003-12-23 | 337.10 |
| 2003-12-24 | 335.28 |
| 2003-12-25 | . |
| 2003-12-26 | 336.89 |
| 2003-12-29 | 338.60 |
| 2003-12-30 | 342.78 |
| 2003-12-31 | 340.47 |
| 2004-01-01 | . |
| 2004-01-02 | 343.78 |
| 2004-01-05 | 347.98 |
| 2004-01-06 | 345.01 |
| 2004-01-07 | 353.47 |
| 2004-01-08 | 351.66 |
| 2004-01-09 | 355.86 |
| 2004-01-12 | 358.80 |
| 2004-01-13 | 357.70 |
| 2004-01-14 | 352.81 |
| 2004-01-15 | 353.22 |
| 2004-01-16 | 352.99 |
| 2004-01-19 | . |
| 2004-01-20 | 355.52 |
| 2004-01-21 | 355.52 |
| 2004-01-22 | 355.52 |
| 2004-01-23 | 355.52 |
| 2004-01-26 | 353.26 |
| 2004-01-27 | 353.59 |
| 2004-01-28 | 354.47 |
| 2004-01-29 | 353.80 |
| 2004-01-30 | 355.28 |
| 2004-02-02 | 355.28 |
| 2004-02-03 | 355.28 |
| 2004-02-04 | 349.30 |
| 2004-02-05 | 350.04 |
| 2004-02-06 | 351.98 |
| 2004-02-09 | 351.46 |
| 2004-02-10 | 349.77 |
| 2004-02-11 | 353.15 |
| 2004-02-12 | 352.66 |
| 2004-02-13 | 349.50 |
| 2004-02-16 | . |
| 2004-02-17 | 355.97 |
| 2004-02-18 | 361.53 |
| 2004-02-19 | 363.01 |
| 2004-02-20 | 365.33 |
| 2004-02-23 | 365.33 |
| 2004-02-24 | 367.18 |
| 2004-02-25 | 366.67 |
| 2004-02-26 | 375.39 |
| 2004-02-27 | 371.86 |
| 2004-03-01 | 371.79 |
| 2004-03-02 | 372.90 |
| 2004-03-03 | 367.50 |
| 2004-03-04 | 369.24 |
| 2004-03-05 | 370.37 |
| 2004-03-08 | 366.65 |
| 2004-03-09 | 370.30 |
| 2004-03-10 | 370.52 |
| 2004-03-11 | 371.93 |
| 2004-03-12 | 371.74 |
| 2004-03-15 | 373.66 |
| 2004-03-16 | 372.85 |
| 2004-03-17 | 373.44 |
| 2004-03-18 | 374.93 |
| 2004-03-19 | 375.70 |
| 2004-03-22 | 377.86 |
| 2004-03-23 | 372.58 |
| 2004-03-24 | 370.81 |
| 2004-03-25 | 372.69 |
| 2004-03-26 | 373.13 |
| 2004-03-29 | 373.96 |
| 2004-03-30 | 374.75 |
| 2004-03-31 | 372.02 |
| 2004-04-01 | 365.69 |
| 2004-04-02 | 366.25 |
| 2004-04-05 | 365.08 |
| 2004-04-06 | 361.64 |
| 2004-04-07 | 360.28 |
| 2004-04-08 | 360.50 |
| 2004-04-09 | . |
| 2004-04-12 | 360.00 |
| 2004-04-13 | 359.65 |
| 2004-04-14 | 356.39 |
| 2004-04-15 | 354.31 |
| 2004-04-16 | 353.22 |
| 2004-04-19 | 352.20 |
| 2004-04-20 | 353.16 |
| 2004-04-21 | 354.41 |
| 2004-04-22 | 356.53 |
| 2004-04-23 | 357.66 |
| 2004-04-26 | 355.77 |
| 2004-04-27 | 355.81 |
| 2004-04-28 | 354.93 |
| 2004-04-29 | 349.19 |
| 2004-04-30 | 343.56 |
| 2004-05-03 | 343.56 |
| 2004-05-04 | 343.56 |
| 2004-05-05 | 346.56 |
| 2004-05-06 | 343.55 |
| 2004-05-07 | 341.65 |
| 2004-05-10 | 332.99 |
| 2004-05-11 | 336.00 |
| 2004-05-12 | 338.02 |
| 2004-05-13 | 329.62 |
| 2004-05-14 | 325.06 |
| 2004-05-17 | 321.85 |
| 2004-05-18 | 321.90 |
| 2004-05-19 | 324.79 |
| 2004-05-20 | 321.00 |
| 2004-05-21 | 323.49 |
| 2004-05-24 | 326.52 |
| 2004-05-25 | 328.20 |
| 2004-05-26 | 326.47 |
| 2004-05-27 | 332.06 |
| 2004-05-28 | 327.45 |
| 2004-05-31 | . |
| 2004-06-01 | 332.66 |
| 2004-06-02 | 332.60 |
| 2004-06-03 | 328.09 |
| 2004-06-04 | 329.10 |
| 2004-06-07 | 334.08 |
| 2004-06-08 | 335.96 |
| 2004-06-09 | 334.58 |
| 2004-06-10 | 338.10 |
| 2004-06-11 | . |
| 2004-06-14 | 335.04 |
| 2004-06-15 | 330.53 |
| 2004-06-16 | 336.32 |
| 2004-06-17 | 336.41 |
| 2004-06-18 | 335.03 |
| 2004-06-21 | 337.07 |
| 2004-06-22 | 331.20 |
| 2004-06-23 | 334.42 |
| 2004-06-24 | 334.47 |
| 2004-06-25 | 332.57 |
| 2004-06-28 | 332.90 |
| 2004-06-29 | 335.05 |
| 2004-06-30 | 332.47 |
| 2004-07-01 | 334.76 |
| 2004-07-02 | 336.69 |
| 2004-07-05 | . |
| 2004-07-06 | 346.43 |
| 2004-07-07 | 349.12 |
| 2004-07-08 | 351.30 |
| 2004-07-09 | 353.32 |
| 2004-07-12 | 350.24 |
| 2004-07-13 | 349.79 |
| 2004-07-14 | 348.15 |
| 2004-07-15 | 344.13 |
| 2004-07-16 | 345.26 |
| 2004-07-19 | 345.75 |
| 2004-07-20 | 342.90 |
| 2004-07-21 | 342.35 |
| 2004-07-22 | 341.69 |
| 2004-07-23 | 342.61 |
| 2004-07-26 | 344.04 |
| 2004-07-27 | 343.06 |
| 2004-07-28 | 344.72 |
| 2004-07-29 | 343.48 |
| 2004-07-30 | 342.54 |
| 2004-08-02 | 341.39 |
| 2004-08-03 | 340.46 |
| 2004-08-04 | 338.67 |
| 2004-08-05 | 338.61 |
| 2004-08-06 | 337.04 |
| 2004-08-09 | 335.15 |
| 2004-08-10 | 334.95 |
| 2004-08-11 | 335.59 |
| 2004-08-12 | 332.29 |
| 2004-08-13 | 330.87 |
| 2004-08-16 | 330.56 |
| 2004-08-17 | 329.23 |
| 2004-08-18 | 328.72 |
| 2004-08-19 | 330.69 |
| 2004-08-20 | 330.43 |
| 2004-08-23 | 331.27 |
| 2004-08-24 | 330.35 |
| 2004-08-25 | 331.37 |
| 2004-08-26 | 333.73 |
| 2004-08-27 | 333.95 |
| 2004-08-30 | 339.78 |
| 2004-08-31 | 339.78 |
| 2004-09-01 | 336.13 |
| 2004-09-02 | 340.01 |
| 2004-09-03 | 341.50 |
| 2004-09-06 | . |
| 2004-09-07 | 340.13 |
| 2004-09-08 | 343.50 |
| 2004-09-09 | 344.04 |
| 2004-09-10 | 346.03 |
| 2004-09-13 | 350.81 |
| 2004-09-14 | 349.69 |
| 2004-09-15 | 346.23 |
| 2004-09-16 | 349.66 |
| 2004-09-17 | 349.54 |
| 2004-09-20 | 349.88 |
| 2004-09-21 | 351.49 |
| 2004-09-22 | 349.61 |
| 2004-09-23 | 348.94 |
| 2004-09-24 | 347.04 |
| 2004-09-27 | 346.46 |
| 2004-09-28 | 344.99 |
| 2004-09-29 | 346.12 |
| 2004-09-30 | 346.78 |
| 2004-10-01 | 347.27 |
| 2004-10-04 | 352.88 |
| 2004-10-05 | 351.91 |
| 2004-10-06 | 351.64 |
| 2004-10-07 | 353.46 |
| 2004-10-08 | 354.20 |
| 2004-10-11 | 353.55 |
| 2004-10-12 | 353.14 |
| 2004-10-13 | 353.11 |
| 2004-10-14 | 354.07 |
| 2004-10-15 | 354.18 |
| 2004-10-18 | 354.39 |
| 2004-10-19 | 354.39 |
| 2004-10-20 | 355.72 |
| 2004-10-21 | 353.79 |
| 2004-10-22 | 354.06 |
| 2004-10-25 | 353.77 |
| 2004-10-26 | 352.51 |
| 2004-10-27 | 354.01 |
| 2004-10-28 | 356.01 |
| 2004-10-29 | 356.62 |
| 2004-11-01 | 360.31 |
| 2004-11-02 | 364.63 |
| 2004-11-03 | 365.86 |
| 2004-11-04 | 367.95 |
| 2004-11-05 | 363.91 |
| 2004-11-08 | 367.07 |
| 2004-11-09 | 371.11 |
| 2004-11-10 | 376.27 |
| 2004-11-11 | 376.27 |
| 2004-11-12 | 376.27 |
| 2004-11-15 | 376.27 |
| 2004-11-16 | 376.27 |
| 2004-11-17 | 386.19 |
| 2004-11-18 | 382.62 |
| 2004-11-19 | 378.50 |
| 2004-11-22 | 378.68 |
| 2004-11-23 | 384.45 |
| 2004-11-24 | 384.99 |
| 2004-11-25 | . |
| 2004-11-26 | 386.90 |
| 2004-11-29 | 388.59 |
| 2004-11-30 | 390.66 |
| 2004-12-01 | 387.54 |
| 2004-12-02 | 388.75 |
| 2004-12-03 | 389.16 |
| 2004-12-06 | 390.10 |
| 2004-12-07 | 386.66 |
| 2004-12-08 | 382.85 |
| 2004-12-09 | 380.96 |
| 2004-12-10 | 378.86 |
| 2004-12-13 | 380.03 |
| 2004-12-14 | 379.63 |
| 2004-12-15 | 383.01 |
| 2004-12-16 | 386.19 |
| 2004-12-17 | 386.03 |
| 2004-12-20 | 388.41 |
| 2004-12-21 | 386.94 |
| 2004-12-22 | 386.30 |
| 2004-12-23 | 390.65 |
| 2004-12-24 | . |
| 2004-12-27 | 390.34 |
| 2004-12-28 | 388.96 |
| 2004-12-29 | 389.72 |
| 2004-12-30 | 392.41 |
| 2004-12-31 | 389.80 |
| 2005-01-03 | 389.29 |
| 2005-01-04 | 389.16 |
| 2005-01-05 | 392.98 |
| 2005-01-06 | 397.57 |
| 2005-01-07 | 399.51 |
| 2005-01-10 | 399.65 |
| 2005-01-11 | 402.82 |
| 2005-01-12 | 405.90 |
| 2005-01-13 | 404.50 |
| 2005-01-14 | 403.32 |
| 2005-01-17 | . |
| 2005-01-18 | 408.07 |
| 2005-01-19 | 407.47 |
| 2005-01-20 | 406.05 |
| 2005-01-21 | 406.05 |
| 2005-01-24 | 405.01 |
| 2005-01-25 | 400.31 |
| 2005-01-26 | 401.78 |
| 2005-01-27 | 397.53 |
#2005-01-28| 397.68
#2005-01-31| 397.82
#2005-02-01| 397.82
#2005-02-02| 399.34
#2005-02-03| 398.84
#2005-02-04| 396.31
#2005-02-07| 397.93
#2005-02-08| 398.45
#2005-02-09| 398.45
#2005-02-10| 398.45
#2005-02-11| 398.45
#2005-02-14| 398.45
#2005-02-15| 397.62
#2005-02-16| 398.42
#2005-02-17| 392.12
#2005-02-18| 393.72
#2005-02-21| .
#2005-02-22| 391.82
#2005-02-23| 389.67
#2005-02-24| 393.46
#2005-02-25| 391.83
#2005-02-28| 389.93
#2005-03-01| 388.73
#2005-03-02| 386.25
#2005-03-03| 382.87
#2005-03-04| 381.14
#2005-03-07| 382.74
#2005-03-08| 385.82
#2005-03-09| 386.61
#2005-03-10| 386.20
#2005-03-11| 390.00
#2005-03-14| 389.45
#2005-03-15| 384.71
#2005-03-16| 385.90
#2005-03-17| 388.32
#2005-03-18| 385.26
#2005-03-21| 385.86
#2005-03-22| 382.77
#2005-03-23| 383.77
#2005-03-24| 384.19
#2005-03-25| .
#2005-03-28| 383.44
#2005-03-29| 383.91
#2005-03-30| 383.59
#2005-03-31| 382.72
#2005-04-01| 383.96
#2005-04-04| 381.60
#2005-04-05| 384.47
#2005-04-06| 383.15
#2005-04-07| 382.91
#2005-04-08| 385.42
#2005-04-11| 387.14
#2005-04-12| 387.65
#2005-04-13| 388.37
#2005-04-14| 388.09
#2005-04-15| 387.70
#2005-04-18| 384.33
#2005-04-19| 386.22
#2005-04-20| 384.84
#2005-04-21| 384.84
#2005-04-22| 389.74
#2005-04-25| 389.96
#2005-04-26| 389.08
#2005-04-27| 389.41
#2005-04-28| 392.81
#2005-04-29| 393.27
#2005-05-02| 393.27
#2005-05-03| 398.03
#2005-05-04| 404.03
#2005-05-05| 407.34
#2005-05-06| 405.87
#2005-05-09| 408.59
#2005-05-10| 408.23
#2005-05-11| 405.78
#2005-05-12| 403.20
#2005-05-13| 406.30
#2005-05-16| 405.32
#2005-05-17| 406.97
#2005-05-18| 403.52
#2005-05-19| 404.00
#2005-05-20| 401.09
#2005-05-23| 401.09
#2005-05-24| 398.24
#2005-05-25| 391.69
#2005-05-26| 389.79
#2005-05-27| 389.27
#2005-05-30| .
#2005-05-31| 387.04
#2005-06-01| 383.24
#2005-06-02| 384.60
#2005-06-03| 389.34
#2005-06-06| 392.45
#2005-06-07| 394.75
#2005-06-08| 395.25
#2005-06-09| 395.86
#2005-06-10| 400.60
#2005-06-13| 401.88
#2005-06-14| 401.85
#2005-06-15| 405.83
#2005-06-16| 404.36
#2005-06-17| 405.69
#2005-06-20| 404.96
#2005-06-21| 401.41
#2005-06-22| 406.09
#2005-06-23| 404.51
#2005-06-24| 401.54
#2005-06-27| 398.54
#2005-06-28| 401.54
#2005-06-29| 398.18
#2005-06-30| 396.91
#2005-07-01| 401.17
#2005-07-04| .
#2005-07-05| 403.27
#2005-07-06| 404.32
#2005-07-07| 405.90
#2005-07-08| 400.96
#2005-07-11| 402.39
#2005-07-12| 405.36
#2005-07-13| 405.22
#2005-07-14| 409.44
#2005-07-15| 409.24
#2005-07-18| 408.14
#2005-07-19| 409.45
#2005-07-20| 412.79
#2005-07-21| 412.37
#2005-07-22| 411.43
#2005-07-25| 416.69
#2005-07-26| 416.68
#2005-07-27| 416.50
#2005-07-28| 416.68
#2005-07-29| 419.16
#2005-08-01| 419.79
#2005-08-02| 420.57
#2005-08-03| 425.60
#2005-08-04| 422.32
#2005-08-05| 422.84
#2005-08-08| 423.92
#2005-08-09| 421.20
#2005-08-10| 419.50
#2005-08-11| 416.03
#2005-08-12| 417.03
#2005-08-15| 412.38
#2005-08-16| 409.17
#2005-08-17| 412.15
#2005-08-18| 410.21
#2005-08-19| 411.72
#2005-08-22| 407.13
#2005-08-23| 408.09
#2005-08-24| 408.57
#2005-08-25| 406.03
#2005-08-26| 408.29
#2005-08-29| 402.50
#2005-08-30| 400.94
#2005-08-31| 400.94
#2005-09-01| 398.84
#2005-09-02| 400.03
#2005-09-05| .
#2005-09-06| 401.73
#2005-09-07| 404.33
#2005-09-08| 402.63
#2005-09-09| 405.73
#2005-09-12| 404.06
#2005-09-13| 403.68
#2005-09-14| 403.92
#2005-09-15| 403.79
#2005-09-16| 406.82
#2005-09-19| 405.78
#2005-09-20| 409.36
#2005-09-21| 409.41
#2005-09-22| 408.53
#2005-09-23| 405.82
#2005-09-26| 406.55
#2005-09-27| 406.91
#2005-09-28| 407.24
#2005-09-29| 407.61
#2005-09-30| 407.79
#2005-10-03| 406.36
#2005-10-04| 403.69
#2005-10-05| 403.59
#2005-10-06| 403.89
#2005-10-07| 404.51
#2005-10-10| 406.73
#2005-10-11| 407.15
#2005-10-12| 408.41
#2005-10-13| 406.89
#2005-10-14| 407.54
#2005-10-17| 406.55
#2005-10-18| 405.16
#2005-10-19| 403.60
#2005-10-20| 401.32
#2005-10-21| 399.83
#2005-10-24| 398.73
#2005-10-25| 397.26
#2005-10-26| 398.20
#2005-10-27| 398.33
#2005-10-28| 398.98
#2005-10-31| 400.60
#2005-11-01| 400.60
#2005-11-02| 401.53
#2005-11-03| 401.53
#2005-11-04| 401.53
#2005-11-07| 401.78
#2005-11-08| 399.80
#2005-11-09| 396.67
#2005-11-10| 397.25
#2005-11-11| 396.76
#2005-11-14| 397.28
#2005-11-15| 395.05
#2005-11-16| 398.61
#2005-11-17| 399.65
#2005-11-18| 400.20
#2005-11-21| 403.77
#2005-11-22| 403.50
#2005-11-23| 405.20
#2005-11-24| .
#2005-11-25| 403.72
#2005-11-28| 404.90
#2005-11-29| 401.84
#2005-11-30| 401.45
#2005-12-01| 399.85
#2005-12-02| 399.72
#2005-12-05| 399.21
#2005-12-06| 399.31
#2005-12-07| 400.87
#2005-12-08| 403.56
#2005-12-09| 403.88
#2005-12-12| 402.61
#2005-12-13| 403.48
#2005-12-14| 402.25
#2005-12-15| 400.93
#2005-12-16| 401.53
#2005-12-19| 403.10
#2005-12-20| 404.36
#2005-12-21| 401.72
#2005-12-22| 404.13
#2005-12-23| 402.65
#2005-12-26| .
#2005-12-27| 402.42
#2005-12-28| 402.52
#2005-12-29| 403.06
#2005-12-30| 402.57
#2006-01-02| .
#2006-01-03| 401.32
#2006-01-04| 402.73
#2006-01-05| 407.14
#2006-01-06| 412.41
#2006-01-09| 413.24
#2006-01-10| 413.24
#2006-01-11| 410.79
#2006-01-12| 410.57
#2006-01-13| 410.55
#2006-01-16| .
#2006-01-17| 407.52
#2006-01-18| 406.47
#2006-01-19| 409.73
#2006-01-20| 410.19
#2006-01-23| 407.58
#2006-01-24| 411.29
#2006-01-25| 412.31
#2006-01-26| 413.17
#2006-01-27| 412.82
#2006-01-30| 412.82
#2006-01-31| 412.82
#2006-02-01| 412.82
#2006-02-02| 412.82
#2006-02-03| 418.20
#2006-02-06| 417.77
#2006-02-07| 416.68
#2006-02-08| 416.15
#2006-02-09| 415.93
#2006-02-10| 416.95
#2006-02-13| 418.50
#2006-02-14| 419.60
#2006-02-15| 419.53
#2006-02-16| 420.31
#2006-02-17| 420.69
#2006-02-20| .
#2006-02-21| 419.52
#2006-02-22| 417.83
#2006-02-23| 419.99
#2006-02-24| 418.92
#2006-02-27| 418.79
#2006-02-28| 415.72
#2006-03-01| 416.66
#2006-03-02| 422.68
#2006-03-03| 420.30
#2006-03-06| 417.09
#2006-03-07| 416.14
#2006-03-08| 414.83
#2006-03-09| 417.54
#2006-03-10| 417.50
#2006-03-13| 416.62
#2006-03-14| 415.68
#2006-03-15| 416.77
#2006-03-16| 418.17
#2006-03-17| 420.24
#2006-03-20| 419.85
#2006-03-21| 420.05
#2006-03-22| 421.98
#2006-03-23| 423.62
#2006-03-24| 423.68
#2006-03-27| 426.57
#2006-03-28| 428.93
#2006-03-29| 427.57
#2006-03-30| 424.48
#2006-03-31| 423.00
#2006-04-03| 422.88
#2006-04-04| 425.40
#2006-04-05| 429.29
#2006-04-06| 426.83
#2006-04-07| 427.97
#2006-04-10| 424.09
#2006-04-11| 424.03
#2006-04-12| 420.82
#2006-04-13| 419.64
#2006-04-14| .
#2006-04-17| 426.72
#2006-04-18| 424.17
#2006-04-19| 428.27
#2006-04-20| 430.42
#2006-04-21| 429.29
#2006-04-24| 430.86
#2006-04-25| 432.33
#2006-04-26| 437.75
#2006-04-27| 438.17
#2006-04-28| 439.01
#2006-05-01| 439.00
#2006-05-02| 442.65
#2006-05-03| 441.82
#2006-05-04| 443.44
#2006-05-05| 450.35
#2006-05-08| 456.86
#2006-05-09| 456.25
#2006-05-10| 454.52
#2006-05-11| 458.10
#2006-05-12| 458.82
#2006-05-15| 454.22
#2006-05-16| 453.57
#2006-05-17| 456.87
#2006-05-18| 447.83
#2006-05-19| 446.71
#2006-05-22| 435.23
#2006-05-23| 436.79
#2006-05-24| 433.34
#2006-05-25| 425.96
#2006-05-26| 428.09
#2006-05-29| .
#2006-05-30| 429.79
#2006-05-31| 430.60
#2006-06-01| 430.52
#2006-06-02| 429.01
#2006-06-05| 435.12
#2006-06-06| 428.38
#2006-06-07| 428.27
#2006-06-08| 421.04
#2006-06-09| 420.14
#2006-06-12| 418.99
#2006-06-13| 409.95
#2006-06-14| 406.94
#2006-06-15| 402.56
#2006-06-16| 406.06
#2006-06-19| 397.62
#2006-06-20| 396.59
#2006-06-21| 398.72
#2006-06-22| 400.92
#2006-06-23| 403.43
#2006-06-26| 401.86
#2006-06-27| 405.40
#2006-06-28| 405.08
#2006-06-29| 406.22
#2006-06-30| 409.17
#2006-07-03| 415.10
#2006-07-04| .
#2006-07-05| 421.78
#2006-07-06| 417.34
#2006-07-07| 423.65
#2006-07-10| 423.04
#2006-07-11| 422.17
#2006-07-12| 424.50
#2006-07-13| 421.73
#2006-07-14| 409.59
#2006-07-17| 401.93
#2006-07-18| 406.22
#2006-07-19| 406.45
#2006-07-20| 411.13
#2006-07-21| 412.41
#2006-07-24| 407.99
#2006-07-25| 411.91
#2006-07-26| 417.22
#2006-07-27| 420.13
#2006-07-28| 419.46
#2006-07-31| 420.94
#2006-08-01| 419.83
#2006-08-02| 420.67
#2006-08-03| 421.51
#2006-08-04| 425.16
#2006-08-07| 425.46
#2006-08-08| 426.14
#2006-08-09| 429.49
#2006-08-10| 430.01
#2006-08-11| 429.24
#2006-08-14| 430.82
#2006-08-15| 428.80
#2006-08-16| 427.69
#2006-08-17| 430.96
#2006-08-18| 431.87
#2006-08-21| 431.34
#2006-08-22| 430.88
#2006-08-23| 432.21
#2006-08-24| 433.18
#2006-08-25| 435.35
#2006-08-28| 435.76
#2006-08-29| 435.40
#2006-08-30| 440.59
#2006-08-31| 440.55
#2006-09-01| 441.32
#2006-09-04| .
#2006-09-05| 446.81
#2006-09-06| 444.40
#2006-09-07| 441.92
#2006-09-08| 441.92
#2006-09-11| 440.46
#2006-09-12| 439.79
#2006-09-13| 441.88
#2006-09-14| 443.35
#2006-09-15| 445.63
#2006-09-18| 445.86
#2006-09-19| 444.51
#2006-09-20| 443.64
#2006-09-21| 447.53
#2006-09-22| 444.25
#2006-09-25| 445.11
#2006-09-26| 445.99
#2006-09-27| 445.16
#2006-09-28| 444.85
#2006-09-29| 448.21
#2006-10-02| 449.94
#2006-10-03| 449.26
#2006-10-04| 446.69
#2006-10-05| 448.22
#2006-10-06| 448.17
#2006-10-09| 446.17
#2006-10-10| 448.06
#2006-10-11| 449.19
#2006-10-12| 450.86
#2006-10-13| 455.03
#2006-10-16| 456.06
#2006-10-17| 456.14
#2006-10-18| 456.49
#2006-10-19| 455.33
#2006-10-20| 455.87
#2006-10-23| 455.84
#2006-10-24| 455.92
#2006-10-25| 455.68
#2006-10-26| 456.85
#2006-10-27| 462.01
#2006-10-30| 462.24
#2006-10-31| 461.76
#2006-11-01| 464.83
#2006-11-02| 466.35
#2006-11-03| 465.36
#2006-11-06| 464.93
#2006-11-07| 473.55
#2006-11-08| 480.52
#2006-11-09| 483.06
#2006-11-10| 484.85
#2006-11-13| 486.90
#2006-11-14| 489.61
#2006-11-15| 491.28
#2006-11-16| 493.79
#2006-11-17| 494.08
#2006-11-20| 489.16
#2006-11-21| 489.31
#2006-11-22| 493.29
#2006-11-23| .
#2006-11-24| 497.81
#2006-11-27| 500.78
#2006-11-28| 495.44
#2006-11-29| 507.33
#2006-11-30| 517.21
#2006-12-01| 518.57
#2006-12-04| 519.41
#2006-12-05| 528.99
#2006-12-06| 533.60
#2006-12-07| 546.06
#2006-12-08| 544.47
#2006-12-11| 538.40
#2006-12-12| 533.72
#2006-12-13| 528.43
#2006-12-14| 526.92
#2006-12-15| 533.12
#2006-12-18| 526.13
#2006-12-19| 515.66
#2006-12-20| 526.08
#2006-12-21| 529.27
#2006-12-22| 536.67
#2006-12-25| .
#2006-12-26| 535.19
#2006-12-27| 536.47
#2006-12-28| 538.84
#2006-12-29| 543.17
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 559.45
#2007-01-04| 557.97
#2007-01-05| 557.98
#2007-01-08| 554.89
#2007-01-09| 559.32
#2007-01-10| 557.76
#2007-01-11| 556.93
#2007-01-12| 566.71
#2007-01-15| .
#2007-01-16| 574.23
#2007-01-17| 577.51
#2007-01-18| 581.39
#2007-01-19| 582.71
#2007-01-22| 588.15
#2007-01-23| 593.40
#2007-01-24| 598.76
#2007-01-25| 608.28
#2007-01-26| 601.89
#2007-01-29| 606.16
#2007-01-30| 608.54
#2007-01-31| 617.08
#2007-02-01| 617.17
#2007-02-02| 624.86
#2007-02-05| 634.36
#2007-02-06| 641.58
#2007-02-07| 647.20
#2007-02-08| 651.80
#2007-02-09| 642.60
#2007-02-12| 640.90
#2007-02-13| 639.63
#2007-02-14| 650.86
#2007-02-15| 653.83
#2007-02-16| 660.10
#2007-02-19| .
#2007-02-20| 660.14
#2007-02-21| 665.50
#2007-02-22| 666.75
#2007-02-23| 668.08
#2007-02-26| 662.76
#2007-02-27| 642.13
#2007-02-28| 618.25
#2007-03-01| 605.47
#2007-03-02| 598.82
#2007-03-05| 569.31
#2007-03-06| 577.63
#2007-03-07| 595.58
#2007-03-08| 617.22
#2007-03-09| 619.34
#2007-03-12| 631.69
#2007-03-13| 627.23
#2007-03-14| 603.53
#2007-03-15| 615.37
#2007-03-16| 621.08
#2007-03-19| 624.72
#2007-03-20| 632.18
#2007-03-21| 640.56
#2007-03-22| 650.81
#2007-03-23| 655.55
#2007-03-26| 669.50
#2007-03-27| 668.23
#2007-03-28| 657.91
#2007-03-29| 662.36
#2007-03-30| 668.15
#2007-04-02| 668.77
#2007-04-03| 679.99
#2007-04-04| 691.59
#2007-04-05| 693.43
#2007-04-06| .
#2007-04-09| 707.02
#2007-04-10| 715.10
#2007-04-11| 715.48
#2007-04-12| 723.19
#2007-04-13| 722.85
#2007-04-16| 729.49
#2007-04-17| 737.24
#2007-04-18| 732.68
#2007-04-19| 720.80
#2007-04-20| 732.04
#2007-04-23| 736.24
#2007-04-24| 732.72
#2007-04-25| 734.31
#2007-04-26| 734.18
#2007-04-27| 738.24
#2007-04-30| 736.01
#2007-05-01| 736.06
#2007-05-02| 736.13
#2007-05-03| 750.14
#2007-05-04| 752.49
#2007-05-07| 755.01
#2007-05-08| 752.83
#2007-05-09| 745.78
#2007-05-10| 748.46
#2007-05-11| 753.13
#2007-05-14| 766.51
#2007-05-15| 761.38
#2007-05-16| 763.16
#2007-05-17| 766.06
#2007-05-18| 768.01
#2007-05-21| 770.24
#2007-05-22| 789.59
#2007-05-23| 784.83
#2007-05-24| 770.17
#2007-05-25| 764.34
#2007-05-28| .
#2007-05-29| 770.94
#2007-05-30| 763.65
#2007-05-31| 762.93
#2007-06-01| 771.79
#2007-06-04| 777.78
#2007-06-05| 775.39
#2007-06-06| 779.35
#2007-06-07| 771.36
#2007-06-08| 757.92
#2007-06-11| 756.59
#2007-06-12| 763.80
#2007-06-13| 752.69
#2007-06-14| 754.77
#2007-06-15| 762.68
#2007-06-18| 772.78
#2007-06-19| 771.87
#2007-06-20| 780.08
#2007-06-21| 773.33
#2007-06-22| 779.47
#2007-06-25| 771.83
#2007-06-26| 766.79
#2007-06-27| 753.90
#2007-06-28| 750.21
#2007-06-29| 757.57
#2007-07-02| 762.01
#2007-07-03| 772.39
#2007-07-04| .
#2007-07-05| 775.61
#2007-07-06| 777.02
#2007-07-09| 782.06
#2007-07-10| 778.94
#2007-07-11| 776.18
#2007-07-12| 781.05
#2007-07-13| 792.49
#2007-07-16| 795.29
#2007-07-17| 800.54
#2007-07-18| 787.29
#2007-07-19| 800.70
#2007-07-20| 811.80
#2007-07-23| 825.86
#2007-07-24| 834.75
#2007-07-25| 826.87
#2007-07-26| 817.90
#2007-07-27| 797.06
#2007-07-30| 792.32
#2007-07-31| 810.30
#2007-08-01| 785.72
#2007-08-02| 778.82
#2007-08-03| 785.49
#2007-08-06| 756.25
#2007-08-07| 744.10
#2007-08-08| 771.68
#2007-08-09| 774.56
#2007-08-10| 757.90
#2007-08-13| 761.50
#2007-08-14| 756.45
#2007-08-15| 728.00
#2007-08-16| 680.69
#2007-08-17| 664.98
#2007-08-20| 705.79
#2007-08-21| 694.58
#2007-08-22| 720.49
#2007-08-23| 741.63
#2007-08-24| 737.76
#2007-08-27| 746.31
#2007-08-28| 739.04
#2007-08-29| 727.66
#2007-08-30| 735.94
#2007-08-31| 736.45
#2007-09-03| .
#2007-09-04| 738.86
#2007-09-05| 748.73
#2007-09-06| 750.79
#2007-09-07| 752.17
#2007-09-10| 744.38
#2007-09-11| 742.93
#2007-09-12| 739.98
#2007-09-13| 743.22
#2007-09-14| 748.34
#2007-09-17| 742.37
#2007-09-18| 745.24
#2007-09-19| 763.65
#2007-09-20| 772.18
#2007-09-21| 775.21
#2007-09-24| 790.12
#2007-09-25| 791.65
#2007-09-26| 803.34
#2007-09-27| 817.92
#2007-09-28| 821.64
#2007-10-01| 824.05
#2007-10-02| 835.17
#2007-10-03| 846.94
#2007-10-04| 847.57
#2007-10-05| 846.51
#2007-10-08| 844.06
#2007-10-09| 854.15
#2007-10-10| 872.92
#2007-10-11| 884.94
#2007-10-12| 881.41
#2007-10-15| 881.70
#2007-10-16| 873.40
#2007-10-17| 874.76
#2007-10-18| 872.11
#2007-10-19| 867.07
#2007-10-22| 855.73
#2007-10-23| 862.09
#2007-10-24| 861.58
#2007-10-25| 873.59
#2007-10-26| 886.87
#2007-10-29| 896.11
#2007-10-30| 899.07
#2007-10-31| 901.58
#2007-11-01| 902.32
#2007-11-02| 898.06
#2007-11-05| 886.59
#2007-11-06| 891.53
#2007-11-07| 900.42
#2007-11-08| 900.44
#2007-11-09| 897.12
#2007-11-12| 880.23
#2007-11-13| 877.50
#2007-11-14| 879.79
#2007-11-15| 872.34
#2007-11-16| 867.96
#2007-11-19| 865.22
#2007-11-20| 863.63
#2007-11-21| 853.35
#2007-11-22| .
#2007-11-23| 855.90
#2007-11-26| 862.55
#2007-11-27| 856.87
#2007-11-28| 856.22
#2007-11-29| 868.07
#2007-11-30| 943.32
#2007-12-03| 967.74
#2007-12-04| 956.45
#2007-12-05| 974.91
#2007-12-06| 983.32
#2007-12-07| 974.82
#2007-12-10| 972.44
#2007-12-11| 985.32
#2007-12-12| 973.20
#2007-12-13| 974.09
#2007-12-14| 961.58
#2007-12-17| 945.40
#2007-12-18| 944.99
#2007-12-19| 945.44
#2007-12-20| 945.55
#2007-12-21| 959.92
#2007-12-24| 977.40
#2007-12-25| .
#2007-12-26| 980.01
#2007-12-27| 998.73
#2007-12-28|1016.13
#2007-12-31|1016.43
#2008-01-01| .
#2008-01-02|1004.64
#2008-01-03|1020.18
#2008-01-04|1052.74
#2008-01-07|1060.25
#2008-01-08|1072.71
#2008-01-09|1080.91
#2008-01-10|1080.01
#2008-01-11|1109.68
#2008-01-14|1089.77
#2008-01-15|1096.10
#2008-01-16|1042.02
#2008-01-17|1039.15
#2008-01-18|1015.61
#2008-01-21| .
#2008-01-22| 947.86
#2008-01-23| 951.19
#2008-01-24| 984.23
#2008-01-25|1017.23
#2008-01-28| 997.38
#2008-01-29| 989.51
#2008-01-30| 989.33
#2008-01-31|1002.10
#2008-02-01|1002.21
#2008-02-04|1019.43
#2008-02-05|1022.98
#2008-02-06|1013.43
#2008-02-07|1013.36
#2008-02-08|1013.56
#2008-02-11|1005.96
#2008-02-12|1009.99
#2008-02-13|1014.45
#2008-02-14|1026.60
#2008-02-15|1024.12
#2008-02-18| .
#2008-02-19|1019.62
#2008-02-20|1011.50
#2008-02-21| 988.95
#2008-02-22| 962.31
#2008-02-25| 960.30
#2008-02-26| 967.99
#2008-02-27| 976.33
#2008-02-28| 959.61
#2008-02-29| 958.80
#2008-03-03| 930.29
#2008-03-04| 928.66
#2008-03-05| 905.49
#2008-03-06| 921.72
#2008-03-07| 919.16
#2008-03-10| 790.82
#2008-03-11| 818.30
#2008-03-12| 841.66
#2008-03-13| 826.94
#2008-03-14| 815.88
#2008-03-17| 787.01
#2008-03-18| 791.00
#2008-03-19| 781.61
#2008-03-20| 781.53
#2008-03-21| .
#2008-03-24| 778.76
#2008-03-25| 803.52
#2008-03-26| 814.03
#2008-03-27| 818.93
#2008-03-28| 841.03
#2008-03-31| 830.88
#2008-04-01| 826.77
#2008-04-02| 814.16
#2008-04-03| 795.00
#2008-04-04| 794.11
#2008-04-07| 797.94
#2008-04-08| 800.18
#2008-04-09| 801.96
#2008-04-10| 826.83
#2008-04-11| 836.64
#2008-04-14| 819.57
#2008-04-15| 825.93
#2008-04-16| 841.22
#2008-04-17| 848.21
#2008-04-18| 863.74
#2008-04-21| 887.85
#2008-04-22| 895.04
#2008-04-23| 898.01
#2008-04-24| 898.37
#2008-04-25| 893.92
#2008-04-28| 893.11
#2008-04-29| 884.28
#2008-04-30| 871.04
#2008-05-01| 871.01
#2008-05-02| 858.30
#2008-05-05| 861.43
#2008-05-06| 864.38
#2008-05-07| 869.87
#2008-05-08| 850.74
#2008-05-09| 859.46
#2008-05-12| 857.92
#2008-05-13| 854.90
#2008-05-14| 843.96
#2008-05-15| 853.73
#2008-05-16| 868.32
#2008-05-19| 868.23
#2008-05-20| 856.46
#2008-05-21| 861.23
#2008-05-22| 864.72
#2008-05-23| 855.96
#2008-05-26| .
#2008-05-27| 849.12
#2008-05-28| 839.01
#2008-05-29| 839.14
#2008-05-30| 839.23
#2008-06-02| 834.79
#2008-06-03| 829.82
#2008-06-04| 811.42
#2008-06-05| 788.00
#2008-06-06| 802.93
#2008-06-09| 799.83
#2008-06-10| 797.57
#2008-06-11| 792.14
#2008-06-12| 792.32
#2008-06-13| 793.98
#2008-06-16| 804.64
#2008-06-17| 808.92
#2008-06-18| 793.95
#2008-06-19| 781.39
#2008-06-20| 785.44
#2008-06-23| 773.03
#2008-06-24| 780.01
#2008-06-25| 785.45
#2008-06-26| 788.23
#2008-06-27| 780.49
#2008-06-30| 779.07
#2008-07-01| 769.03
#2008-07-02| 748.40
#2008-07-03| 749.78
#2008-07-04| .
#2008-07-07| 739.76
#2008-07-08| 727.49
#2008-07-09| 741.20
#2008-07-10| 732.13
#2008-07-11| 740.93
#2008-07-14| 737.77
#2008-07-15| 732.23
#2008-07-16| 721.97
#2008-07-17| 724.62
#2008-07-18| 705.06
#2008-07-21| 707.95
#2008-07-22| 717.63
#2008-07-23| 740.40
#2008-07-24| 737.51
#2008-07-25| 736.44
#2008-07-28| 737.67
#2008-07-29| 735.05
#2008-07-30| 734.25
#2008-07-31| 737.48
#2008-08-01| 732.43
#2008-08-04| 728.57
#2008-08-05| 702.08
#2008-08-06| 692.01
#2008-08-07| 684.10
#2008-08-08| 678.52
#2008-08-11| 675.14
#2008-08-12| 672.54
#2008-08-13| 673.17
#2008-08-14| 663.28
#2008-08-15| 650.71
#2008-08-18| 632.40
#2008-08-19| 625.00
#2008-08-20| 629.86
#2008-08-21| 628.33
#2008-08-22| 640.54
#2008-08-25| 630.55
#2008-08-26| 622.07
#2008-08-27| 630.44
#2008-08-28| 627.64
#2008-08-29| 638.60
#2008-09-01| .
#2008-09-02| 623.53
#2008-09-03| 616.70
#2008-09-04| 616.91
#2008-09-05| 600.58
#2008-09-08| 604.94
#2008-09-09| 591.64
#2008-09-10| 582.02
#2008-09-11| 564.86
#2008-09-12| 574.33
#2008-09-15| 564.15
#2008-09-16| 561.28
#2008-09-17| 559.80
#2008-09-18| 559.06
#2008-09-19| 576.89
#2008-09-22| 584.29
#2008-09-23| 588.42
#2008-09-24| 590.09
#2008-09-25| 589.15
#2008-09-26| 588.69
#2008-09-29| 586.40
#2008-09-30| 589.23
#2008-10-01| 589.21
#2008-10-02| 588.51
#2008-10-03| 579.99
#2008-10-06| 571.31
#2008-10-07| 569.44
#2008-10-08| 550.98
#2008-10-09| 556.11
#2008-10-10| 536.42
#2008-10-13| 551.74
#2008-10-14| 556.91
#2008-10-15| 545.83
#2008-10-16| 528.95
#2008-10-17| 512.71
#2008-10-20| 507.40
#2008-10-21| 517.02
#2008-10-22| 508.91
#2008-10-23| 493.72
#2008-10-24| 470.56
#2008-10-27| 470.47
#2008-10-28| 457.94
#2008-10-29| 457.40
#2008-10-30| 480.42
#2008-10-31| 487.73
#2008-11-03| 510.49
#2008-11-04| 511.74
#2008-11-05| 515.12
#2008-11-06| 507.56
#2008-11-07| 503.63
#2008-11-10| 518.14
#2008-11-11| 509.23
#2008-11-12| 509.69
#2008-11-13| 502.80
#2008-11-14| 501.54
#2008-11-17| 497.57
#2008-11-18| 501.90
#2008-11-19| 495.42
#2008-11-20| 484.51
#2008-11-21| 484.68
#2008-11-24| 477.14
#2008-11-25| 480.22
#2008-11-26| 472.41
#2008-11-27| .
#2008-11-28| 487.46
#2008-12-01| 454.08
#2008-12-02| 454.26
#2008-12-03| 454.60
#2008-12-04| 454.56
#2008-12-05| 445.58
#2008-12-08| 445.61
#2008-12-09| 455.68
#2008-12-10| 466.85
#2008-12-11| 484.34
#2008-12-12| 472.99
#2008-12-15| 474.12
#2008-12-16| 477.21
#2008-12-17| 487.29
#2008-12-18| 509.76
#2008-12-19| 501.55
#2008-12-22| 499.98
#2008-12-23| 493.97
#2008-12-24| 486.36
#2008-12-25| .
#2008-12-26| 480.74
#2008-12-29| 480.57
#2008-12-30| 489.54
#2008-12-31| 491.34
#2009-01-01| .
#2009-01-02| 505.95
#2009-01-05| 522.38
#2009-01-06| 516.62
#2009-01-07| 523.82
#2009-01-08| 498.42
#2009-01-09| 501.47
#2009-01-12| 499.68
#2009-01-13| 496.18
#2009-01-14| 501.25
#2009-01-15| 491.46
#2009-01-16| 492.10
#2009-01-19| .
#2009-01-20| 476.25
#2009-01-21| 471.21
#2009-01-22| 478.33
#2009-01-23| 472.12
#2009-01-26| 472.14
#2009-01-27| 472.16
#2009-01-28| 485.62
#2009-01-29| 486.10
#2009-01-30| 487.51
#2009-02-02| 486.44
#2009-02-03| 481.25
#2009-02-04| 478.40
#2009-02-05| 480.26
#2009-02-06| 495.48
#2009-02-09| 495.73
#2009-02-10| 505.29
#2009-02-11| 504.45
#2009-02-12| 499.28
#2009-02-13| 505.30
#2009-02-16| .
#2009-02-17| 495.61
#2009-02-18| 489.76
#2009-02-19| 492.36
#2009-02-20| 487.77
#2009-02-23| 487.32
#2009-02-24| 488.74
#2009-02-25| 489.68
#2009-02-26| 491.56
#2009-02-27| 484.37
#2009-03-02| 471.44
#2009-03-03| 469.65
#2009-03-04| 473.29
#2009-03-05| 472.10
#2009-03-06| 471.83
#2009-03-09| 471.78
#2009-03-10| 476.21
#2009-03-11| 475.72
#2009-03-12| 467.58
#2009-03-13| 469.38
#2009-03-16| 473.30
#2009-03-17| 480.54
#2009-03-18| 479.73
#2009-03-19| 480.04
#2009-03-20| 489.07
#2009-03-23| 503.93
#2009-03-24| 504.09
#2009-03-25| 508.94
#2009-03-26| 512.46
#2009-03-27| 515.77
#2009-03-30| 498.26
#2009-03-31| 499.29
#2009-04-01| 505.08
#2009-04-02| 524.49
#2009-04-03| 530.39
#2009-04-06| 537.32
#2009-04-07| 546.51
#2009-04-08| 533.50
#2009-04-09| 540.79
#2009-04-10| .
#2009-04-13| 555.68
#2009-04-14| 567.12
#2009-04-15| 567.01
#2009-04-16| 561.55
#2009-04-17| 561.07
#2009-04-20| 560.06
#2009-04-21| 555.81
#2009-04-22| 556.11
#2009-04-23| 566.63
#2009-04-24| 582.50
#2009-04-27| 571.15
#2009-04-28| 559.65
#2009-04-29| 566.31
#2009-04-30| 586.61
#2009-05-01| 586.61
#2009-05-04| 602.36
#2009-05-05| 601.82
#2009-05-06| 600.64
#2009-05-07| 596.59
#2009-05-08| 595.25
#2009-05-11| 596.60
#2009-05-12| 595.59
#2009-05-13| 591.96
#2009-05-14| 587.51
#2009-05-15| 590.98
#2009-05-18| 592.96
#2009-05-19| 604.22
#2009-05-20| 618.75
#2009-05-21| 620.55
#2009-05-22| 631.18
#2009-05-25| .
#2009-05-26| 629.08
#2009-05-27| 627.23
#2009-05-28| 623.79
#2009-05-29| 645.29
#2009-06-01| 650.95
#2009-06-02| 642.53
#2009-06-03| 640.18
#2009-06-04| 639.60
#2009-06-05| 645.80
#2009-06-08| 637.36
#2009-06-09| 638.93
#2009-06-10| 650.33
#2009-06-11| 651.20
#2009-06-12| 647.85
#2009-06-15| 644.79
#2009-06-16| 633.57
#2009-06-17| 627.68
#2009-06-18| 618.54
#2009-06-19| 628.91
#2009-06-22| 619.09
#2009-06-23| 614.44
#2009-06-24| 621.78
#2009-06-25| 626.55
#2009-06-26| 629.01
#2009-06-29| 634.72
#2009-06-30| 635.71
#2009-07-01| 641.06
#2009-07-02| 646.58
#2009-07-03| .
#2009-07-06| 634.53
#2009-07-07| 638.52
#2009-07-08| 632.44
#2009-07-09| 633.07
#2009-07-10| 635.16
#2009-07-13| 629.38
#2009-07-14| 636.86
#2009-07-15| 651.02
#2009-07-16| 657.62
#2009-07-17| 662.48
#2009-07-20| 677.44
#2009-07-21| 676.38
#2009-07-22| 681.73
#2009-07-23| 691.98
#2009-07-24| 695.55
#2009-07-27| 696.18
#2009-07-28| 710.88
#2009-07-29| 701.98
#2009-07-30| 697.92
#2009-07-31| 715.17
#2009-08-03| 719.11
#2009-08-04| 729.04
#2009-08-05| 726.10
#2009-08-06| 728.81
#2009-08-07| 722.83
#2009-08-10| 722.93
#2009-08-11| 719.65
#2009-08-12| 714.51
#2009-08-13| 720.06
#2009-08-14| 723.81
#2009-08-17| 708.55
#2009-08-18| 705.16
#2009-08-19| 699.99
#2009-08-20| 705.19
#2009-08-21| 707.66
#2009-08-24| 714.88
#2009-08-25| 710.76
#2009-08-26| 712.04
#2009-08-27| 709.63
#2009-08-28| 712.41
#2009-08-31| 712.41
#2009-09-01| 709.04
#2009-09-02| 705.93
#2009-09-03| 712.20
#2009-09-04| 711.97
#2009-09-07| .
#2009-09-08| 738.10
#2009-09-09| 733.02
#2009-09-10| 736.58
#2009-09-11| 738.46
#2009-09-14| 735.25
#2009-09-15| 740.76
#2009-09-16| 748.94
#2009-09-17| 751.08
#2009-09-18| 754.50
#2009-09-21| 754.50
#2009-09-22| 754.50
#2009-09-23| 755.95
#2009-09-24| 753.62
#2009-09-25| 751.83
#2009-09-28| 742.35
#2009-09-29| 742.46
#2009-09-30| 744.99
#2009-10-01| 745.02
#2009-10-02| 739.53
#2009-10-05| 749.03
#2009-10-06| 753.21
#2009-10-07| 757.06
#2009-10-08| 768.14
#2009-10-09| 767.89
#2009-10-12| 769.69
#2009-10-13| 771.77
#2009-10-14| 781.61
#2009-10-15| 783.54
#2009-10-16| 784.99
#2009-10-19| 787.70
#2009-10-20| 789.19
#2009-10-21| 784.89
#2009-10-22| 781.03
#2009-10-23| 798.11
#2009-10-26| 795.79
#2009-10-27| 786.58
#2009-10-28| 776.12
#2009-10-29| 772.62
#2009-10-30| 775.67
#2009-11-02| 768.59
#2009-11-03| 768.66
#2009-11-04| 774.54
#2009-11-05| 774.43
#2009-11-06| 778.22
#2009-11-09| 790.52
#2009-11-10| 793.24
#2009-11-11| 789.56
#2009-11-12| 788.47
#2009-11-13| 788.40
#2009-11-16| 794.55
#2009-11-17| 793.80
#2009-11-18| 790.87
#2009-11-19| 784.99
#2009-11-20| 783.09
#2009-11-23| 785.36
#2009-11-24| 780.97
#2009-11-25| 784.37
#2009-11-26| .
#2009-11-27| 779.39
#2009-11-30| 774.39
#2009-12-01| 778.25
#2009-12-02| 788.29
#2009-12-03| 788.49
#2009-12-04| 786.63
#2009-12-07| 781.36
#2009-12-08| 782.48
#2009-12-09| 779.95
#2009-12-10| 781.09
#2009-12-11| 781.24
#2009-12-14| 779.21
#2009-12-15| 782.70
#2009-12-16| 776.58
#2009-12-17| 774.30
#2009-12-18| 774.30
#2009-12-21| 770.24
#2009-12-22| 771.72
#2009-12-23| 770.94
#2009-12-24| 771.93
#2009-12-25| .
#2009-12-28| 773.86
#2009-12-29| 775.27
#2009-12-30| 775.24
#2009-12-31| 774.74
#2010-01-01| .
#2010-01-04| 787.22
#2010-01-05| 800.11
#2010-01-06| 801.60
#2010-01-07| 803.98
#2010-01-08| 799.77
#2010-01-11| 813.10
#2010-01-12| 809.91
#2010-01-13| 807.22
#2010-01-14| 820.11
#2010-01-15| 818.68
#2010-01-18| .
#2010-01-19| 812.53
#2010-01-20| 810.15
#2010-01-21| 806.19
#2010-01-22| 798.39
#2010-01-25| 793.14
#2010-01-26| 777.32
#2010-01-27| 770.61
#2010-01-28| 775.71
#2010-01-29| 766.71
#2010-02-01| 766.73
#2010-02-02| 765.99
#2010-02-03| 773.50
#2010-02-04| 767.40
#2010-02-05| 751.32
#2010-02-08| 747.79
#2010-02-09| 747.67
#2010-02-10| 756.51
#2010-02-11| 758.15
#2010-02-12| 761.35
#2010-02-15| .
#2010-02-16| 761.40
#2010-02-17| 775.68
#2010-02-18| 771.89
#2010-02-19| 769.34
#2010-02-22| 777.34
#2010-02-23| 779.88
#2010-02-24| 776.11
#2010-02-25| 769.08
#2010-02-26| 769.07
#2010-03-01| 780.62
#2010-03-02| 782.27
#2010-03-03| 782.39
#2010-03-04| 781.49
#2010-03-05| 785.38
#2010-03-08| 802.52
#2010-03-09| 799.47
#2010-03-10| 812.19
#2010-03-11| 807.64
#2010-03-12| 802.64
#2010-03-15| 788.85
#2010-03-16| 794.48
#2010-03-17| 801.04
#2010-03-18| 799.68
#2010-03-19| 793.67
#2010-03-22| 787.93
#2010-03-23| 796.54
#2010-03-24| 799.16
#2010-03-25| 804.20
#2010-03-26| 811.87
#2010-03-29| 824.26
#2010-03-30| 825.89
#2010-03-31| 829.97
#2010-04-01| 835.11
#2010-04-02| .
#2010-04-05| 851.01
#2010-04-06| 856.10
#2010-04-07| 859.56
#2010-04-08| 852.65
#2010-04-09| 862.11
#2010-04-12| 861.66
#2010-04-13| 855.61
#2010-04-14| 862.39
#2010-04-15| 864.87
#2010-04-16| 861.32
#2010-04-19| 852.85
#2010-04-20| 861.79
#2010-04-21| 870.26
#2010-04-22| 873.49
#2010-04-23| 873.16
#2010-04-26| 877.61
#2010-04-27| 872.78
#2010-04-28| 860.88
#2010-04-29| 867.55
#2010-04-30| 873.64
#2010-05-03| 868.13
#2010-05-04| 862.32
#2010-05-05| 847.79
#2010-05-06| 836.39
#2010-05-07| 831.17
#2010-05-10| 852.83
#2010-05-11| 854.07
#2010-05-12| 857.03
#2010-05-13| 860.12
#2010-05-14| 843.11
#2010-05-17| 831.73
#2010-05-18| 834.40
#2010-05-19| 814.81
#2010-05-20| 808.43
#2010-05-21| 785.44
#2010-05-24| 772.92
#2010-05-25| 752.52
#2010-05-26| 754.75
#2010-05-27| 775.13
#2010-05-28| 775.15
#2010-05-31| .
#2010-06-01| 773.69
#2010-06-02| 775.17
#2010-06-03| 791.91
#2010-06-04| 792.85
#2010-06-07| 775.17
#2010-06-08| 775.10
#2010-06-09| 777.93
#2010-06-10| 782.69
#2010-06-11| 789.77
#2010-06-14| 801.15
#2010-06-15| 797.33
#2010-06-16| 805.17
#2010-06-17| 806.03
#2010-06-18| 814.35
#2010-06-21| 844.74
#2010-06-22| 832.89
#2010-06-23| 834.77
#2010-06-24| 834.25
#2010-06-25| 829.20
#2010-06-28| 838.99
#2010-06-29| 825.08
#2010-06-30| 825.50
#2010-07-01| 813.46
#2010-07-02| 815.05
#2010-07-05| .
#2010-07-06| 807.34
#2010-07-07| 811.59
#2010-07-08| 821.98
#2010-07-09| 827.06
#2010-07-12| 827.66
#2010-07-13| 829.32
#2010-07-14| 839.45
#2010-07-15| 835.02
#2010-07-16| 834.21
#2010-07-19| 826.98
#2010-07-20| 831.11
#2010-07-21| 834.31
#2010-07-22| 829.01
#2010-07-23| 842.80
#2010-07-26| 842.67
#2010-07-27| 846.15
#2010-07-28| 843.34
#2010-07-29| 842.28
#2010-07-30| 850.92
#2010-08-02| 853.71
#2010-08-03| 854.45
#2010-08-04| 850.69
#2010-08-05| 847.34
#2010-08-06| 852.42
#2010-08-09| 861.42
#2010-08-10| 859.67
#2010-08-11| 849.78
#2010-08-12| 844.82
#2010-08-13| 853.58
#2010-08-16| 852.05
#2010-08-17| 861.18
#2010-08-18| 868.98
#2010-08-19| 879.46
#2010-08-20| 879.49
#2010-08-23| 881.21
#2010-08-24| 878.08
#2010-08-25| 868.51
#2010-08-26| 876.72
#2010-08-27| 886.35
#2010-08-30| 904.84
#2010-08-31| 904.88
#2010-09-01| 910.11
#2010-09-02| 916.71
#2010-09-03| 916.60
#2010-09-06| .
#2010-09-07| 911.06
#2010-09-08| 912.81
#2010-09-09| 915.90
#2010-09-10| 915.94
#2010-09-13| 933.15
#2010-09-14| 932.91
#2010-09-15| 927.46
#2010-09-16| 927.46
#2010-09-17| 926.37
#2010-09-20| 934.51
#2010-09-21| 937.70
#2010-09-22| 940.96
#2010-09-23| 934.65
#2010-09-24| 938.48
#2010-09-27| 945.21
#2010-09-28| 941.67
#2010-09-29| 955.55
#2010-09-30| 958.35
#2010-10-01| 962.00
#2010-10-04| 964.29
#2010-10-05| 960.77
#2010-10-06| 966.94
#2010-10-07| 967.55
#2010-10-08| 960.02
#2010-10-11| 972.54
#2010-10-12| 972.66
#2010-10-13| 984.55
#2010-10-14| 989.40
#2010-10-15| 988.19
#2010-10-18| 977.21
#2010-10-19| 978.72
#2010-10-20| 973.33
#2010-10-21| 981.50
#2010-10-22| 981.07
#2010-10-25| 991.10
#2010-10-26| 993.89
#2010-10-27| 987.15
#2010-10-28| 984.21
#2010-10-29| 985.78
#2010-11-01| 991.30
#2010-11-02| 990.34
#2010-11-03| 991.43
#2010-11-04|1000.22
#2010-11-05|1000.22
#2010-11-08|1002.03
#2010-11-09| 998.92
#2010-11-10|1000.04
#2010-11-11| 993.37
#2010-11-12| 973.45
#2010-11-15| 965.12
#2010-11-16| 964.93
#2010-11-17| 964.93
#2010-11-18| 971.09
#2010-11-19| 976.35
#2010-11-22| 980.94
#2010-11-23| 959.53
#2010-11-24| 960.72
#2010-11-25| .
#2010-11-26| 959.29
#2010-11-29| 964.10
#2010-11-30| 953.05
#2010-12-01| 957.45
#2010-12-02| 978.45
#2010-12-03| 971.24
#2010-12-06| 975.22
#2010-12-07| 975.22
#2010-12-08| 979.03
#2010-12-09| 976.54
#2010-12-10| 974.28
#2010-12-13| 974.75
#2010-12-14| 978.83
#2010-12-15| 978.99
#2010-12-16| 979.40
#2010-12-17| 983.56
#2010-12-20| 977.44
#2010-12-21| 989.20
#2010-12-22| 992.77
#2010-12-23| 997.84
#2010-12-24| .
#2010-12-27|1001.55
#2010-12-28|1005.48
#2010-12-29|1009.80
#2010-12-30|1007.19
#2010-12-31|1007.19
#2011-01-03|1028.34
#2011-01-04|1052.83
#2011-01-05|1053.73
#2011-01-06|1059.46
#2011-01-07|1060.33
#2011-01-10|1056.18
#2011-01-11|1055.16
#2011-01-12|1061.09
#2011-01-13|1069.75
#2011-01-14|1066.26
#2011-01-17| .
#2011-01-18|1063.80
#2011-01-19|1068.68
#2011-01-20|1068.68
#2011-01-21|1056.38
#2011-01-24|1055.24
#2011-01-25|1050.12
#2011-01-26|1044.78
#2011-01-27|1049.78
#2011-01-28|1042.90
#2011-01-31|1042.10
#2011-02-01|1042.10
#2011-02-02|1057.44
#2011-02-03|1057.44
#2011-02-04|1057.44
#2011-02-07|1062.62
#2011-02-08|1070.40
#2011-02-09|1069.71
#2011-02-10|1056.74
#2011-02-11|1048.28
#2011-02-14|1051.14
#2011-02-15|1051.14
#2011-02-16|1054.62
#2011-02-17|1052.34
#2011-02-18|1057.03
#2011-02-21| .
#2011-02-22|1039.33
#2011-02-23|1033.53
#2011-02-24|1003.84
#2011-02-25|1014.98
#2011-02-28|1007.73
#2011-03-01|1019.16
#2011-03-02|1011.79
#2011-03-03|1019.58
#2011-03-04|1033.41
#2011-03-07|1027.90
#2011-03-08|1030.44
#2011-03-09|1033.73
#2011-03-10|1029.14
#2011-03-11|1015.31
#2011-03-14|1021.02
#2011-03-15|1000.49
#2011-03-16|1012.03
#2011-03-17|1007.91
#2011-03-18|1014.45
#2011-03-21|1025.41
#2011-03-22|1030.43
#2011-03-23|1037.02
#2011-03-24|1039.13
#2011-03-25|1041.81
#2011-03-28|1038.07
#2011-03-29|1047.02
#2011-03-30|1054.16
#2011-03-31|1057.12
#2011-04-01|1065.62
#2011-04-04|1066.51
#2011-04-05|1066.04
#2011-04-06|1067.59
#2011-04-07|1067.81
#2011-04-08|1068.25
#2011-04-11|1058.45
#2011-04-12|1049.85
#2011-04-13|1053.48
#2011-04-14|1044.58
#2011-04-15|1039.95
#2011-04-18|1046.95
#2011-04-19|1042.94
#2011-04-20|1046.23
#2011-04-21|1050.42
#2011-04-22| .
#2011-04-25|1052.55
#2011-04-26|1055.29
#2011-04-27|1059.43
#2011-04-28|1063.85
#2011-04-29|1066.38
#2011-05-02|1066.38
#2011-05-03|1055.11
#2011-05-04|1050.63
#2011-05-05|1041.79
#2011-05-06|1027.21
#2011-05-09|1031.65
#2011-05-10|1035.14
#2011-05-11|1051.90
#2011-05-12|1037.17
#2011-05-13|1044.03
#2011-05-16|1028.01
#2011-05-17|1028.01
#2011-05-18|1038.55
#2011-05-19|1040.49
#2011-05-20|1049.32
#2011-05-23|1022.81
#2011-05-24|1027.02
#2011-05-25|1021.42
#2011-05-26|1031.28
#2011-05-27|1040.30
#2011-05-30| .
#2011-05-31|1049.53
#2011-06-01|1051.66
#2011-06-02|1050.68
#2011-06-03|1052.79
#2011-06-06|1057.27
#2011-06-07|1061.04
#2011-06-08|1056.76
#2011-06-09|1055.40
#2011-06-10|1056.24
#2011-06-13|1046.57
#2011-06-14|1053.47
#2011-06-15|1054.76
#2011-06-16|1045.59
#2011-06-17|1045.54
#2011-06-20|1045.56
#2011-06-21|1052.54
#2011-06-22|1058.64
#2011-06-23|1051.27
#2011-06-24|1050.50
#2011-06-27|1041.84
#2011-06-28|1050.89
#2011-06-29|1058.89
#2011-06-30|1066.88
#2011-07-01|1077.72
#2011-07-04| .
#2011-07-05|1071.23
#2011-07-06|1072.45
#2011-07-07|1073.84
#2011-07-08|1080.78
#2011-07-11|1072.19
#2011-07-12|1056.82
#2011-07-13|1063.97
#2011-07-14|1068.98
#2011-07-15|1066.05
#2011-07-18|1057.35
#2011-07-19|1055.95
#2011-07-20|1064.52
#2011-07-21|1074.10
#2011-07-22|1083.63
#2011-07-25|1080.32
#2011-07-26|1088.84
#2011-07-27|1092.81
#2011-07-28|1087.08
#2011-07-29|1077.72
#2011-08-01|1090.31
#2011-08-02|1082.27
#2011-08-03|1066.23
#2011-08-04|1061.59
#2011-08-05|1029.90
#2011-08-08|1003.07
#2011-08-09| 990.73
#2011-08-10| 996.04
#2011-08-11|1003.61
#2011-08-12|1006.80
#2011-08-15|1021.51
#2011-08-16|1023.94
#2011-08-17|1031.12
#2011-08-18|1033.38
#2011-08-19|1015.73
#2011-08-22|1014.28
#2011-08-23|1022.19
#2011-08-24|1004.66
#2011-08-25|1002.62
#2011-08-26| 992.62
#2011-08-29| 996.83
#2011-08-30| 996.83
#2011-08-31| 996.83
#2011-09-01| 996.83
#2011-09-02|1019.51
#2011-09-05| .
#2011-09-06| 994.38
#2011-09-07| 998.98
#2011-09-08| 998.75
#2011-09-09| 997.18
#2011-09-12| 971.73
#2011-09-13| 963.43
#2011-09-14| 939.05
#2011-09-15| 908.13
#2011-09-16| 908.13
#2011-09-19| 878.61
#2011-09-20| 883.75
#2011-09-21| 900.07
#2011-09-22| 868.76
#2011-09-23| 852.42
#2011-09-26| 825.99
#2011-09-27| 849.65
#2011-09-28| 855.41
#2011-09-29| 874.06
#2011-09-30| 864.40
#2011-10-03| 844.58
#2011-10-04| 842.50
#2011-10-05| 861.92
#2011-10-06| 883.20
#2011-10-07| 885.74
#2011-10-10| 886.70
#2011-10-11| 891.17
#2011-10-12| 905.46
#2011-10-13| 918.44
#2011-10-14| 916.70
#2011-10-17| 953.51
#2011-10-18| 921.32
#2011-10-19| 938.88
#2011-10-20| 923.98
#2011-10-21| 915.59
#2011-10-24| 929.40
#2011-10-25| 946.14
#2011-10-26| 946.14
#2011-10-27| 965.95
#2011-10-28| 988.98
#2011-10-31| 986.95
#2011-11-01| 960.61
#2011-11-02| 954.10
#2011-11-03| 944.67
#2011-11-04| 960.56
#2011-11-07| 960.56
#2011-11-08| 956.59
#2011-11-09| 968.21
#2011-11-10| 950.19
#2011-11-11| 955.28
#2011-11-14| 961.89
#2011-11-15| 957.28
#2011-11-16| 957.46
#2011-11-17| 951.33
#2011-11-18| 941.00
#2011-11-21| 920.81
#2011-11-22| 919.02
#2011-11-23| 915.44
#2011-11-24| .
#2011-11-25| 911.83
#2011-11-28| 911.83
#2011-11-29| 927.70
#2011-11-30| 942.25
#2011-12-01| 958.93
#2011-12-02| 969.29
#2011-12-05| 959.70
#2011-12-06| 954.38
#2011-12-07| 959.87
#2011-12-08| 953.00
#2011-12-09| 938.90
#2011-12-12| 934.32
#2011-12-13| 926.16
#2011-12-14| 923.68
#2011-12-15| 920.27
#2011-12-16| 922.56
#2011-12-19| 926.48
#2011-12-20| 927.62
#2011-12-21| 939.36
#2011-12-22| 939.25
#2011-12-23| 945.86
#2011-12-26| .
#2011-12-27| 942.86
#2011-12-28| 949.15
#2011-12-29| 946.77
#2011-12-30| 960.92
#2012-01-02| .
#2012-01-03| 965.62
#2012-01-04| 967.25
#2012-01-05| 965.43
#2012-01-06| 965.04
#2012-01-09| 964.34
#2012-01-10| 972.73
#2012-01-11| 979.02
#2012-01-12| 981.17
#2012-01-13| 983.66
#2012-01-16| .
#2012-01-17| 979.25
#2012-01-18| 982.95
#2012-01-19| 986.25
#2012-01-20| 984.90
#2012-01-23| 984.90
#2012-01-24| 984.90
#2012-01-25| 998.04
#2012-01-26|1016.51
#2012-01-27|1023.69
#2012-01-30|1017.78
#2012-01-31|1025.89
#2012-02-01|1025.89
#2012-02-02|1050.83
#2012-02-03|1068.84
#2012-02-06|1068.84
#2012-02-07|1068.84
#2012-02-08|1086.84
#2012-02-09|1086.86
#2012-02-10|1073.78
#2012-02-13|1067.80
#2012-02-14|1061.04
#2012-02-15|1062.39
#2012-02-16|1047.60
#2012-02-17|1057.92
#2012-02-20| .
#2012-02-21|1068.40
#2012-02-22|1060.93
#2012-02-23|1058.06
#2012-02-24|1058.71
#2012-02-27|1050.80
#2012-02-28|1055.88
#2012-02-29|1069.14
#2012-03-01|1081.87
#2012-03-02|1088.53
#2012-03-05|1081.18
#2012-03-06|1077.25
#2012-03-07|1059.89
#2012-03-08|1069.45
#2012-03-09|1069.39
#2012-03-12|1053.62
#2012-03-13|1048.30
#2012-03-14|1045.97
#2012-03-15|1041.77
#2012-03-16|1041.91
#2012-03-19|1043.72
#2012-03-20|1037.76
#2012-03-21|1040.79
#2012-03-22|1036.56
#2012-03-23|1038.00
#2012-03-26|1034.41
#2012-03-27|1040.71
#2012-03-28|1036.07
#2012-03-29|1034.75
#2012-03-30|1038.71
#2012-04-02|1050.71
#2012-04-03|1052.86
#2012-04-04|1046.08
#2012-04-05|1039.73
#2012-04-06| .
#2012-04-09|1038.56
#2012-04-10|1036.60
#2012-04-11|1036.60
#2012-04-12|1043.06
#2012-04-13|1048.36
#2012-04-16|1043.60
#2012-04-17|1042.10
#2012-04-18|1043.22
#2012-04-19|1041.77
#2012-04-20|1038.16
#2012-04-23|1028.72
#2012-04-24|1029.83
#2012-04-25|1029.45
#2012-04-26|1032.31
#2012-04-27|1030.59
#2012-04-30|1037.14
#2012-05-01|1037.14
#2012-05-02|1036.97
#2012-05-03|1037.17
#2012-05-04|1038.05
#2012-05-07|1026.67
#2012-05-08|1029.34
#2012-05-09|1018.28
#2012-05-10|1020.27
#2012-05-11|1016.96
#2012-05-14|1007.14
#2012-05-15|1001.66
#2012-05-16| 968.69
#2012-05-17| 972.53
#2012-05-18| 954.00
#2012-05-21| 961.38
#2012-05-22| 972.25
#2012-05-23| 958.87
#2012-05-24| 961.97
#2012-05-25| 960.76
#2012-05-28| .
#2012-05-29| 971.19
#2012-05-30| 967.59
#2012-05-31| 968.35
#2012-06-01| 957.81
#2012-06-04| 947.94
#2012-06-05| 948.47
#2012-06-06| 960.32
#2012-06-07| 971.67
#2012-06-08| 960.75
#2012-06-11| 972.91
#2012-06-12| 967.19
#2012-06-13| 970.59
#2012-06-14| 964.31
#2012-06-15| 978.92
#2012-06-18| 984.53
#2012-06-19| 990.71
#2012-06-20| 993.61
#2012-06-21| 990.75
#2012-06-22| 986.81
#2012-06-25| 984.18
#2012-06-26| 982.60
#2012-06-27| 984.66
#2012-06-28| 983.33
#2012-06-29| 990.16
#2012-07-02| 999.14
#2012-07-03|1004.28
#2012-07-04| .
#2012-07-05|1005.87
#2012-07-06|1003.97
#2012-07-09| 997.15
#2012-07-10|1003.88
#2012-07-11|1004.32
#2012-07-12| 996.21
#2012-07-13| 998.02
#2012-07-16|1003.84
#2012-07-17|1010.08
#2012-07-18|1011.11
#2012-07-19|1012.42
#2012-07-20|1017.57
#2012-07-23|1007.37
#2012-07-24|1003.91
#2012-07-25|1002.40
#2012-07-26| 990.63
#2012-07-27| 997.86
#2012-07-30|1004.49
#2012-07-31|1011.34
#2012-08-01|1014.12
#2012-08-02|1009.69
#2012-08-03|1006.15
#2012-08-06|1012.73
#2012-08-07|1009.57
#2012-08-08|1011.82
#2012-08-09|1014.18
#2012-08-10|1010.21
#2012-08-13|1008.79
#2012-08-14|1011.88
#2012-08-15|1007.40
#2012-08-16|1006.87
#2012-08-17|1003.94
#2012-08-20|1003.94
#2012-08-21|1003.94
#2012-08-22|1012.16
#2012-08-23|1019.46
#2012-08-24|1012.82
#2012-08-27|1011.21
#2012-08-28|1007.19
#2012-08-29|1003.33
#2012-08-30|1003.75
#2012-08-31|1003.75
#2012-09-03| .
#2012-09-04|1009.26
#2012-09-05| 998.92
#2012-09-06| 994.08
#2012-09-07| 999.75
#2012-09-10| 998.66
#2012-09-11| 998.50
#2012-09-12|1003.70
#2012-09-13|1009.08
#2012-09-14|1027.67
#2012-09-17|1027.67
#2012-09-18|1019.75
#2012-09-19|1021.09
#2012-09-20|1011.39
#2012-09-21|1019.49
#2012-09-24|1008.73
#2012-09-25|1005.30
#2012-09-26| 999.09
#2012-09-27|1005.42
#2012-09-28|1016.73
#2012-10-01|1019.29
#2012-10-02|1022.47
#2012-10-03|1001.03
#2012-10-04|1021.07
#2012-10-05|1020.28
#2012-10-08|1021.08
#2012-10-09|1029.06
#2012-10-10|1023.38
#2012-10-11|1025.76
#2012-10-12|1027.58
#2012-10-15|1031.23
#2012-10-16|1030.09
#2012-10-17|1037.12
#2012-10-18|1040.00
#2012-10-19|1032.66
#2012-10-22|1032.38
#2012-10-23|1031.80
#2012-10-24|1033.56
#2012-10-25|1042.71
#2012-10-26|1042.71
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1042.05
#2012-11-01|1043.64
#2012-11-02|1038.32
#2012-11-05|1037.64
#2012-11-06|1035.16
#2012-11-07|1038.71
#2012-11-08|1033.24
#2012-11-09|1031.13
#2012-11-12|1028.93
#2012-11-13|1028.93
#2012-11-14|1026.68
#2012-11-15|1026.68
#2012-11-16|1019.76
#2012-11-19|1019.81
#2012-11-20|1020.89
#2012-11-21|1018.23
#2012-11-22| .
#2012-11-23|1014.97
#2012-11-26|1014.19
#2012-11-27|1010.55
#2012-11-28| 998.06
#2012-11-29|1001.59
#2012-11-30|1000.00
#2012-12-03|1000.89
#2012-12-04| 996.27
#2012-12-05| 997.43
#2012-12-06| 994.00
#2012-12-07| 995.22
#2012-12-10| 999.41
#2012-12-11|1004.19
#2012-12-12|1012.87
#2012-12-13|1008.00
#2012-12-14|1007.55
#2012-12-17|1002.90
#2012-12-18|1010.81
#2012-12-19|1024.89
#2012-12-20|1023.29
#2012-12-21|1017.85
#2012-12-24|1018.60
#2012-12-25|1018.60
#2012-12-26|1017.73
#2012-12-27|1022.92
#2012-12-28|1030.56
#2012-12-31|1039.89
#2013-01-01|1039.89
#2013-01-02|1041.59
#2013-01-03|1054.27
#2013-01-04|1057.39
#2013-01-07|1060.38
#2013-01-08|1060.40
#2013-01-09|1058.12
#2013-01-10|1061.71
#2013-01-11|1062.37
#2013-01-14|1062.73
#2013-01-15|1068.30
#2013-01-16|1066.36
#2013-01-17|1061.36
#2013-01-18|1055.66
#2013-01-21|1023.63
#2013-01-22|1021.30
#2013-01-23|1024.76
#2013-01-24|1024.76
#2013-01-25|1029.75
#2013-01-28|1029.75
#2013-01-29|1029.49
#2013-01-30|1017.56
#2013-01-31|1009.49
#2013-02-01|1009.49
#2013-02-04|1022.55
#2013-02-05|1021.10
#2013-02-06|1011.78
#2013-02-07|1013.90
#2013-02-08|1012.39
#2013-02-11|1012.39
#2013-02-12|1012.39
#2013-02-13|1017.25
#2013-02-14|1016.75
#2013-02-15|1014.80
#2013-02-18|1010.71
#2013-02-19|1008.56
#2013-02-20|1011.16
#2013-02-21|1008.47
#2013-02-22|1015.30
#2013-02-25|1017.29
#2013-02-26|1015.17
#2013-02-27|1015.78
#2013-02-28|1026.23
#2013-03-01|1026.06
#2013-03-04|1022.90
#2013-03-05|1024.58
#2013-03-06|1026.48
#2013-03-07|1026.85
#2013-03-08|1031.56
#2013-03-11|1029.74
#2013-03-12|1030.29
#2013-03-13|1029.12
#2013-03-14|1029.20
#2013-03-15|1011.86
#2013-03-18|1013.69
#2013-03-19|1017.93
#2013-03-20|1026.32
#2013-03-21|1034.54
#2013-03-22|1032.94
#2013-03-25|1042.85
#2013-03-26|1044.65
#2013-03-27|1051.92
#2013-03-28|1055.54
#2013-03-29|1052.72
#2013-04-01|1054.08
#2013-04-02|1059.71
#2013-04-03|1062.82
#2013-04-04|1066.15
#2013-04-05|1076.56
#2013-04-08|1078.10
#2013-04-09|1083.24
#2013-04-10|1085.61
#2013-04-11|1095.27
#2013-04-12|1083.81
#2013-04-15|1086.88
#2013-04-16|1086.77
#2013-04-17|1096.57
#2013-04-18|1095.69
#2013-04-19|1092.09
#2013-04-22|1080.37
#2013-04-23|1070.44
#2013-04-24|1072.02
#2013-04-25|1076.17
#2013-04-26|1081.31
#2013-04-29|1080.22
#2013-04-30|1077.19
#2013-05-01|1077.19
#2013-05-02|1067.82
#2013-05-03|1072.83
#2013-05-06|1124.67
#2013-05-07|1140.75
#2013-05-08|1143.11
#2013-05-09|1146.05
#2013-05-10|1152.63
#2013-05-13|1156.40
#2013-05-14|1156.70
#2013-05-15|1157.78
#2013-05-16|1144.68
#2013-05-17|1143.16
#2013-05-20|1152.61
#2013-05-21|1155.05
#2013-05-22|1151.56
#2013-05-23|1140.22
#2013-05-24|1140.22
#2013-05-27|1144.02
#2013-05-28|1143.90
#2013-05-29|1138.44
#2013-05-30|1135.91
#2013-05-31|1122.84
#2013-06-03|1119.22
#2013-06-04|1132.31
#2013-06-05|1136.33
#2013-06-06|1124.90
#2013-06-07|1124.83
#2013-06-10|1124.39
#2013-06-11|1112.39
#2013-06-12|1113.80
#2013-06-13|1099.70
#2013-06-14|1114.25
#2013-06-17|1109.81
#2013-06-18|1103.39
#2013-06-19|1107.17
#2013-06-20|1079.50
#2013-06-21|1070.01
#2013-06-24|1049.68
#2013-06-25|1058.74
#2013-06-26|1066.80
#2013-06-27|1078.81
#2013-06-28|1095.85
#2013-07-01|1099.91
#2013-07-02|1100.35
#2013-07-03|1089.87
#2013-07-04|1094.65
#2013-07-05|1094.70
#2013-07-08|1086.10
#2013-07-09|1096.55
#2013-07-10|1099.67
#2013-07-11|1106.22
#2013-07-12|1105.54
#2013-07-15|1109.02
#2013-07-16|1114.20
#2013-07-17|1115.96
#2013-07-18|1120.42
#2013-07-19|1118.02
#2013-07-22|1121.33
#2013-07-23|1129.78
#2013-07-24|1122.70
#2013-07-25|1121.75
#2013-07-26|1119.38
#2013-07-29|1106.47
#2013-07-30|1104.49
#2013-07-31|1087.24
#2013-08-01|1083.57
#2013-08-02|1081.51
#2013-08-05|1087.71
#2013-08-06|1084.13
#2013-08-07|1075.56
#2013-08-08|1075.56
#2013-08-09|1075.56
#2013-08-12|1080.42
#2013-08-13|1081.19
#2013-08-14|1078.59
#2013-08-15|1075.34
#2013-08-16|1075.96
#2013-08-19|1066.10
#2013-08-20|1040.36
#2013-08-21|1044.89
#2013-08-22|1026.73
#2013-08-23|1026.78
#2013-08-26|1030.26
#2013-08-27|1005.17
#2013-08-28|1001.73
#2013-08-29|1020.97
#2013-08-30|1037.82
#2013-09-02|1037.04
#2013-09-03|1037.66
#2013-09-04|1036.36
#2013-09-05|1031.58
#2013-09-06|1023.16
#2013-09-09|1044.64
#2013-09-10|1058.18
#2013-09-11|1069.16
#2013-09-12|1063.75
#2013-09-13|1060.48
#2013-09-16|1060.48
#2013-09-17|1078.51
#2013-09-18|1079.82
#2013-09-19|1118.61
#2013-09-20|1115.62
#2013-09-23|1104.83
#2013-09-24|1098.27
#2013-09-25|1094.93
#2013-09-26|1092.50
#2013-09-27|1088.37
#2013-09-30|1078.27
#2013-10-01|1087.95
#2013-10-02|1093.86
#2013-10-03|1104.20
#2013-10-04|1110.50
#2013-10-07|1106.21
#2013-10-08|1101.56
#2013-10-09|1098.60
#2013-10-10|1108.07
#2013-10-11|1115.31
#2013-10-14|1113.59
#2013-10-15|1113.59
#2013-10-16|1119.44
#2013-10-17|1127.85
#2013-10-18|1132.05
#2013-10-21|1131.89
#2013-10-22|1133.96
#2013-10-23|1137.57
#2013-10-24|1141.37
#2013-10-25|1142.06
#2013-10-28|1149.04
#2013-10-29|1148.15
#2013-10-30|1147.88
#2013-10-31|1139.98
#2013-11-01|1133.66
#2013-11-04|1131.53
#2013-11-05|1131.53
#2013-11-06|1125.99
#2013-11-07|1125.01
#2013-11-08|1124.68
#2013-11-11|1118.10
#2013-11-12|1111.65
#2013-11-13|1106.19
#2013-11-14|1113.06
#2013-11-15|1115.82
#2013-11-18|1123.56
#2013-11-19|1145.86
#2013-11-20|1136.99
#2013-11-21|1121.75
#2013-11-22|1123.47
#2013-11-25|1127.81
#2013-11-26|1121.67
#2013-11-27|1116.93
#2013-11-28|1116.90
#2013-11-29|1123.81
#2013-12-02|1130.69
#2013-12-03|1123.93
#2013-12-04|1111.66
#2013-12-05|1108.32
#2013-12-06|1110.11
#2013-12-09|1124.77
#2013-12-10|1123.33
#2013-12-11|1128.23
#2013-12-12|1111.19
#2013-12-13|1107.62
#2013-12-16|1102.02
#2013-12-17|1106.90
#2013-12-18|1102.84
#2013-12-19|1101.23
#2013-12-20|1099.01
#2013-12-23|1095.05
#2013-12-24|1096.41
#2013-12-25|1096.41
#2013-12-26|1099.80
#2013-12-27|1112.12
#2013-12-30|1116.76
#2013-12-31|1118.35
#2014-01-01|1118.35
#2014-01-02|1109.83
#2014-01-03|1100.58
#2014-01-06|1100.95
#2014-01-07|1098.82
#2014-01-08|1101.67
#2014-01-09|1098.56
#2014-01-10|1103.41
#2014-01-13|1111.37
#2014-01-14|1111.37
#2014-01-15|1093.70
#2014-01-16|1080.90
#2014-01-17|1080.90
#2014-01-20|1079.36
#2014-01-21|1077.13
#2014-01-22|1075.96
#2014-01-23|1071.08
#2014-01-24|1069.17
#2014-01-27|1053.13
#2014-01-28|1057.41
#2014-01-29|1065.72
#2014-01-30|1072.02
#2014-01-31|1072.02
#2014-02-03|1072.02
#2014-02-04|1059.31
#2014-02-05|1062.55
#2014-02-06|1067.61
#2014-02-07|1070.79
#2014-02-10|1072.57
#2014-02-11|1076.31
#2014-02-12|1083.76
#2014-02-13|1084.32
#2014-02-14|1090.91
#2014-02-17|1098.96
#2014-02-18|1096.60
#2014-02-19|1105.11
#2014-02-20|1098.06
#2014-02-21|1100.01
#2014-02-24|1102.55
#2014-02-25|1111.82
#2014-02-26|1104.30
#2014-02-27|1106.43
#2014-02-28|1104.09
#2014-03-03|1099.74
#2014-03-04|1113.16
#2014-03-05|1114.85
#2014-03-06|1128.63
#2014-03-07|1132.98
#2014-03-10|1123.63
#2014-03-11|1131.36
#2014-03-12|1120.20
#2014-03-13|1125.50
#2014-03-14|1113.46
#2014-03-17|1125.42
#2014-03-18|1128.17
#2014-03-19|1127.68
#2014-03-20|1121.19
#2014-03-21|1123.55
#2014-03-24|1128.97
#2014-03-25|1128.59
#2014-03-26|1130.87
#2014-03-27|1134.45
#2014-03-28|1143.00
#2014-03-31|1148.80
#2014-04-01|1149.14
#2014-04-02|1149.48
#2014-04-03|1146.01
#2014-04-04|1134.91
#2014-04-07|1144.90
#2014-04-08|1151.85
#2014-04-09|1162.24
#2014-04-10|1172.23
#2014-04-11|1160.49
#2014-04-14|1150.76
#2014-04-15|1156.85
#2014-04-16|1158.92
#2014-04-17|1158.23
#2014-04-18|1158.81
#2014-04-21|1155.71
#2014-04-22|1150.70
#2014-04-23|1149.78
#2014-04-24|1146.44
#2014-04-25|1137.48
#2014-04-28|1140.03
#2014-04-29|1143.89
#2014-04-30|1149.32
#2014-05-01|1149.32
#2014-05-02|1147.34
#2014-05-05|1145.45
#2014-05-06|1149.75
#2014-05-07|1148.01
#2014-05-08|1152.25
#2014-05-09|1157.59
#2014-05-12|1153.50
#2014-05-13|1153.50
#2014-05-14|1168.10
#2014-05-15|1169.56
#2014-05-16|1163.80
#2014-05-19|1174.31
#2014-05-20|1166.67
#2014-05-21|1167.85
#2014-05-22|1167.65
#2014-05-23|1165.58
#2014-05-26|1157.08
#2014-05-27|1154.62
#2014-05-28|1154.99
#2014-05-29|1159.15
#2014-05-30|1159.86
#2014-06-02|1154.24
#2014-06-03|1160.24
#2014-06-04|1157.46
#2014-06-05|1163.90
#2014-06-06|1165.77
#2014-06-09|1171.46
#2014-06-10|1170.71
#2014-06-11|1172.62
#2014-06-12|1171.50
#2014-06-13|1166.62
#2014-06-16|1166.32
#2014-06-17|1171.57
#2014-06-18|1172.93
#2014-06-19|1177.89
#2014-06-20|1179.99
#2014-06-23|1179.85
#2014-06-24|1189.99
#2014-06-25|1186.14
#2014-06-26|1189.07
#2014-06-27|1191.03
#2014-06-30|1191.59
#2014-07-01|1190.56
#2014-07-02|1197.62
#2014-07-03|1198.49
#2014-07-04|1202.56
#2014-07-07|1214.58
#2014-07-08|1223.07
#2014-07-09|1222.97
#2014-07-10|1220.41
#2014-07-11|1214.39
#2014-07-14|1215.12
#2014-07-15|1215.12
#2014-07-16|1217.81
#2014-07-17|1219.72
#2014-07-18|1209.11
#2014-07-21|1208.98
#2014-07-22|1209.97
#2014-07-23|1213.53
#2014-07-24|1208.89
#2014-07-25|1209.81
#2014-07-28|1209.81
#2014-07-29|1209.81
#2014-07-30|1206.16
#2014-07-31|1191.26
#2014-08-01|1181.07
#2014-08-04|1193.10
#2014-08-05|1201.85
#2014-08-06|1197.73
#2014-08-07|1192.44
#2014-08-08|1182.74
#2014-08-11|1197.29
#2014-08-12|1197.10
#2014-08-13|1202.82
#2014-08-14|1204.33
#2014-08-15|1220.78
#2014-08-18|1224.27
#2014-08-19|1226.59
#2014-08-20|1218.09
#2014-08-21|1214.33
#2014-08-22|1216.25
#2014-08-25|1208.47
#2014-08-26|1212.43
#2014-08-27|1208.30
#2014-08-28|1204.30
#2014-08-29|1201.47
#2014-09-01|1201.47
#2014-09-02|1191.77
#2014-09-03|1193.29
#2014-09-04|1195.93
#2014-09-05|1198.95
#2014-09-08|1202.88
#2014-09-09|1193.00
#2014-09-10|1196.69
#2014-09-11|1198.78
#2014-09-12|1186.75
#2014-09-15|1171.60
#2014-09-16|1171.60
#2014-09-17|1174.19
#2014-09-18|1162.27
#2014-09-19|1165.82
#2014-09-22|1162.63
#2014-09-23|1159.88
#2014-09-24|1164.37
#2014-09-25|1167.55
#2014-09-26|1164.03
#2014-09-29|1154.99
#2014-09-30|1149.30
#2014-10-01|1151.89
#2014-10-02|1152.84
#2014-10-03|1148.95
#2014-10-06|1148.95
#2014-10-07|1143.96
#2014-10-08|1125.50
#2014-10-09|1135.19
#2014-10-10|1119.52
#2014-10-13|1105.00
#2014-10-14|1108.00
#2014-10-15|1091.67
#2014-10-16|1073.64
#2014-10-17|1097.76
#2014-10-20|1106.58
#2014-10-21|1106.12
#2014-10-22|1106.12
#2014-10-23|1120.87
#2014-10-24|1135.01
#2014-10-27|1141.72
#2014-10-28|1138.18
#2014-10-29|1138.75
#2014-10-30|1142.98
#2014-10-31|1157.52
#2014-11-03|1147.25
#2014-11-04|1145.54
#2014-11-05|1138.26
#2014-11-06|1143.22
#2014-11-07|1129.46
#2014-11-10|1136.85
#2014-11-11|1128.39
#2014-11-12|1127.16
#2014-11-13|1125.30
#2014-11-14|1116.54
#2014-11-17|1110.71
#2014-11-18|1112.64
#2014-11-19|1109.07
#2014-11-20|1103.73
#2014-11-21|1102.61
#2014-11-24|1116.48
#2014-11-25|1112.93
#2014-11-26|1114.89
#2014-11-27|1112.40
#2014-11-28|1091.58
#2014-12-01|1032.14
#2014-12-02|1043.68
#2014-12-03|1028.27
#2014-12-04|1027.04
#2014-12-05|1020.57
#2014-12-08|1012.24
#2014-12-09|1009.99
#2014-12-10|1027.54
#2014-12-11|1012.73
#2014-12-12| 991.98
#2014-12-15| 962.96
#2014-12-16| 956.95
#2014-12-17| 967.88
#2014-12-18| 997.77
#2014-12-19|1003.47
#2014-12-22|1026.77
#2014-12-23|1020.85
#2014-12-24|1017.00
#2014-12-25|1017.00
#2014-12-26|1023.17
#2014-12-29|1025.45
#2014-12-30|1021.41
#2014-12-31|1011.85
#2015-01-01|1011.85
#2015-01-02|1004.97
#2015-01-05| 997.02
#2015-01-06| 983.38
#2015-01-07| 971.13
#2015-01-08| 987.66
#2015-01-09| 999.31
#2015-01-12| 995.27
#2015-01-13|1001.99
#2015-01-14|1002.87
#2015-01-15|1015.86
#2015-01-16|1013.83
#2015-01-19|1013.44
#2015-01-20|1004.84
#2015-01-21|1015.40
#2015-01-22|1030.79
#2015-01-23|1036.82
#2015-01-26|1027.53
#2015-01-27|1030.27
#2015-01-28|1025.91
#2015-01-29|1012.10
#2015-01-30|1016.01
#2015-02-02|1016.01
#2015-02-03|1016.01
#2015-02-04|1043.30
#2015-02-05|1038.62
#2015-02-06|1048.27
#2015-02-09|1046.50
#2015-02-10|1045.70
#2015-02-11|1035.61
#2015-02-12|1030.06
#2015-02-13|1046.91
#2015-02-16|1044.68
#2015-02-17|1041.54
#2015-02-18|1028.47
#2015-02-19|1028.47
#2015-02-20|1028.47
#2015-02-23|1027.20
#2015-02-24|1039.11
#2015-02-25|1052.42
#2015-02-26|1060.70
#2015-02-27|1050.92
#2015-03-02|1035.60
#2015-03-03|1034.86
#2015-03-04|1030.17
#2015-03-05|1027.44
#2015-03-06|1030.10
#2015-03-09|1018.65
#2015-03-10|1005.83
#2015-03-11|1008.78
#2015-03-12|1014.18
#2015-03-13|1011.03
#2015-03-16|1001.34
#2015-03-17|1005.38
#2015-03-18|1001.98
#2015-03-19|1006.18
#2015-03-20| 997.24
#2015-03-23|1008.07
#2015-03-24|1023.88
#2015-03-25|1016.34
#2015-03-26|1019.63
#2015-03-27|1012.92
#2015-03-30|1001.66
#2015-03-31|1007.44
#2015-04-01|1004.15
#2015-04-02|1016.05
#2015-04-03|1027.43
#2015-04-06|1030.75
#2015-04-07|1038.24
#2015-04-08|1041.94
#2015-04-09|1043.68
#2015-04-10|1033.82
#2015-04-13|1019.11
#2015-04-14|1024.05
#2015-04-15|1022.34
#2015-04-16|1044.26
#2015-04-17|1054.85
#2015-04-20|1060.66
#2015-04-21|1057.07
#2015-04-22|1059.62
#2015-04-23|1055.91
#2015-04-24|1072.36
#2015-04-27|1071.72
#2015-04-28|1072.60
#2015-04-29|1067.56
#2015-04-30|1058.27
#2015-05-01|1058.27
#2015-05-04|1058.27
#2015-05-05|1047.69
#2015-05-06|1053.04
#2015-05-07|1033.75
#2015-05-08|1032.65
#2015-05-11|1027.06
#2015-05-12|1017.24
#2015-05-13|1027.47
#2015-05-14|1031.75
#2015-05-15|1040.82
#2015-05-18|1044.58
#2015-05-19|1031.40
#2015-05-20|1024.20
#2015-05-21|1024.47
#2015-05-22|1018.95
#2015-05-25| 995.73
#2015-05-26| 992.61
#2015-05-27| 986.66
#2015-05-28| 981.87
#2015-05-29| 967.84
#2015-06-01| 962.95
#2015-06-02| 962.61
#2015-06-03| 977.73
#2015-06-04| 973.07
#2015-06-05| 963.28
#2015-06-08| 952.43
#2015-06-09| 951.41
#2015-06-10| 956.26
#2015-06-11| 953.38
#2015-06-12| 952.51
#2015-06-15| 945.34
#2015-06-16| 947.05
#2015-06-17| 946.25
#2015-06-18| 950.34
#2015-06-19| 942.39
#2015-06-22| 947.91
#2015-06-23| 945.76
#2015-06-24| 945.76
#2015-06-25| 934.56
#2015-06-26| 922.07
#2015-06-29| 910.47
#2015-06-30| 914.80
#2015-07-01| 946.26
#2015-07-02| 939.45
#2015-07-03| 938.88
#2015-07-06| 917.75
#2015-07-07| 916.32
#2015-07-08| 903.85
#2015-07-09| 913.73
#2015-07-10| 920.61
#2015-07-13| 921.57
#2015-07-14| 921.51
#2015-07-15| 924.84
#2015-07-16| 931.91
#2015-07-17| 931.91
#2015-07-20| 928.91
#2015-07-21| 935.95
#2015-07-22| 931.04
#2015-07-23| 921.51
#2015-07-24| 918.03
#2015-07-27| 914.50
#2015-07-28| 905.37
#2015-07-29| 912.22
#2015-07-30| 913.78
#2015-07-31| 921.93
#2015-08-03| 915.11
#2015-08-04| 917.05
#2015-08-05| 913.41
#2015-08-06| 887.47
#2015-08-07| 872.03
#2015-08-10| 858.85
#2015-08-11| 839.82
#2015-08-12| 801.09
#2015-08-13| 817.36
#2015-08-14| 794.70
#2015-08-17| 774.39
#2015-08-18| 775.29
#2015-08-19| 775.91
#2015-08-20| 764.10
#2015-08-21| 752.00
#2015-08-24| 708.09
#2015-08-25| 722.60
#2015-08-26| 730.33
#2015-08-27| 741.42
#2015-08-28| 750.17
#2015-08-31| 750.17
#2015-09-01| 758.40
#2015-09-02| 753.14
#2015-09-03| 753.07
#2015-09-04| 748.87
#2015-09-07| 727.61
#2015-09-08| 722.24
#2015-09-09| 733.64
#2015-09-10| 734.71
#2015-09-11| 738.87
#2015-09-14| 765.50
#2015-09-15| 780.33
#2015-09-16| 780.33
#2015-09-17| 805.83
#2015-09-18| 794.20
#2015-09-21| 773.05
#2015-09-22| 776.01
#2015-09-23| 755.86
#2015-09-24| 755.86
#2015-09-25| 746.39
#2015-09-28| 743.98
#2015-09-29| 736.89
#2015-09-30| 759.81
#2015-10-01| 766.04
#2015-10-02| 763.10
#2015-10-05| 776.39
#2015-10-06| 784.89
#2015-10-07| 842.87
#2015-10-08| 827.39
#2015-10-09| 854.13
#2015-10-12| 854.60
#2015-10-13| 842.86
#2015-10-14| 842.86
#2015-10-15| 850.09
#2015-10-16| 845.51
#2015-10-19| 839.77
#2015-10-20| 827.47
#2015-10-21| 821.57
#2015-10-22| 821.25
#2015-10-23| 836.78
#2015-10-26| 838.13
#2015-10-27| 826.07
#2015-10-28| 823.20
#2015-10-29| 816.01
#2015-10-30| 811.92
#2015-11-02| 810.70
#2015-11-03| 814.42
#2015-11-04| 822.89
#2015-11-05| 816.77
#2015-11-06| 817.68
#2015-11-09| 804.60
#2015-11-10| 804.60
#2015-11-11| 797.83
#2015-11-12| 793.78
#2015-11-13| 788.63
#2015-11-16| 787.34
#2015-11-17| 787.50
#2015-11-18| 787.26
#2015-11-19| 796.14
#2015-11-20| 808.67
#2015-11-23| 807.82
#2015-11-24| 819.42
#2015-11-25| 829.78
#2015-11-26| 829.38
#2015-11-27| 819.27
#2015-11-30| 813.91
#2015-12-01| 826.58
#2015-12-02| 822.14
#2015-12-03| 821.94
#2015-12-04| 818.43
#2015-12-07| 826.70
#2015-12-08| 814.64
#2015-12-09| 806.59
#2015-12-10| 804.66
#2015-12-11| 786.30
#2015-12-14| 780.01
#2015-12-15| 782.41
#2015-12-16| 787.13
#2015-12-17| 798.39
#2015-12-18| 797.96
#2015-12-21| 792.13
#2015-12-22| 801.66
#2015-12-23| 806.72
#2015-12-24| 806.72
#2015-12-25| 806.72
#2015-12-28| 809.25
#2015-12-29| 818.78
#2015-12-30| 821.68
#2015-12-31| 820.20
#2016-01-01| 820.20
#2016-01-04| 793.99
#2016-01-05| 796.73
#2016-01-06| 794.81
#2016-01-07| 786.62
#2016-01-08| 793.97
#2016-01-11| 786.82
#2016-01-12| 779.29
#2016-01-13| 783.53
#2016-01-14| 775.68
#2016-01-15| 767.85
#2016-01-18| 766.01
#2016-01-19| 778.12
#2016-01-20| 765.21
#2016-01-21| 756.29
#2016-01-22| 783.42
#2016-01-25| 783.42
#2016-01-26| 787.25
#2016-01-27| 789.06
#2016-01-28| 813.23
#2016-01-29| 845.32
#2016-02-01| 845.32
#2016-02-02| 819.90
#2016-02-03| 808.14
#2016-02-04| 838.74
#2016-02-05| 835.82
#2016-02-08| 835.82
#2016-02-09| 835.82
#2016-02-10| 832.35
#2016-02-11| 828.99
#2016-02-12| 823.23
#2016-02-15| 829.82
#2016-02-16| 831.37
#2016-02-17| 822.16
#2016-02-18| 844.62
#2016-02-19| 834.81
#2016-02-22| 834.64
#2016-02-23| 836.48
#2016-02-24| 818.76
#2016-02-25| 816.64
#2016-02-26| 817.14
#2016-02-29| 813.42
#2016-03-01| 827.77
#2016-03-02| 842.72
#2016-03-03| 849.18
#2016-03-04| 848.21
#2016-03-07| 852.11
#2016-03-08| 843.22
#2016-03-09| 844.23
#2016-03-10| 849.68
#2016-03-11| 851.56
#2016-03-14| 852.41
#2016-03-15| 845.97
#2016-03-16| 848.25
#2016-03-17| 870.03
#2016-03-18| 879.25
#2016-03-21| 880.80
#2016-03-22| 896.17
#2016-03-23| 897.15
#2016-03-24| 884.22
#2016-03-25| 880.50
#2016-03-28| 885.97
#2016-03-29| 892.92
#2016-03-30| 912.10
#2016-03-31| 920.37
#2016-04-01| 920.31
#2016-04-04| 919.82
#2016-04-05| 914.77
#2016-04-06| 913.54
#2016-04-07| 919.15
#2016-04-08| 921.07
#2016-04-11| 921.11
#2016-04-12| 923.90
#2016-04-13| 921.51
#2016-04-14| 921.17
#2016-04-15| 918.24
#2016-04-18| 907.99
#2016-04-19| 918.22
#2016-04-20| 923.64
#2016-04-21| 929.24
#2016-04-22| 918.09
#2016-04-25| 913.49
#2016-04-26| 891.52
#2016-04-27| 896.96
#2016-04-28| 900.76
#2016-04-29| 892.03
#2016-05-02| 892.03
#2016-05-03| 875.93
#2016-05-04| 870.35
#2016-05-05| 861.03
#2016-05-06| 862.58
#2016-05-09| 843.38
#2016-05-10| 839.04
#2016-05-11| 844.96
#2016-05-12| 848.19
#2016-05-13| 835.10
#2016-05-16| 828.99
#2016-05-17| 834.68
#2016-05-18| 824.05
#2016-05-19| 824.92
#2016-05-20| 826.79
#2016-05-23| 832.03
#2016-05-24| 819.41
#2016-05-25| 825.69
#2016-05-26| 826.28
#2016-05-27| 826.92
#2016-05-30| 820.29
#2016-05-31| 818.97
#2016-06-01| 818.97
#2016-06-02| 818.77
#2016-06-03| 818.19
#2016-06-06| 831.25
#2016-06-07| 848.16
#2016-06-08| 844.93
#2016-06-09| 840.31
#2016-06-10| 835.52
#2016-06-13| 826.17
#2016-06-14| 823.46
#2016-06-15| 820.57
#2016-06-16| 813.55
#2016-06-17| 818.91
#2016-06-20| 825.09
#2016-06-21| 837.12
#2016-06-22| 837.12
#2016-06-23| 837.82
#2016-06-24| 820.17
#2016-06-27| 814.90
#2016-06-28| 820.47
#2016-06-29| 831.42
#2016-06-30| 838.82
#2016-07-01| 843.61
#2016-07-04| 844.51
#2016-07-05| 836.05
#2016-07-06| 836.05
#2016-07-07| 836.05
#2016-07-08| 827.42
#2016-07-11| 839.31
#2016-07-12| 848.12
#2016-07-13| 857.67
#2016-07-14| 859.76
#2016-07-15| 866.43
#2016-07-18| 855.83
#2016-07-19| 854.47
#2016-07-20| 849.37
#2016-07-21| 841.81
#2016-07-22| 839.62
#2016-07-25| 842.08
#2016-07-26| 839.43
#2016-07-27| 837.86
#2016-07-28| 840.26
#2016-07-29| 832.15
#2016-08-01| 852.40
#2016-08-02| 847.01
#2016-08-03| 838.30
#2016-08-04| 846.12
#2016-08-05| 853.09
#2016-08-08| 858.65
#2016-08-09| 863.00
#2016-08-10| 875.61
#2016-08-11| 874.95
#2016-08-12| 872.22
#2016-08-15| 879.06
#2016-08-16| 890.85
#2016-08-17| 879.65
#2016-08-18| 885.21
#2016-08-19| 875.15
#2016-08-22| 876.61
#2016-08-23| 862.74
#2016-08-24| 860.68
#2016-08-25| 868.12
#2016-08-26| 868.44
#2016-08-29| 860.94
#2016-08-30| 864.55
#2016-08-31| 864.55
#2016-09-01| 856.46
#2016-09-02| 853.02
#2016-09-05| 857.72
#2016-09-06| 863.37
#2016-09-07| 868.76
#2016-09-08| 873.13
#2016-09-09| 868.04
#2016-09-12| 868.04
#2016-09-13| 854.05
#2016-09-14| 846.36
#2016-09-15| 843.90
#2016-09-16| 843.90
#2016-09-19| 842.52
#2016-09-20| 848.45
#2016-09-21| 853.20
#2016-09-22| 866.76
#2016-09-23| 867.53
#2016-09-26| 856.19
#2016-09-27| 853.65
#2016-09-28| 853.36
#2016-09-29| 861.53
#2016-09-30| 846.80
#2016-10-03| 846.80
#2016-10-04| 853.39
#2016-10-05| 855.67
#2016-10-06| 853.27
#2016-10-07| 853.79
#2016-10-10| 850.86
#2016-10-11| 851.64
#2016-10-12| 846.58
#2016-10-13| 840.78
#2016-10-14| 843.40
#2016-10-17| 837.59
#2016-10-18| 851.77
#2016-10-19| 856.74
#2016-10-20| 855.01
#2016-10-21| 856.30
#2016-10-24| 861.08
#2016-10-25| 864.33
#2016-10-26| 862.08
#2016-10-27| 860.25
#2016-10-28| 855.80
#2016-10-31| 856.05
#2016-11-01| 854.99
#2016-11-02| 852.22
#2016-11-03| 846.13
#2016-11-04| 845.19
#2016-11-07| 844.55
#2016-11-08| 849.66
#2016-11-09| 833.64
#2016-11-10| 829.09
#2016-11-11| 820.58
#2016-11-14| 803.77
#2016-11-15| 814.88
#2016-11-16| 811.83
#2016-11-17| 803.78
#2016-11-18| 799.36
#2016-11-21| 798.02
#2016-11-22| 797.49
#2016-11-23| 792.69
#2016-11-24| 786.06
#2016-11-25| 787.63
#2016-11-28| 784.34
#2016-11-29| 782.33
#2016-11-30| 780.44
#2016-12-01| 785.47
#2016-12-02| 786.52
#2016-12-05| 784.05
#2016-12-06| 787.88
#2016-12-07| 789.24
#2016-12-08| 799.91
#2016-12-09| 798.49
#2016-12-12| 798.49
#2016-12-13| 803.92
#2016-12-14| 801.62
#2016-12-15| 796.17
#2016-12-16| 788.56
#2016-12-19| 790.67
#2016-12-20| 789.68
#2016-12-21| 787.71
#2016-12-22| 783.00
#2016-12-23| 779.32
#2016-12-26| 779.32
#2016-12-27| 780.51
#2016-12-28| 782.77
#2016-12-29| 784.59
#2016-12-30| 782.95
#2017-01-02| 782.95
#2017-01-03| 787.42
#2017-01-04| 799.30
#2017-01-05| 808.86
#2017-01-06| 811.96
#2017-01-09| 808.24
#2017-01-10| 811.00
#2017-01-11| 812.78
#2017-01-12| 818.92
#2017-01-13| 816.28
#2017-01-16| 807.94
#2017-01-17| 814.54
#2017-01-18| 817.94
#2017-01-19| 816.82
#2017-01-20| 814.04
#2017-01-23| 822.05
#2017-01-24| 825.33
#2017-01-25| 825.72
#2017-01-26| 833.57
#2017-01-27| 843.68
#2017-01-30| 843.68
#2017-01-31| 828.83
#2017-02-01| 828.83
#2017-02-02| 836.12
#2017-02-03| 841.20
#2017-02-06| 845.61
#2017-02-07| 844.24
#2017-02-08| 843.59
#2017-02-09| 843.59
#2017-02-10| 844.18
#2017-02-13| 847.43
#2017-02-14| 852.06
#2017-02-15| 849.27
#2017-02-16| 847.91
#2017-02-17| 848.77
#2017-02-20| 849.57
#2017-02-21| 848.26
#2017-02-22| 848.89
#2017-02-23| 850.34
#2017-02-24| 850.32
#2017-02-27| 846.16
#2017-02-28| 843.78
#2017-03-01| 844.76
#2017-03-02| 853.05
#2017-03-03| 850.94
#2017-03-06| 857.80
#2017-03-07| 860.39
#2017-03-08| 859.19
#2017-03-09| 855.45
#2017-03-10| 860.83
#2017-03-13| 865.04
#2017-03-14| 863.32
#2017-03-15| 863.53
#2017-03-16| 877.17
#2017-03-17| 881.43
#2017-03-20| 884.18
#2017-03-21| 888.06
#2017-03-22| 887.21
#2017-03-23| 895.21
#2017-03-24| 893.69
#2017-03-27| 894.62
#2017-03-28| 895.56
#2017-03-29| 895.54
#2017-03-30| 893.34
#2017-03-31| 885.77
#2017-04-03| 893.18
#2017-04-04| 895.94
#2017-04-05| 900.81
#2017-04-06| 899.14
#2017-04-07| 897.48
#2017-04-10| 900.58
#2017-04-11| 897.40
#2017-04-12| 901.78
#2017-04-13| 901.27
#2017-04-14| 894.85
#2017-04-17| 900.74
#2017-04-18| 903.44
#2017-04-19| 902.70
#2017-04-20| 905.41
#2017-04-21| 909.14
#2017-04-24| 909.14
#2017-04-25| 926.08
#2017-04-26| 933.76
#2017-04-27| 932.24
#2017-04-28| 935.40
#2017-05-01| 935.40
#2017-05-02| 945.39
#2017-05-03| 946.44
#2017-05-04| 939.64
#2017-05-05| 940.98
#2017-05-08| 950.29
#2017-05-09| 946.15
#2017-05-10| 946.15
#2017-05-11| 950.67
#2017-05-12| 950.78
#2017-05-15| 957.27
#2017-05-16| 958.29
#2017-05-17| 955.98
#2017-05-18| 950.63
#2017-05-19| 949.44
#2017-05-22| 956.74
#2017-05-23| 956.23
#2017-05-24| 954.38
#2017-05-25| 957.35
#2017-05-26| 955.61
#2017-05-29| 950.93
#2017-05-30| 949.28
#2017-05-31| 950.24
#2017-06-01| 945.09
#2017-06-02| 967.09
#2017-06-05| 973.84
#2017-06-06| 965.85
#2017-06-07| 967.40
#2017-06-08| 966.49
#2017-06-09| 968.46
#2017-06-12| 968.46
#2017-06-13| 965.22
#2017-06-14| 967.45
#2017-06-15| 962.65
#2017-06-16| 960.89
#2017-06-19| 956.31
#2017-06-20| 955.16
#2017-06-21| 953.40
#2017-06-22| 952.71
#2017-06-23| 953.80
#2017-06-26| 953.80
#2017-06-27| 953.80
#2017-06-28| 956.61
#2017-06-29| 960.79
#2017-06-30| 959.30
#2017-07-03| 956.05
#2017-07-04| 956.09
#2017-07-05| 960.02
#2017-07-06| 958.46
#2017-07-07| 954.01
#2017-07-10| 954.94
#2017-07-11| 950.79
#2017-07-12| 952.56
#2017-07-13| 954.77
#2017-07-14| 953.27
#2017-07-17| 955.95
#2017-07-18| 955.50
#2017-07-19| 957.22
#2017-07-20| 955.76
#2017-07-21| 958.74
#2017-07-24| 960.97
#2017-07-25| 958.58
#2017-07-26| 957.37
#2017-07-27| 960.27
#2017-07-28| 959.39
#2017-07-31| 958.91
#2017-08-01| 954.48
#2017-08-02| 958.02
#2017-08-03| 955.63
#2017-08-04| 956.72
#2017-08-07| 957.11
#2017-08-08| 956.42
#2017-08-09| 951.17
#2017-08-10| 947.36
#2017-08-11| 938.62
#2017-08-14| 940.38
#2017-08-15| 941.29
#2017-08-16| 943.14
#2017-08-17| 946.97
#2017-08-18| 951.21
#2017-08-21| 946.31
#2017-08-22| 951.73
#2017-08-23| 952.45
#2017-08-24| 953.01
#2017-08-25| 949.18
#2017-08-28| 952.98
#2017-08-29| 945.14
#2017-08-30| 951.34
#2017-08-31| 951.34
#2017-09-01| 951.34
#2017-09-04| 951.34
#2017-09-05| 956.75
#2017-09-06| 961.69
#2017-09-07| 972.31
#2017-09-08| 976.62
#2017-09-11| 981.96
#2017-09-12| 981.28
#2017-09-13| 983.87
#2017-09-14| 979.98
#2017-09-15| 989.07
#2017-09-18| 986.24
#2017-09-19| 982.69
#2017-09-20| 983.58
#2017-09-21| 977.36
#2017-09-22| 977.36
#2017-09-25| 970.99
#2017-09-26| 966.98
#2017-09-27| 960.78
#2017-09-28| 957.30
#2017-09-29| 964.17
#2017-10-02| 959.08
#2017-10-03| 960.06
#2017-10-04| 959.61
#2017-10-05| 962.08
#2017-10-06| 966.44
#2017-10-09| 966.85
#2017-10-10| 971.17
#2017-10-11| 971.17
#2017-10-12| 967.22
#2017-10-13| 967.71
#2017-10-16| 969.26
#2017-10-17| 965.73
#2017-10-18| 965.73
#2017-10-19| 962.45
#2017-10-20| 964.71
#2017-10-23| 961.32
#2017-10-24| 955.02
#2017-10-25| 961.87
#2017-10-26| 961.87
#2017-10-27| 965.49
#2017-10-30| 978.59
#2017-10-31| 971.58
#2017-11-01| 968.19
#2017-11-02| 965.08
#2017-11-03| 965.11
#2017-11-06| 973.01
#2017-11-07| 966.18
#2017-11-08| 967.11
#2017-11-09| 969.22
#2017-11-10| 968.02
#2017-11-13| 966.52
#2017-11-14| 964.25
#2017-11-15| 964.86
#2017-11-16| 960.77
#2017-11-17| 964.90
#2017-11-20| 963.13
#2017-11-21| 957.98
#2017-11-22| 969.99
#2017-11-23| 973.66
#2017-11-24| 970.26
#2017-11-27| 968.00
#2017-11-28| 964.10
#2017-11-29| 973.93
#2017-11-30| 972.48
#2017-12-01| 972.48
#2017-12-04| 968.10
#2017-12-05| 958.85
#2017-12-06| 957.83
#2017-12-07| 958.04
#2017-12-08| 966.66
#2017-12-11| 971.80
#2017-12-12| 976.27
#2017-12-13| 972.21
#2017-12-14| 967.08
#2017-12-15| 973.88
#2017-12-18| 974.09
#2017-12-19| 977.24
#2017-12-20| 986.46
#2017-12-21| 984.59
#2017-12-22| 991.18
#2017-12-25| 991.18
#2017-12-26| 995.44
#2017-12-27|1005.78
#2017-12-28|1008.96
#2017-12-29|1051.62
#2018-01-01|1051.62
#2018-01-02|1026.64
#2018-01-03|1049.32
#2018-01-04|1066.89
#2018-01-05|1081.47
#2018-01-08|1095.99
#2018-01-09|1083.48
#2018-01-10|1083.68
#2018-01-11|1080.45
#2018-01-12|1088.63
#2018-01-15|1080.44
#2018-01-16|1080.45
#2018-01-17|1083.16
#2018-01-18|1086.23
#2018-01-19|1093.35
#2018-01-22|1098.70
#2018-01-23|1116.79
#2018-01-24|1112.71
#2018-01-25|1123.07
#2018-01-26|1125.95
#2018-01-29|1121.43
#2018-01-30|1111.71
#2018-01-31|1111.71
#2018-02-01|1111.71
#2018-02-02|1108.93
#2018-02-05|1081.91
#2018-02-06|1055.17
#2018-02-07|1062.83
#2018-02-08|1060.53
#2018-02-09|1047.07
#2018-02-12|1048.56
#2018-02-13|1050.84
#2018-02-14|1049.50
#2018-02-15|1063.54
#2018-02-16|1063.54
#2018-02-19|1080.50
#2018-02-20|1076.39
#2018-02-21|1082.16
#2018-02-22|1078.56
#2018-02-23|1080.97
#2018-02-26|1074.62
#2018-02-27|1079.06
#2018-02-28|1059.48
#2018-03-01|1061.85
#2018-03-02|1064.43
#2018-03-05|1053.01
#2018-03-06|1052.20
#2018-03-07|1033.31
#2018-03-08|1031.85
#2018-03-09|1029.24
#2018-03-12|1047.32
#2018-03-13|1053.34
#2018-03-14|1048.60
#2018-03-15|1042.27
#2018-03-16|1049.77
#2018-03-19|1045.04
#2018-03-20|1044.77
#2018-03-21|1047.30
#2018-03-22|1048.36
#2018-03-23|1038.73
#2018-03-26|1039.92
#2018-03-27|1050.01
#2018-03-28|1046.86
#2018-03-29|1043.19
#2018-03-30|1052.57
#2018-04-02|1047.20
#2018-04-03|1033.88
#2018-04-04| 990.56
#2018-04-05|1013.44
#2018-04-06|1012.74
#2018-04-09|1023.44
#2018-04-10|1052.89
#2018-04-11|1064.00
#2018-04-12|1053.13
#2018-04-13|1054.08
#2018-04-16|1052.54
#2018-04-17|1046.67
#2018-04-18|1047.43
#2018-04-19|1051.38
#2018-04-20|1041.58
#2018-04-23|1030.44
#2018-04-24|1016.35
#2018-04-25|1004.22
#2018-04-26|1010.01
#2018-04-27|1017.33
#2018-04-30|1031.27
#2018-05-01|1031.27
#2018-05-02|1015.85
#2018-05-03|1014.72
#2018-05-04|1016.81
#2018-05-07|1005.33
#2018-05-08|1013.90
#2018-05-09|1013.90
#2018-05-10|1014.47
#2018-05-11|1014.47
#2018-05-14| 930.21
#2018-05-15| 925.88
#2018-05-16| 925.55
#2018-05-17| 894.58
#2018-05-18| 875.93
#2018-05-21| 870.25
#2018-05-22| 879.04
#2018-05-23| 860.22
#2018-05-24| 843.07
#2018-05-25| 848.22
#2018-05-28| 835.43
#2018-05-29| 835.43
#2018-05-30| 771.36
#2018-05-31| 785.78
#2018-06-01| 800.20
#2018-06-04| 807.44
#2018-06-05| 809.66
#2018-06-06| 819.51
#2018-06-07| 825.00
#2018-06-08| 821.32
#2018-06-11| 816.66
#2018-06-12| 818.51
#2018-06-13| 818.13
#2018-06-14| 820.50
#2018-06-15| 820.50
#2018-06-18| 810.77
#2018-06-19| 793.23
#2018-06-20| 800.61
#2018-06-21| 790.82
#2018-06-22| 794.46
#2018-06-25| 791.43
#2018-06-26| 786.93
#2018-06-27| 784.19
#2018-06-28| 777.98
#2018-06-29| 785.08
#2018-07-02| 781.61
#2018-07-03| 775.08
#2018-07-04| 787.21
#2018-07-05| 788.55
#2018-07-06| 781.31
#2018-07-09| 778.47
#2018-07-10| 786.20
#2018-07-11| 775.00
#2018-07-12| 794.81
#2018-07-13| 802.05
#2018-07-16| 810.14
#2018-07-17| 812.73
#2018-07-18| 815.96
#2018-07-19| 835.09
#2018-07-20| 837.17
#2018-07-23| 849.50
#2018-07-24| 856.91
#2018-07-25| 864.12
#2018-07-26| 862.00
#2018-07-27| 865.04
#2018-07-30| 861.21
#2018-07-31| 864.45
#2018-08-01| 868.93
#2018-08-02| 859.14
#2018-08-03| 865.85
#2018-08-06| 860.88
#2018-08-07| 860.68
#2018-08-08| 871.63
#2018-08-09| 869.22
#2018-08-10| 872.22
#2018-08-13| 850.59
#2018-08-14| 850.14
#2018-08-15| 847.82
#2018-08-16| 847.80
#2018-08-17| 850.82
#2018-08-20| 854.04
#2018-08-21| 855.57
#2018-08-22| 855.57
#2018-08-23| 853.12
#2018-08-24| 846.53
#2018-08-27| 847.88
#2018-08-28| 850.14
#2018-08-29| 850.56
#2018-08-30| 844.51
#2018-08-31| 844.51
#2018-09-03| 839.42
#2018-09-04| 839.07
#2018-09-05| 835.73
#2018-09-06| 831.70
#2018-09-07| 833.51
#2018-09-10| 833.51
#2018-09-11| 833.51
#2018-09-12| 814.31
#2018-09-13| 815.12
#2018-09-14| 823.20
#2018-09-17| 823.20
#2018-09-18| 823.31
#2018-09-19| 828.54
#2018-09-20| 830.38
#2018-09-21| 832.40
#2018-09-24| 827.33
#2018-09-25| 824.71
#2018-09-26| 828.48
#2018-09-27| 832.64
#2018-09-28| 835.93
#2018-10-01| 832.38
#2018-10-02| 830.18
#2018-10-03| 827.47
#2018-10-04| 821.62
#2018-10-05| 815.09
#2018-10-08| 774.24
#2018-10-09| 770.46
#2018-10-10| 750.06
#2018-10-11| 749.80
#2018-10-12| 755.21
#2018-10-15| 757.01
#2018-10-16| 763.20
#2018-10-17| 767.68
#2018-10-18| 763.83
#2018-10-19| 748.98
#2018-10-22| 747.27
#2018-10-23| 735.13
#2018-10-24| 728.82
#2018-10-25| 719.33
#2018-10-26| 718.90
#2018-10-29| 709.64
#2018-10-30| 714.39
#2018-10-31| 725.84
#2018-11-01| 739.48
#2018-11-02| 758.94
#2018-11-05| 752.00
#2018-11-06| 752.00
#2018-11-07| 768.56
#2018-11-08| 770.50
#2018-11-09| 752.38
#2018-11-12| 748.61
#2018-11-13| 745.91
#2018-11-14| 742.38
#2018-11-15| 750.13
#2018-11-16| 753.51
#2018-11-19| 754.02
#2018-11-20| 754.02
#2018-11-21| 751.19
#2018-11-22| 744.68
#2018-11-23| 743.09
#2018-11-26| 741.16
#2018-11-27| 729.54
#2018-11-28| 723.29
#2018-11-29| 726.49
#2018-11-30| 715.00
#2018-12-03| 729.55
#2018-12-04| 735.46
#2018-12-05| 728.46
#2018-12-06| 715.75
#2018-12-07| 718.58
#2018-12-10| 701.81
#2018-12-11| 696.22
#2018-12-12| 693.95
#2018-12-13| 702.61
#2018-12-14| 691.25
#2018-12-17| 675.38
#2018-12-18| 669.05
#2018-12-19| 678.67
#2018-12-20| 674.74
#2018-12-21| 675.72
#2018-12-24| 684.93
#2018-12-25| 684.93
#2018-12-26| 682.46
#2018-12-27| 698.21
#2018-12-28| 701.83
#2018-12-31| 707.29
#2019-01-01| 707.29
#2019-01-02| 697.73
#2019-01-03| 700.55
#2019-01-04| 698.85
#2019-01-07| 716.43
#2019-01-08| 711.30
#2019-01-09| 729.57
#2019-01-10| 744.17
#2019-01-11| 743.56
#2019-01-14| 737.84
#2019-01-15| 743.09
#2019-01-16| 748.65
#2019-01-17| 748.17
#2019-01-18| 745.45
#2019-01-21| 745.45
#2019-01-22| 734.61
#2019-01-23| 729.31
#2019-01-24| 734.91
#2019-01-25| 743.32
#2019-01-28| 738.36
#2019-01-29| 733.16
#2019-01-30| 735.76
#2019-01-31| 741.26
#2019-02-01| 741.26
#2019-02-04| 740.00
#2019-02-05| 740.00
#2019-02-06| 740.00
#2019-02-07| 749.41
#2019-02-08| 748.97
#2019-02-11| 747.79
#2019-02-12| 749.39
#2019-02-13| 750.92
#2019-02-14| 750.58
#2019-02-15| 752.07
#2019-02-18| 756.80
#2019-02-19| 768.88
#2019-02-20| 788.31
#2019-02-21| 789.59
#2019-02-22| 783.97
#2019-02-25| 779.91
#2019-02-26| 782.22
#2019-02-27| 775.72
#2019-02-28| 768.67
#2019-03-01| 769.55
#2019-03-04| 764.66
#2019-03-05| 765.08
#2019-03-06| 774.04
#2019-03-07| 777.64
#2019-03-08| 776.19
#2019-03-11| 768.96
#2019-03-12| 775.64
#2019-03-13| 773.86
#2019-03-14| 775.66
#2019-03-15| 777.27
#2019-03-18| 782.13
#2019-03-19| 776.06
#2019-03-20| 778.42
#2019-03-21| 786.66
#2019-03-22| 790.50
#2019-03-25| 778.12
#2019-03-26| 784.78
#2019-03-27| 783.41
#2019-03-28| 784.60
#2019-03-29| 786.30
#2019-04-01| 786.15
#2019-04-02| 785.98
#2019-04-03| 791.48
#2019-04-04| 798.19
#2019-04-05| 798.45
#2019-04-08| 808.81
#2019-04-09| 808.53
#2019-04-10| 805.99
#2019-04-11| 796.86
#2019-04-12| 796.89
#2019-04-15| 795.95
#2019-04-16| 788.25
#2019-04-17| 788.86
#2019-04-18| 789.67
#2019-04-19| 790.84
#2019-04-22| 819.56
#2019-04-23| 826.04
#2019-04-24| 834.55
#2019-04-25| 835.63
#2019-04-26| 839.27
#2019-04-29| 833.03
#2019-04-30| 832.47
#2019-05-01| 832.47
#2019-05-02| 822.68
#2019-05-03| 823.93
#2019-05-06| 809.85
#2019-05-07| 816.77
#2019-05-08| 805.49
#2019-05-09| 793.37
#2019-05-10| 789.34
#2019-05-13| 779.33
#2019-05-14| 775.30
#2019-05-15| 786.88
#2019-05-16| 778.89
#2019-05-17| 781.75
#2019-05-20| 781.75
#2019-05-21| 766.81
#2019-05-22| 766.81
#2019-05-23| 760.77
#2019-05-24| 761.60
#2019-05-27| 763.38
#2019-05-28| 778.42
#2019-05-29| 778.40
#2019-05-30| 794.07
#2019-05-31| 802.96
#2019-06-03| 804.46
#2019-06-04| 807.91
#2019-06-05| 807.91
#2019-06-06| 807.91
#2019-06-07| 812.66
#2019-06-10| 822.12
#2019-06-11| 829.31
#2019-06-12| 833.47
#2019-06-13| 833.57
#2019-06-14| 834.94
#2019-06-17| 818.98
#2019-06-18| 827.66
#2019-06-19| 838.05
#2019-06-20| 859.02
#2019-06-21| 868.87
#2019-06-24| 857.31
#2019-06-25| 860.22
#2019-06-26| 859.71
#2019-06-27| 865.76
#2019-06-28| 867.17
#2019-07-01| 878.64
#2019-07-02| 886.50
#2019-07-03| 889.27
#2019-07-04| 892.62
#2019-07-05| 891.00
#2019-07-08| 886.62
#2019-07-09| 893.02
#2019-07-10| 893.44
#2019-07-11| 900.08
#2019-07-12| 900.45
#2019-07-15| 905.44
#2019-07-16| 904.63
#2019-07-17| 895.08
#2019-07-18| 891.74
#2019-07-19| 898.91
#2019-07-22| 898.33
#2019-07-23| 900.16
#2019-07-24| 897.70
#2019-07-25| 894.95
#2019-07-26| 883.64
#2019-07-29| 881.81
#2019-07-30| 881.81
#2019-07-31| 880.56
#2019-08-01| 881.63
#2019-08-02| 868.66
#2019-08-05| 851.46
#2019-08-06| 855.69
#2019-08-07| 857.54
#2019-08-08| 865.55
#2019-08-09| 865.11
#2019-08-12| 865.11
#2019-08-13| 852.28
#2019-08-14| 853.99
#2019-08-15| 851.98
#2019-08-16| 856.22
#2019-08-19| 856.55
#2019-08-20| 864.08
#2019-08-21| 857.52
#2019-08-22| 856.74
#2019-08-23| 861.74
#2019-08-26| 845.25
#2019-08-27| 838.56
#2019-08-28| 835.50
#2019-08-29| 836.94
#2019-08-30| 847.80
#2019-09-02| 847.80
#2019-09-03| 832.79
#2019-09-04| 843.09
#2019-09-05| 849.03
#2019-09-06| 858.10
#2019-09-09| 858.10
#2019-09-10| 862.69
#2019-09-11| 864.03
#2019-09-12| 868.98
#2019-09-13| 871.97
#2019-09-16| 871.97
#2019-09-17| 867.13
#2019-09-18| 871.40
#2019-09-19| 865.66
#2019-09-20| 872.67
#2019-09-23| 867.28
#2019-09-24| 869.17
#2019-09-25| 868.63
#2019-09-26| 869.74
#2019-09-27| 869.48
#2019-09-30| 872.93
#2019-10-01| 874.03
#2019-10-02| 871.09
#2019-10-03| 869.72
#2019-10-04| 871.84
#2019-10-07| 868.46
#2019-10-08| 876.64
#2019-10-09| 871.07
#2019-10-10| 877.54
#2019-10-11| 890.87
#2019-10-14| 893.10
#2019-10-15| 894.24
#2019-10-16| 892.44
#2019-10-17| 878.68
#2019-10-18| 879.45
#2019-10-21| 878.26
#2019-10-22| 879.39
#2019-10-23| 874.61
#2019-10-24| 873.76
#2019-10-25| 871.14
#2019-10-28| 871.14
#2019-10-29| 871.87
#2019-10-30| 862.72
#2019-10-31| 869.27
#2019-11-01| 869.82
#2019-11-04| 876.70
#2019-11-05| 882.01
#2019-11-06| 879.82
#2019-11-07| 888.67
#2019-11-08| 884.84
#2019-11-11| 878.99
#2019-11-12| 880.59
#2019-11-13| 879.33
#2019-11-14| 881.05
#2019-11-15| 878.71
#2019-11-18| 880.06
#2019-11-19| 878.81
#2019-11-20| 880.30
#2019-11-21| 881.00
#2019-11-22| 880.21
#2019-11-25| 879.20
#2019-11-26| 876.26
#2019-11-27| 875.54
#2019-11-28| 871.72
#2019-11-29| 864.13
#2019-12-02| 863.41
#2019-12-03| 860.40
#2019-12-04| 856.07
#2019-12-05| 863.58
#2019-12-06| 870.05
#2019-12-09| 865.41
#2019-12-10| 866.08
#2019-12-11| 865.44
#2019-12-12| 870.64
#2019-12-13| 876.90
#2019-12-16| 878.29
#2019-12-17| 872.83
#2019-12-18| 880.43
#2019-12-19| 874.36
#2019-12-20| 877.95
#2019-12-23| 879.75
#2019-12-24| 877.21
#2019-12-25| 877.21
#2019-12-26| 873.69
#2019-12-27| 880.12
#2019-12-30| 884.80
#2019-12-31| 880.10
#2020-01-01| 880.10
#2020-01-02| 884.03
#2020-01-03| 889.07
#2020-01-06| 885.20
#2020-01-07| 885.03
#2020-01-08| 871.00
#2020-01-09| 871.60
#2020-01-10| 876.08
#2020-01-13| 877.11
#2020-01-14| 874.04
#2020-01-15| 871.37
#2020-01-16| 879.47
#2020-01-17| 884.09
#2020-01-20| 882.10
#2020-01-21| 879.44
#2020-01-22| 876.37
#2020-01-23| 874.50
#2020-01-24| 876.14
#2020-01-27| 876.14
#2020-01-28| 850.80
#2020-01-29| 854.78
#2020-01-30| 854.02
#2020-01-31| 830.74
#2020-02-03| 823.78
#2020-02-04| 836.98
#2020-02-05| 847.82
#2020-02-06| 855.37
#2020-02-07| 850.86
#2020-02-10| 838.71
#2020-02-11| 850.28
#2020-02-12| 857.70
#2020-02-13| 868.02
#2020-02-14| 875.85
#2020-02-17| 873.10
#2020-02-18| 859.41
#2020-02-19| 855.62
#2020-02-20| 849.28
#2020-02-21| 839.98
#2020-02-24| 795.13
#2020-02-25| 804.72
#2020-02-26| 801.59
#2020-02-27| 798.27
#2020-02-28| 777.30
#2020-03-02| 763.09
#2020-03-03| 766.16
#2020-03-04| 779.49
#2020-03-05| 788.62
#2020-03-06| 773.06
#2020-03-09| 706.39
#2020-03-10| 715.25
#2020-03-11| 737.89
#2020-03-12| 716.85
#2020-03-13| 667.36
#2020-03-16| 614.60
#2020-03-17| 608.51
#2020-03-18| 578.82
#2020-03-19| 544.03
#2020-03-20| 586.80
#2020-03-23| 546.16
#2020-03-24| 565.57
#2020-03-25| 589.46
#2020-03-26| 601.31
#2020-03-27| 611.07
#2020-03-30| 599.74
#2020-03-31| 611.50
#2020-04-01| 609.24
#2020-04-02| 618.75
#2020-04-03| 617.63
#2020-04-06| 626.74
#2020-04-07| 648.69
#2020-04-08| 640.42
#2020-04-09| 644.50
#2020-04-10| 648.16
#2020-04-13| 642.95
#2020-04-14| 661.79
#2020-04-15| 674.72
#2020-04-16| 669.58
#2020-04-17| 681.23
#2020-04-20| 689.24
#2020-04-21| 670.96
#2020-04-22| 676.45
#2020-04-23| 684.58
#2020-04-24| 677.01
#2020-04-27| 675.40
#2020-04-28| 677.41
#2020-04-29| 682.08
#2020-04-30| 699.97
#2020-05-01| 699.97
#2020-05-04| 693.70
#2020-05-05| 703.16
#2020-05-06| 690.84
#2020-05-07| 690.84
#2020-05-08| 697.10
#2020-05-11| 697.10
#2020-05-12| 693.70
#2020-05-13| 697.68
#2020-05-14| 681.51
#2020-05-15| 690.51
#2020-05-18| 709.18
#2020-05-19| 726.50
#2020-05-20| 730.32
#2020-05-21| 740.90
#2020-05-22| 725.80
#2020-05-25| 725.80
#2020-05-26| 725.80
#2020-05-27| 736.85
#2020-05-28| 736.85
#2020-05-29| 751.80
#2020-06-01| 754.75
#2020-06-02| 775.38
#2020-06-03| 777.58
#2020-06-04| 781.82
#2020-06-05| 773.28
#2020-06-08| 773.28
#2020-06-09| 789.94
#2020-06-10| 805.20
#2020-06-11| 798.90
#2020-06-12| 788.82
#2020-06-15| 763.38
#2020-06-16| 773.12
#2020-06-17| 776.67
#2020-06-18| 762.65
#2020-06-19| 757.01
#2020-06-22| 752.09
#2020-06-23| 755.86
#2020-06-24| 761.07
#2020-06-25| 750.28
#2020-06-26| 745.95
#2020-06-29| 747.23
#2020-06-30| 752.19
#2020-07-01| 758.81
#2020-07-02| 763.70
#2020-07-03| 766.87
#2020-07-06| 781.39
#2020-07-07| 768.85
#2020-07-08| 775.96
#2020-07-09| 774.08
#2020-07-10| 769.06
#2020-07-13| 772.12
#2020-07-14| 761.92
#2020-07-15| 766.63
#2020-07-16| 759.70
#2020-07-17| 769.98
#2020-07-20| 768.34
#2020-07-21| 764.56
#2020-07-22| 778.89
#2020-07-23| 785.61
#2020-07-24| 779.12
#2020-07-27| 786.78
#2020-07-28| 792.10
#2020-07-29| 789.92
#2020-07-30| 790.24
#2020-07-31| 790.24
#2020-08-03| 780.94
#2020-08-04| 782.96
#2020-08-05| 794.08
#2020-08-06| 800.97
#2020-08-07| 790.28
#2020-08-10| 785.29
#2020-08-11| 786.01
#2020-08-12| 786.86
#2020-08-13| 794.22
#2020-08-14| 790.75
#2020-08-17| 792.25
#2020-08-18| 795.69
#2020-08-19| 799.79
#2020-08-20| 799.79
#2020-08-21| 804.01
#2020-08-24| 805.40
#2020-08-25| 801.10
#2020-08-26| 805.04
#2020-08-27| 805.79
#2020-08-28| 803.60
#2020-08-31| 803.60
#2020-09-01| 810.19
#2020-09-02| 824.51
#2020-09-03| 821.62
#2020-09-04| 814.27
#2020-09-07| 811.48
#2020-09-08| 807.91
#2020-09-09| 797.87
#2020-09-10| 795.86
#2020-09-11| 793.80
#2020-09-14| 808.31
#2020-09-15| 819.34
#2020-09-16| 819.34
#2020-09-17| 811.93
#2020-09-18| 818.83
#2020-09-21| 807.99
#2020-09-22| 806.66
#2020-09-23| 792.93
#2020-09-24| 789.45
#2020-09-25| 788.65
#2020-09-28| 792.84
#2020-09-29| 807.04
#2020-09-30| 813.49
#2020-10-01| 815.70
#2020-10-02| 801.13
#2020-10-05| 809.34
#2020-10-06| 808.31
#2020-10-07| 804.29
#2020-10-08| 816.17
#2020-10-09| 823.14
#2020-10-12| 816.34
#2020-10-13| 814.91
#2020-10-14| 809.65
#2020-10-15| 809.21
#2020-10-16| 812.10
#2020-10-19| 806.78
#2020-10-20| 799.86
#2020-10-21| 797.74
#2020-10-22| 804.85
#2020-10-23| 804.34
#2020-10-26| 788.82
#2020-10-27| 788.01
#2020-10-28| 789.51
#2020-10-29| 789.51
#2020-10-30| 768.59
#2020-11-02| 767.89
#2020-11-03| 770.12
#2020-11-04| 780.72
#2020-11-05| 804.85
#2020-11-06| 821.07
#2020-11-09| 826.70
#2020-11-10| 836.08
#2020-11-11| 828.93
#2020-11-12| 835.46
#2020-11-13| 832.12
#2020-11-16| 852.58
#2020-11-17| 858.90
#2020-11-18| 846.53
#2020-11-19| 832.01
#2020-11-20| 848.12
#2020-11-23| 856.38
#2020-11-24| 835.54
#2020-11-25| 838.47
#2020-11-26| 852.43
#2020-11-27| 845.99
#2020-11-30| 833.98
#2020-12-01| 849.67
#2020-12-02| 854.34
#2020-12-03| 870.40
#2020-12-04| 875.64
#2020-12-07| 873.64
#2020-12-08| 877.14
#2020-12-09| 878.81
#2020-12-10| 876.92
#2020-12-11| 883.34
#2020-12-14| 876.38
#2020-12-15| 880.22
#2020-12-16| 888.32
#2020-12-17| 886.76
#2020-12-18| 867.24
#2020-12-21| 863.93
#2020-12-22| 853.41
#2020-12-23| 864.67
#2020-12-24| 864.32
#2020-12-25| 864.32
#2020-12-28| 882.70
#2020-12-29| 886.90
#2020-12-30| 894.29
#2020-12-31| 895.57
#2021-01-01| 895.57
#2021-01-04| 889.70
#2021-01-05| 881.14
#2021-01-06| 870.46
#2021-01-07| 859.69
#2021-01-08| 860.34
#2021-01-11| 849.51
#2021-01-12| 857.16
#2021-01-13| 879.72
#2021-01-14| 882.11
#2021-01-15| 882.95
#2021-01-18| 883.62
#2021-01-19| 880.07
#2021-01-20| 880.34
#2021-01-21| 877.89
#2021-01-22| 870.71
#2021-01-25| 848.60
#2021-01-26| 851.90
#2021-01-27| 868.89
#2021-01-28| 868.89
#2021-01-29| 854.32
#2021-02-01| 854.32
#2021-02-02| 866.62
#2021-02-03| 873.10
#2021-02-04| 864.40
#2021-02-05| 867.36
#2021-02-08| 873.09
#2021-02-09| 880.16
#2021-02-10| 882.21
#2021-02-11| 887.15
#2021-02-12| 887.15
#2021-02-15| 899.05
#2021-02-16| 903.83
#2021-02-17| 888.77
#2021-02-18| 878.62
#2021-02-19| 891.94
#2021-02-22| 897.02
#2021-02-23| 897.43
#2021-02-24| 900.22
#2021-02-25| 913.44
#2021-02-26| 901.49
#2021-03-01| 891.42
#2021-03-02| 901.30
#2021-03-03| 904.14
#2021-03-04| 893.88
#2021-03-05| 891.49
#2021-03-08| 876.46
#2021-03-09| 887.59
#2021-03-10| 898.74
#2021-03-11| 905.29
#2021-03-12| 897.19
#2021-03-15| 892.94
#2021-03-16| 906.79
#2021-03-17| 905.88
#2021-03-18| 910.12
#2021-03-19| 915.63
#2021-03-22| 903.05
#2021-03-23| 897.54
#2021-03-24| 898.72
#2021-03-25| 901.39
#2021-03-26| 902.48
#2021-03-29| 907.86
#2021-03-30| 902.93
#2021-03-31| 899.81
#2021-04-01| 909.50
#2021-04-02| 906.58
#2021-04-05| 911.76
#2021-04-06| 909.50
#2021-04-07| 915.69
#2021-04-08| 914.08
#2021-04-09| 915.89
#2021-04-12| 915.88
#2021-04-13| 909.12
#2021-04-14| 911.20
#2021-04-15| 893.83
#2021-04-16| 884.84
#2021-04-19| 878.72
#2021-04-20| 882.43
#2021-04-21| 875.15
#2021-04-22| 879.78
#2021-04-23| 874.59
#2021-04-26| 887.37
#2021-04-27| 883.61
#2021-04-28| 877.27
#2021-04-29| 877.27
#2021-04-30| 876.19
#2021-05-03| 863.04
#2021-05-04| 861.01
#2021-05-05| 853.26
#2021-05-06| 846.19
#2021-05-07| 846.15
#2021-05-10| 844.23
#2021-05-11| 828.85
#2021-05-12| 823.84
#2021-05-13| 823.84
#2021-05-14| 823.84
#2021-05-17| 810.68
#2021-05-18| 820.26
#2021-05-19| 799.69
#2021-05-20| 786.84
#2021-05-21| 787.47
#2021-05-24| 804.38
#2021-05-25| 807.36
#2021-05-26| 807.36
#2021-05-27| 817.79
#2021-05-28| 812.67
#2021-05-31| 810.58
#2021-06-01| 818.80
#2021-06-02| 837.42
#2021-06-03| 838.06
#2021-06-04| 831.67
#2021-06-07| 831.67
#2021-06-08| 838.76
#2021-06-09| 827.76
#2021-06-10| 833.92
#2021-06-11| 838.83
#2021-06-14| 838.98
#2021-06-15| 846.61
#2021-06-16| 842.98
#2021-06-17| 836.69
#2021-06-18| 839.86
#2021-06-21| 827.87
#2021-06-22| 824.29
#2021-06-23| 817.96
#2021-06-24| 807.98
#2021-06-25| 809.46
#2021-06-28| 803.25
#2021-06-29| 808.35
#2021-06-30| 806.75
#2021-07-01| 804.29
#2021-07-02| 802.83
#2021-07-05| 802.11
#2021-07-06| 806.06
#2021-07-07| 813.51
#2021-07-08| 791.67
#2021-07-09| 795.45
#2021-07-12| 789.44
#2021-07-13| 800.28
#2021-07-14| 799.76
#2021-07-15| 800.63
#2021-07-16| 805.25
#2021-07-19| 801.01
#2021-07-20| 801.01
#2021-07-21| 798.47
#2021-07-22| 806.95
#2021-07-23| 808.16
#2021-07-26| 802.69
#2021-07-27| 806.42
#2021-07-28| 802.95
#2021-07-29| 795.69
#2021-07-30| 794.87
#2021-08-02| 803.05
#2021-08-03| 809.62
#2021-08-04| 805.03
#2021-08-05| 807.47
#2021-08-06| 804.86
#2021-08-09| 804.77
#2021-08-10| 804.77
#2021-08-11| 802.01
#2021-08-12| 800.79
#2021-08-13| 794.83
#2021-08-16| 794.42
#2021-08-17| 805.78
#2021-08-18| 809.90
#2021-08-19| 802.57
#2021-08-20| 810.40
#2021-08-23| 815.51
#2021-08-24| 828.35
#2021-08-25| 833.66
#2021-08-26| 848.18
#2021-08-27| 850.56
#2021-08-30| 858.55
#2021-08-31| 858.55
#2021-09-01| 855.44
#2021-09-02| 851.67
#2021-09-03| 865.54
#2021-09-06| 876.45
#2021-09-07| 873.33
#2021-09-08| 880.95
#2021-09-09| 864.58
#2021-09-10| 865.15
#2021-09-13| 863.79
#2021-09-14| 863.82
#2021-09-15| 862.84
#2021-09-16| 862.84
#2021-09-17| 871.82
#2021-09-20| 854.55
#2021-09-21| 858.06
#2021-09-22| 863.17
#2021-09-23| 875.60
#2021-09-24| 880.23
#2021-09-27| 876.31
#2021-09-28| 872.34
#2021-09-29| 871.91
#2021-09-30| 873.21
#2021-10-01| 865.92
#2021-10-04| 875.85
#2021-10-05| 877.68
#2021-10-06| 885.76
#2021-10-07| 880.38
#2021-10-08| 883.18
#2021-10-11| 884.60
#2021-10-12| 885.31
#2021-10-13| 896.19
#2021-10-14| 894.93
#2021-10-15| 900.57
#2021-10-18| 900.63
#2021-10-19| 900.63
#2021-10-20| 903.07
#2021-10-21| 901.17
#2021-10-22| 899.17
#2021-10-25| 898.21
#2021-10-26| 897.96
#2021-10-27| 894.71
#2021-10-28| 894.67
#2021-10-29| 898.92
#2021-11-01| 878.31
#2021-11-02| 889.12
#2021-11-03| 889.07
#2021-11-04| 889.07
#2021-11-05| 889.34
#2021-11-08| 887.79
#2021-11-09| 886.60
#2021-11-10| 883.04
#2021-11-11| 876.81
#2021-11-12| 887.17
#2021-11-15| 876.86
#2021-11-16| 877.08
#2021-11-17| 868.22
#2021-11-18| 864.25
#2021-11-19| 863.30
#2021-11-22| 864.21
#2021-11-23| 859.62
#2021-11-24| 851.13
#2021-11-25| 853.72
#2021-11-26| 835.45
#2021-11-29| 827.33
#2021-11-30| 835.42
#2021-12-01| 830.19
#2021-12-02| 807.22
#2021-12-03| 807.03
#2021-12-06| 802.17
#2021-12-07| 808.23
#2021-12-08| 815.75
#2021-12-09| 824.04
#2021-12-10| 820.21
#2021-12-13| 816.91
#2021-12-14| 808.32
#2021-12-15| 814.15
#2021-12-16| 825.24
#2021-12-17| 824.81
#2021-12-20| 815.28
#2021-12-21| 822.03
#2021-12-22| 822.30
#2021-12-23| 834.23
#2021-12-24| 837.86
#2021-12-27| 843.85
#2021-12-28| 848.34
#2021-12-29| 853.19
#2021-12-30| 858.55
#2021-12-31| 861.82
#2022-01-03| 859.62
#2022-01-04| 860.87
#2022-01-05| 857.12
#2022-01-06| 845.56
#2022-01-07| 847.87
#2022-01-10| 834.19
#2022-01-11| 829.94
#2022-01-12| 835.45
#2022-01-13| 826.79
#2022-01-14| 806.57
#2022-01-17| 802.60
#2022-01-18| 802.60
#2022-01-19| 781.88
#2022-01-20| 787.30
#2022-01-21| 782.67
#2022-01-24| 780.12
#2022-01-25| 774.72
#2022-01-26| 783.87
#2022-01-27| 774.49
#2022-01-28| 777.55
#2022-01-31| 778.01
#2022-02-01| 778.01
#2022-02-02| 778.01
#2022-02-03| 787.98
#2022-02-04| 786.52
#2022-02-07| 784.68
#2022-02-08| 792.46
#2022-02-09| 800.62
#2022-02-10| 805.13
#2022-02-11| 804.56
#2022-02-14| 796.42
#2022-02-15| 796.30
#2022-02-16| 800.76
#2022-02-17| 803.70
#2022-02-18| 795.41
#2022-02-21| 782.96
#2022-02-22| 767.24
#2022-02-23| 775.37
#2022-02-24| 762.60
#2022-02-25| 772.36
#2022-02-28| 765.09
#2022-03-01| 766.41
#2022-03-02| 761.20
#2022-03-03| 758.36
#2022-03-04| 746.52
#2022-03-07| 722.00
#2022-03-08| 708.52
#2022-03-09| 734.29
#2022-03-10| 738.79
#2022-03-11| 743.43
#2022-03-14| 736.21
#2022-03-15| 725.11
#2022-03-16| 748.46
#2022-03-17| 766.40
#2022-03-18| 759.57
#2022-03-21| 771.41
#2022-03-22| 776.54
#2022-03-23| 785.24
#2022-03-24| 783.33
#2022-03-25| 795.47
#2022-03-28| 784.99
#2022-03-29| 774.36
#2022-03-30| 783.81
#2022-03-31| 792.11
#2022-04-01| 794.70
#2022-04-04| 794.19
#2022-04-05| 804.74
#2022-04-06| 802.70
#2022-04-07| 797.26
#2022-04-08| 798.84
#2022-04-11| 777.34
#2022-04-12| 776.14
#2022-04-13| 784.74
#2022-04-14| 785.29
#2022-04-15| 782.15
#2022-04-18| 771.43
#2022-04-19| 771.43
#2022-04-20| 775.66
#2022-04-21| 773.03
#2022-04-22| 760.32
#2022-04-25| 739.62
#2022-04-26| 748.80
#2022-04-27| 742.98
#2022-04-28| 754.08
#2022-04-29| 758.08
#2022-05-02| 758.08
#2022-05-03| 758.08
#2022-05-04| 758.08
#2022-05-05| 751.56
#2022-05-06| 733.79
#2022-05-09| 722.04
#2022-05-10| 729.79
#2022-05-11| 728.05
#2022-05-12| 710.42
#2022-05-13| 711.65
#2022-05-16| 711.65
#2022-05-17| 717.29
#2022-05-18| 723.71
#2022-05-19| 715.25
#2022-05-20| 724.73
#2022-05-23| 728.64
#2022-05-24| 717.32
#2022-05-25| 709.12
#2022-05-26| 705.45
#2022-05-27| 713.76
#2022-05-30| 719.78
#2022-05-31| 720.05
#2022-06-01| 721.26
#2022-06-02| 725.35
#2022-06-03| 733.10
#2022-06-06| 733.10
#2022-06-07| 726.25
#2022-06-08| 729.48
#2022-06-09| 729.72
#2022-06-10| 720.85
#2022-06-13| 692.63
#2022-06-14| 695.06
#2022-06-15| 689.68
#2022-06-16| 694.09
#2022-06-17| 696.55
#2022-06-20| 684.94
#2022-06-21| 698.67
#2022-06-22| 685.40
#2022-06-23| 685.93
#2022-06-24| 690.37
#2022-06-27| 694.39
#2022-06-28| 695.94
#2022-06-29| 692.33
#2022-06-30| 692.04
#2022-07-01| 688.42
#2022-07-04| 679.10
#2022-07-05| 678.15
#2022-07-06| 674.59
#2022-07-07| 673.69
#2022-07-08| 678.33
#2022-07-11| 678.33
#2022-07-12| 666.00
#2022-07-13| 661.40
#2022-07-14| 659.95
#2022-07-15| 661.94
#2022-07-18| 673.81
#2022-07-19| 674.73
#2022-07-20| 681.20
#2022-07-21| 687.87
#2022-07-22| 696.34
#2022-07-25| 695.08
#2022-07-26| 691.47
#2022-07-27| 698.02
#2022-07-28| 712.62
#2022-07-29| 716.11
#2022-08-01| 719.50
#2022-08-02| 707.38
#2022-08-03| 709.17
#2022-08-04| 717.60
#2022-08-05| 714.85
#2022-08-08| 712.60
#2022-08-09| 712.43
#2022-08-10| 702.14
#2022-08-11| 721.47
#2022-08-12| 720.12
#2022-08-15| 720.33
#2022-08-16| 721.36
#2022-08-17| 722.95
#2022-08-18| 717.55
#2022-08-19| 718.16
#2022-08-22| 707.21
#2022-08-23| 706.55
#2022-08-24| 704.44
#2022-08-25| 714.26
#2022-08-26| 716.14
#2022-08-29| 701.84
#2022-08-30| 706.31
#2022-08-31| 706.31
#2022-09-01| 698.23
#2022-09-02| 700.72
#2022-09-05| 698.86
#2022-09-06| 704.65
#2022-09-07| 705.05
#2022-09-08| 710.73
#2022-09-09| 711.77
#2022-09-12| 718.37
#2022-09-13| 716.00
#2022-09-14| 705.93
#2022-09-15| 699.57
#2022-09-16| 699.57
#2022-09-19| 694.16
#2022-09-20| 701.50
#2022-09-21| 694.36
#2022-09-22| 693.51
#2022-09-23| 683.98
#2022-09-26| 673.81
#2022-09-27| 673.16
#2022-09-28| 663.80
#2022-09-29| 659.25
#2022-09-30| 667.40
#2022-10-03| 656.43
#2022-10-04| 664.09
#2022-10-05| 668.23
#2022-10-06| 666.60
#2022-10-07| 663.50
#2022-10-10| 663.50
#2022-10-11| 643.87
#2022-10-12| 636.20
#2022-10-13| 631.48
#2022-10-14| 629.49
#2022-10-17| 619.57
#2022-10-18| 627.62
#2022-10-19| 626.46
#2022-10-20| 623.20
#2022-10-21| 626.86
#2022-10-24| 626.86
#2022-10-25| 633.25
#2022-10-26| 638.85
#2022-10-27| 641.49
#2022-10-28| 638.49
#2022-10-31| 639.40
#2022-11-01| 633.17
#2022-11-02| 630.65
#2022-11-03| 620.28
#2022-11-04| 625.27
#2022-11-07| 629.33
#2022-11-08| 624.55
#2022-11-09| 631.53
#2022-11-10| 630.51
#2022-11-11| 660.66
#2022-11-14| 666.84
#2022-11-15| 671.92
#2022-11-16| 667.32
#2022-11-17| 663.65
#2022-11-18| 663.65
#2022-11-21| 662.82
#2022-11-22| 661.76
#2022-11-23| 667.36
#2022-11-24| 714.41
#2022-11-25| 714.52
#2022-11-28| 714.52
#2022-11-29| 707.72
#2022-11-30| 727.50
#2022-12-01| 749.56
#2022-12-02| 755.20
#2022-12-05| 753.95
#2022-12-06| 748.74
#2022-12-07| 744.92
#2022-12-08| 744.58
#2022-12-09| 748.26
#2022-12-12| 743.15
#2022-12-13| 745.89
#2022-12-14| 754.05
#2022-12-15| 743.82
#2022-12-16| 742.59
#2022-12-19| 743.93
#2022-12-20| 736.38
#2022-12-21| 730.50
#2022-12-22| 736.53
#2022-12-23| 739.47
#2022-12-26| 739.47
#2022-12-27| 743.79
#2022-12-28| 737.82
#2022-12-29| 737.82
#2022-12-30| 746.47
#2023-01-02| 746.47
#2023-01-03| 744.99
#2023-01-04| 750.23
#2023-01-05| 754.54
#2023-01-06| 753.32
#2023-01-09| 774.84
#2023-01-10| 778.90
#2023-01-11| 783.61
#2023-01-12| 788.66
#2023-01-13| 792.30
#2023-01-16| 802.08
#2023-01-17| 802.31
#2023-01-18| 805.54
#2023-01-19| 807.93
#2023-01-20| 813.59
#2023-01-23| 813.59
#2023-01-24| 813.59
#2023-01-25| 825.22
#2023-01-26| 833.34
#2023-01-27| 834.11
#2023-01-30| 835.96
#2023-01-31| 825.05
#2023-02-01| 825.05
#2023-02-02| 834.82
#2023-02-03| 831.94
#2023-02-06| 831.94
#2023-02-07| 816.93
#2023-02-08| 819.63
#2023-02-09| 812.61
#2023-02-10| 815.35
#2023-02-13| 805.00
#2023-02-14| 810.01
#2023-02-15| 803.78
#2023-02-16| 801.93
#2023-02-17| 788.76
#2023-02-20| 786.86
#2023-02-21| 782.65
#2023-02-22| 777.04
#2023-02-23| 782.67
#2023-02-24| 791.17
#2023-02-27| 775.59
#2023-02-28| 773.84
#2023-03-01| 780.28
#2023-03-02| 774.97
#2023-03-03| 772.84
#2023-03-06| 774.36
#2023-03-07| 775.47
#2023-03-08| 766.04
#2023-03-09| 761.86
#2023-03-10| 756.56
#2023-03-13| 757.62
#2023-03-14| 746.10
#2023-03-15| 751.25
#2023-03-16| 738.74
#2023-03-17| 756.54
#2023-03-20| 746.61
#2023-03-21| 749.25
#2023-03-22| 754.87
#2023-03-23| 764.52
#2023-03-24| 758.83
#2023-03-27| 758.61
#2023-03-28| 760.03
#2023-03-29| 764.46
#2023-03-30| 771.09
#2023-03-31| 776.46
#2023-04-03| 778.97
#2023-04-04| 784.48
#2023-04-05| 780.84
#2023-04-06| 780.62
#2023-04-07| 782.32
#2023-04-10| 777.61
#2023-04-11| 778.80
#2023-04-12| 784.18
#2023-04-13| 791.75
#2023-04-14| 790.69
#2023-04-17| 781.52
#2023-04-18| 777.79
#2023-04-19| 772.16
#2023-04-20| 771.27
#2023-04-21| 771.27
#2023-04-24| 771.27
#2023-04-25| 769.37
#2023-04-26| 763.77
#2023-04-27| 768.04
#2023-04-28| 765.31
#2023-05-01| 765.31
#2023-05-02| 763.04
#2023-05-03| 761.47
#2023-05-04| 761.47
#2023-05-05| 762.16
#2023-05-08| 761.46
#2023-05-09| 758.30
#2023-05-10| 758.45
#2023-05-11| 750.86
#2023-05-12| 746.62
#2023-05-15| 742.31
#2023-05-16| 739.73
#2023-05-17| 740.86
#2023-05-18| 736.95
#2023-05-19| 736.03
#2023-05-22| 732.03
#2023-05-23| 725.58
#2023-05-24| 716.36
#2023-05-25| 709.65
#2023-05-26| 717.97
#2023-05-29| 723.95
#2023-05-30| 727.06
#2023-05-31| 728.38
#2023-06-01| 725.87
#2023-06-02| 731.86
#2023-06-05| 731.86
#2023-06-06| 721.76
#2023-06-07| 720.67
#2023-06-08| 710.74
#2023-06-09| 717.62
#2023-06-12| 716.74
#2023-06-13| 727.56
#2023-06-14| 734.35
#2023-06-15| 730.62
#2023-06-16| 735.13
#2023-06-19| 732.33
#2023-06-20| 727.10
#2023-06-21| 729.28
#2023-06-22| 728.00
#2023-06-23| 728.61
#2023-06-26| 724.81
#2023-06-27| 727.99
#2023-06-28| 731.18
#2023-06-29| 731.18
#2023-06-30| 729.91
#2023-07-03| 731.93
#2023-07-04| 735.10
#2023-07-05| 737.52
#2023-07-06| 732.26
#2023-07-07| 728.33
#2023-07-10| 725.52
#2023-07-11| 734.24
#2023-07-12| 741.06
#2023-07-13| 752.80
#2023-07-14| 774.42
#2023-07-17| 768.95
#2023-07-18| 769.40
#2023-07-19| 769.40
#2023-07-20| 767.63
#2023-07-21| 762.17
#2023-07-24| 761.15
#2023-07-25| 768.51
#2023-07-26| 769.23
#2023-07-27| 776.46
#2023-07-28| 767.16
#2023-07-31| 770.43
#2023-08-01| 768.35
#2023-08-02| 761.70
#2023-08-03| 763.59
#2023-08-04| 764.17
#2023-08-07| 766.59
#2023-08-08| 765.77
#2023-08-09| 769.79
#2023-08-10| 769.48
#2023-08-11| 771.12
#2023-08-14| 771.39
#2023-08-15| 772.60
#2023-08-16| 775.21
#2023-08-17| 771.78
#2023-08-18| 764.85
#2023-08-21| 762.08
#2023-08-22| 765.45
#2023-08-23| 760.96
#2023-08-24| 766.37
#2023-08-25| 775.01
#2023-08-28| 778.06
#2023-08-29| 780.76
#2023-08-30| 792.05
#2023-08-31| 792.05
#2023-09-01| 798.98
#2023-09-04| 792.31
#2023-09-05| 783.43
#2023-09-06| 785.80
#2023-09-07| 774.08
#2023-09-08| 771.76
#2023-09-11| 772.07
#2023-09-12| 766.91
#2023-09-13| 766.87
#2023-09-14| 769.75
#2023-09-15| 779.27
#2023-09-18| 775.12
#2023-09-19| 774.50
#2023-09-20| 780.67
#2023-09-21| 775.81
#2023-09-22| 779.20
#2023-09-25| 777.89
#2023-09-26| 776.61
#2023-09-27| 765.39
#2023-09-28| 765.39
#2023-09-29| 771.86
#2023-10-02| 762.87
#2023-10-03| 756.78
#2023-10-04| 754.19
#2023-10-05| 758.57
#2023-10-06| 761.64
#2023-10-09| 759.57
#2023-10-10| 766.09
#2023-10-11| 768.53
#2023-10-12| 777.02
#2023-10-13| 772.58
#2023-10-16| 766.08
#2023-10-17| 766.75
#2023-10-18| 765.23
#2023-10-19| 754.27
#2023-10-20| 752.06
#2023-10-23| 745.33
#2023-10-24| 753.37
#2023-10-25| 754.28
#2023-10-26| 757.57
#2023-10-27| 757.91
#2023-10-30| 757.49
#2023-10-31| 760.46
#2023-11-01| 751.50
#2023-11-02| 760.66
#2023-11-03| 764.78
#2023-11-06| 790.25
#2023-11-07| 780.58
#2023-11-08| 781.50
#2023-11-09| 776.65
#2023-11-10| 771.10
#2023-11-13| 771.10
#2023-11-14| 770.63
#2023-11-15| 785.63
#2023-11-16| 783.82
#2023-11-17| 784.68
#2023-11-20| 787.35
#2023-11-21| 789.07
#2023-11-22| 783.79
#2023-11-23| 779.83
#2023-11-24| 778.79
#2023-11-27| 774.06
#2023-11-28| 772.53
#2023-11-29| 772.70
#2023-11-30| 778.92
#2023-12-01| 765.37
#2023-12-04| 760.99
#2023-12-05| 759.14
#2023-12-06| 755.09
#2023-12-07| 752.10
#2023-12-08| 751.99
#2023-12-11| 749.32
#2023-12-12| 751.58
#2023-12-13| 751.39
#2023-12-14| 761.76
#2023-12-15| 774.21
#2023-12-18| 765.90
#2023-12-19| 769.34
#2023-12-20| 775.76
#2023-12-21| 776.49
#2023-12-22| 780.31
#2023-12-25| 780.31
#2023-12-26| 781.48
#2023-12-27| 782.01
#2023-12-28| 785.79
#2023-12-29| 785.74
#2024-01-01| 785.74
#2024-01-02| 788.14
#2024-01-03| 787.25
#2024-01-04| 799.40
#2024-01-05| 801.43
#2024-01-08| 811.01
#2024-01-09| 811.72
#2024-01-10| 808.80
#2024-01-11| 813.64
#2024-01-12| 818.89
#2024-01-15| 820.13
#2024-01-16| 807.80
#2024-01-17| 803.16
#2024-01-18| 795.45
#2024-01-19| 803.62
#2024-01-22| 812.84
#2024-01-23| 811.27
#2024-01-24| 809.00
#2024-01-25| 809.00
#2024-01-26| 817.21
#2024-01-29| 812.23
#2024-01-30| 811.36
#2024-01-31| 804.82
#2024-02-01| 804.82
#2024-02-02| 807.51
#2024-02-05| 803.73
#2024-02-06| 802.82
#2024-02-07| 800.12
#2024-02-08| 802.63
#2024-02-09| 804.12
#2024-02-12| 804.12
#2024-02-13| 816.24
#2024-02-14| 811.57
#2024-02-15| 812.37
#2024-02-16| 811.93
#2024-02-19| 810.02
#2024-02-20| 814.40
#2024-02-21| 814.53
#2024-02-22| 818.72
#2024-02-23| 820.69
#2024-02-26| 821.65
#2024-02-27| 830.93
#2024-02-28| 823.72
#2024-02-29| 832.75
#2024-03-01| 822.28
#2024-03-04| 827.24
#2024-03-05| 823.09
#2024-03-06| 822.84
#2024-03-07| 828.53
#2024-03-08| 834.95
#2024-03-11| 840.66
#2024-03-12| 838.05
#2024-03-13| 838.61
#2024-03-14| 845.75
#2024-03-15| 851.90
#2024-03-18| 851.64
#2024-03-19| 848.25
#2024-03-20| 845.56
#2024-03-21| 856.73
#2024-03-22| 855.19
#2024-03-25| 863.97
#2024-03-26| 874.61
#2024-03-27| 886.73
#2024-03-28| 886.73
#2024-03-29| 893.27
#2024-04-01| 888.12
#2024-04-02| 883.76
#2024-04-03| 886.64
#2024-04-04| 890.04
#2024-04-05| 890.25
#2024-04-08| 892.20
#2024-04-09| 890.45
#2024-04-10| 890.45
#2024-04-11| 890.45
#2024-04-12| 891.68
#2024-04-15| 876.84
#2024-04-16| 861.06
#2024-04-17| 867.98
#2024-04-18| 873.49
#2024-04-19| 867.26
#2024-04-22| 874.80
#2024-04-23| 882.69
#2024-04-24| 888.01
#2024-04-25| 886.11
#2024-04-26| 894.08
#2024-04-29| 900.52
#2024-04-30| 909.34
#2024-05-01| 909.34
#2024-05-02| 913.30
#2024-05-03| 927.82
#2024-05-06| 939.68
#2024-05-07| 940.19
#2024-05-08| 944.00
#2024-05-09| 940.35
#2024-05-10| 940.46
#2024-05-13| 951.73
#2024-05-14| 955.33
#2024-05-15| 954.54
#2024-05-16| 965.55
#2024-05-17| 978.01
#2024-05-20| 991.04
#2024-05-21| 985.19
#2024-05-22| 985.19
#2024-05-23| 998.89
#2024-05-24| 996.36
#2024-05-27|1010.55
#2024-05-28|1000.89
#2024-05-29| 998.51
#2024-05-30|1004.56
#2024-05-31|1001.17
#2024-06-03|1001.17
#2024-06-04|1011.97
#2024-06-05|1013.68
#2024-06-06|1013.36
#2024-06-07|1021.19
#2024-06-10|1016.69
#2024-06-11|1040.34
#2024-06-12|1049.11
#2024-06-13|1063.28
#2024-06-14|1053.82
#2024-06-17|1053.82
#2024-06-18|1052.46
#2024-06-19|1040.05
#2024-06-20|1038.13
#2024-06-21|1049.70
#2024-06-24|1050.52
#2024-06-25|1044.65
#2024-06-26|1048.62
#2024-06-27|1054.50
#2024-06-28|1061.19
#2024-07-01|1063.92
#2024-07-02|1075.50
#2024-07-03|1108.98
#2024-07-04|1108.93
#2024-07-05|1108.23
#2024-07-08|1108.23
#2024-07-09|1114.48
#2024-07-10|1129.67
#2024-07-11|1149.22
#2024-07-12|1149.09
#2024-07-15|1159.39
#2024-07-16|1156.23
#2024-07-17|1177.72
#2024-07-18|1172.96
#2024-07-19|1160.08
#2024-07-22|1143.90
#2024-07-23|1157.54
#2024-07-24|1143.72
#2024-07-25|1122.41
#2024-07-26|1126.96
#2024-07-29|1144.28
#2024-07-30|1146.56
#2024-07-31|1151.35
#2024-08-01|1156.90
#2024-08-02|1130.67
#2024-08-05|1053.90
#2024-08-06|1086.39
#2024-08-07|1109.02
#2024-08-08|1103.73
#2024-08-09|1139.53
#2024-08-12|1140.40
#2024-08-13|1133.18
#2024-08-14|1155.34
#2024-08-15|1136.10
#2024-08-16|1137.51
#2024-08-19|1146.29
#2024-08-20|1137.32
#2024-08-21|1145.19
#2024-08-22|1141.57
#2024-08-23|1131.61
#2024-08-26|1140.52
#2024-08-27|1146.63
#2024-08-28|1137.43
#2024-08-29|1117.58
#2024-08-30|1132.34
#2024-09-02|1136.79
#2024-09-03|1132.20
#2024-09-04|1133.56
#2024-09-05|1124.03
#2024-09-06|1105.95
#2024-09-09|1091.60
#2024-09-10|1101.19
#2024-09-11|1096.40
#2024-09-12|1114.14
#2024-09-13|1138.77
#2024-09-16|1138.77
#2024-09-17|1149.92
#2024-09-18|1163.13
#2024-09-19|1198.24
#2024-09-20|1215.37
#2024-09-23|1201.06
#2024-09-24|1199.83
#2024-09-25|1190.35
#2024-09-26|1172.65
#2024-09-27|1179.65
#2024-09-30|1176.57
#2024-10-01|1170.58
#2024-10-02|1155.37
#2024-10-03|1133.53
#2024-10-04|1132.23
#2024-10-07|1118.61
#2024-10-08|1124.78
#2024-10-09|1137.42
#2024-10-10|1141.24
#2024-10-11|1137.11
#2024-10-14|1132.47
#2024-10-15|1130.59
#2024-10-16|1137.14
#2024-10-17|1134.99
#2024-10-18|1147.77
#2024-10-21|1147.77
#2024-10-22|1160.72
#2024-10-23|1155.31
#2024-10-24|1147.86
#2024-10-25|1155.11
#2024-10-28|1143.89
#2024-10-29|1141.60
#2024-10-30|1145.15
#2024-10-31|1145.15
#2024-11-01|1153.10
#2024-11-04|1165.28
#2024-11-05|1168.06
#2024-11-06|1190.36
#2024-11-07|1174.73
#2024-11-08|1168.83
#2024-11-11|1158.24
#2024-11-12|1150.32
#2024-11-13|1148.66
#2024-11-14|1131.09
#2024-11-15|1133.47
#2024-11-18|1135.70
#2024-11-19|1138.28
#2024-11-20|1149.59
#2024-11-21|1132.24
#2024-11-22|1153.27
#2024-11-25|1163.80
#2024-11-26|1142.76
#2024-11-27|1141.70
#2024-11-28|1138.45
#2024-11-29|1137.82
#2024-12-02|1147.72
#2024-12-03|1154.02
#2024-12-04|1170.62
#2024-12-05|1169.55
#2024-12-06|1182.92
#2024-12-09|1177.91
#2024-12-10|1189.17
#2024-12-11|1188.45
#2024-12-12|1190.33
#2024-12-13|1196.66
#2024-12-16|1189.10
#2024-12-17|1183.80
#2024-12-18|1180.21
#2024-12-19|1166.56
#2024-12-20|1165.28
#2024-12-23|1156.04
#2024-12-24|1156.18
#2024-12-25|1156.18
#2024-12-26|1172.52
#2024-12-27|1177.39
#2024-12-30|1195.52
#2024-12-31|1188.41
#2025-01-01|1188.41
#2025-01-02|1185.11
#2025-01-03|1176.80
#2025-01-06|1189.27
#2025-01-07|1230.73
#2025-01-08|1225.66
#2025-01-09|1193.60
#2025-01-10|1195.46
#2025-01-13|1163.21
#2025-01-14|1154.23
#2025-01-15|1113.45
#2025-01-16|1094.73
#2025-01-17|1096.36
#2025-01-20|1112.72
#2025-01-21|1129.21
#2025-01-22|1130.42
#2025-01-23|1117.70
#2025-01-24|1116.88
#2025-01-27|1088.65
#2025-01-28|1078.63
#2025-01-29|1078.63
#2025-01-30|1078.63
#2025-01-31|1063.66
#2025-02-03|1067.16
#2025-02-04|1082.46
#2025-02-05|1108.66
#2025-02-06|1119.10
#2025-02-07|1131.89
#2025-02-10|1111.37
#2025-02-11|1111.37
#2025-02-12|1101.19
#2025-02-13|1099.85
#2025-02-14|1104.98
#2025-02-17|1096.21
#2025-02-18|1089.89
#2025-02-19|1091.24
#2025-02-20|1097.43
#2025-02-21|1119.61
#2025-02-24|1092.32
#2025-02-25|1073.40
#2025-02-26|1074.90
#2025-02-27|1081.98
#2025-02-28|1042.98
#2025-03-03|1019.42
#2025-03-04| 993.10
#2025-03-05|1019.19
#2025-03-06|1012.85
#2025-03-07| 999.61
#2025-03-10| 986.72
#2025-03-11| 973.99
#2025-03-12| 936.38
#2025-03-13| 969.88
#2025-03-14| 991.20
#2025-03-17|1003.62
#2025-03-18|1003.62
#2025-03-19| 987.72
#2025-03-20| 981.85
#2025-03-21| 990.53
#2025-03-24| 976.42
#2025-03-25| 999.45
#2025-03-26|1001.46
#2025-03-27|1038.17
#2025-03-28|1015.38
#2025-03-31|1015.38
#2025-04-01|1015.38
#2025-04-02|1000.93
#2025-04-03| 995.35
#2025-04-04| 960.56
#2025-04-07| 867.86
#2025-04-08| 875.40
#2025-04-09| 842.55
#2025-04-10| 921.45
#2025-04-11| 920.42
#2025-04-14| 955.07
#2025-04-15| 952.53
#2025-04-16| 939.82
#2025-04-17| 942.07
#2025-04-18| 956.93
#2025-04-21| 960.31
#2025-04-22| 941.34
#2025-04-23| 956.69
#2025-04-24| 969.19
#2025-04-25| 985.19
#2025-04-28| 998.04
#2025-04-29|1006.41
#2025-04-30|1029.60
#2025-05-01|1029.60
#2025-05-02|1078.85
#2025-05-05|1086.49
#2025-05-06|1072.02
#2025-05-07|1096.55
#2025-05-08|1090.13
#2025-05-09|1090.98
#2025-05-12|1090.98
#2025-05-13|1135.15
#2025-05-14|1147.68
#2025-05-15|1140.19
#2025-05-16|1128.74
#2025-05-19|1109.88
#2025-05-20|1105.25
#2025-05-21|1112.39
#2025-05-22|1108.48
#2025-05-23|1124.16
#2025-05-26|1121.47
#2025-05-27|1116.41
#2025-05-28|1139.40
#2025-05-29|1135.30
#2025-05-30|1119.15
#2025-06-02|1119.15
#2025-06-03|1117.10
#2025-06-04|1132.28
#2025-06-05|1148.66
#2025-06-06|1149.96
#2025-06-09|1147.37
#2025-06-10|1142.38
#2025-06-11|1153.85
#2025-06-12|1165.09
#2025-06-13|1147.56
#2025-06-16|1145.59
#2025-06-17|1144.06
#2025-06-18|1145.55
#2025-06-19|1135.78
#2025-06-20|1133.61
#2025-06-23|1115.56
#2025-06-24|1133.37
#2025-06-25|1140.65
#2025-06-26|1148.25
#2025-06-27|1148.25
#2025-06-30|1175.05
#2025-07-01|1206.74
#2025-07-02|1215.33
#2025-07-03|1225.27
#2025-07-04|1228.02
#2025-07-07|1200.43
#2025-07-08|1183.46
#2025-07-09|1196.32
#2025-07-10|1209.21
#2025-07-11|1213.36
#2025-07-14|1214.90
#2025-07-15|1201.65
#2025-07-16|1204.97
#2025-07-17|1220.71
#2025-07-18|1251.54
#2025-07-21|1248.96
#2025-07-22|1238.06
#2025-07-23|1243.76
#2025-07-24|1254.35
#2025-07-25|1243.57
#2025-07-28|1233.92
#2025-07-29|1235.31
#2025-07-30|1225.71
#2025-07-31|1229.82
#2025-08-01|1257.09
#2025-08-04|1268.94
#2025-08-05|1286.79
#2025-08-06|1289.14
#2025-08-07|1285.59
#2025-08-08|1284.11
#2025-08-11|1297.73
#2025-08-12|1302.08
#2025-08-13|1321.56
#2025-08-14|1314.20
#2025-08-15|1308.17
#2025-08-18|1319.55
#2025-08-19|1313.76
#2025-08-20|1297.58
#2025-08-21|1301.42
#2025-08-22|1298.95
#2025-08-25|1312.46
#2025-08-26|1294.21
#2025-08-27|1295.98
#2025-08-28|1300.06
#2025-08-29|1278.92
#2025-09-01|1278.92
#2025-09-02|1270.01
#2025-09-03|1278.44
#2025-09-04|1273.50
#2025-09-05|1273.50
#2025-09-08|1284.63
#2025-09-09|1294.17
#2025-09-10|1282.26
#2025-09-11|1281.36
#2025-09-12|1300.78
#2025-09-15|1300.78
#2025-09-16|1300.78
#2025-09-17|1298.67
#2025-09-18|1297.89
#2025-09-19|1298.86
#2025-09-22|1321.47
#2025-09-23|1325.13
#2025-09-24|1314.86
#2025-09-25|1315.70
#2025-09-26|1301.08
#2025-09-29|1289.63
#2025-09-30|1294.37
#2025-10-01|1304.82
#2025-10-02|1312.78
#2025-10-03|1310.17
#2025-10-06|1296.42
#2025-10-07|1290.11
#2025-10-08|1282.43
#2025-10-09|1298.36
#2025-10-10|1293.28
#2025-10-13|1286.93
#2025-10-14|1267.79
#2025-10-15|1276.42
#2025-10-16|1269.34
#2025-10-17|1233.77
#2025-10-20|1233.77
#2025-10-21|1254.83
#2025-10-22|1243.31
#2025-10-23|1234.78
#2025-10-24|1237.66
#2025-10-27|1247.00
#2025-10-28|1254.36
#2025-10-29|1253.12
#2025-10-30|1246.08
#2025-10-31|1237.06
#2025-11-03|1230.67
#2025-11-04|1216.38
#2025-11-05|1220.25
#2025-11-06|1234.82
#2025-11-07|1221.92
#2025-11-10|1231.59
#2025-11-11|1236.51
#2025-11-12|1239.19
#2025-11-13|1243.95
#2025-11-14|1238.37
#2025-11-17|1238.91
#2025-11-18|1224.46
#2025-11-19|1242.96
#2025-11-20|1252.41
#2025-11-21|1250.45
#2025-11-24|1259.84
#2025-11-25|1253.67
#2025-11-26|1257.21
#2025-11-27|1258.33
#2025-11-28|1234.55
#2025-12-01|1222.77
#2025-12-02|1208.19
#2025-12-03|1205.10
#2025-12-04|1217.37
#2025-12-05|1223.72
#2025-12-08|1214.71
#2025-12-09|1209.34
#2025-12-10|1211.13
#2025-12-11|1189.33
#2025-12-12|1192.99
#2025-12-15|1190.46
#2025-12-16|1180.27
#2025-12-17|1194.57
#2025-12-18|1206.51
#2025-12-19|1210.64
#2025-12-22|1221.40
#2025-12-23|1225.96
#2025-12-24|1242.78
#2025-12-25|1242.78
#2025-12-26|1230.52
#2025-12-29|1229.18
#2025-12-30|1237.81
#2025-12-31|1229.24
#2026-01-01|1229.24
#2026-01-02|1220.32
#2026-01-05|1223.81
#2026-01-06|1241.73
#2026-01-07|1236.82
#2026-01-08|1242.93
#2026-01-09|1242.63
#2026-01-12|1244.76
#2026-01-13|1247.54
#2026-01-14|1245.97
#2026-01-15|1234.61
#2026-01-16|1233.15
#2026-01-19|1215.24
#2026-01-20|1208.00
#2026-01-21|1207.21
#2026-01-22|1227.88
#2026-01-23|1232.72
#2026-01-26|1250.93
#2026-01-27|1268.03
#2026-01-28|1252.88
#2026-01-29|1238.42
#2026-01-30|1218.93
#2026-02-02|1218.93
#2026-02-03|1198.84
#2026-02-04|1201.11
#2026-02-05|1177.38
#2026-02-06|1179.94
#2026-02-09|1179.36
#2026-02-10|1196.14
#2026-02-11|1191.32
#2026-02-12|1200.18
#2026-02-13|1194.87
#2026-02-16|1198.34
#2026-02-17|1198.34
#2026-02-18|1198.34
#2026-02-19|1217.47
#2026-02-20|1211.21
#2026-02-23|1213.01
#2026-02-24|1201.13
#2026-02-25|1210.54
#2026-02-26|1220.09
#2026-02-27|1206.54
#2026-03-02|1173.94
#2026-03-03|1171.70
#2026-03-04|1166.05
#2026-03-05|1164.93
#2026-03-06|1153.04
#2026-03-09|1103.77
#2026-03-10|1147.88
#2026-03-11|1154.79
#2026-03-12|1164.41
#2026-03-13|1145.89
#2026-03-16|1140.24
#2026-03-17|1158.88
#2026-03-18|1169.25
#2026-03-19|1151.77
#2026-03-20|1151.77
#2026-03-23|1151.77
#2026-03-24|1128.16
#2026-03-25|1138.26
#2026-03-26|1112.84
#2026-03-27|1103.56
#2026-03-30|1052.94
#2026-03-31|1039.65
#2026-04-01|1077.24
#2026-04-02|1063.55