Table Data - NASDAQ Malaysia Utilities Index
| Title | NASDAQ Malaysia Utilities Index |
|---|---|
| Series ID | NASDAQNQMY65 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-01 |
| Last Updated | 2026-04-01 10:57 PM CDT |
| Notes | For more information about this series, see: NQMY65 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 680.13 |
| 2001-04-02 | 693.59 |
| 2001-04-03 | 658.11 |
| 2001-04-04 | 593.25 |
| 2001-04-05 | 597.10 |
| 2001-04-06 | 576.97 |
| 2001-04-09 | 535.42 |
| 2001-04-10 | 544.83 |
| 2001-04-11 | 563.90 |
| 2001-04-12 | 562.75 |
| 2001-04-13 | . |
| 2001-04-16 | 578.42 |
| 2001-04-17 | 575.91 |
| 2001-04-18 | 576.54 |
| 2001-04-19 | 572.46 |
| 2001-04-20 | 571.89 |
| 2001-04-23 | 570.18 |
| 2001-04-24 | 575.71 |
| 2001-04-25 | 580.78 |
| 2001-04-26 | 587.78 |
| 2001-04-27 | 593.33 |
| 2001-04-30 | 586.21 |
| 2001-05-01 | 586.21 |
| 2001-05-02 | 600.61 |
| 2001-05-03 | 593.48 |
| 2001-05-04 | 539.58 |
| 2001-05-07 | 539.58 |
| 2001-05-08 | 532.15 |
| 2001-05-09 | 534.17 |
| 2001-05-10 | 535.43 |
| 2001-05-11 | 532.95 |
| 2001-05-14 | 534.04 |
| 2001-05-15 | 525.59 |
| 2001-05-16 | 527.30 |
| 2001-05-17 | 525.35 |
| 2001-05-18 | 507.70 |
| 2001-05-21 | 496.53 |
| 2001-05-22 | 496.20 |
| 2001-05-23 | 492.54 |
| 2001-05-24 | 506.11 |
| 2001-05-25 | 500.09 |
| 2001-05-28 | . |
| 2001-05-29 | 508.25 |
| 2001-05-30 | 514.64 |
| 2001-05-31 | 516.89 |
| 2001-06-01 | 511.45 |
| 2001-06-04 | 511.45 |
| 2001-06-05 | 503.10 |
| 2001-06-06 | 499.47 |
| 2001-06-07 | 499.02 |
| 2001-06-08 | 508.64 |
| 2001-06-11 | 526.03 |
| 2001-06-12 | 540.93 |
| 2001-06-13 | 541.60 |
| 2001-06-14 | 551.60 |
| 2001-06-15 | 537.09 |
| 2001-06-18 | 531.29 |
| 2001-06-19 | 537.52 |
| 2001-06-20 | 536.15 |
| 2001-06-21 | 541.49 |
| 2001-06-22 | 532.47 |
| 2001-06-25 | 535.10 |
| 2001-06-26 | 534.97 |
| 2001-06-27 | 534.95 |
| 2001-06-28 | 529.90 |
| 2001-06-29 | 537.51 |
| 2001-07-02 | 530.27 |
| 2001-07-03 | 534.59 |
| 2001-07-04 | . |
| 2001-07-05 | 568.14 |
| 2001-07-06 | 587.04 |
| 2001-07-09 | 585.72 |
| 2001-07-10 | 581.23 |
| 2001-07-11 | 575.67 |
| 2001-07-12 | 569.00 |
| 2001-07-13 | 573.93 |
| 2001-07-16 | 587.69 |
| 2001-07-17 | 595.51 |
| 2001-07-18 | 605.00 |
| 2001-07-19 | 604.36 |
| 2001-07-20 | 611.98 |
| 2001-07-23 | 600.85 |
| 2001-07-24 | 599.81 |
| 2001-07-25 | 613.20 |
| 2001-07-26 | 603.77 |
| 2001-07-27 | 611.97 |
| 2001-07-30 | 623.97 |
| 2001-07-31 | 627.00 |
| 2001-08-01 | 631.75 |
| 2001-08-02 | 623.18 |
| 2001-08-03 | 625.67 |
| 2001-08-06 | 621.46 |
| 2001-08-07 | 629.93 |
| 2001-08-08 | 625.05 |
| 2001-08-09 | 623.71 |
| 2001-08-10 | 617.26 |
| 2001-08-13 | 615.84 |
| 2001-08-14 | 627.08 |
| 2001-08-15 | 632.09 |
| 2001-08-16 | 624.16 |
| 2001-08-17 | 623.41 |
| 2001-08-20 | 623.24 |
| 2001-08-21 | 624.72 |
| 2001-08-22 | 625.10 |
| 2001-08-23 | 634.96 |
| 2001-08-24 | 643.25 |
| 2001-08-27 | 642.45 |
| 2001-08-28 | 652.28 |
| 2001-08-29 | 649.44 |
| 2001-08-30 | 645.43 |
| 2001-08-31 | 645.43 |
| 2001-09-03 | . |
| 2001-09-04 | 652.34 |
| 2001-09-05 | 652.14 |
| 2001-09-06 | 646.07 |
| 2001-09-07 | 657.31 |
| 2001-09-10 | 657.58 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 604.00 |
| 2001-09-18 | 592.88 |
| 2001-09-19 | 625.15 |
| 2001-09-20 | 615.45 |
| 2001-09-21 | 601.12 |
| 2001-09-24 | 589.59 |
| 2001-09-25 | 594.31 |
| 2001-09-26 | 587.97 |
| 2001-09-27 | 595.87 |
| 2001-09-28 | 590.76 |
| 2001-10-01 | 592.02 |
| 2001-10-02 | 589.89 |
| 2001-10-03 | 574.95 |
| 2001-10-04 | 570.62 |
| 2001-10-05 | 568.22 |
| 2001-10-08 | 560.44 |
| 2001-10-09 | 566.52 |
| 2001-10-10 | 565.29 |
| 2001-10-11 | 571.30 |
| 2001-10-12 | 566.81 |
| 2001-10-15 | 579.27 |
| 2001-10-16 | 580.13 |
| 2001-10-17 | 582.69 |
| 2001-10-18 | 582.12 |
| 2001-10-19 | 567.34 |
| 2001-10-22 | 565.79 |
| 2001-10-23 | 576.97 |
| 2001-10-24 | 581.44 |
| 2001-10-25 | 578.82 |
| 2001-10-26 | 571.28 |
| 2001-10-29 | 555.79 |
| 2001-10-30 | 552.23 |
| 2001-10-31 | 537.26 |
| 2001-11-01 | 528.64 |
| 2001-11-02 | 528.39 |
| 2001-11-05 | 528.90 |
| 2001-11-06 | 532.27 |
| 2001-11-07 | 528.88 |
| 2001-11-08 | 528.51 |
| 2001-11-09 | 525.42 |
| 2001-11-12 | 535.11 |
| 2001-11-13 | 548.82 |
| 2001-11-14 | 548.82 |
| 2001-11-15 | 571.22 |
| 2001-11-16 | 575.32 |
| 2001-11-19 | 563.63 |
| 2001-11-20 | 556.16 |
| 2001-11-21 | 572.02 |
| 2001-11-22 | . |
| 2001-11-23 | 576.49 |
| 2001-11-26 | 580.54 |
| 2001-11-27 | 580.95 |
| 2001-11-28 | 588.68 |
| 2001-11-29 | 591.03 |
| 2001-11-30 | 585.25 |
| 2001-12-03 | 590.00 |
| 2001-12-04 | 592.93 |
| 2001-12-05 | 589.15 |
| 2001-12-06 | 594.80 |
| 2001-12-07 | 599.38 |
| 2001-12-10 | 605.86 |
| 2001-12-11 | 609.65 |
| 2001-12-12 | 609.62 |
| 2001-12-13 | 603.35 |
| 2001-12-14 | 607.78 |
| 2001-12-17 | 607.78 |
| 2001-12-18 | 607.78 |
| 2001-12-19 | 607.78 |
| 2001-12-20 | 610.46 |
| 2001-12-21 | 613.81 |
| 2001-12-24 | 614.26 |
| 2001-12-25 | . |
| 2001-12-26 | 625.77 |
| 2001-12-27 | 638.70 |
| 2001-12-28 | 653.83 |
| 2001-12-31 | 655.93 |
| 2002-01-01 | . |
| 2002-01-02 | 641.56 |
| 2002-01-03 | 639.16 |
| 2002-01-04 | 636.43 |
| 2002-01-07 | 641.55 |
| 2002-01-08 | 636.33 |
| 2002-01-09 | 653.40 |
| 2002-01-10 | 656.66 |
| 2002-01-11 | 651.32 |
| 2002-01-14 | 644.86 |
| 2002-01-15 | 649.06 |
| 2002-01-16 | 648.06 |
| 2002-01-17 | 646.80 |
| 2002-01-18 | 642.97 |
| 2002-01-21 | . |
| 2002-01-22 | 632.81 |
| 2002-01-23 | 637.99 |
| 2002-01-24 | 637.75 |
| 2002-01-25 | 643.31 |
| 2002-01-28 | 647.93 |
| 2002-01-29 | 643.23 |
| 2002-01-30 | 647.55 |
| 2002-01-31 | 662.93 |
| 2002-02-01 | 662.93 |
| 2002-02-04 | 665.54 |
| 2002-02-05 | 658.80 |
| 2002-02-06 | 653.86 |
| 2002-02-07 | 640.06 |
| 2002-02-08 | 651.38 |
| 2002-02-11 | 651.38 |
| 2002-02-12 | 651.38 |
| 2002-02-13 | 651.38 |
| 2002-02-14 | 648.26 |
| 2002-02-15 | 646.32 |
| 2002-02-18 | . |
| 2002-02-19 | 664.14 |
| 2002-02-20 | 655.68 |
| 2002-02-21 | 645.20 |
| 2002-02-22 | 648.33 |
| 2002-02-25 | 633.82 |
| 2002-02-26 | 630.88 |
| 2002-02-27 | 635.95 |
| 2002-02-28 | 637.03 |
| 2002-03-01 | 646.34 |
| 2002-03-04 | 649.06 |
| 2002-03-05 | 671.53 |
| 2002-03-06 | 672.75 |
| 2002-03-07 | 679.18 |
| 2002-03-08 | 671.10 |
| 2002-03-11 | 689.85 |
| 2002-03-12 | 679.29 |
| 2002-03-13 | 685.19 |
| 2002-03-14 | 677.40 |
| 2002-03-15 | 677.40 |
| 2002-03-18 | 681.24 |
| 2002-03-19 | 676.22 |
| 2002-03-20 | 681.95 |
| 2002-03-21 | 679.13 |
| 2002-03-22 | 678.50 |
| 2002-03-25 | 676.97 |
| 2002-03-26 | 682.17 |
| 2002-03-27 | 683.00 |
| 2002-03-28 | 670.52 |
| 2002-03-29 | . |
| 2002-04-01 | 679.86 |
| 2002-04-02 | 679.97 |
| 2002-04-03 | 683.67 |
| 2002-04-04 | 670.84 |
| 2002-04-05 | 677.66 |
| 2002-04-08 | 684.13 |
| 2002-04-09 | 687.27 |
| 2002-04-10 | 683.78 |
| 2002-04-11 | 681.04 |
| 2002-04-12 | 672.62 |
| 2002-04-15 | 677.93 |
| 2002-04-16 | 676.41 |
| 2002-04-17 | 682.25 |
| 2002-04-18 | 667.33 |
| 2002-04-19 | 677.76 |
| 2002-04-22 | 687.40 |
| 2002-04-23 | 688.68 |
| 2002-04-24 | 686.20 |
| 2002-04-25 | 686.20 |
| 2002-04-26 | 690.67 |
| 2002-04-29 | 680.43 |
| 2002-04-30 | 689.85 |
| 2002-05-01 | 689.85 |
| 2002-05-02 | 689.84 |
| 2002-05-03 | 687.74 |
| 2002-05-06 | 688.72 |
| 2002-05-07 | 688.23 |
| 2002-05-08 | 687.45 |
| 2002-05-09 | 687.90 |
| 2002-05-10 | 677.67 |
| 2002-05-13 | 674.15 |
| 2002-05-14 | 678.36 |
| 2002-05-15 | 677.62 |
| 2002-05-16 | 677.14 |
| 2002-05-17 | 678.70 |
| 2002-05-20 | 676.85 |
| 2002-05-21 | 681.50 |
| 2002-05-22 | 671.20 |
| 2002-05-23 | 678.75 |
| 2002-05-24 | 673.98 |
| 2002-05-27 | . |
| 2002-05-28 | 669.01 |
| 2002-05-29 | 672.22 |
| 2002-05-30 | 668.71 |
| 2002-05-31 | 626.52 |
| 2002-06-03 | 634.81 |
| 2002-06-04 | 635.53 |
| 2002-06-05 | 618.57 |
| 2002-06-06 | 631.66 |
| 2002-06-07 | 633.92 |
| 2002-06-10 | 633.36 |
| 2002-06-11 | 634.29 |
| 2002-06-12 | 630.99 |
| 2002-06-13 | 630.21 |
| 2002-06-14 | 633.09 |
| 2002-06-17 | 627.30 |
| 2002-06-18 | 627.60 |
| 2002-06-19 | 627.71 |
| 2002-06-20 | 629.15 |
| 2002-06-21 | 629.08 |
| 2002-06-24 | 622.24 |
| 2002-06-25 | 618.59 |
| 2002-06-26 | 614.64 |
| 2002-06-27 | 616.36 |
| 2002-06-28 | 625.67 |
| 2002-07-01 | 624.50 |
| 2002-07-02 | 671.47 |
| 2002-07-03 | 649.91 |
| 2002-07-04 | . |
| 2002-07-05 | 639.56 |
| 2002-07-08 | 629.94 |
| 2002-07-09 | 643.27 |
| 2002-07-10 | 638.67 |
| 2002-07-11 | 636.62 |
| 2002-07-12 | 633.13 |
| 2002-07-15 | 632.66 |
| 2002-07-16 | 628.33 |
| 2002-07-17 | 626.96 |
| 2002-07-18 | 628.07 |
| 2002-07-19 | 623.97 |
| 2002-07-22 | 602.92 |
| 2002-07-23 | 607.58 |
| 2002-07-24 | 606.81 |
| 2002-07-25 | 614.74 |
| 2002-07-26 | 617.59 |
| 2002-07-29 | 616.45 |
| 2002-07-30 | 618.55 |
| 2002-07-31 | 616.17 |
| 2002-08-01 | 619.04 |
| 2002-08-02 | 612.75 |
| 2002-08-05 | 616.10 |
| 2002-08-06 | 613.09 |
| 2002-08-07 | 614.67 |
| 2002-08-08 | 614.99 |
| 2002-08-09 | 614.80 |
| 2002-08-12 | 616.66 |
| 2002-08-13 | 618.98 |
| 2002-08-14 | 620.78 |
| 2002-08-15 | 628.21 |
| 2002-08-16 | 632.57 |
| 2002-08-19 | 632.71 |
| 2002-08-20 | 628.61 |
| 2002-08-21 | 627.14 |
| 2002-08-22 | 623.08 |
| 2002-08-23 | 623.18 |
| 2002-08-26 | 619.94 |
| 2002-08-27 | 623.62 |
| 2002-08-28 | 618.08 |
| 2002-08-29 | 614.76 |
| 2002-08-30 | 610.35 |
| 2002-09-02 | . |
| 2002-09-03 | 613.29 |
| 2002-09-04 | 612.14 |
| 2002-09-05 | 609.95 |
| 2002-09-06 | 597.32 |
| 2002-09-09 | 587.98 |
| 2002-09-10 | 582.09 |
| 2002-09-11 | 584.41 |
| 2002-09-12 | 585.12 |
| 2002-09-13 | 581.60 |
| 2002-09-16 | 575.19 |
| 2002-09-17 | 577.12 |
| 2002-09-18 | 556.64 |
| 2002-09-19 | 554.12 |
| 2002-09-20 | 549.05 |
| 2002-09-23 | 546.96 |
| 2002-09-24 | 533.97 |
| 2002-09-25 | 518.19 |
| 2002-09-26 | 527.09 |
| 2002-09-27 | 531.91 |
| 2002-09-30 | 516.68 |
| 2002-10-01 | 525.85 |
| 2002-10-02 | 527.86 |
| 2002-10-03 | 528.65 |
| 2002-10-04 | 527.72 |
| 2002-10-07 | 529.46 |
| 2002-10-08 | 531.60 |
| 2002-10-09 | 535.64 |
| 2002-10-10 | 535.88 |
| 2002-10-11 | 539.28 |
| 2002-10-14 | 535.44 |
| 2002-10-15 | 527.89 |
| 2002-10-16 | 537.49 |
| 2002-10-17 | 539.49 |
| 2002-10-18 | 541.91 |
| 2002-10-21 | 549.22 |
| 2002-10-22 | 551.43 |
| 2002-10-23 | 554.73 |
| 2002-10-24 | 555.27 |
| 2002-10-25 | 555.70 |
| 2002-10-28 | 560.03 |
| 2002-10-29 | 560.02 |
| 2002-10-30 | 558.98 |
| 2002-10-31 | 559.26 |
| 2002-11-01 | 562.54 |
| 2002-11-04 | 562.54 |
| 2002-11-05 | 561.51 |
| 2002-11-06 | 549.21 |
| 2002-11-07 | 551.86 |
| 2002-11-08 | 552.03 |
| 2002-11-11 | 552.47 |
| 2002-11-12 | 552.63 |
| 2002-11-13 | 549.97 |
| 2002-11-14 | 551.20 |
| 2002-11-15 | 554.95 |
| 2002-11-18 | 551.06 |
| 2002-11-19 | 549.49 |
| 2002-11-20 | 549.58 |
| 2002-11-21 | 551.10 |
| 2002-11-22 | 548.77 |
| 2002-11-25 | 562.55 |
| 2002-11-26 | 555.56 |
| 2002-11-27 | 558.86 |
| 2002-11-28 | . |
| 2002-11-29 | 553.21 |
| 2002-12-02 | 542.54 |
| 2002-12-03 | 533.59 |
| 2002-12-04 | 530.88 |
| 2002-12-05 | 530.88 |
| 2002-12-06 | 530.88 |
| 2002-12-09 | 544.64 |
| 2002-12-10 | 544.63 |
| 2002-12-11 | 548.96 |
| 2002-12-12 | 553.49 |
| 2002-12-13 | 545.47 |
| 2002-12-16 | 546.67 |
| 2002-12-17 | 553.66 |
| 2002-12-18 | 560.18 |
| 2002-12-19 | 562.81 |
| 2002-12-20 | 563.80 |
| 2002-12-23 | 568.80 |
| 2002-12-24 | 574.62 |
| 2002-12-25 | . |
| 2002-12-26 | 581.88 |
| 2002-12-27 | 586.19 |
| 2002-12-30 | 589.33 |
| 2002-12-31 | 588.76 |
| 2003-01-01 | . |
| 2003-01-02 | 564.63 |
| 2003-01-03 | 564.71 |
| 2003-01-06 | 541.60 |
| 2003-01-07 | 543.24 |
| 2003-01-08 | 546.25 |
| 2003-01-09 | 547.81 |
| 2003-01-10 | 558.26 |
| 2003-01-13 | 573.75 |
| 2003-01-14 | 584.62 |
| 2003-01-15 | 590.43 |
| 2003-01-16 | 591.46 |
| 2003-01-17 | 591.86 |
| 2003-01-20 | . |
| 2003-01-21 | 598.44 |
| 2003-01-22 | 593.07 |
| 2003-01-23 | 596.52 |
| 2003-01-24 | 598.68 |
| 2003-01-27 | 602.71 |
| 2003-01-28 | 606.22 |
| 2003-01-29 | 602.29 |
| 2003-01-30 | 604.04 |
| 2003-01-31 | 604.04 |
| 2003-02-03 | 604.04 |
| 2003-02-04 | 604.04 |
| 2003-02-05 | 609.01 |
| 2003-02-06 | 603.55 |
| 2003-02-07 | 600.23 |
| 2003-02-10 | 598.26 |
| 2003-02-11 | 596.92 |
| 2003-02-12 | 596.92 |
| 2003-02-13 | 597.28 |
| 2003-02-14 | 596.67 |
| 2003-02-17 | . |
| 2003-02-18 | 594.33 |
| 2003-02-19 | 596.06 |
| 2003-02-20 | 588.93 |
| 2003-02-21 | 593.71 |
| 2003-02-24 | 584.18 |
| 2003-02-25 | 591.02 |
| 2003-02-26 | 587.39 |
| 2003-02-27 | 600.40 |
| 2003-02-28 | 589.71 |
| 2003-03-03 | 589.14 |
| 2003-03-04 | 589.14 |
| 2003-03-05 | 588.26 |
| 2003-03-06 | 588.50 |
| 2003-03-07 | 579.94 |
| 2003-03-10 | 568.99 |
| 2003-03-11 | 564.76 |
| 2003-03-12 | 583.25 |
| 2003-03-13 | 578.22 |
| 2003-03-14 | 575.36 |
| 2003-03-17 | 568.74 |
| 2003-03-18 | 567.56 |
| 2003-03-19 | 571.20 |
| 2003-03-20 | 567.23 |
| 2003-03-21 | 568.75 |
| 2003-03-24 | 569.53 |
| 2003-03-25 | 568.33 |
| 2003-03-26 | 569.45 |
| 2003-03-27 | 568.56 |
| 2003-03-28 | 573.70 |
| 2003-03-31 | 582.42 |
| 2003-04-01 | 569.16 |
| 2003-04-02 | 570.81 |
| 2003-04-03 | 566.70 |
| 2003-04-04 | 572.46 |
| 2003-04-07 | 584.40 |
| 2003-04-08 | 584.30 |
| 2003-04-09 | 576.39 |
| 2003-04-10 | 571.77 |
| 2003-04-11 | 564.87 |
| 2003-04-14 | 559.31 |
| 2003-04-15 | 556.88 |
| 2003-04-16 | 564.55 |
| 2003-04-17 | 566.53 |
| 2003-04-18 | . |
| 2003-04-21 | 566.09 |
| 2003-04-22 | 567.36 |
| 2003-04-23 | 567.29 |
| 2003-04-24 | 563.55 |
| 2003-04-25 | 575.98 |
| 2003-04-28 | 564.38 |
| 2003-04-29 | 567.20 |
| 2003-04-30 | 567.58 |
| 2003-05-01 | 567.58 |
| 2003-05-02 | 558.04 |
| 2003-05-05 | 562.13 |
| 2003-05-06 | 562.27 |
| 2003-05-07 | 563.15 |
| 2003-05-08 | 560.04 |
| 2003-05-09 | 557.64 |
| 2003-05-12 | 559.02 |
| 2003-05-13 | 559.68 |
| 2003-05-14 | 559.68 |
| 2003-05-15 | 559.68 |
| 2003-05-16 | 560.54 |
| 2003-05-19 | 561.08 |
| 2003-05-20 | 560.81 |
| 2003-05-21 | 563.87 |
| 2003-05-22 | 565.24 |
| 2003-05-23 | 568.31 |
| 2003-05-26 | . |
| 2003-05-27 | 567.00 |
| 2003-05-28 | 573.41 |
| 2003-05-29 | 583.39 |
| 2003-05-30 | 576.52 |
| 2003-06-02 | 581.64 |
| 2003-06-03 | 588.68 |
| 2003-06-04 | 586.79 |
| 2003-06-05 | 597.33 |
| 2003-06-06 | 597.28 |
| 2003-06-09 | 601.63 |
| 2003-06-10 | 599.75 |
| 2003-06-11 | 601.72 |
| 2003-06-12 | 600.07 |
| 2003-06-13 | 595.69 |
| 2003-06-16 | 586.00 |
| 2003-06-17 | 589.01 |
| 2003-06-18 | 597.33 |
| 2003-06-19 | 593.68 |
| 2003-06-20 | 593.71 |
| 2003-06-23 | 591.50 |
| 2003-06-24 | 582.81 |
| 2003-06-25 | 584.02 |
| 2003-06-26 | 590.62 |
| 2003-06-27 | 596.65 |
| 2003-06-30 | 587.56 |
| 2003-07-01 | 591.97 |
| 2003-07-02 | 597.36 |
| 2003-07-03 | 611.70 |
| 2003-07-04 | . |
| 2003-07-07 | 610.10 |
| 2003-07-08 | 605.50 |
| 2003-07-09 | 607.72 |
| 2003-07-10 | 602.82 |
| 2003-07-11 | 602.91 |
| 2003-07-14 | 603.27 |
| 2003-07-15 | 600.97 |
| 2003-07-16 | 598.51 |
| 2003-07-17 | 591.35 |
| 2003-07-18 | 590.51 |
| 2003-07-21 | 593.91 |
| 2003-07-22 | 591.61 |
| 2003-07-23 | 592.85 |
| 2003-07-24 | 590.13 |
| 2003-07-25 | 592.94 |
| 2003-07-28 | 588.01 |
| 2003-07-29 | 586.94 |
| 2003-07-30 | 600.89 |
| 2003-07-31 | 596.28 |
| 2003-08-01 | 591.69 |
| 2003-08-04 | 598.41 |
| 2003-08-05 | 601.12 |
| 2003-08-06 | 595.47 |
| 2003-08-07 | 598.11 |
| 2003-08-08 | 598.92 |
| 2003-08-11 | 599.89 |
| 2003-08-12 | 597.89 |
| 2003-08-13 | 598.10 |
| 2003-08-14 | 599.67 |
| 2003-08-15 | 598.85 |
| 2003-08-18 | 596.51 |
| 2003-08-19 | 600.55 |
| 2003-08-20 | 598.59 |
| 2003-08-21 | 608.65 |
| 2003-08-22 | 613.25 |
| 2003-08-25 | 612.22 |
| 2003-08-26 | 612.73 |
| 2003-08-27 | 608.55 |
| 2003-08-28 | 608.49 |
| 2003-08-29 | 601.89 |
| 2003-09-01 | . |
| 2003-09-02 | 601.89 |
| 2003-09-03 | 607.27 |
| 2003-09-04 | 612.74 |
| 2003-09-05 | 621.19 |
| 2003-09-08 | 613.42 |
| 2003-09-09 | 615.59 |
| 2003-09-10 | 612.36 |
| 2003-09-11 | 614.79 |
| 2003-09-12 | 610.84 |
| 2003-09-15 | 609.22 |
| 2003-09-16 | 610.32 |
| 2003-09-17 | 615.80 |
| 2003-09-18 | 610.74 |
| 2003-09-19 | 609.52 |
| 2003-09-22 | 603.49 |
| 2003-09-23 | 603.25 |
| 2003-09-24 | 614.12 |
| 2003-09-25 | 607.20 |
| 2003-09-26 | 607.37 |
| 2003-09-29 | 599.48 |
| 2003-09-30 | 600.94 |
| 2003-10-01 | 609.12 |
| 2003-10-02 | 609.93 |
| 2003-10-03 | 608.38 |
| 2003-10-06 | 607.57 |
| 2003-10-07 | 610.09 |
| 2003-10-08 | 610.71 |
| 2003-10-09 | 614.31 |
| 2003-10-10 | 617.44 |
| 2003-10-13 | 626.77 |
| 2003-10-14 | 617.43 |
| 2003-10-15 | 616.63 |
| 2003-10-16 | 620.59 |
| 2003-10-17 | 618.41 |
| 2003-10-20 | 613.94 |
| 2003-10-21 | 622.36 |
| 2003-10-22 | 623.25 |
| 2003-10-23 | 623.66 |
| 2003-10-24 | 623.66 |
| 2003-10-27 | 620.31 |
| 2003-10-28 | 621.98 |
| 2003-10-29 | 625.62 |
| 2003-10-30 | 628.50 |
| 2003-10-31 | 644.24 |
| 2003-11-03 | 632.95 |
| 2003-11-04 | 633.97 |
| 2003-11-05 | 639.30 |
| 2003-11-06 | 635.99 |
| 2003-11-07 | 633.06 |
| 2003-11-10 | 628.16 |
| 2003-11-11 | 625.34 |
| 2003-11-12 | 625.02 |
| 2003-11-13 | 623.31 |
| 2003-11-14 | 624.28 |
| 2003-11-17 | 606.46 |
| 2003-11-18 | 605.47 |
| 2003-11-19 | 597.03 |
| 2003-11-20 | 613.58 |
| 2003-11-21 | 625.79 |
| 2003-11-24 | 625.79 |
| 2003-11-25 | 625.79 |
| 2003-11-26 | 625.79 |
| 2003-11-27 | . |
| 2003-11-28 | 607.39 |
| 2003-12-01 | 615.64 |
| 2003-12-02 | 623.27 |
| 2003-12-03 | 623.95 |
| 2003-12-04 | 616.28 |
| 2003-12-05 | 612.76 |
| 2003-12-08 | 611.05 |
| 2003-12-09 | 615.56 |
| 2003-12-10 | 618.88 |
| 2003-12-11 | 619.28 |
| 2003-12-12 | 615.35 |
| 2003-12-15 | 611.64 |
| 2003-12-16 | 604.46 |
| 2003-12-17 | 601.05 |
| 2003-12-18 | 596.20 |
| 2003-12-19 | 598.42 |
| 2003-12-22 | 600.23 |
| 2003-12-23 | 607.01 |
| 2003-12-24 | 606.15 |
| 2003-12-25 | . |
| 2003-12-26 | 606.34 |
| 2003-12-29 | 619.01 |
| 2003-12-30 | 619.89 |
| 2003-12-31 | 630.85 |
| 2004-01-01 | . |
| 2004-01-02 | 613.93 |
| 2004-01-05 | 614.59 |
| 2004-01-06 | 611.24 |
| 2004-01-07 | 627.03 |
| 2004-01-08 | 628.56 |
| 2004-01-09 | 635.58 |
| 2004-01-12 | 634.32 |
| 2004-01-13 | 627.31 |
| 2004-01-14 | 629.07 |
| 2004-01-15 | 629.18 |
| 2004-01-16 | 632.07 |
| 2004-01-19 | . |
| 2004-01-20 | 631.78 |
| 2004-01-21 | 631.78 |
| 2004-01-22 | 631.78 |
| 2004-01-23 | 631.78 |
| 2004-01-26 | 634.61 |
| 2004-01-27 | 625.80 |
| 2004-01-28 | 622.00 |
| 2004-01-29 | 623.89 |
| 2004-01-30 | 618.20 |
| 2004-02-02 | 618.20 |
| 2004-02-03 | 618.20 |
| 2004-02-04 | 611.88 |
| 2004-02-05 | 612.71 |
| 2004-02-06 | 618.14 |
| 2004-02-09 | 625.57 |
| 2004-02-10 | 614.23 |
| 2004-02-11 | 628.43 |
| 2004-02-12 | 629.80 |
| 2004-02-13 | 627.98 |
| 2004-02-16 | . |
| 2004-02-17 | 637.46 |
| 2004-02-18 | 641.91 |
| 2004-02-19 | 639.39 |
| 2004-02-20 | 639.98 |
| 2004-02-23 | 639.98 |
| 2004-02-24 | 642.34 |
| 2004-02-25 | 640.97 |
| 2004-02-26 | 649.29 |
| 2004-02-27 | 645.10 |
| 2004-03-01 | 645.96 |
| 2004-03-02 | 651.93 |
| 2004-03-03 | 644.50 |
| 2004-03-04 | 647.41 |
| 2004-03-05 | 645.10 |
| 2004-03-08 | 646.27 |
| 2004-03-09 | 648.48 |
| 2004-03-10 | 645.45 |
| 2004-03-11 | 648.40 |
| 2004-03-12 | 649.05 |
| 2004-03-15 | 656.01 |
| 2004-03-16 | 656.00 |
| 2004-03-17 | 668.89 |
| 2004-03-18 | 682.95 |
| 2004-03-19 | 690.83 |
| 2004-03-22 | 699.82 |
| 2004-03-23 | 697.17 |
| 2004-03-24 | 695.46 |
| 2004-03-25 | 687.80 |
| 2004-03-26 | 683.79 |
| 2004-03-29 | 695.02 |
| 2004-03-30 | 695.32 |
| 2004-03-31 | 699.33 |
| 2004-04-01 | 685.50 |
| 2004-04-02 | 685.41 |
| 2004-04-05 | 681.40 |
| 2004-04-06 | 680.22 |
| 2004-04-07 | 676.04 |
| 2004-04-08 | 673.33 |
| 2004-04-09 | . |
| 2004-04-12 | 675.56 |
| 2004-04-13 | 671.47 |
| 2004-04-14 | 649.57 |
| 2004-04-15 | 651.25 |
| 2004-04-16 | 648.24 |
| 2004-04-19 | 655.80 |
| 2004-04-20 | 652.89 |
| 2004-04-21 | 659.12 |
| 2004-04-22 | 661.30 |
| 2004-04-23 | 671.89 |
| 2004-04-26 | 661.57 |
| 2004-04-27 | 663.92 |
| 2004-04-28 | 654.88 |
| 2004-04-29 | 648.05 |
| 2004-04-30 | 630.85 |
| 2004-05-03 | 630.85 |
| 2004-05-04 | 630.85 |
| 2004-05-05 | 624.42 |
| 2004-05-06 | 626.02 |
| 2004-05-07 | 604.41 |
| 2004-05-10 | 599.42 |
| 2004-05-11 | 594.69 |
| 2004-05-12 | 601.24 |
| 2004-05-13 | 596.44 |
| 2004-05-14 | 587.17 |
| 2004-05-17 | 585.62 |
| 2004-05-18 | 589.03 |
| 2004-05-19 | 600.93 |
| 2004-05-20 | 600.64 |
| 2004-05-21 | 596.34 |
| 2004-05-24 | 597.39 |
| 2004-05-25 | 601.96 |
| 2004-05-26 | 606.43 |
| 2004-05-27 | 626.87 |
| 2004-05-28 | 620.66 |
| 2004-05-31 | . |
| 2004-06-01 | 626.84 |
| 2004-06-02 | 617.80 |
| 2004-06-03 | 615.67 |
| 2004-06-04 | 618.62 |
| 2004-06-07 | 633.98 |
| 2004-06-08 | 625.06 |
| 2004-06-09 | 625.67 |
| 2004-06-10 | 630.86 |
| 2004-06-11 | . |
| 2004-06-14 | 637.65 |
| 2004-06-15 | 642.28 |
| 2004-06-16 | 651.82 |
| 2004-06-17 | 647.54 |
| 2004-06-18 | 643.57 |
| 2004-06-21 | 647.37 |
| 2004-06-22 | 643.33 |
| 2004-06-23 | 643.82 |
| 2004-06-24 | 646.69 |
| 2004-06-25 | 646.55 |
| 2004-06-28 | 646.35 |
| 2004-06-29 | 651.92 |
| 2004-06-30 | 654.35 |
| 2004-07-01 | 664.83 |
| 2004-07-02 | 661.06 |
| 2004-07-05 | . |
| 2004-07-06 | 673.63 |
| 2004-07-07 | 670.69 |
| 2004-07-08 | 665.33 |
| 2004-07-09 | 675.22 |
| 2004-07-12 | 681.02 |
| 2004-07-13 | 676.34 |
| 2004-07-14 | 671.66 |
| 2004-07-15 | 665.77 |
| 2004-07-16 | 670.71 |
| 2004-07-19 | 671.21 |
| 2004-07-20 | 667.33 |
| 2004-07-21 | 667.37 |
| 2004-07-22 | 667.53 |
| 2004-07-23 | 667.09 |
| 2004-07-26 | 667.45 |
| 2004-07-27 | 665.32 |
| 2004-07-28 | 660.11 |
| 2004-07-29 | 649.82 |
| 2004-07-30 | 650.22 |
| 2004-08-02 | 649.43 |
| 2004-08-03 | 645.80 |
| 2004-08-04 | 649.65 |
| 2004-08-05 | 644.54 |
| 2004-08-06 | 642.23 |
| 2004-08-09 | 638.64 |
| 2004-08-10 | 639.46 |
| 2004-08-11 | 643.58 |
| 2004-08-12 | 641.75 |
| 2004-08-13 | 639.96 |
| 2004-08-16 | 639.27 |
| 2004-08-17 | 635.26 |
| 2004-08-18 | 636.60 |
| 2004-08-19 | 636.30 |
| 2004-08-20 | 635.96 |
| 2004-08-23 | 640.87 |
| 2004-08-24 | 636.23 |
| 2004-08-25 | 637.56 |
| 2004-08-26 | 646.35 |
| 2004-08-27 | 650.48 |
| 2004-08-30 | 651.24 |
| 2004-08-31 | 651.24 |
| 2004-09-01 | 649.01 |
| 2004-09-02 | 664.34 |
| 2004-09-03 | 655.34 |
| 2004-09-06 | . |
| 2004-09-07 | 659.20 |
| 2004-09-08 | 665.30 |
| 2004-09-09 | 668.81 |
| 2004-09-10 | 667.71 |
| 2004-09-13 | 673.85 |
| 2004-09-14 | 682.86 |
| 2004-09-15 | 688.35 |
| 2004-09-16 | 693.90 |
| 2004-09-17 | 693.49 |
| 2004-09-20 | 706.20 |
| 2004-09-21 | 714.58 |
| 2004-09-22 | 705.06 |
| 2004-09-23 | 697.41 |
| 2004-09-24 | 702.54 |
| 2004-09-27 | 690.44 |
| 2004-09-28 | 691.16 |
| 2004-09-29 | 695.15 |
| 2004-09-30 | 692.16 |
| 2004-10-01 | 693.22 |
| 2004-10-04 | 710.22 |
| 2004-10-05 | 704.04 |
| 2004-10-06 | 709.17 |
| 2004-10-07 | 708.22 |
| 2004-10-08 | 711.96 |
| 2004-10-11 | 704.00 |
| 2004-10-12 | 694.48 |
| 2004-10-13 | 699.09 |
| 2004-10-14 | 694.40 |
| 2004-10-15 | 694.48 |
| 2004-10-18 | 699.64 |
| 2004-10-19 | 695.20 |
| 2004-10-20 | 698.66 |
| 2004-10-21 | 702.45 |
| 2004-10-22 | 704.18 |
| 2004-10-25 | 703.73 |
| 2004-10-26 | 694.73 |
| 2004-10-27 | 681.74 |
| 2004-10-28 | 686.96 |
| 2004-10-29 | 701.13 |
| 2004-11-01 | 698.50 |
| 2004-11-02 | 705.14 |
| 2004-11-03 | 702.94 |
| 2004-11-04 | 694.41 |
| 2004-11-05 | 695.64 |
| 2004-11-08 | 700.23 |
| 2004-11-09 | 706.63 |
| 2004-11-10 | 708.95 |
| 2004-11-11 | 708.95 |
| 2004-11-12 | 708.95 |
| 2004-11-15 | 708.95 |
| 2004-11-16 | 708.95 |
| 2004-11-17 | 731.55 |
| 2004-11-18 | 746.18 |
| 2004-11-19 | 729.85 |
| 2004-11-22 | 729.03 |
| 2004-11-23 | 735.46 |
| 2004-11-24 | 726.64 |
| 2004-11-25 | . |
| 2004-11-26 | 715.06 |
| 2004-11-29 | 728.86 |
| 2004-11-30 | 725.82 |
| 2004-12-01 | 727.73 |
| 2004-12-02 | 734.25 |
| 2004-12-03 | 729.94 |
| 2004-12-06 | 723.19 |
| 2004-12-07 | 720.11 |
| 2004-12-08 | 708.42 |
| 2004-12-09 | 704.94 |
| 2004-12-10 | 706.49 |
| 2004-12-13 | 708.09 |
| 2004-12-14 | 705.90 |
| 2004-12-15 | 705.72 |
| 2004-12-16 | 711.34 |
| 2004-12-17 | 707.42 |
| 2004-12-20 | 714.17 |
| 2004-12-21 | 711.58 |
| 2004-12-22 | 697.72 |
| 2004-12-23 | 706.95 |
| 2004-12-24 | . |
| 2004-12-27 | 710.91 |
| 2004-12-28 | 708.98 |
| 2004-12-29 | 708.94 |
| 2004-12-30 | 710.99 |
| 2004-12-31 | 706.44 |
| 2005-01-03 | 703.04 |
| 2005-01-04 | 699.60 |
| 2005-01-05 | 705.67 |
| 2005-01-06 | 704.52 |
| 2005-01-07 | 709.69 |
| 2005-01-10 | 711.40 |
| 2005-01-11 | 719.17 |
| 2005-01-12 | 719.82 |
| 2005-01-13 | 711.07 |
| 2005-01-14 | 713.29 |
| 2005-01-17 | . |
| 2005-01-18 | 714.26 |
| 2005-01-19 | 704.50 |
| 2005-01-20 | 701.99 |
| 2005-01-21 | 701.99 |
| 2005-01-24 | 707.35 |
| 2005-01-25 | 707.04 |
| 2005-01-26 | 707.48 |
| 2005-01-27 | 707.23 |
#2005-01-28| 702.37
#2005-01-31| 700.79
#2005-02-01| 700.79
#2005-02-02| 707.04
#2005-02-03| 701.70
#2005-02-04| 681.35
#2005-02-07| 687.05
#2005-02-08| 695.50
#2005-02-09| 695.50
#2005-02-10| 695.50
#2005-02-11| 695.50
#2005-02-14| 704.16
#2005-02-15| 707.61
#2005-02-16| 698.80
#2005-02-17| 698.47
#2005-02-18| 683.60
#2005-02-21| .
#2005-02-22| 683.40
#2005-02-23| 677.66
#2005-02-24| 682.04
#2005-02-25| 681.57
#2005-02-28| 688.35
#2005-03-01| 688.38
#2005-03-02| 682.85
#2005-03-03| 682.65
#2005-03-04| 673.85
#2005-03-07| 669.41
#2005-03-08| 684.94
#2005-03-09| 686.88
#2005-03-10| 685.42
#2005-03-11| 682.28
#2005-03-14| 690.85
#2005-03-15| 687.04
#2005-03-16| 697.50
#2005-03-17| 702.92
#2005-03-18| 693.16
#2005-03-21| 682.65
#2005-03-22| 686.74
#2005-03-23| 688.44
#2005-03-24| 689.58
#2005-03-25| .
#2005-03-28| 689.75
#2005-03-29| 684.93
#2005-03-30| 675.91
#2005-03-31| 682.77
#2005-04-01| 688.14
#2005-04-04| 683.34
#2005-04-05| 687.14
#2005-04-06| 686.23
#2005-04-07| 676.11
#2005-04-08| 677.48
#2005-04-11| 686.80
#2005-04-12| 682.01
#2005-04-13| 688.87
#2005-04-14| 698.87
#2005-04-15| 688.40
#2005-04-18| 691.67
#2005-04-19| 691.26
#2005-04-20| 696.07
#2005-04-21| 696.07
#2005-04-22| 697.37
#2005-04-25| 700.08
#2005-04-26| 697.57
#2005-04-27| 695.22
#2005-04-28| 696.28
#2005-04-29| 701.56
#2005-05-02| 701.56
#2005-05-03| 713.06
#2005-05-04| 715.19
#2005-05-05| 710.94
#2005-05-06| 708.48
#2005-05-09| 709.87
#2005-05-10| 711.08
#2005-05-11| 709.68
#2005-05-12| 710.49
#2005-05-13| 705.05
#2005-05-16| 704.40
#2005-05-17| 707.96
#2005-05-18| 703.10
#2005-05-19| 702.90
#2005-05-20| 701.09
#2005-05-23| 701.09
#2005-05-24| 706.33
#2005-05-25| 695.09
#2005-05-26| 695.24
#2005-05-27| 699.10
#2005-05-30| .
#2005-05-31| 686.94
#2005-06-01| 695.39
#2005-06-02| 700.20
#2005-06-03| 696.18
#2005-06-06| 698.80
#2005-06-07| 706.70
#2005-06-08| 702.21
#2005-06-09| 706.27
#2005-06-10| 712.15
#2005-06-13| 713.86
#2005-06-14| 713.57
#2005-06-15| 718.89
#2005-06-16| 718.26
#2005-06-17| 722.24
#2005-06-20| 713.49
#2005-06-21| 713.29
#2005-06-22| 719.62
#2005-06-23| 723.43
#2005-06-24| 714.45
#2005-06-27| 717.89
#2005-06-28| 714.33
#2005-06-29| 713.37
#2005-06-30| 709.13
#2005-07-01| 719.09
#2005-07-04| .
#2005-07-05| 720.49
#2005-07-06| 711.83
#2005-07-07| 720.61
#2005-07-08| 716.86
#2005-07-11| 723.07
#2005-07-12| 727.75
#2005-07-13| 722.14
#2005-07-14| 727.38
#2005-07-15| 721.91
#2005-07-18| 720.77
#2005-07-19| 717.78
#2005-07-20| 724.67
#2005-07-21| 728.33
#2005-07-22| 759.22
#2005-07-25| 763.58
#2005-07-26| 755.23
#2005-07-27| 745.83
#2005-07-28| 754.80
#2005-07-29| 754.58
#2005-08-01| 754.41
#2005-08-02| 756.33
#2005-08-03| 764.51
#2005-08-04| 761.63
#2005-08-05| 760.82
#2005-08-08| 766.12
#2005-08-09| 769.41
#2005-08-10| 763.77
#2005-08-11| 762.57
#2005-08-12| 759.11
#2005-08-15| 747.97
#2005-08-16| 754.62
#2005-08-17| 748.74
#2005-08-18| 744.17
#2005-08-19| 749.61
#2005-08-22| 746.31
#2005-08-23| 745.67
#2005-08-24| 752.15
#2005-08-25| 745.30
#2005-08-26| 752.16
#2005-08-29| 746.23
#2005-08-30| 746.30
#2005-08-31| 746.30
#2005-09-01| 739.75
#2005-09-02| 740.40
#2005-09-05| .
#2005-09-06| 739.69
#2005-09-07| 745.42
#2005-09-08| 741.34
#2005-09-09| 732.54
#2005-09-12| 730.30
#2005-09-13| 730.52
#2005-09-14| 734.40
#2005-09-15| 744.02
#2005-09-16| 739.92
#2005-09-19| 737.34
#2005-09-20| 737.34
#2005-09-21| 742.65
#2005-09-22| 741.82
#2005-09-23| 737.00
#2005-09-26| 737.07
#2005-09-27| 742.63
#2005-09-28| 738.57
#2005-09-29| 744.54
#2005-09-30| 744.10
#2005-10-03| 739.71
#2005-10-04| 742.00
#2005-10-05| 742.90
#2005-10-06| 742.51
#2005-10-07| 742.69
#2005-10-10| 738.11
#2005-10-11| 742.66
#2005-10-12| 738.60
#2005-10-13| 743.52
#2005-10-14| 737.68
#2005-10-17| 737.70
#2005-10-18| 736.40
#2005-10-19| 727.54
#2005-10-20| 726.30
#2005-10-21| 726.29
#2005-10-24| 717.49
#2005-10-25| 716.84
#2005-10-26| 712.60
#2005-10-27| 703.68
#2005-10-28| 708.81
#2005-10-31| 705.41
#2005-11-01| 705.41
#2005-11-02| 709.01
#2005-11-03| 709.01
#2005-11-04| 709.01
#2005-11-07| 706.27
#2005-11-08| 699.39
#2005-11-09| 699.68
#2005-11-10| 684.08
#2005-11-11| 676.78
#2005-11-14| 690.20
#2005-11-15| 690.25
#2005-11-16| 697.12
#2005-11-17| 696.51
#2005-11-18| 703.59
#2005-11-21| 704.32
#2005-11-22| 702.41
#2005-11-23| 703.68
#2005-11-24| .
#2005-11-25| 704.27
#2005-11-28| 701.31
#2005-11-29| 697.46
#2005-11-30| 700.47
#2005-12-01| 697.50
#2005-12-02| 690.74
#2005-12-05| 691.18
#2005-12-06| 692.09
#2005-12-07| 693.03
#2005-12-08| 701.75
#2005-12-09| 704.73
#2005-12-12| 698.68
#2005-12-13| 704.76
#2005-12-14| 702.39
#2005-12-15| 695.57
#2005-12-16| 692.29
#2005-12-19| 694.74
#2005-12-20| 699.20
#2005-12-21| 700.68
#2005-12-22| 702.28
#2005-12-23| 703.62
#2005-12-26| .
#2005-12-27| 702.88
#2005-12-28| 706.37
#2005-12-29| 708.87
#2005-12-30| 708.80
#2006-01-02| .
#2006-01-03| 709.14
#2006-01-04| 714.65
#2006-01-05| 727.74
#2006-01-06| 733.55
#2006-01-09| 733.08
#2006-01-10| 733.08
#2006-01-11| 719.24
#2006-01-12| 725.68
#2006-01-13| 729.06
#2006-01-16| .
#2006-01-17| 723.04
#2006-01-18| 721.94
#2006-01-19| 718.12
#2006-01-20| 734.02
#2006-01-23| 725.64
#2006-01-24| 725.69
#2006-01-25| 739.56
#2006-01-26| 749.52
#2006-01-27| 742.29
#2006-01-30| 742.29
#2006-01-31| 742.29
#2006-02-01| 742.29
#2006-02-02| 742.29
#2006-02-03| 753.97
#2006-02-06| 759.12
#2006-02-07| 760.72
#2006-02-08| 755.31
#2006-02-09| 755.74
#2006-02-10| 760.97
#2006-02-13| 760.92
#2006-02-14| 761.89
#2006-02-15| 761.60
#2006-02-16| 761.53
#2006-02-17| 761.82
#2006-02-20| .
#2006-02-21| 766.37
#2006-02-22| 761.95
#2006-02-23| 765.13
#2006-02-24| 763.53
#2006-02-27| 776.34
#2006-02-28| 773.83
#2006-03-01| 769.80
#2006-03-02| 752.21
#2006-03-03| 747.48
#2006-03-06| 745.50
#2006-03-07| 740.48
#2006-03-08| 730.05
#2006-03-09| 742.08
#2006-03-10| 744.12
#2006-03-13| 742.90
#2006-03-14| 749.72
#2006-03-15| 752.47
#2006-03-16| 745.55
#2006-03-17| 745.44
#2006-03-20| 749.52
#2006-03-21| 753.36
#2006-03-22| 759.57
#2006-03-23| 755.28
#2006-03-24| 758.66
#2006-03-27| 753.88
#2006-03-28| 759.93
#2006-03-29| 761.98
#2006-03-30| 757.85
#2006-03-31| 755.02
#2006-04-03| 764.11
#2006-04-04| 763.90
#2006-04-05| 774.31
#2006-04-06| 773.30
#2006-04-07| 773.54
#2006-04-10| 773.92
#2006-04-11| 773.92
#2006-04-12| 771.92
#2006-04-13| 772.49
#2006-04-14| .
#2006-04-17| 771.35
#2006-04-18| 772.02
#2006-04-19| 779.06
#2006-04-20| 776.34
#2006-04-21| 774.88
#2006-04-24| 774.00
#2006-04-25| 772.55
#2006-04-26| 774.65
#2006-04-27| 774.77
#2006-04-28| 776.49
#2006-05-01| 776.38
#2006-05-02| 772.69
#2006-05-03| 777.25
#2006-05-04| 779.16
#2006-05-05| 798.10
#2006-05-08| 797.32
#2006-05-09| 797.13
#2006-05-10| 806.00
#2006-05-11| 803.66
#2006-05-12| 803.66
#2006-05-15| 797.21
#2006-05-16| 796.14
#2006-05-17| 807.61
#2006-05-18| 790.09
#2006-05-19| 786.41
#2006-05-22| 772.47
#2006-05-23| 770.37
#2006-05-24| 773.70
#2006-05-25| 798.91
#2006-05-26| 805.81
#2006-05-29| .
#2006-05-30| 803.09
#2006-05-31| 800.53
#2006-06-01| 798.35
#2006-06-02| 800.81
#2006-06-05| 804.17
#2006-06-06| 802.16
#2006-06-07| 794.01
#2006-06-08| 790.77
#2006-06-09| 791.64
#2006-06-12| 789.34
#2006-06-13| 787.56
#2006-06-14| 782.50
#2006-06-15| 774.57
#2006-06-16| 775.24
#2006-06-19| 774.86
#2006-06-20| 780.04
#2006-06-21| 778.65
#2006-06-22| 787.69
#2006-06-23| 784.00
#2006-06-26| 780.67
#2006-06-27| 782.90
#2006-06-28| 787.27
#2006-06-29| 788.24
#2006-06-30| 793.62
#2006-07-03| 792.89
#2006-07-04| .
#2006-07-05| 796.73
#2006-07-06| 788.64
#2006-07-07| 795.46
#2006-07-10| 794.38
#2006-07-11| 797.80
#2006-07-12| 798.19
#2006-07-13| 798.09
#2006-07-14| 794.34
#2006-07-17| 783.64
#2006-07-18| 785.79
#2006-07-19| 783.44
#2006-07-20| 786.07
#2006-07-21| 790.69
#2006-07-24| 783.65
#2006-07-25| 784.78
#2006-07-26| 793.08
#2006-07-27| 793.24
#2006-07-28| 794.94
#2006-07-31| 799.11
#2006-08-01| 795.40
#2006-08-02| 793.72
#2006-08-03| 794.02
#2006-08-04| 795.14
#2006-08-07| 794.98
#2006-08-08| 794.94
#2006-08-09| 795.42
#2006-08-10| 797.93
#2006-08-11| 791.44
#2006-08-14| 794.20
#2006-08-15| 791.04
#2006-08-16| 789.71
#2006-08-17| 794.44
#2006-08-18| 794.31
#2006-08-21| 794.74
#2006-08-22| 792.15
#2006-08-23| 796.76
#2006-08-24| 795.53
#2006-08-25| 796.03
#2006-08-28| 792.24
#2006-08-29| 794.90
#2006-08-30| 794.92
#2006-08-31| 794.70
#2006-09-01| 803.54
#2006-09-04| .
#2006-09-05| 805.26
#2006-09-06| 799.08
#2006-09-07| 800.11
#2006-09-08| 804.15
#2006-09-11| 799.29
#2006-09-12| 802.04
#2006-09-13| 803.54
#2006-09-14| 805.94
#2006-09-15| 810.41
#2006-09-18| 823.32
#2006-09-19| 827.43
#2006-09-20| 836.70
#2006-09-21| 852.21
#2006-09-22| 844.86
#2006-09-25| 836.56
#2006-09-26| 833.61
#2006-09-27| 836.77
#2006-09-28| 834.76
#2006-09-29| 826.54
#2006-10-02| 821.29
#2006-10-03| 819.82
#2006-10-04| 815.75
#2006-10-05| 828.62
#2006-10-06| 828.47
#2006-10-09| 832.44
#2006-10-10| 832.57
#2006-10-11| 829.34
#2006-10-12| 836.13
#2006-10-13| 851.13
#2006-10-16| 856.11
#2006-10-17| 845.68
#2006-10-18| 849.36
#2006-10-19| 854.05
#2006-10-20| 855.66
#2006-10-23| 855.66
#2006-10-24| 855.66
#2006-10-25| 855.66
#2006-10-26| 865.65
#2006-10-27| 866.68
#2006-10-30| 866.43
#2006-10-31| 862.43
#2006-11-01| 860.58
#2006-11-02| 868.92
#2006-11-03| 871.68
#2006-11-06| 863.41
#2006-11-07| 868.51
#2006-11-08| 868.50
#2006-11-09| 892.58
#2006-11-10| 898.72
#2006-11-13| 880.78
#2006-11-14| 899.21
#2006-11-15| 889.42
#2006-11-16| 895.62
#2006-11-17| 897.30
#2006-11-20| 897.38
#2006-11-21| 901.90
#2006-11-22| 915.74
#2006-11-23| .
#2006-11-24| 923.02
#2006-11-27| 926.22
#2006-11-28| 922.21
#2006-11-29| 934.33
#2006-11-30| 949.17
#2006-12-01| 944.57
#2006-12-04| 938.86
#2006-12-05| 961.06
#2006-12-06| 990.34
#2006-12-07|1002.58
#2006-12-08| 994.50
#2006-12-11| 999.72
#2006-12-12| 979.45
#2006-12-13| 964.12
#2006-12-14| 954.95
#2006-12-15| 969.17
#2006-12-18| 965.19
#2006-12-19| 931.85
#2006-12-20| 972.96
#2006-12-21| 975.93
#2006-12-22| 975.56
#2006-12-25| .
#2006-12-26| 967.15
#2006-12-27| 968.40
#2006-12-28| 970.32
#2006-12-29| 955.88
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 980.47
#2007-01-04| 983.57
#2007-01-05| 994.58
#2007-01-08| 993.21
#2007-01-09|1001.41
#2007-01-10|1000.19
#2007-01-11| 991.51
#2007-01-12| 995.81
#2007-01-15| .
#2007-01-16|1000.07
#2007-01-17|1030.92
#2007-01-18|1029.62
#2007-01-19|1042.90
#2007-01-22|1044.86
#2007-01-23|1055.44
#2007-01-24|1057.32
#2007-01-25|1055.46
#2007-01-26|1052.92
#2007-01-29|1065.20
#2007-01-30|1069.40
#2007-01-31|1066.37
#2007-02-01|1066.37
#2007-02-02|1077.27
#2007-02-05|1077.22
#2007-02-06|1076.08
#2007-02-07|1077.12
#2007-02-08|1077.69
#2007-02-09|1076.42
#2007-02-12|1068.88
#2007-02-13|1066.95
#2007-02-14|1069.51
#2007-02-15|1071.71
#2007-02-16|1079.25
#2007-02-19| .
#2007-02-20|1079.25
#2007-02-21|1083.46
#2007-02-22|1076.74
#2007-02-23|1082.53
#2007-02-26|1072.24
#2007-02-27|1058.48
#2007-02-28|1036.75
#2007-03-01|1015.69
#2007-03-02|1006.89
#2007-03-05| 960.52
#2007-03-06| 978.21
#2007-03-07| 983.18
#2007-03-08| 999.34
#2007-03-09| 999.81
#2007-03-12|1002.21
#2007-03-13| 988.26
#2007-03-14| 970.82
#2007-03-15| 990.77
#2007-03-16| 992.77
#2007-03-19|1004.96
#2007-03-20|1017.00
#2007-03-21|1016.22
#2007-03-22|1015.91
#2007-03-23|1028.08
#2007-03-26|1023.70
#2007-03-27|1027.51
#2007-03-28|1020.81
#2007-03-29|1021.92
#2007-03-30|1015.82
#2007-04-02|1019.93
#2007-04-03|1023.81
#2007-04-04|1025.18
#2007-04-05|1033.98
#2007-04-06| .
#2007-04-09|1050.43
#2007-04-10|1049.41
#2007-04-11|1055.17
#2007-04-12|1060.46
#2007-04-13|1063.49
#2007-04-16|1076.82
#2007-04-17|1094.94
#2007-04-18|1076.71
#2007-04-19|1054.62
#2007-04-20|1071.14
#2007-04-23|1077.35
#2007-04-24|1064.06
#2007-04-25|1058.16
#2007-04-26|1058.16
#2007-04-27|1046.47
#2007-04-30|1032.84
#2007-05-01|1032.84
#2007-05-02|1032.84
#2007-05-03|1056.29
#2007-05-04|1066.02
#2007-05-07|1075.75
#2007-05-08|1091.24
#2007-05-09|1091.09
#2007-05-10|1085.05
#2007-05-11|1074.00
#2007-05-14|1083.68
#2007-05-15|1053.04
#2007-05-16|1062.81
#2007-05-17|1065.00
#2007-05-18|1070.73
#2007-05-21|1067.14
#2007-05-22|1082.78
#2007-05-23|1082.92
#2007-05-24|1085.36
#2007-05-25|1074.02
#2007-05-28| .
#2007-05-29|1042.09
#2007-05-30|1063.58
#2007-05-31|1079.11
#2007-06-01|1088.10
#2007-06-04|1071.00
#2007-06-05|1073.21
#2007-06-06|1076.00
#2007-06-07|1072.47
#2007-06-08|1038.53
#2007-06-11|1043.26
#2007-06-12|1057.93
#2007-06-13|1029.35
#2007-06-14|1034.60
#2007-06-15|1042.71
#2007-06-18|1063.25
#2007-06-19|1059.58
#2007-06-20|1072.76
#2007-06-21|1068.63
#2007-06-22|1074.11
#2007-06-25|1049.69
#2007-06-26|1036.46
#2007-06-27|1031.03
#2007-06-28|1038.43
#2007-06-29|1049.76
#2007-07-02|1057.00
#2007-07-03|1056.91
#2007-07-04| .
#2007-07-05|1032.49
#2007-07-06|1037.95
#2007-07-09|1042.27
#2007-07-10|1033.94
#2007-07-11|1013.28
#2007-07-12|1028.09
#2007-07-13|1065.32
#2007-07-16|1051.90
#2007-07-17|1065.27
#2007-07-18|1049.36
#2007-07-19|1065.11
#2007-07-20|1068.05
#2007-07-23|1047.90
#2007-07-24|1048.42
#2007-07-25|1024.55
#2007-07-26|1029.78
#2007-07-27|1015.15
#2007-07-30|1019.30
#2007-07-31|1025.14
#2007-08-01| 998.33
#2007-08-02| 995.17
#2007-08-03|1000.92
#2007-08-06| 969.07
#2007-08-07| 983.41
#2007-08-08|1004.17
#2007-08-09| 999.81
#2007-08-10| 981.20
#2007-08-13| 976.66
#2007-08-14| 977.18
#2007-08-15| 954.34
#2007-08-16| 933.44
#2007-08-17| 916.41
#2007-08-20| 942.56
#2007-08-21| 944.84
#2007-08-22| 966.10
#2007-08-23| 975.21
#2007-08-24| 959.87
#2007-08-27| 959.88
#2007-08-28| 958.75
#2007-08-29| 932.38
#2007-08-30| 934.76
#2007-08-31| 935.30
#2007-09-03| .
#2007-09-04| 955.90
#2007-09-05| 961.96
#2007-09-06| 954.39
#2007-09-07| 954.54
#2007-09-10| 944.06
#2007-09-11| 927.52
#2007-09-12| 925.68
#2007-09-13| 927.98
#2007-09-14| 919.31
#2007-09-17| 916.14
#2007-09-18| 916.07
#2007-09-19| 927.66
#2007-09-20| 931.94
#2007-09-21| 919.81
#2007-09-24| 955.46
#2007-09-25| 946.22
#2007-09-26| 940.95
#2007-09-27| 941.95
#2007-09-28| 935.42
#2007-10-01| 931.66
#2007-10-02| 951.07
#2007-10-03| 952.92
#2007-10-04| 966.80
#2007-10-05| 958.12
#2007-10-08| 958.78
#2007-10-09| 953.69
#2007-10-10| 951.69
#2007-10-11| 947.28
#2007-10-12| 930.52
#2007-10-15| 930.79
#2007-10-16| 935.28
#2007-10-17| 926.69
#2007-10-18| 933.71
#2007-10-19| 939.75
#2007-10-22| 917.50
#2007-10-23| 921.64
#2007-10-24| 920.77
#2007-10-25| 948.07
#2007-10-26| 939.25
#2007-10-29| 943.59
#2007-10-30| 948.27
#2007-10-31| 953.95
#2007-11-01| 959.18
#2007-11-02| 937.63
#2007-11-05| 925.24
#2007-11-06| 933.85
#2007-11-07| 952.55
#2007-11-08| 952.55
#2007-11-09| 940.70
#2007-11-12| 919.13
#2007-11-13| 913.13
#2007-11-14| 908.35
#2007-11-15| 912.97
#2007-11-16| 913.30
#2007-11-19| 914.42
#2007-11-20| 918.95
#2007-11-21| 913.20
#2007-11-22| .
#2007-11-23| 924.34
#2007-11-26| 922.39
#2007-11-27| 921.69
#2007-11-28| 919.66
#2007-11-29| 927.54
#2007-11-30| 945.58
#2007-12-03| 986.10
#2007-12-04|1004.41
#2007-12-05|1007.01
#2007-12-06|1015.57
#2007-12-07|1003.55
#2007-12-10|1002.57
#2007-12-11| 995.50
#2007-12-12| 986.70
#2007-12-13| 956.86
#2007-12-14| 958.53
#2007-12-17| 953.00
#2007-12-18| 937.91
#2007-12-19| 943.72
#2007-12-20| 943.72
#2007-12-21| 965.48
#2007-12-24| 973.02
#2007-12-25| .
#2007-12-26| 971.72
#2007-12-27| 974.53
#2007-12-28| 982.07
#2007-12-31| 989.76
#2008-01-01| .
#2008-01-02| 983.76
#2008-01-03| 988.82
#2008-01-04| 998.32
#2008-01-07| 994.22
#2008-01-08|1000.25
#2008-01-09|1010.99
#2008-01-10|1010.02
#2008-01-11|1013.31
#2008-01-14|1020.12
#2008-01-15|1020.63
#2008-01-16|1001.43
#2008-01-17| 991.28
#2008-01-18| 989.28
#2008-01-21| .
#2008-01-22| 926.48
#2008-01-23| 929.86
#2008-01-24| 938.15
#2008-01-25| 973.02
#2008-01-28| 958.90
#2008-01-29| 957.18
#2008-01-30| 965.44
#2008-01-31| 965.93
#2008-02-01| 965.93
#2008-02-04| 992.78
#2008-02-05| 989.31
#2008-02-06| 977.03
#2008-02-07| 977.03
#2008-02-08| 977.03
#2008-02-11| 970.40
#2008-02-12| 971.97
#2008-02-13| 975.58
#2008-02-14| 982.04
#2008-02-15| 979.52
#2008-02-18| .
#2008-02-19| 990.49
#2008-02-20| 984.41
#2008-02-21| 977.91
#2008-02-22| 963.60
#2008-02-25| 962.86
#2008-02-26| 971.78
#2008-02-27| 971.99
#2008-02-28| 975.28
#2008-02-29| 967.03
#2008-03-03| 953.93
#2008-03-04| 935.65
#2008-03-05| 928.05
#2008-03-06| 948.96
#2008-03-07| 942.20
#2008-03-10| 810.44
#2008-03-11| 804.20
#2008-03-12| 813.71
#2008-03-13| 790.83
#2008-03-14| 799.54
#2008-03-17| 781.30
#2008-03-18| 788.14
#2008-03-19| 788.72
#2008-03-20| 788.72
#2008-03-21| .
#2008-03-24| 787.53
#2008-03-25| 829.81
#2008-03-26| 839.07
#2008-03-27| 830.58
#2008-03-28| 833.50
#2008-03-31| 832.10
#2008-04-01| 847.51
#2008-04-02| 847.45
#2008-04-03| 841.13
#2008-04-04| 831.86
#2008-04-07| 822.35
#2008-04-08| 813.46
#2008-04-09| 822.29
#2008-04-10| 832.99
#2008-04-11| 823.59
#2008-04-14| 816.28
#2008-04-15| 813.24
#2008-04-16| 817.66
#2008-04-17| 820.20
#2008-04-18| 823.58
#2008-04-21| 816.56
#2008-04-22| 806.98
#2008-04-23| 812.35
#2008-04-24| 814.28
#2008-04-25| 806.30
#2008-04-28| 808.69
#2008-04-29| 804.34
#2008-04-30| 798.19
#2008-05-01| 798.19
#2008-05-02| 800.30
#2008-05-05| 811.42
#2008-05-06| 832.87
#2008-05-07| 837.85
#2008-05-08| 810.26
#2008-05-09| 821.00
#2008-05-12| 819.71
#2008-05-13| 802.49
#2008-05-14| 785.45
#2008-05-15| 783.31
#2008-05-16| 802.36
#2008-05-19| 802.36
#2008-05-20| 790.47
#2008-05-21| 793.81
#2008-05-22| 796.25
#2008-05-23| 793.67
#2008-05-26| .
#2008-05-27| 792.86
#2008-05-28| 793.88
#2008-05-29| 785.74
#2008-05-30| 804.48
#2008-06-02| 803.40
#2008-06-03| 807.11
#2008-06-04| 820.44
#2008-06-05| 814.04
#2008-06-06| 932.62
#2008-06-09| 876.39
#2008-06-10| 884.79
#2008-06-11| 892.96
#2008-06-12| 887.15
#2008-06-13| 886.62
#2008-06-16| 886.92
#2008-06-17| 879.10
#2008-06-18| 860.22
#2008-06-19| 853.63
#2008-06-20| 867.79
#2008-06-23| 860.08
#2008-06-24| 864.14
#2008-06-25| 870.92
#2008-06-26| 863.57
#2008-06-27| 853.57
#2008-06-30| 854.25
#2008-07-01| 854.55
#2008-07-02| 838.08
#2008-07-03| 839.49
#2008-07-04| .
#2008-07-07| 811.15
#2008-07-08| 814.91
#2008-07-09| 850.98
#2008-07-10| 851.41
#2008-07-11| 859.58
#2008-07-14| 856.07
#2008-07-15| 844.85
#2008-07-16| 838.68
#2008-07-17| 843.91
#2008-07-18| 837.06
#2008-07-21| 832.79
#2008-07-22| 837.74
#2008-07-23| 853.27
#2008-07-24| 852.08
#2008-07-25| 856.64
#2008-07-28| 869.75
#2008-07-29| 864.57
#2008-07-30| 867.80
#2008-07-31| 870.95
#2008-08-01| 875.40
#2008-08-04| 858.60
#2008-08-05| 865.28
#2008-08-06| 866.73
#2008-08-07| 861.65
#2008-08-08| 853.31
#2008-08-11| 858.25
#2008-08-12| 845.15
#2008-08-13| 852.21
#2008-08-14| 849.09
#2008-08-15| 844.71
#2008-08-18| 843.34
#2008-08-19| 832.39
#2008-08-20| 842.24
#2008-08-21| 832.94
#2008-08-22| 826.94
#2008-08-25| 815.22
#2008-08-26| 791.81
#2008-08-27| 784.83
#2008-08-28| 778.58
#2008-08-29| 794.32
#2008-09-01| .
#2008-09-02| 785.76
#2008-09-03| 783.49
#2008-09-04| 793.44
#2008-09-05| 775.87
#2008-09-08| 792.19
#2008-09-09| 783.79
#2008-09-10| 775.78
#2008-09-11| 769.29
#2008-09-12| 730.66
#2008-09-15| 709.05
#2008-09-16| 678.65
#2008-09-17| 681.25
#2008-09-18| 658.69
#2008-09-19| 705.43
#2008-09-22| 722.43
#2008-09-23| 715.80
#2008-09-24| 721.11
#2008-09-25| 701.71
#2008-09-26| 691.35
#2008-09-29| 692.24
#2008-09-30| 707.42
#2008-10-01| 707.42
#2008-10-02| 706.60
#2008-10-03| 701.18
#2008-10-06| 682.05
#2008-10-07| 705.71
#2008-10-08| 695.39
#2008-10-09| 679.11
#2008-10-10| 666.52
#2008-10-13| 697.61
#2008-10-14| 707.00
#2008-10-15| 687.57
#2008-10-16| 672.73
#2008-10-17| 659.75
#2008-10-20| 666.03
#2008-10-21| 661.32
#2008-10-22| 656.90
#2008-10-23| 651.33
#2008-10-24| 652.40
#2008-10-27| 652.40
#2008-10-28| 625.59
#2008-10-29| 613.54
#2008-10-30| 619.09
#2008-10-31| 615.60
#2008-11-03| 640.56
#2008-11-04| 637.63
#2008-11-05| 643.95
#2008-11-06| 629.53
#2008-11-07| 632.45
#2008-11-10| 645.13
#2008-11-11| 623.24
#2008-11-12| 628.97
#2008-11-13| 629.95
#2008-11-14| 625.68
#2008-11-17| 633.02
#2008-11-18| 629.11
#2008-11-19| 631.81
#2008-11-20| 624.53
#2008-11-21| 624.33
#2008-11-24| 625.39
#2008-11-25| 626.32
#2008-11-26| 619.63
#2008-11-27| .
#2008-11-28| 607.36
#2008-12-01| 608.26
#2008-12-02| 607.29
#2008-12-03| 605.48
#2008-12-04| 610.42
#2008-12-05| 607.68
#2008-12-08| 607.68
#2008-12-09| 607.77
#2008-12-10| 610.68
#2008-12-11| 631.01
#2008-12-12| 617.21
#2008-12-15| 616.58
#2008-12-16| 622.02
#2008-12-17| 633.87
#2008-12-18| 654.01
#2008-12-19| 638.84
#2008-12-22| 636.26
#2008-12-23| 646.27
#2008-12-24| 644.23
#2008-12-25| .
#2008-12-26| 647.79
#2008-12-29| 647.79
#2008-12-30| 667.80
#2008-12-31| 665.81
#2009-01-01| .
#2009-01-02| 667.10
#2009-01-05| 673.73
#2009-01-06| 672.18
#2009-01-07| 676.01
#2009-01-08| 659.47
#2009-01-09| 678.03
#2009-01-12| 665.38
#2009-01-13| 659.18
#2009-01-14| 655.92
#2009-01-15| 630.75
#2009-01-16| 627.62
#2009-01-19| .
#2009-01-20| 615.31
#2009-01-21| 617.73
#2009-01-22| 623.74
#2009-01-23| 616.40
#2009-01-26| 616.40
#2009-01-27| 616.40
#2009-01-28| 624.22
#2009-01-29| 622.43
#2009-01-30| 613.41
#2009-02-02| 612.05
#2009-02-03| 596.73
#2009-02-04| 595.41
#2009-02-05| 600.65
#2009-02-06| 603.58
#2009-02-09| 603.83
#2009-02-10| 612.17
#2009-02-11| 605.90
#2009-02-12| 615.78
#2009-02-13| 648.52
#2009-02-16| .
#2009-02-17| 621.98
#2009-02-18| 625.64
#2009-02-19| 633.59
#2009-02-20| 614.07
#2009-02-23| 622.79
#2009-02-24| 622.78
#2009-02-25| 634.26
#2009-02-26| 639.77
#2009-02-27| 636.74
#2009-03-02| 623.80
#2009-03-03| 625.23
#2009-03-04| 620.51
#2009-03-05| 620.20
#2009-03-06| 609.80
#2009-03-09| 609.80
#2009-03-10| 619.00
#2009-03-11| 612.21
#2009-03-12| 608.12
#2009-03-13| 613.50
#2009-03-16| 602.17
#2009-03-17| 604.70
#2009-03-18| 611.36
#2009-03-19| 626.26
#2009-03-20| 634.84
#2009-03-23| 633.29
#2009-03-24| 631.76
#2009-03-25| 624.76
#2009-03-26| 627.41
#2009-03-27| 632.09
#2009-03-30| 624.37
#2009-03-31| 622.19
#2009-04-01| 622.90
#2009-04-02| 642.01
#2009-04-03| 651.58
#2009-04-06| 667.03
#2009-04-07| 651.60
#2009-04-08| 624.65
#2009-04-09| 636.09
#2009-04-10| .
#2009-04-13| 660.54
#2009-04-14| 675.36
#2009-04-15| 666.88
#2009-04-16| 695.18
#2009-04-17| 705.16
#2009-04-20| 709.70
#2009-04-21| 703.78
#2009-04-22| 707.64
#2009-04-23| 714.04
#2009-04-24| 725.09
#2009-04-27| 711.22
#2009-04-28| 707.40
#2009-04-29| 711.07
#2009-04-30| 737.05
#2009-05-01| 737.05
#2009-05-04| 748.25
#2009-05-05| 748.64
#2009-05-06| 753.27
#2009-05-07| 763.18
#2009-05-08| 764.36
#2009-05-11| 753.42
#2009-05-12| 746.76
#2009-05-13| 738.40
#2009-05-14| 731.51
#2009-05-15| 743.02
#2009-05-18| 734.95
#2009-05-19| 741.24
#2009-05-20| 757.90
#2009-05-21| 747.79
#2009-05-22| 773.27
#2009-05-25| .
#2009-05-26| 771.35
#2009-05-27| 772.25
#2009-05-28| 766.02
#2009-05-29| 802.00
#2009-06-01| 794.78
#2009-06-02| 777.21
#2009-06-03| 769.11
#2009-06-04| 785.81
#2009-06-05| 792.89
#2009-06-08| 785.99
#2009-06-09| 784.96
#2009-06-10| 795.06
#2009-06-11| 793.35
#2009-06-12| 790.74
#2009-06-15| 790.65
#2009-06-16| 779.32
#2009-06-17| 772.92
#2009-06-18| 763.06
#2009-06-19| 758.77
#2009-06-22| 741.40
#2009-06-23| 742.92
#2009-06-24| 758.43
#2009-06-25| 779.75
#2009-06-26| 778.78
#2009-06-29| 774.06
#2009-06-30| 775.25
#2009-07-01| 775.10
#2009-07-02| 769.84
#2009-07-03| .
#2009-07-06| 768.87
#2009-07-07| 771.36
#2009-07-08| 762.89
#2009-07-09| 764.05
#2009-07-10| 781.35
#2009-07-13| 771.40
#2009-07-14| 779.40
#2009-07-15| 787.21
#2009-07-16| 793.09
#2009-07-17| 807.16
#2009-07-20| 831.32
#2009-07-21| 827.05
#2009-07-22| 828.81
#2009-07-23| 818.63
#2009-07-24| 816.69
#2009-07-27| 814.60
#2009-07-28| 821.02
#2009-07-29| 814.87
#2009-07-30| 818.34
#2009-07-31| 824.30
#2009-08-03| 826.85
#2009-08-04| 832.09
#2009-08-05| 830.31
#2009-08-06| 834.72
#2009-08-07| 836.56
#2009-08-10| 841.05
#2009-08-11| 836.03
#2009-08-12| 828.38
#2009-08-13| 833.48
#2009-08-14| 829.84
#2009-08-17| 816.00
#2009-08-18| 807.64
#2009-08-19| 800.38
#2009-08-20| 806.44
#2009-08-21| 809.42
#2009-08-24| 812.53
#2009-08-25| 809.74
#2009-08-26| 816.33
#2009-08-27| 810.14
#2009-08-28| 816.98
#2009-08-31| 816.98
#2009-09-01| 816.08
#2009-09-02| 813.43
#2009-09-03| 816.22
#2009-09-04| 816.27
#2009-09-07| .
#2009-09-08| 838.87
#2009-09-09| 838.42
#2009-09-10| 841.22
#2009-09-11| 842.93
#2009-09-14| 836.41
#2009-09-15| 850.93
#2009-09-16| 854.04
#2009-09-17| 855.17
#2009-09-18| 845.59
#2009-09-21| 845.59
#2009-09-22| 845.59
#2009-09-23| 843.57
#2009-09-24| 844.00
#2009-09-25| 842.30
#2009-09-28| 836.86
#2009-09-29| 837.57
#2009-09-30| 842.36
#2009-10-01| 843.11
#2009-10-02| 840.28
#2009-10-05| 845.69
#2009-10-06| 855.00
#2009-10-07| 859.96
#2009-10-08| 866.97
#2009-10-09| 865.02
#2009-10-12| 863.91
#2009-10-13| 867.33
#2009-10-14| 874.43
#2009-10-15| 879.95
#2009-10-16| 892.92
#2009-10-19| 894.96
#2009-10-20| 897.46
#2009-10-21| 887.56
#2009-10-22| 880.35
#2009-10-23| 885.82
#2009-10-26| 886.55
#2009-10-27| 883.68
#2009-10-28| 876.17
#2009-10-29| 872.24
#2009-10-30| 871.39
#2009-11-02| 868.26
#2009-11-03| 866.56
#2009-11-04| 871.12
#2009-11-05| 870.36
#2009-11-06| 877.21
#2009-11-09| 887.48
#2009-11-10| 889.92
#2009-11-11| 887.98
#2009-11-12| 890.08
#2009-11-13| 888.40
#2009-11-16| 894.12
#2009-11-17| 896.78
#2009-11-18| 894.38
#2009-11-19| 888.42
#2009-11-20| 887.80
#2009-11-23| 890.68
#2009-11-24| 888.54
#2009-11-25| 892.91
#2009-11-26| .
#2009-11-27| 889.62
#2009-11-30| 879.34
#2009-12-01| 888.43
#2009-12-02| 888.60
#2009-12-03| 887.46
#2009-12-04| 884.24
#2009-12-07| 876.29
#2009-12-08| 874.61
#2009-12-09| 873.65
#2009-12-10| 876.66
#2009-12-11| 875.80
#2009-12-14| 883.38
#2009-12-15| 877.09
#2009-12-16| 872.34
#2009-12-17| 869.53
#2009-12-18| 869.53
#2009-12-21| 862.26
#2009-12-22| 863.83
#2009-12-23| 862.67
#2009-12-24| 866.76
#2009-12-25| .
#2009-12-28| 865.52
#2009-12-29| 866.77
#2009-12-30| 866.88
#2009-12-31| 874.77
#2010-01-01| .
#2010-01-04| 883.01
#2010-01-05| 887.11
#2010-01-06| 889.23
#2010-01-07| 881.00
#2010-01-08| 876.65
#2010-01-11| 884.71
#2010-01-12| 884.56
#2010-01-13| 878.00
#2010-01-14| 881.62
#2010-01-15| 884.39
#2010-01-18| .
#2010-01-19| 883.31
#2010-01-20| 873.50
#2010-01-21| 871.70
#2010-01-22| 867.70
#2010-01-25| 867.77
#2010-01-26| 853.15
#2010-01-27| 843.33
#2010-01-28| 848.93
#2010-01-29| 846.49
#2010-02-01| 846.49
#2010-02-02| 849.29
#2010-02-03| 852.95
#2010-02-04| 846.76
#2010-02-05| 828.80
#2010-02-08| 822.96
#2010-02-09| 827.06
#2010-02-10| 840.37
#2010-02-11| 841.25
#2010-02-12| 843.76
#2010-02-15| .
#2010-02-16| 843.76
#2010-02-17| 844.62
#2010-02-18| 851.12
#2010-02-19| 848.32
#2010-02-22| 853.21
#2010-02-23| 851.46
#2010-02-24| 850.37
#2010-02-25| 846.20
#2010-02-26| 846.20
#2010-03-01| 855.37
#2010-03-02| 855.80
#2010-03-03| 860.34
#2010-03-04| 857.24
#2010-03-05| 861.70
#2010-03-08| 874.43
#2010-03-09| 870.10
#2010-03-10| 878.45
#2010-03-11| 879.79
#2010-03-12| 880.37
#2010-03-15| 866.61
#2010-03-16| 869.54
#2010-03-17| 875.04
#2010-03-18| 874.58
#2010-03-19| 874.93
#2010-03-22| 867.35
#2010-03-23| 872.83
#2010-03-24| 873.31
#2010-03-25| 874.71
#2010-03-26| 877.22
#2010-03-29| 890.45
#2010-03-30| 891.70
#2010-03-31| 893.47
#2010-04-01| 896.88
#2010-04-02| .
#2010-04-05| 912.00
#2010-04-06| 939.95
#2010-04-07| 951.31
#2010-04-08| 951.13
#2010-04-09| 955.41
#2010-04-12| 954.34
#2010-04-13| 932.73
#2010-04-14| 945.29
#2010-04-15| 950.61
#2010-04-16| 950.73
#2010-04-19| 938.11
#2010-04-20| 950.33
#2010-04-21| 941.92
#2010-04-22| 942.28
#2010-04-23| 944.13
#2010-04-26| 951.03
#2010-04-27| 949.70
#2010-04-28| 941.11
#2010-04-29| 945.96
#2010-04-30| 953.74
#2010-05-03| 941.15
#2010-05-04| 941.80
#2010-05-05| 933.91
#2010-05-06| 925.74
#2010-05-07| 917.89
#2010-05-10| 948.31
#2010-05-11| 946.30
#2010-05-12| 945.56
#2010-05-13| 946.65
#2010-05-14| 949.37
#2010-05-17| 936.14
#2010-05-18| 938.74
#2010-05-19| 918.81
#2010-05-20| 909.05
#2010-05-21| 882.36
#2010-05-24| 880.16
#2010-05-25| 863.02
#2010-05-26| 876.06
#2010-05-27| 894.20
#2010-05-28| 894.20
#2010-05-31| .
#2010-06-01| 899.48
#2010-06-02| 901.28
#2010-06-03| 915.02
#2010-06-04| 912.49
#2010-06-07| 889.65
#2010-06-08| 894.42
#2010-06-09| 899.61
#2010-06-10| 904.46
#2010-06-11| 909.23
#2010-06-14| 921.36
#2010-06-15| 913.55
#2010-06-16| 916.30
#2010-06-17| 917.66
#2010-06-18| 960.65
#2010-06-21| 963.47
#2010-06-22| 943.79
#2010-06-23| 943.06
#2010-06-24| 936.62
#2010-06-25| 933.62
#2010-06-28| 942.26
#2010-06-29| 930.13
#2010-06-30| 929.48
#2010-07-01| 925.02
#2010-07-02| 931.53
#2010-07-05| .
#2010-07-06| 939.74
#2010-07-07| 934.67
#2010-07-08| 941.40
#2010-07-09| 946.68
#2010-07-12| 943.66
#2010-07-13| 947.21
#2010-07-14| 960.07
#2010-07-15| 956.17
#2010-07-16| 955.37
#2010-07-19| 947.00
#2010-07-20| 956.47
#2010-07-21| 957.62
#2010-07-22| 952.45
#2010-07-23| 959.75
#2010-07-26| 960.77
#2010-07-27| 967.57
#2010-07-28| 964.50
#2010-07-29| 968.99
#2010-07-30| 969.15
#2010-08-02| 975.95
#2010-08-03| 982.67
#2010-08-04| 981.84
#2010-08-05| 985.31
#2010-08-06| 987.29
#2010-08-09| 988.75
#2010-08-10| 981.94
#2010-08-11| 973.60
#2010-08-12| 963.90
#2010-08-13| 972.88
#2010-08-16| 968.64
#2010-08-17| 975.77
#2010-08-18| 978.74
#2010-08-19| 995.43
#2010-08-20| 997.95
#2010-08-23|1002.00
#2010-08-24| 992.60
#2010-08-25| 994.22
#2010-08-26| 994.00
#2010-08-27| 995.63
#2010-08-30|1000.34
#2010-08-31|1000.34
#2010-09-01|1016.46
#2010-09-02|1028.84
#2010-09-03|1028.08
#2010-09-06| .
#2010-09-07|1025.83
#2010-09-08|1026.00
#2010-09-09|1027.54
#2010-09-10|1027.54
#2010-09-13|1050.78
#2010-09-14|1053.50
#2010-09-15|1048.92
#2010-09-16|1048.92
#2010-09-17|1040.09
#2010-09-20|1040.40
#2010-09-21|1041.89
#2010-09-22|1046.90
#2010-09-23|1039.97
#2010-09-24|1033.81
#2010-09-27|1042.00
#2010-09-28|1031.05
#2010-09-29|1031.36
#2010-09-30|1029.58
#2010-10-01|1034.32
#2010-10-04|1032.46
#2010-10-05|1032.14
#2010-10-06|1042.07
#2010-10-07|1041.45
#2010-10-08|1028.98
#2010-10-11|1029.81
#2010-10-12|1027.45
#2010-10-13|1034.20
#2010-10-14|1043.00
#2010-10-15|1048.16
#2010-10-18|1033.68
#2010-10-19|1030.97
#2010-10-20|1026.98
#2010-10-21|1033.37
#2010-10-22|1026.35
#2010-10-25|1034.63
#2010-10-26|1040.50
#2010-10-27|1034.17
#2010-10-28|1037.10
#2010-10-29|1029.54
#2010-11-01|1035.15
#2010-11-02|1036.16
#2010-11-03|1040.41
#2010-11-04|1041.55
#2010-11-05|1041.55
#2010-11-08|1037.02
#2010-11-09|1045.46
#2010-11-10|1052.37
#2010-11-11|1035.12
#2010-11-12|1012.38
#2010-11-15|1006.32
#2010-11-16|1027.12
#2010-11-17|1027.12
#2010-11-18|1028.37
#2010-11-19|1032.81
#2010-11-22|1030.87
#2010-11-23|1002.49
#2010-11-24|1007.73
#2010-11-25| .
#2010-11-26| 998.85
#2010-11-29|1003.44
#2010-11-30| 988.79
#2010-12-01| 988.70
#2010-12-02| 996.14
#2010-12-03| 992.64
#2010-12-06| 990.30
#2010-12-07| 990.30
#2010-12-08|1002.79
#2010-12-09|1020.70
#2010-12-10|1004.99
#2010-12-13|1010.41
#2010-12-14|1000.70
#2010-12-15| 994.74
#2010-12-16| 979.27
#2010-12-17| 983.87
#2010-12-20| 977.68
#2010-12-21| 984.03
#2010-12-22| 987.74
#2010-12-23|1000.89
#2010-12-24| .
#2010-12-27|1002.21
#2010-12-28|1002.10
#2010-12-29|1006.72
#2010-12-30|1005.53
#2010-12-31|1005.53
#2011-01-03|1018.60
#2011-01-04|1017.35
#2011-01-05|1009.93
#2011-01-06|1002.09
#2011-01-07|1003.49
#2011-01-10| 998.39
#2011-01-11|1003.13
#2011-01-12|1005.37
#2011-01-13|1008.30
#2011-01-14|1003.29
#2011-01-17| .
#2011-01-18| 995.72
#2011-01-19| 998.54
#2011-01-20| 998.54
#2011-01-21| 996.11
#2011-01-24| 994.49
#2011-01-25| 988.10
#2011-01-26| 977.75
#2011-01-27| 978.62
#2011-01-28| 962.09
#2011-01-31| 950.28
#2011-02-01| 950.28
#2011-02-02| 954.03
#2011-02-03| 954.03
#2011-02-04| 954.03
#2011-02-07| 960.47
#2011-02-08| 963.44
#2011-02-09| 961.37
#2011-02-10| 933.64
#2011-02-11| 926.76
#2011-02-14| 948.04
#2011-02-15| 948.04
#2011-02-16| 952.99
#2011-02-17| 952.09
#2011-02-18| 968.84
#2011-02-21| .
#2011-02-22| 968.08
#2011-02-23| 967.09
#2011-02-24| 953.67
#2011-02-25| 945.76
#2011-02-28| 946.85
#2011-03-01| 944.69
#2011-03-02| 947.78
#2011-03-03| 953.73
#2011-03-04| 959.89
#2011-03-07| 953.58
#2011-03-08| 955.34
#2011-03-09| 956.80
#2011-03-10| 949.05
#2011-03-11| 939.93
#2011-03-14| 922.61
#2011-03-15| 906.94
#2011-03-16| 918.03
#2011-03-17| 919.61
#2011-03-18| 938.23
#2011-03-21| 949.12
#2011-03-22| 947.00
#2011-03-23| 942.29
#2011-03-24| 938.03
#2011-03-25| 934.06
#2011-03-28| 925.12
#2011-03-29| 923.85
#2011-03-30| 933.86
#2011-03-31| 955.91
#2011-04-01| 950.97
#2011-04-04| 951.56
#2011-04-05| 956.04
#2011-04-06| 952.45
#2011-04-07| 950.09
#2011-04-08| 942.53
#2011-04-11| 933.92
#2011-04-12| 931.80
#2011-04-13| 943.88
#2011-04-14| 931.69
#2011-04-15| 928.92
#2011-04-18| 931.83
#2011-04-19| 928.94
#2011-04-20| 941.58
#2011-04-21| 935.12
#2011-04-22| .
#2011-04-25| 940.90
#2011-04-26| 955.01
#2011-04-27| 956.05
#2011-04-28| 963.41
#2011-04-29| 958.22
#2011-05-02| 958.22
#2011-05-03| 948.55
#2011-05-04| 952.44
#2011-05-05| 940.70
#2011-05-06| 951.28
#2011-05-09| 952.04
#2011-05-10| 945.67
#2011-05-11| 956.02
#2011-05-12| 937.02
#2011-05-13| 944.95
#2011-05-16| 929.31
#2011-05-17| 929.31
#2011-05-18| 950.48
#2011-05-19| 963.91
#2011-05-20| 967.45
#2011-05-23| 944.09
#2011-05-24| 976.51
#2011-05-25| 938.00
#2011-05-26| 962.90
#2011-05-27| 992.31
#2011-05-30| .
#2011-05-31|1049.60
#2011-06-01|1049.68
#2011-06-02|1037.38
#2011-06-03|1040.38
#2011-06-06|1033.96
#2011-06-07|1029.94
#2011-06-08|1023.02
#2011-06-09|1011.57
#2011-06-10|1015.95
#2011-06-13| 991.57
#2011-06-14| 986.40
#2011-06-15|1007.32
#2011-06-16|1001.85
#2011-06-17|1004.82
#2011-06-20|1001.44
#2011-06-21|1006.43
#2011-06-22|1009.36
#2011-06-23|1006.48
#2011-06-24|1002.56
#2011-06-27| 987.22
#2011-06-28| 991.72
#2011-06-29|1003.28
#2011-06-30|1011.50
#2011-07-01|1010.00
#2011-07-04| .
#2011-07-05|1011.16
#2011-07-06|1012.23
#2011-07-07|1007.02
#2011-07-08|1017.42
#2011-07-11|1008.12
#2011-07-12|1001.92
#2011-07-13|1006.45
#2011-07-14|1010.26
#2011-07-15|1008.10
#2011-07-18| 976.19
#2011-07-19| 975.61
#2011-07-20| 985.55
#2011-07-21| 981.88
#2011-07-22| 959.87
#2011-07-25| 951.81
#2011-07-26| 950.33
#2011-07-27| 947.74
#2011-07-28| 943.23
#2011-07-29| 932.52
#2011-08-01| 956.21
#2011-08-02| 938.25
#2011-08-03| 923.54
#2011-08-04| 920.65
#2011-08-05| 908.11
#2011-08-08| 882.83
#2011-08-09| 846.56
#2011-08-10| 872.08
#2011-08-11| 888.37
#2011-08-12| 895.51
#2011-08-15| 916.30
#2011-08-16| 898.48
#2011-08-17| 902.10
#2011-08-18| 881.13
#2011-08-19| 861.56
#2011-08-22| 857.11
#2011-08-23| 854.18
#2011-08-24| 838.63
#2011-08-25| 828.21
#2011-08-26| 817.29
#2011-08-29| 816.45
#2011-08-30| 816.45
#2011-08-31| 816.45
#2011-09-01| 816.45
#2011-09-02| 835.40
#2011-09-05| .
#2011-09-06| 809.93
#2011-09-07| 818.63
#2011-09-08| 833.82
#2011-09-09| 829.65
#2011-09-12| 797.95
#2011-09-13| 803.26
#2011-09-14| 782.67
#2011-09-15| 764.12
#2011-09-16| 764.12
#2011-09-19| 767.73
#2011-09-20| 768.42
#2011-09-21| 769.87
#2011-09-22| 742.07
#2011-09-23| 737.87
#2011-09-26| 728.47
#2011-09-27| 748.84
#2011-09-28| 742.91
#2011-09-29| 755.55
#2011-09-30| 750.04
#2011-10-03| 729.91
#2011-10-04| 729.51
#2011-10-05| 739.39
#2011-10-06| 757.83
#2011-10-07| 776.37
#2011-10-10| 775.34
#2011-10-11| 772.85
#2011-10-12| 787.22
#2011-10-13| 786.60
#2011-10-14| 785.76
#2011-10-17| 837.56
#2011-10-18| 797.69
#2011-10-19| 829.82
#2011-10-20| 821.52
#2011-10-21| 806.23
#2011-10-24| 827.42
#2011-10-25| 848.03
#2011-10-26| 848.03
#2011-10-27| 864.64
#2011-10-28| 877.95
#2011-10-31| 889.29
#2011-11-01| 849.21
#2011-11-02| 853.00
#2011-11-03| 836.54
#2011-11-04| 858.94
#2011-11-07| 858.94
#2011-11-08| 853.42
#2011-11-09| 864.10
#2011-11-10| 835.42
#2011-11-11| 832.09
#2011-11-14| 850.71
#2011-11-15| 841.94
#2011-11-16| 828.26
#2011-11-17| 816.73
#2011-11-18| 799.78
#2011-11-21| 784.69
#2011-11-22| 795.42
#2011-11-23| 778.83
#2011-11-24| .
#2011-11-25| 769.70
#2011-11-28| 769.70
#2011-11-29| 784.17
#2011-11-30| 815.05
#2011-12-01| 831.71
#2011-12-02| 832.53
#2011-12-05| 836.93
#2011-12-06| 827.49
#2011-12-07| 812.88
#2011-12-08| 813.37
#2011-12-09| 805.67
#2011-12-12| 801.40
#2011-12-13| 789.18
#2011-12-14| 786.70
#2011-12-15| 784.51
#2011-12-16| 787.53
#2011-12-19| 793.30
#2011-12-20| 801.39
#2011-12-21| 831.76
#2011-12-22| 835.73
#2011-12-23| 841.84
#2011-12-26| .
#2011-12-27| 833.56
#2011-12-28| 836.00
#2011-12-29| 831.12
#2011-12-30| 847.04
#2012-01-02| .
#2012-01-03| 860.44
#2012-01-04| 865.28
#2012-01-05| 863.57
#2012-01-06| 862.88
#2012-01-09| 875.23
#2012-01-10| 876.57
#2012-01-11| 885.92
#2012-01-12| 893.35
#2012-01-13| 896.36
#2012-01-16| .
#2012-01-17| 894.03
#2012-01-18| 887.21
#2012-01-19| 891.20
#2012-01-20| 892.24
#2012-01-23| 892.24
#2012-01-24| 892.24
#2012-01-25| 899.47
#2012-01-26| 913.02
#2012-01-27| 906.59
#2012-01-30| 886.83
#2012-01-31| 898.97
#2012-02-01| 898.97
#2012-02-02| 908.81
#2012-02-03| 906.63
#2012-02-06| 906.63
#2012-02-07| 906.63
#2012-02-08| 952.16
#2012-02-09| 946.52
#2012-02-10| 919.64
#2012-02-13| 931.49
#2012-02-14| 914.96
#2012-02-15| 914.96
#2012-02-16| 892.46
#2012-02-17| 909.29
#2012-02-20| .
#2012-02-21| 913.32
#2012-02-22| 913.14
#2012-02-23| 923.15
#2012-02-24| 934.97
#2012-02-27| 933.57
#2012-02-28| 933.59
#2012-02-29| 959.75
#2012-03-01| 949.71
#2012-03-02| 955.11
#2012-03-05| 955.67
#2012-03-06| 949.01
#2012-03-07| 936.77
#2012-03-08| 950.55
#2012-03-09| 964.29
#2012-03-12| 960.60
#2012-03-13| 944.23
#2012-03-14| 957.99
#2012-03-15| 965.53
#2012-03-16| 944.60
#2012-03-19| 961.81
#2012-03-20| 961.98
#2012-03-21| 969.62
#2012-03-22| 978.84
#2012-03-23| 977.78
#2012-03-26| 954.29
#2012-03-27| 963.21
#2012-03-28| 952.73
#2012-03-29| 945.87
#2012-03-30| 957.95
#2012-04-02| 972.85
#2012-04-03| 973.40
#2012-04-04| 956.83
#2012-04-05| 958.13
#2012-04-06| .
#2012-04-09| 949.25
#2012-04-10| 940.69
#2012-04-11| 940.69
#2012-04-12| 959.36
#2012-04-13| 973.38
#2012-04-16| 959.76
#2012-04-17| 957.50
#2012-04-18| 961.14
#2012-04-19| 962.79
#2012-04-20| 955.23
#2012-04-23| 944.61
#2012-04-24| 954.43
#2012-04-25| 942.37
#2012-04-26| 943.15
#2012-04-27| 939.87
#2012-04-30| 945.73
#2012-05-01| 945.73
#2012-05-02| 948.65
#2012-05-03| 950.68
#2012-05-04| 964.74
#2012-05-07| 949.90
#2012-05-08| 951.45
#2012-05-09| 947.02
#2012-05-10| 949.31
#2012-05-11| 946.31
#2012-05-14| 932.71
#2012-05-15| 932.68
#2012-05-16| 887.59
#2012-05-17| 904.20
#2012-05-18| 899.65
#2012-05-21| 913.49
#2012-05-22| 921.85
#2012-05-23| 912.50
#2012-05-24| 925.20
#2012-05-25| 926.36
#2012-05-28| .
#2012-05-29| 932.37
#2012-05-30| 930.92
#2012-05-31| 939.62
#2012-06-01| 917.00
#2012-06-04| 903.24
#2012-06-05| 904.95
#2012-06-06| 915.09
#2012-06-07| 918.98
#2012-06-08| 916.21
#2012-06-11| 934.38
#2012-06-12| 926.85
#2012-06-13| 929.80
#2012-06-14| 922.82
#2012-06-15| 942.04
#2012-06-18| 948.79
#2012-06-19| 957.64
#2012-06-20| 969.35
#2012-06-21| 961.30
#2012-06-22| 965.45
#2012-06-25| 970.69
#2012-06-26| 960.95
#2012-06-27| 962.68
#2012-06-28| 958.36
#2012-06-29| 969.77
#2012-07-02| 972.58
#2012-07-03| 976.88
#2012-07-04| .
#2012-07-05| 973.52
#2012-07-06| 973.58
#2012-07-09| 964.33
#2012-07-10| 963.78
#2012-07-11| 955.61
#2012-07-12| 935.65
#2012-07-13| 941.24
#2012-07-16| 962.26
#2012-07-17| 965.89
#2012-07-18| 969.24
#2012-07-19| 969.83
#2012-07-20| 982.11
#2012-07-23| 961.94
#2012-07-24| 956.58
#2012-07-25| 966.77
#2012-07-26| 964.03
#2012-07-27| 967.64
#2012-07-30| 970.07
#2012-07-31| 970.22
#2012-08-01| 975.15
#2012-08-02| 991.73
#2012-08-03| 986.23
#2012-08-06| 996.12
#2012-08-07| 988.29
#2012-08-08| 993.49
#2012-08-09| 994.80
#2012-08-10| 995.36
#2012-08-13| 990.14
#2012-08-14| 994.21
#2012-08-15| 993.56
#2012-08-16| 988.58
#2012-08-17| 973.70
#2012-08-20| 973.70
#2012-08-21| 973.70
#2012-08-22| 984.44
#2012-08-23| 990.85
#2012-08-24| 983.68
#2012-08-27| 984.67
#2012-08-28| 977.74
#2012-08-29| 975.69
#2012-08-30| 975.13
#2012-08-31| 975.13
#2012-09-03| .
#2012-09-04| 978.70
#2012-09-05| 963.90
#2012-09-06| 960.36
#2012-09-07| 972.93
#2012-09-10| 965.51
#2012-09-11| 956.84
#2012-09-12| 954.06
#2012-09-13| 974.45
#2012-09-14| 995.84
#2012-09-17| 995.84
#2012-09-18| 991.97
#2012-09-19| 994.38
#2012-09-20| 978.59
#2012-09-21| 986.63
#2012-09-24| 975.80
#2012-09-25| 985.20
#2012-09-26| 973.82
#2012-09-27| 983.42
#2012-09-28| 990.86
#2012-10-01| 990.74
#2012-10-02|1000.33
#2012-10-03|1001.79
#2012-10-04|1009.57
#2012-10-05| 999.82
#2012-10-08| 991.86
#2012-10-09| 993.89
#2012-10-10| 995.54
#2012-10-11| 990.31
#2012-10-12| 993.73
#2012-10-15| 994.16
#2012-10-16| 994.76
#2012-10-17| 998.91
#2012-10-18|1005.78
#2012-10-19|1008.35
#2012-10-22| 999.49
#2012-10-23| 999.58
#2012-10-24| 995.19
#2012-10-25|1003.77
#2012-10-26|1003.77
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 997.41
#2012-11-01|1003.50
#2012-11-02| 997.16
#2012-11-05| 990.57
#2012-11-06| 988.62
#2012-11-07| 994.97
#2012-11-08| 990.92
#2012-11-09| 987.15
#2012-11-12| 978.43
#2012-11-13| 978.43
#2012-11-14| 986.90
#2012-11-15| 986.90
#2012-11-16| 975.46
#2012-11-19| 981.33
#2012-11-20| 980.58
#2012-11-21| 974.32
#2012-11-22| .
#2012-11-23| 992.48
#2012-11-26| 994.02
#2012-11-27| 989.02
#2012-11-28| 991.34
#2012-11-29| 991.28
#2012-11-30|1000.00
#2012-12-03| 993.59
#2012-12-04| 994.42
#2012-12-05| 996.54
#2012-12-06| 997.04
#2012-12-07| 995.36
#2012-12-10|1001.04
#2012-12-11|1007.70
#2012-12-12|1011.84
#2012-12-13|1005.85
#2012-12-14|1005.12
#2012-12-17| 990.78
#2012-12-18| 996.41
#2012-12-19|1006.50
#2012-12-20|1000.78
#2012-12-21| 993.97
#2012-12-24|1004.94
#2012-12-25|1004.94
#2012-12-26| 992.59
#2012-12-27|1002.17
#2012-12-28|1003.88
#2012-12-31|1013.09
#2013-01-01|1013.09
#2013-01-02|1009.73
#2013-01-03|1020.29
#2013-01-04|1014.44
#2013-01-07|1019.92
#2013-01-08|1022.40
#2013-01-09|1022.69
#2013-01-10|1018.36
#2013-01-11|1012.65
#2013-01-14|1020.12
#2013-01-15|1023.84
#2013-01-16|1015.62
#2013-01-17|1017.20
#2013-01-18|1020.18
#2013-01-21| 992.14
#2013-01-22| 985.20
#2013-01-23| 979.15
#2013-01-24| 979.15
#2013-01-25| 984.53
#2013-01-28| 984.53
#2013-01-29| 972.17
#2013-01-30| 957.90
#2013-01-31| 940.81
#2013-02-01| 940.81
#2013-02-04| 946.30
#2013-02-05| 950.88
#2013-02-06| 929.77
#2013-02-07| 925.08
#2013-02-08| 924.00
#2013-02-11| 924.00
#2013-02-12| 924.00
#2013-02-13| 924.67
#2013-02-14| 931.96
#2013-02-15| 925.12
#2013-02-18| 922.00
#2013-02-19| 919.91
#2013-02-20| 928.79
#2013-02-21| 924.84
#2013-02-22| 931.94
#2013-02-25| 939.22
#2013-02-26| 932.32
#2013-02-27| 936.22
#2013-02-28| 947.79
#2013-03-01| 944.94
#2013-03-04| 938.63
#2013-03-05| 944.91
#2013-03-06| 957.06
#2013-03-07| 952.21
#2013-03-08| 958.83
#2013-03-11| 965.00
#2013-03-12| 958.41
#2013-03-13| 944.57
#2013-03-14| 940.93
#2013-03-15| 949.42
#2013-03-18| 918.65
#2013-03-19| 924.54
#2013-03-20| 936.67
#2013-03-21| 937.61
#2013-03-22| 936.54
#2013-03-25| 950.50
#2013-03-26| 948.52
#2013-03-27| 954.72
#2013-03-28| 954.44
#2013-03-29| 954.93
#2013-04-01| 956.43
#2013-04-02| 984.86
#2013-04-03| 980.87
#2013-04-04| 987.75
#2013-04-05| 986.35
#2013-04-08| 995.36
#2013-04-09|1002.39
#2013-04-10|1017.55
#2013-04-11|1017.80
#2013-04-12|1003.83
#2013-04-15| 997.58
#2013-04-16| 998.59
#2013-04-17|1026.83
#2013-04-18|1020.34
#2013-04-19|1012.04
#2013-04-22|1013.17
#2013-04-23|1001.63
#2013-04-24|1008.50
#2013-04-25|1011.57
#2013-04-26|1014.91
#2013-04-29|1011.61
#2013-04-30|1012.18
#2013-05-01|1012.18
#2013-05-02|1001.64
#2013-05-03|1002.42
#2013-05-06|1065.53
#2013-05-07|1075.79
#2013-05-08|1077.01
#2013-05-09|1071.97
#2013-05-10|1095.80
#2013-05-13|1099.71
#2013-05-14|1102.24
#2013-05-15|1092.74
#2013-05-16|1072.10
#2013-05-17|1067.50
#2013-05-20|1062.79
#2013-05-21|1074.13
#2013-05-22|1073.41
#2013-05-23|1060.80
#2013-05-24|1060.80
#2013-05-27|1064.73
#2013-05-28|1065.62
#2013-05-29|1052.72
#2013-05-30|1044.83
#2013-05-31|1032.27
#2013-06-03|1029.12
#2013-06-04|1037.10
#2013-06-05|1038.35
#2013-06-06|1039.78
#2013-06-07|1046.59
#2013-06-10|1039.03
#2013-06-11|1026.21
#2013-06-12|1027.77
#2013-06-13|1005.75
#2013-06-14|1027.05
#2013-06-17|1025.21
#2013-06-18|1017.49
#2013-06-19|1014.83
#2013-06-20| 998.51
#2013-06-21| 998.35
#2013-06-24| 979.91
#2013-06-25| 985.70
#2013-06-26| 992.34
#2013-06-27|1009.97
#2013-06-28|1017.25
#2013-07-01|1013.66
#2013-07-02|1010.29
#2013-07-03|1004.87
#2013-07-04|1011.61
#2013-07-05|1018.36
#2013-07-08|1003.05
#2013-07-09|1015.42
#2013-07-10|1022.99
#2013-07-11|1041.05
#2013-07-12|1036.73
#2013-07-15|1030.07
#2013-07-16|1036.38
#2013-07-17|1050.83
#2013-07-18|1055.46
#2013-07-19|1078.63
#2013-07-22|1076.82
#2013-07-23|1079.61
#2013-07-24|1074.81
#2013-07-25|1075.42
#2013-07-26|1073.63
#2013-07-29|1062.04
#2013-07-30|1056.89
#2013-07-31|1027.82
#2013-08-01|1032.03
#2013-08-02|1030.91
#2013-08-05|1042.09
#2013-08-06|1033.21
#2013-08-07|1027.87
#2013-08-08|1027.87
#2013-08-09|1027.87
#2013-08-12|1037.45
#2013-08-13|1039.12
#2013-08-14|1032.23
#2013-08-15|1027.19
#2013-08-16|1026.98
#2013-08-19|1020.94
#2013-08-20|1003.02
#2013-08-21| 993.83
#2013-08-22| 965.64
#2013-08-23| 971.98
#2013-08-26| 971.65
#2013-08-27| 960.12
#2013-08-28| 950.26
#2013-08-29| 960.26
#2013-08-30| 979.38
#2013-09-02| 976.20
#2013-09-03| 987.11
#2013-09-04| 990.10
#2013-09-05| 983.25
#2013-09-06| 977.71
#2013-09-09| 994.75
#2013-09-10|1013.63
#2013-09-11|1019.94
#2013-09-12|1015.17
#2013-09-13|1014.66
#2013-09-16|1014.66
#2013-09-17|1027.62
#2013-09-18|1032.90
#2013-09-19|1068.86
#2013-09-20|1062.94
#2013-09-23|1052.48
#2013-09-24|1045.61
#2013-09-25|1044.19
#2013-09-26|1038.17
#2013-09-27|1032.54
#2013-09-30|1025.77
#2013-10-01|1030.84
#2013-10-02|1031.05
#2013-10-03|1039.08
#2013-10-04|1046.86
#2013-10-07|1044.37
#2013-10-08|1048.52
#2013-10-09|1047.15
#2013-10-10|1052.92
#2013-10-11|1056.70
#2013-10-14|1055.50
#2013-10-15|1055.50
#2013-10-16|1062.20
#2013-10-17|1076.35
#2013-10-18|1081.86
#2013-10-21|1087.92
#2013-10-22|1087.64
#2013-10-23|1103.33
#2013-10-24|1111.04
#2013-10-25|1108.91
#2013-10-28|1117.78
#2013-10-29|1112.98
#2013-10-30|1121.23
#2013-10-31|1120.72
#2013-11-01|1111.21
#2013-11-04|1105.01
#2013-11-05|1105.01
#2013-11-06|1109.50
#2013-11-07|1105.05
#2013-11-08|1107.35
#2013-11-11|1102.55
#2013-11-12|1101.34
#2013-11-13|1095.84
#2013-11-14|1102.08
#2013-11-15|1101.97
#2013-11-18|1105.54
#2013-11-19|1121.11
#2013-11-20|1116.07
#2013-11-21|1114.00
#2013-11-22|1112.91
#2013-11-25|1112.35
#2013-11-26|1120.06
#2013-11-27|1110.91
#2013-11-28|1117.57
#2013-11-29|1119.90
#2013-12-02|1130.93
#2013-12-03|1164.65
#2013-12-04|1147.45
#2013-12-05|1148.48
#2013-12-06|1144.76
#2013-12-09|1159.20
#2013-12-10|1167.94
#2013-12-11|1172.41
#2013-12-12|1157.76
#2013-12-13|1159.71
#2013-12-16|1164.99
#2013-12-17|1163.89
#2013-12-18|1157.33
#2013-12-19|1161.38
#2013-12-20|1147.36
#2013-12-23|1149.50
#2013-12-24|1150.84
#2013-12-25|1150.84
#2013-12-26|1148.54
#2013-12-27|1179.20
#2013-12-30|1173.61
#2013-12-31|1167.57
#2014-01-01|1167.57
#2014-01-02|1150.51
#2014-01-03|1137.50
#2014-01-06|1145.49
#2014-01-07|1144.29
#2014-01-08|1185.06
#2014-01-09|1175.94
#2014-01-10|1174.25
#2014-01-13|1180.93
#2014-01-14|1180.93
#2014-01-15|1166.17
#2014-01-16|1148.99
#2014-01-17|1148.99
#2014-01-20|1131.40
#2014-01-21|1142.34
#2014-01-22|1148.31
#2014-01-23|1136.01
#2014-01-24|1137.07
#2014-01-27|1090.72
#2014-01-28|1105.88
#2014-01-29|1111.72
#2014-01-30|1139.66
#2014-01-31|1139.66
#2014-02-03|1139.66
#2014-02-04|1118.84
#2014-02-05|1124.90
#2014-02-06|1138.48
#2014-02-07|1148.04
#2014-02-10|1147.00
#2014-02-11|1148.95
#2014-02-12|1155.41
#2014-02-13|1149.21
#2014-02-14|1164.47
#2014-02-17|1174.13
#2014-02-18|1168.66
#2014-02-19|1171.33
#2014-02-20|1164.71
#2014-02-21|1159.78
#2014-02-24|1166.37
#2014-02-25|1170.37
#2014-02-26|1163.13
#2014-02-27|1167.48
#2014-02-28|1166.23
#2014-03-03|1161.39
#2014-03-04|1163.46
#2014-03-05|1160.44
#2014-03-06|1175.09
#2014-03-07|1168.02
#2014-03-10|1153.18
#2014-03-11|1154.69
#2014-03-12|1146.04
#2014-03-13|1150.85
#2014-03-14|1143.34
#2014-03-17|1144.69
#2014-03-18|1143.98
#2014-03-19|1139.60
#2014-03-20|1133.65
#2014-03-21|1131.33
#2014-03-24|1138.06
#2014-03-25|1132.73
#2014-03-26|1132.59
#2014-03-27|1142.88
#2014-03-28|1144.69
#2014-03-31|1148.87
#2014-04-01|1148.59
#2014-04-02|1132.61
#2014-04-03|1113.76
#2014-04-04|1111.89
#2014-04-07|1134.04
#2014-04-08|1151.60
#2014-04-09|1164.40
#2014-04-10|1174.83
#2014-04-11|1165.68
#2014-04-14|1156.63
#2014-04-15|1155.28
#2014-04-16|1153.40
#2014-04-17|1152.91
#2014-04-18|1155.42
#2014-04-21|1160.25
#2014-04-22|1153.21
#2014-04-23|1176.77
#2014-04-24|1173.69
#2014-04-25|1166.65
#2014-04-28|1158.38
#2014-04-29|1163.30
#2014-04-30|1159.44
#2014-05-01|1159.44
#2014-05-02|1166.68
#2014-05-05|1162.75
#2014-05-06|1163.93
#2014-05-07|1166.51
#2014-05-08|1185.31
#2014-05-09|1187.89
#2014-05-12|1183.43
#2014-05-13|1183.43
#2014-05-14|1205.77
#2014-05-15|1189.83
#2014-05-16|1191.31
#2014-05-19|1211.01
#2014-05-20|1212.03
#2014-05-21|1219.47
#2014-05-22|1205.36
#2014-05-23|1207.57
#2014-05-26|1209.25
#2014-05-27|1206.61
#2014-05-28|1204.65
#2014-05-29|1212.12
#2014-05-30|1180.61
#2014-06-02|1174.92
#2014-06-03|1187.13
#2014-06-04|1171.12
#2014-06-05|1184.25
#2014-06-06|1174.90
#2014-06-09|1175.18
#2014-06-10|1181.52
#2014-06-11|1179.47
#2014-06-12|1173.15
#2014-06-13|1174.09
#2014-06-16|1162.86
#2014-06-17|1153.62
#2014-06-18|1152.66
#2014-06-19|1161.80
#2014-06-20|1163.50
#2014-06-23|1153.39
#2014-06-24|1175.34
#2014-06-25|1173.49
#2014-06-26|1178.11
#2014-06-27|1175.59
#2014-06-30|1180.31
#2014-07-01|1185.10
#2014-07-02|1195.16
#2014-07-03|1205.14
#2014-07-04|1206.03
#2014-07-07|1211.12
#2014-07-08|1223.06
#2014-07-09|1219.24
#2014-07-10|1207.86
#2014-07-11|1198.23
#2014-07-14|1191.21
#2014-07-15|1191.21
#2014-07-16|1196.71
#2014-07-17|1192.84
#2014-07-18|1183.35
#2014-07-21|1183.16
#2014-07-22|1181.14
#2014-07-23|1192.01
#2014-07-24|1202.34
#2014-07-25|1195.82
#2014-07-28|1195.82
#2014-07-29|1195.82
#2014-07-30|1194.03
#2014-07-31|1186.92
#2014-08-01|1177.35
#2014-08-04|1191.00
#2014-08-05|1195.68
#2014-08-06|1186.20
#2014-08-07|1174.13
#2014-08-08|1157.25
#2014-08-11|1173.57
#2014-08-12|1175.21
#2014-08-13|1185.09
#2014-08-14|1189.95
#2014-08-15|1199.95
#2014-08-18|1189.41
#2014-08-19|1196.35
#2014-08-20|1194.63
#2014-08-21|1184.63
#2014-08-22|1194.62
#2014-08-25|1187.19
#2014-08-26|1186.29
#2014-08-27|1198.40
#2014-08-28|1197.32
#2014-08-29|1213.01
#2014-09-01|1213.01
#2014-09-02|1213.20
#2014-09-03|1217.88
#2014-09-04|1215.76
#2014-09-05|1213.83
#2014-09-08|1226.35
#2014-09-09|1216.64
#2014-09-10|1209.70
#2014-09-11|1219.76
#2014-09-12|1223.74
#2014-09-15|1201.20
#2014-09-16|1201.20
#2014-09-17|1204.07
#2014-09-18|1207.22
#2014-09-19|1209.27
#2014-09-22|1192.91
#2014-09-23|1191.50
#2014-09-24|1198.47
#2014-09-25|1198.00
#2014-09-26|1198.97
#2014-09-29|1187.89
#2014-09-30|1187.30
#2014-10-01|1186.10
#2014-10-02|1191.42
#2014-10-03|1197.74
#2014-10-06|1197.74
#2014-10-07|1194.48
#2014-10-08|1181.26
#2014-10-09|1205.65
#2014-10-10|1198.16
#2014-10-13|1184.30
#2014-10-14|1183.94
#2014-10-15|1173.91
#2014-10-16|1166.87
#2014-10-17|1174.28
#2014-10-20|1183.77
#2014-10-21|1191.46
#2014-10-22|1191.46
#2014-10-23|1209.61
#2014-10-24|1226.56
#2014-10-27|1236.19
#2014-10-28|1229.99
#2014-10-29|1215.19
#2014-10-30|1208.28
#2014-10-31|1228.98
#2014-11-03|1223.59
#2014-11-04|1228.96
#2014-11-05|1206.70
#2014-11-06|1190.20
#2014-11-07|1190.08
#2014-11-10|1200.86
#2014-11-11|1199.71
#2014-11-12|1210.13
#2014-11-13|1212.77
#2014-11-14|1211.23
#2014-11-17|1201.36
#2014-11-18|1214.02
#2014-11-19|1217.39
#2014-11-20|1226.83
#2014-11-21|1216.75
#2014-11-24|1240.79
#2014-11-25|1226.66
#2014-11-26|1235.83
#2014-11-27|1226.26
#2014-11-28|1205.50
#2014-12-01|1168.97
#2014-12-02|1176.54
#2014-12-03|1151.37
#2014-12-04|1125.32
#2014-12-05|1145.33
#2014-12-08|1152.29
#2014-12-09|1148.49
#2014-12-10|1163.81
#2014-12-11|1143.72
#2014-12-12|1131.85
#2014-12-15|1107.24
#2014-12-16|1110.42
#2014-12-17|1104.04
#2014-12-18|1134.18
#2014-12-19|1138.16
#2014-12-22|1143.90
#2014-12-23|1142.99
#2014-12-24|1147.21
#2014-12-25|1147.21
#2014-12-26|1157.77
#2014-12-29|1154.87
#2014-12-30|1152.64
#2014-12-31|1141.91
#2015-01-01|1141.91
#2015-01-02|1140.23
#2015-01-05|1129.79
#2015-01-06|1119.68
#2015-01-07|1110.86
#2015-01-08|1135.15
#2015-01-09|1141.85
#2015-01-12|1153.22
#2015-01-13|1148.49
#2015-01-14|1160.63
#2015-01-15|1165.93
#2015-01-16|1165.72
#2015-01-19|1169.95
#2015-01-20|1152.48
#2015-01-21|1162.75
#2015-01-22|1172.03
#2015-01-23|1199.94
#2015-01-26|1192.88
#2015-01-27|1196.32
#2015-01-28|1177.48
#2015-01-29|1171.57
#2015-01-30|1168.68
#2015-02-02|1168.68
#2015-02-03|1168.68
#2015-02-04|1192.86
#2015-02-05|1181.72
#2015-02-06|1209.48
#2015-02-09|1204.89
#2015-02-10|1200.16
#2015-02-11|1171.96
#2015-02-12|1142.75
#2015-02-13|1162.06
#2015-02-16|1160.51
#2015-02-17|1163.30
#2015-02-18|1154.62
#2015-02-19|1154.62
#2015-02-20|1154.62
#2015-02-23|1151.46
#2015-02-24|1160.15
#2015-02-25|1165.08
#2015-02-26|1176.53
#2015-02-27|1173.55
#2015-03-02|1157.02
#2015-03-03|1162.05
#2015-03-04|1166.27
#2015-03-05|1154.63
#2015-03-06|1145.24
#2015-03-09|1129.79
#2015-03-10|1119.69
#2015-03-11|1110.45
#2015-03-12|1118.05
#2015-03-13|1119.75
#2015-03-16|1112.70
#2015-03-17|1121.15
#2015-03-18|1126.66
#2015-03-19|1124.68
#2015-03-20|1110.19
#2015-03-23|1107.24
#2015-03-24|1135.15
#2015-03-25|1132.36
#2015-03-26|1131.17
#2015-03-27|1114.65
#2015-03-30|1112.27
#2015-03-31|1120.72
#2015-04-01|1120.80
#2015-04-02|1136.77
#2015-04-03|1148.83
#2015-04-06|1148.93
#2015-04-07|1160.75
#2015-04-08|1161.63
#2015-04-09|1167.95
#2015-04-10|1147.40
#2015-04-13|1128.69
#2015-04-14|1129.23
#2015-04-15|1120.70
#2015-04-16|1148.14
#2015-04-17|1159.72
#2015-04-20|1158.94
#2015-04-21|1159.71
#2015-04-22|1168.88
#2015-04-23|1161.50
#2015-04-24|1187.25
#2015-04-27|1192.40
#2015-04-28|1193.55
#2015-04-29|1187.27
#2015-04-30|1178.21
#2015-05-01|1178.21
#2015-05-04|1178.21
#2015-05-05|1157.11
#2015-05-06|1164.59
#2015-05-07|1142.09
#2015-05-08|1143.34
#2015-05-11|1129.86
#2015-05-12|1122.88
#2015-05-13|1132.99
#2015-05-14|1141.14
#2015-05-15|1157.02
#2015-05-18|1171.81
#2015-05-19|1145.40
#2015-05-20|1137.67
#2015-05-21|1142.44
#2015-05-22|1130.08
#2015-05-25|1087.62
#2015-05-26|1086.15
#2015-05-27|1086.81
#2015-05-28|1081.48
#2015-05-29|1074.78
#2015-06-01|1070.52
#2015-06-02|1064.01
#2015-06-03|1074.02
#2015-06-04|1071.47
#2015-06-05|1064.58
#2015-06-08|1046.58
#2015-06-09|1039.57
#2015-06-10|1049.74
#2015-06-11|1042.69
#2015-06-12|1037.63
#2015-06-15|1032.44
#2015-06-16|1036.52
#2015-06-17|1028.81
#2015-06-18|1008.19
#2015-06-19|1017.86
#2015-06-22|1036.29
#2015-06-23|1030.17
#2015-06-24|1013.75
#2015-06-25| 997.22
#2015-06-26| 998.37
#2015-06-29| 989.67
#2015-06-30| 999.31
#2015-07-01|1010.42
#2015-07-02| 999.43
#2015-07-03|1000.28
#2015-07-06| 989.21
#2015-07-07| 988.90
#2015-07-08| 982.54
#2015-07-09| 982.44
#2015-07-10| 985.16
#2015-07-13| 976.80
#2015-07-14| 979.95
#2015-07-15| 991.67
#2015-07-16| 974.51
#2015-07-17| 974.51
#2015-07-20| 970.08
#2015-07-21| 976.02
#2015-07-22| 974.76
#2015-07-23| 971.41
#2015-07-24| 969.01
#2015-07-27| 959.88
#2015-07-28| 959.21
#2015-07-29| 954.22
#2015-07-30| 951.39
#2015-07-31| 957.55
#2015-08-03| 955.87
#2015-08-04| 932.96
#2015-08-05| 918.07
#2015-08-06| 885.57
#2015-08-07| 880.85
#2015-08-10| 851.57
#2015-08-11| 842.06
#2015-08-12| 811.69
#2015-08-13| 823.14
#2015-08-14| 794.75
#2015-08-17| 776.02
#2015-08-18| 781.38
#2015-08-19| 779.25
#2015-08-20| 771.06
#2015-08-21| 773.00
#2015-08-24| 748.63
#2015-08-25| 766.97
#2015-08-26| 786.08
#2015-08-27| 804.62
#2015-08-28| 808.40
#2015-08-31| 808.40
#2015-09-01| 818.57
#2015-09-02| 805.78
#2015-09-03| 805.08
#2015-09-04| 794.53
#2015-09-07| 778.47
#2015-09-08| 780.40
#2015-09-09| 787.49
#2015-09-10| 786.69
#2015-09-11| 793.26
#2015-09-14| 835.74
#2015-09-15| 844.08
#2015-09-16| 844.08
#2015-09-17| 860.71
#2015-09-18| 868.60
#2015-09-21| 855.90
#2015-09-22| 849.16
#2015-09-23| 832.34
#2015-09-24| 832.34
#2015-09-25| 829.48
#2015-09-28| 822.03
#2015-09-29| 810.98
#2015-09-30| 825.77
#2015-10-01| 827.23
#2015-10-02| 824.86
#2015-10-05| 826.26
#2015-10-06| 833.41
#2015-10-07| 866.32
#2015-10-08| 866.52
#2015-10-09| 900.83
#2015-10-12| 918.41
#2015-10-13| 908.20
#2015-10-14| 908.20
#2015-10-15| 917.96
#2015-10-16| 904.01
#2015-10-19| 900.01
#2015-10-20| 885.09
#2015-10-21| 878.93
#2015-10-22| 877.41
#2015-10-23| 895.61
#2015-10-26| 893.30
#2015-10-27| 883.52
#2015-10-28| 878.79
#2015-10-29| 868.80
#2015-10-30| 868.66
#2015-11-02| 869.13
#2015-11-03| 874.68
#2015-11-04| 878.90
#2015-11-05| 899.92
#2015-11-06| 890.94
#2015-11-09| 880.97
#2015-11-10| 880.97
#2015-11-11| 877.21
#2015-11-12| 874.60
#2015-11-13| 868.03
#2015-11-16| 867.32
#2015-11-17| 869.74
#2015-11-18| 864.78
#2015-11-19| 874.88
#2015-11-20| 888.81
#2015-11-23| 900.96
#2015-11-24| 920.86
#2015-11-25| 933.65
#2015-11-26| 932.55
#2015-11-27| 924.61
#2015-11-30| 915.12
#2015-12-01| 915.37
#2015-12-02| 918.54
#2015-12-03| 919.40
#2015-12-04| 915.83
#2015-12-07| 924.94
#2015-12-08| 913.66
#2015-12-09| 904.43
#2015-12-10| 897.51
#2015-12-11| 884.68
#2015-12-14| 871.89
#2015-12-15| 864.87
#2015-12-16| 868.00
#2015-12-17| 877.64
#2015-12-18| 879.45
#2015-12-21| 876.53
#2015-12-22| 881.78
#2015-12-23| 888.83
#2015-12-24| 888.83
#2015-12-25| 888.83
#2015-12-28| 891.15
#2015-12-29| 893.46
#2015-12-30| 896.88
#2015-12-31| 900.77
#2016-01-01| 900.77
#2016-01-04| 884.23
#2016-01-05| 881.24
#2016-01-06| 873.68
#2016-01-07| 863.97
#2016-01-08| 869.63
#2016-01-11| 860.64
#2016-01-12| 856.17
#2016-01-13| 861.95
#2016-01-14| 861.94
#2016-01-15| 857.57
#2016-01-18| 852.14
#2016-01-19| 855.77
#2016-01-20| 846.22
#2016-01-21| 833.34
#2016-01-22| 861.95
#2016-01-25| 861.95
#2016-01-26| 871.24
#2016-01-27| 882.72
#2016-01-28| 907.12
#2016-01-29| 941.12
#2016-02-01| 941.12
#2016-02-02| 913.89
#2016-02-03| 894.14
#2016-02-04| 913.65
#2016-02-05| 912.14
#2016-02-08| 912.14
#2016-02-09| 912.14
#2016-02-10| 920.91
#2016-02-11| 915.02
#2016-02-12| 912.30
#2016-02-15| 921.33
#2016-02-16| 917.59
#2016-02-17| 901.75
#2016-02-18| 914.74
#2016-02-19| 907.15
#2016-02-22| 912.48
#2016-02-23| 910.28
#2016-02-24| 904.16
#2016-02-25| 902.03
#2016-02-26| 904.65
#2016-02-29| 902.12
#2016-03-01| 909.51
#2016-03-02| 917.22
#2016-03-03| 926.95
#2016-03-04| 930.38
#2016-03-07| 939.60
#2016-03-08| 933.08
#2016-03-09| 929.57
#2016-03-10| 936.71
#2016-03-11| 946.56
#2016-03-14| 945.48
#2016-03-15| 933.81
#2016-03-16| 937.56
#2016-03-17| 957.95
#2016-03-18| 964.36
#2016-03-21| 970.32
#2016-03-22|1006.92
#2016-03-23|1017.31
#2016-03-24|1001.33
#2016-03-25|1001.86
#2016-03-28|1002.00
#2016-03-29|1010.03
#2016-03-30|1028.26
#2016-03-31|1032.90
#2016-04-01|1027.93
#2016-04-04|1036.58
#2016-04-05|1038.18
#2016-04-06|1044.90
#2016-04-07|1058.27
#2016-04-08|1060.73
#2016-04-11|1062.75
#2016-04-12|1062.37
#2016-04-13|1065.29
#2016-04-14|1061.98
#2016-04-15|1064.47
#2016-04-18|1055.14
#2016-04-19|1060.80
#2016-04-20|1067.83
#2016-04-21|1069.76
#2016-04-22|1064.55
#2016-04-25|1061.88
#2016-04-26|1047.36
#2016-04-27|1050.27
#2016-04-28|1042.45
#2016-04-29|1048.62
#2016-05-02|1048.62
#2016-05-03|1025.25
#2016-05-04|1012.44
#2016-05-05|1006.99
#2016-05-06|1010.89
#2016-05-09|1007.61
#2016-05-10| 989.72
#2016-05-11| 999.98
#2016-05-12|1002.37
#2016-05-13|1000.11
#2016-05-16| 998.84
#2016-05-17|1001.23
#2016-05-18| 995.72
#2016-05-19| 985.14
#2016-05-20| 984.35
#2016-05-23| 986.22
#2016-05-24| 975.26
#2016-05-25| 979.64
#2016-05-26| 984.78
#2016-05-27| 989.50
#2016-05-30| 976.85
#2016-05-31| 975.31
#2016-06-01| 968.75
#2016-06-02| 969.25
#2016-06-03| 972.14
#2016-06-06| 983.13
#2016-06-07| 997.87
#2016-06-08| 995.76
#2016-06-09| 992.03
#2016-06-10| 990.87
#2016-06-13| 984.95
#2016-06-14| 982.68
#2016-06-15| 978.38
#2016-06-16| 976.91
#2016-06-17| 979.61
#2016-06-20| 988.88
#2016-06-21|1001.25
#2016-06-22|1001.25
#2016-06-23|1015.40
#2016-06-24| 979.18
#2016-06-27| 975.56
#2016-06-28| 983.14
#2016-06-29| 997.56
#2016-06-30|1004.84
#2016-07-01|1004.44
#2016-07-04|1007.60
#2016-07-05|1001.46
#2016-07-06|1001.46
#2016-07-07|1001.46
#2016-07-08|1002.21
#2016-07-11|1016.26
#2016-07-12|1022.64
#2016-07-13|1032.63
#2016-07-14|1040.33
#2016-07-15|1043.21
#2016-07-18|1033.27
#2016-07-19|1023.69
#2016-07-20|1015.46
#2016-07-21|1011.10
#2016-07-22|1013.77
#2016-07-25|1008.96
#2016-07-26|1010.51
#2016-07-27|1006.74
#2016-07-28|1013.47
#2016-07-29|1012.03
#2016-08-01|1025.00
#2016-08-02|1023.36
#2016-08-03|1011.29
#2016-08-04|1018.41
#2016-08-05|1027.14
#2016-08-08|1032.81
#2016-08-09|1040.36
#2016-08-10|1047.14
#2016-08-11|1047.19
#2016-08-12|1036.78
#2016-08-15|1055.44
#2016-08-16|1065.86
#2016-08-17|1056.29
#2016-08-18|1062.91
#2016-08-19|1055.27
#2016-08-22|1053.07
#2016-08-23|1054.18
#2016-08-24|1046.63
#2016-08-25|1053.11
#2016-08-26|1064.06
#2016-08-29|1049.12
#2016-08-30|1041.02
#2016-08-31|1041.02
#2016-09-01|1035.81
#2016-09-02|1032.33
#2016-09-05|1037.78
#2016-09-06|1036.51
#2016-09-07|1036.54
#2016-09-08|1038.95
#2016-09-09|1027.81
#2016-09-12|1027.81
#2016-09-13|1025.32
#2016-09-14|1014.54
#2016-09-15|1011.82
#2016-09-16|1011.82
#2016-09-19|1013.63
#2016-09-20|1012.83
#2016-09-21|1015.76
#2016-09-22|1026.10
#2016-09-23|1024.62
#2016-09-26|1018.65
#2016-09-27|1021.81
#2016-09-28|1017.91
#2016-09-29|1017.73
#2016-09-30|1012.09
#2016-10-03|1012.09
#2016-10-04|1016.91
#2016-10-05|1012.05
#2016-10-06|1013.08
#2016-10-07|1009.48
#2016-10-10|1007.76
#2016-10-11|1004.91
#2016-10-12| 998.30
#2016-10-13| 999.00
#2016-10-14|1000.29
#2016-10-17| 992.52
#2016-10-18|1003.87
#2016-10-19|1001.17
#2016-10-20|1002.73
#2016-10-21| 997.50
#2016-10-24| 998.87
#2016-10-25|1006.26
#2016-10-26|1001.36
#2016-10-27| 983.49
#2016-10-28| 982.29
#2016-10-31| 978.10
#2016-11-01| 983.43
#2016-11-02| 974.09
#2016-11-03| 970.85
#2016-11-04| 963.73
#2016-11-07| 963.11
#2016-11-08| 968.75
#2016-11-09| 958.36
#2016-11-10| 947.08
#2016-11-11| 937.84
#2016-11-14| 925.26
#2016-11-15| 926.76
#2016-11-16| 929.39
#2016-11-17| 921.13
#2016-11-18| 913.74
#2016-11-21| 905.10
#2016-11-22| 911.82
#2016-11-23| 906.93
#2016-11-24| 901.33
#2016-11-25| 900.69
#2016-11-28| 894.41
#2016-11-29| 890.52
#2016-11-30| 882.71
#2016-12-01| 883.62
#2016-12-02| 889.04
#2016-12-05| 888.37
#2016-12-06| 893.74
#2016-12-07| 892.48
#2016-12-08| 901.64
#2016-12-09| 899.13
#2016-12-12| 899.13
#2016-12-13| 902.95
#2016-12-14| 896.88
#2016-12-15| 891.50
#2016-12-16| 877.49
#2016-12-19| 874.15
#2016-12-20| 876.35
#2016-12-21| 877.27
#2016-12-22| 874.70
#2016-12-23| 870.57
#2016-12-26| 870.57
#2016-12-27| 869.60
#2016-12-28| 867.46
#2016-12-29| 882.48
#2016-12-30| 884.02
#2017-01-02| 884.02
#2017-01-03| 876.45
#2017-01-04| 877.18
#2017-01-05| 881.01
#2017-01-06| 886.42
#2017-01-09| 882.85
#2017-01-10| 877.01
#2017-01-11| 889.84
#2017-01-12| 892.89
#2017-01-13| 886.59
#2017-01-16| 882.94
#2017-01-17| 883.58
#2017-01-18| 886.24
#2017-01-19| 884.78
#2017-01-20| 883.84
#2017-01-23| 887.66
#2017-01-24| 888.89
#2017-01-25| 883.59
#2017-01-26| 881.92
#2017-01-27| 875.69
#2017-01-30| 875.69
#2017-01-31| 863.67
#2017-02-01| 863.67
#2017-02-02| 863.77
#2017-02-03| 867.44
#2017-02-06| 869.00
#2017-02-07| 863.54
#2017-02-08| 867.90
#2017-02-09| 867.90
#2017-02-10| 868.06
#2017-02-13| 876.98
#2017-02-14| 868.97
#2017-02-15| 872.91
#2017-02-16| 868.32
#2017-02-17| 867.74
#2017-02-20| 870.68
#2017-02-21| 871.45
#2017-02-22| 868.46
#2017-02-23| 868.17
#2017-02-24| 868.42
#2017-02-27| 869.51
#2017-02-28| 869.96
#2017-03-01| 868.04
#2017-03-02| 868.88
#2017-03-03| 869.51
#2017-03-06| 875.79
#2017-03-07| 875.96
#2017-03-08| 871.94
#2017-03-09| 873.50
#2017-03-10| 872.77
#2017-03-13| 876.19
#2017-03-14| 873.33
#2017-03-15| 869.02
#2017-03-16| 874.51
#2017-03-17| 876.08
#2017-03-20| 877.92
#2017-03-21| 881.06
#2017-03-22| 877.59
#2017-03-23| 879.22
#2017-03-24| 879.42
#2017-03-27| 879.84
#2017-03-28| 882.00
#2017-03-29| 882.42
#2017-03-30| 881.68
#2017-03-31| 879.69
#2017-04-03| 881.76
#2017-04-04| 881.00
#2017-04-05| 881.80
#2017-04-06| 881.63
#2017-04-07| 879.20
#2017-04-10| 878.74
#2017-04-11| 878.65
#2017-04-12| 881.60
#2017-04-13| 885.11
#2017-04-14| 881.92
#2017-04-17| 883.36
#2017-04-18| 881.19
#2017-04-19| 882.68
#2017-04-20| 886.48
#2017-04-21| 882.07
#2017-04-24| 882.07
#2017-04-25| 892.30
#2017-04-26| 900.02
#2017-04-27| 901.37
#2017-04-28| 906.71
#2017-05-01| 906.71
#2017-05-02| 908.72
#2017-05-03| 910.26
#2017-05-04| 906.76
#2017-05-05| 904.52
#2017-05-08| 906.96
#2017-05-09| 903.91
#2017-05-10| 903.91
#2017-05-11| 906.74
#2017-05-12| 906.21
#2017-05-15| 915.98
#2017-05-16| 914.69
#2017-05-17| 913.75
#2017-05-18| 904.31
#2017-05-19| 904.91
#2017-05-22| 911.45
#2017-05-23| 912.55
#2017-05-24| 914.14
#2017-05-25| 916.78
#2017-05-26| 917.42
#2017-05-29| 911.25
#2017-05-30| 912.18
#2017-05-31| 913.45
#2017-06-01| 909.31
#2017-06-02| 913.15
#2017-06-05| 917.20
#2017-06-06| 934.94
#2017-06-07| 936.72
#2017-06-08| 934.10
#2017-06-09| 945.74
#2017-06-12| 945.74
#2017-06-13| 944.52
#2017-06-14| 946.13
#2017-06-15| 946.26
#2017-06-16| 943.60
#2017-06-19| 940.29
#2017-06-20| 935.90
#2017-06-21| 923.87
#2017-06-22| 924.05
#2017-06-23| 924.06
#2017-06-26| 924.06
#2017-06-27| 924.06
#2017-06-28| 920.82
#2017-06-29| 920.79
#2017-06-30| 920.64
#2017-07-03| 918.23
#2017-07-04| 917.71
#2017-07-05| 919.31
#2017-07-06| 920.34
#2017-07-07| 917.45
#2017-07-10| 917.28
#2017-07-11| 916.04
#2017-07-12| 919.66
#2017-07-13| 923.07
#2017-07-14| 923.16
#2017-07-17| 922.13
#2017-07-18| 920.38
#2017-07-19| 916.62
#2017-07-20| 912.57
#2017-07-21| 916.79
#2017-07-24| 920.90
#2017-07-25| 922.10
#2017-07-26| 921.10
#2017-07-27| 923.33
#2017-07-28| 917.88
#2017-07-31| 914.59
#2017-08-01| 915.64
#2017-08-02| 916.82
#2017-08-03| 918.09
#2017-08-04| 920.07
#2017-08-07| 920.33
#2017-08-08| 923.20
#2017-08-09| 922.00
#2017-08-10| 921.61
#2017-08-11| 916.59
#2017-08-14| 918.24
#2017-08-15| 916.99
#2017-08-16| 918.16
#2017-08-17| 919.46
#2017-08-18| 921.21
#2017-08-21| 918.40
#2017-08-22| 921.32
#2017-08-23| 922.91
#2017-08-24| 924.61
#2017-08-25| 927.77
#2017-08-28| 930.19
#2017-08-29| 929.21
#2017-08-30| 929.52
#2017-08-31| 929.52
#2017-09-01| 929.52
#2017-09-04| 929.52
#2017-09-05| 937.13
#2017-09-06| 941.50
#2017-09-07| 957.14
#2017-09-08| 958.14
#2017-09-11| 957.34
#2017-09-12| 956.75
#2017-09-13| 958.40
#2017-09-14| 956.76
#2017-09-15| 958.70
#2017-09-18| 959.67
#2017-09-19| 957.31
#2017-09-20| 955.41
#2017-09-21| 949.41
#2017-09-22| 949.41
#2017-09-25| 943.67
#2017-09-26| 941.97
#2017-09-27| 935.86
#2017-09-28| 930.05
#2017-09-29| 933.92
#2017-10-02| 930.86
#2017-10-03| 930.21
#2017-10-04| 932.45
#2017-10-05| 929.08
#2017-10-06| 929.51
#2017-10-09| 930.15
#2017-10-10| 932.12
#2017-10-11| 930.47
#2017-10-12| 926.89
#2017-10-13| 927.76
#2017-10-16| 935.19
#2017-10-17| 933.00
#2017-10-18| 933.00
#2017-10-19| 934.47
#2017-10-20| 936.15
#2017-10-23| 932.86
#2017-10-24| 927.48
#2017-10-25| 929.46
#2017-10-26| 927.08
#2017-10-27| 956.84
#2017-10-30| 948.84
#2017-10-31| 958.95
#2017-11-01| 957.03
#2017-11-02| 950.75
#2017-11-03| 949.54
#2017-11-06| 949.32
#2017-11-07| 954.69
#2017-11-08| 959.08
#2017-11-09| 964.03
#2017-11-10| 964.78
#2017-11-13| 959.33
#2017-11-14| 955.54
#2017-11-15| 959.57
#2017-11-16| 956.66
#2017-11-17| 958.32
#2017-11-20| 959.23
#2017-11-21| 963.85
#2017-11-22| 969.53
#2017-11-23| 972.63
#2017-11-24| 968.82
#2017-11-27| 975.53
#2017-11-28| 973.51
#2017-11-29| 995.20
#2017-11-30| 999.91
#2017-12-01| 999.91
#2017-12-04|1010.79
#2017-12-05|1012.26
#2017-12-06|1007.39
#2017-12-07|1003.86
#2017-12-08|1006.95
#2017-12-11|1004.55
#2017-12-12|1004.89
#2017-12-13|1007.09
#2017-12-14|1019.03
#2017-12-15|1018.78
#2017-12-18|1015.34
#2017-12-19| 986.10
#2017-12-20| 986.87
#2017-12-21| 991.19
#2017-12-22| 992.92
#2017-12-25| 992.92
#2017-12-26| 990.69
#2017-12-27|1000.75
#2017-12-28|1020.03
#2017-12-29|1025.28
#2018-01-01|1025.28
#2018-01-02|1023.82
#2018-01-03|1032.72
#2018-01-04|1040.23
#2018-01-05|1047.60
#2018-01-08|1068.83
#2018-01-09|1076.56
#2018-01-10|1076.68
#2018-01-11|1077.11
#2018-01-12|1082.65
#2018-01-15|1090.15
#2018-01-16|1092.64
#2018-01-17|1091.87
#2018-01-18|1079.13
#2018-01-19|1099.75
#2018-01-22|1100.02
#2018-01-23|1106.72
#2018-01-24|1107.46
#2018-01-25|1117.22
#2018-01-26|1118.56
#2018-01-29|1114.10
#2018-01-30|1103.96
#2018-01-31|1103.96
#2018-02-01|1103.96
#2018-02-02|1108.05
#2018-02-05|1099.85
#2018-02-06|1071.76
#2018-02-07|1093.77
#2018-02-08|1088.72
#2018-02-09|1075.33
#2018-02-12|1079.42
#2018-02-13|1075.86
#2018-02-14|1080.41
#2018-02-15|1088.91
#2018-02-16|1088.91
#2018-02-19|1096.66
#2018-02-20|1092.11
#2018-02-21|1092.13
#2018-02-22|1083.55
#2018-02-23|1083.24
#2018-02-26|1085.97
#2018-02-27|1090.17
#2018-02-28|1078.53
#2018-03-01|1076.42
#2018-03-02|1080.58
#2018-03-05|1072.78
#2018-03-06|1075.42
#2018-03-07|1069.08
#2018-03-08|1063.02
#2018-03-09|1064.47
#2018-03-12|1075.18
#2018-03-13|1076.36
#2018-03-14|1074.85
#2018-03-15|1073.56
#2018-03-16|1075.01
#2018-03-19|1073.92
#2018-03-20|1076.72
#2018-03-21|1080.65
#2018-03-22|1085.26
#2018-03-23|1076.76
#2018-03-26|1079.71
#2018-03-27|1083.11
#2018-03-28|1086.27
#2018-03-29|1100.71
#2018-03-30|1106.10
#2018-04-02|1106.06
#2018-04-03|1087.12
#2018-04-04|1072.98
#2018-04-05|1087.17
#2018-04-06|1084.64
#2018-04-09|1092.86
#2018-04-10|1094.04
#2018-04-11|1090.09
#2018-04-12|1095.13
#2018-04-13|1090.72
#2018-04-16|1091.30
#2018-04-17|1092.13
#2018-04-18|1091.07
#2018-04-19|1098.37
#2018-04-20|1090.90
#2018-04-23|1085.97
#2018-04-24|1079.61
#2018-04-25|1072.92
#2018-04-26|1072.27
#2018-04-27|1075.70
#2018-04-30|1073.63
#2018-05-01|1073.63
#2018-05-02|1070.04
#2018-05-03|1073.45
#2018-05-04|1071.85
#2018-05-07|1064.22
#2018-05-08|1067.19
#2018-05-09|1067.19
#2018-05-10|1067.19
#2018-05-11|1067.19
#2018-05-14|1049.56
#2018-05-15|1035.94
#2018-05-16|1029.24
#2018-05-17|1027.36
#2018-05-18|1025.79
#2018-05-21|1013.03
#2018-05-22| 997.13
#2018-05-23| 970.49
#2018-05-24| 961.43
#2018-05-25| 979.99
#2018-05-28| 966.41
#2018-05-29| 966.41
#2018-05-30| 921.94
#2018-05-31| 941.60
#2018-06-01| 948.06
#2018-06-04| 942.04
#2018-06-05| 945.62
#2018-06-06| 953.50
#2018-06-07| 962.45
#2018-06-08| 959.48
#2018-06-11| 953.86
#2018-06-12| 949.72
#2018-06-13| 956.25
#2018-06-14| 960.83
#2018-06-15| 960.83
#2018-06-18| 949.44
#2018-06-19| 943.28
#2018-06-20| 954.64
#2018-06-21| 931.67
#2018-06-22| 929.91
#2018-06-25| 925.48
#2018-06-26| 925.48
#2018-06-27| 917.66
#2018-06-28| 910.29
#2018-06-29| 960.45
#2018-07-02| 958.48
#2018-07-03| 946.15
#2018-07-04| 948.28
#2018-07-05| 951.92
#2018-07-06| 941.91
#2018-07-09| 949.33
#2018-07-10| 964.38
#2018-07-11| 963.06
#2018-07-12| 965.94
#2018-07-13| 980.56
#2018-07-16| 989.82
#2018-07-17| 996.55
#2018-07-18| 999.74
#2018-07-19| 998.94
#2018-07-20| 993.37
#2018-07-23| 991.56
#2018-07-24| 994.84
#2018-07-25| 999.32
#2018-07-26|1009.22
#2018-07-27|1010.96
#2018-07-30|1015.15
#2018-07-31|1040.37
#2018-08-01|1023.91
#2018-08-02|1020.14
#2018-08-03|1026.11
#2018-08-06|1023.39
#2018-08-07|1031.62
#2018-08-08|1038.16
#2018-08-09|1046.17
#2018-08-10|1042.30
#2018-08-13|1024.51
#2018-08-14|1029.15
#2018-08-15|1035.37
#2018-08-16|1028.80
#2018-08-17|1027.13
#2018-08-20|1025.99
#2018-08-21|1035.83
#2018-08-22|1035.83
#2018-08-23|1033.11
#2018-08-24|1026.69
#2018-08-27|1031.03
#2018-08-28|1030.29
#2018-08-29|1023.81
#2018-08-30|1023.72
#2018-08-31|1023.72
#2018-09-03|1018.04
#2018-09-04|1016.46
#2018-09-05|1010.04
#2018-09-06|1008.59
#2018-09-07|1008.34
#2018-09-10|1008.34
#2018-09-11|1008.34
#2018-09-12|1007.24
#2018-09-13|1007.36
#2018-09-14|1009.05
#2018-09-17|1009.05
#2018-09-18|1011.56
#2018-09-19|1007.36
#2018-09-20|1006.90
#2018-09-21|1004.38
#2018-09-24| 996.36
#2018-09-25| 992.36
#2018-09-26| 993.91
#2018-09-27| 998.63
#2018-09-28| 997.41
#2018-10-01| 998.76
#2018-10-02|1002.08
#2018-10-03|1004.71
#2018-10-04| 996.21
#2018-10-05| 992.28
#2018-10-08| 984.30
#2018-10-09| 981.09
#2018-10-10| 937.14
#2018-10-11| 917.75
#2018-10-12| 937.64
#2018-10-15| 934.47
#2018-10-16| 939.23
#2018-10-17| 940.76
#2018-10-18| 937.87
#2018-10-19| 936.68
#2018-10-22| 930.17
#2018-10-23| 906.49
#2018-10-24| 898.34
#2018-10-25| 894.82
#2018-10-26| 892.92
#2018-10-29| 891.97
#2018-10-30| 899.17
#2018-10-31| 927.33
#2018-11-01| 925.62
#2018-11-02| 941.38
#2018-11-05| 944.01
#2018-11-06| 944.01
#2018-11-07| 948.61
#2018-11-08| 951.51
#2018-11-09| 948.74
#2018-11-12| 938.51
#2018-11-13| 933.63
#2018-11-14| 938.78
#2018-11-15| 938.13
#2018-11-16| 945.13
#2018-11-19| 943.58
#2018-11-20| 943.58
#2018-11-21| 939.66
#2018-11-22| 937.88
#2018-11-23| 940.01
#2018-11-26| 943.11
#2018-11-27| 933.93
#2018-11-28| 913.85
#2018-11-29| 916.28
#2018-11-30| 910.05
#2018-12-03| 917.87
#2018-12-04| 910.83
#2018-12-05| 897.32
#2018-12-06| 886.76
#2018-12-07| 883.66
#2018-12-10| 874.69
#2018-12-11| 870.41
#2018-12-12| 866.87
#2018-12-13| 864.61
#2018-12-14| 856.26
#2018-12-17| 842.63
#2018-12-18| 828.92
#2018-12-19| 835.40
#2018-12-20| 834.63
#2018-12-21| 863.87
#2018-12-24| 886.50
#2018-12-25| 886.50
#2018-12-26| 863.71
#2018-12-27| 872.18
#2018-12-28| 874.70
#2018-12-31| 881.66
#2019-01-01| 881.66
#2019-01-02| 868.40
#2019-01-03| 884.15
#2019-01-04| 872.68
#2019-01-07| 897.88
#2019-01-08| 881.56
#2019-01-09| 885.40
#2019-01-10| 901.84
#2019-01-11| 903.85
#2019-01-14| 907.56
#2019-01-15| 904.08
#2019-01-16| 892.23
#2019-01-17| 893.76
#2019-01-18| 895.70
#2019-01-21| 895.70
#2019-01-22| 890.78
#2019-01-23| 881.59
#2019-01-24| 885.07
#2019-01-25| 892.11
#2019-01-28| 892.41
#2019-01-29| 886.87
#2019-01-30| 871.23
#2019-01-31| 859.58
#2019-02-01| 859.58
#2019-02-04| 860.77
#2019-02-05| 860.77
#2019-02-06| 860.77
#2019-02-07| 893.10
#2019-02-08| 883.32
#2019-02-11| 879.91
#2019-02-12| 874.70
#2019-02-13| 874.40
#2019-02-14| 870.03
#2019-02-15| 869.27
#2019-02-18| 866.18
#2019-02-19| 882.99
#2019-02-20| 895.65
#2019-02-21| 899.56
#2019-02-22| 895.52
#2019-02-25| 900.36
#2019-02-26| 895.55
#2019-02-27| 897.10
#2019-02-28| 888.54
#2019-03-01| 864.38
#2019-03-04| 858.93
#2019-03-05| 850.33
#2019-03-06| 848.82
#2019-03-07| 855.85
#2019-03-08| 847.35
#2019-03-11| 842.31
#2019-03-12| 842.57
#2019-03-13| 844.89
#2019-03-14| 842.01
#2019-03-15| 845.65
#2019-03-18| 869.89
#2019-03-19| 873.05
#2019-03-20| 866.97
#2019-03-21| 860.71
#2019-03-22| 862.88
#2019-03-25| 853.19
#2019-03-26| 853.18
#2019-03-27| 842.87
#2019-03-28| 837.98
#2019-03-29| 844.55
#2019-04-01| 841.74
#2019-04-02| 839.96
#2019-04-03| 840.41
#2019-04-04| 847.65
#2019-04-05| 845.44
#2019-04-08| 842.65
#2019-04-09| 852.37
#2019-04-10| 848.19
#2019-04-11| 820.64
#2019-04-12| 832.88
#2019-04-15| 837.84
#2019-04-16| 830.39
#2019-04-17| 811.34
#2019-04-18| 813.71
#2019-04-19| 814.74
#2019-04-22| 822.54
#2019-04-23| 828.72
#2019-04-24| 833.99
#2019-04-25| 822.69
#2019-04-26| 818.85
#2019-04-29| 821.61
#2019-04-30| 822.13
#2019-05-01| 822.13
#2019-05-02| 824.41
#2019-05-03| 825.85
#2019-05-06| 820.74
#2019-05-07| 812.79
#2019-05-08| 806.51
#2019-05-09| 796.94
#2019-05-10| 789.33
#2019-05-13| 781.26
#2019-05-14| 778.29
#2019-05-15| 777.16
#2019-05-16| 770.61
#2019-05-17| 766.31
#2019-05-20| 766.31
#2019-05-21| 767.66
#2019-05-22| 767.66
#2019-05-23| 764.11
#2019-05-24| 757.62
#2019-05-27| 750.78
#2019-05-28| 768.16
#2019-05-29| 802.03
#2019-05-30| 811.70
#2019-05-31| 828.99
#2019-06-03| 840.63
#2019-06-04| 840.59
#2019-06-05| 840.59
#2019-06-06| 840.59
#2019-06-07| 842.09
#2019-06-10| 838.83
#2019-06-11| 825.23
#2019-06-12| 828.12
#2019-06-13| 816.11
#2019-06-14| 808.56
#2019-06-17| 831.97
#2019-06-18| 843.86
#2019-06-19| 858.62
#2019-06-20| 894.28
#2019-06-21| 894.77
#2019-06-24| 890.28
#2019-06-25| 900.28
#2019-06-26| 887.75
#2019-06-27| 881.70
#2019-06-28| 891.37
#2019-07-01| 896.67
#2019-07-02| 910.66
#2019-07-03| 912.29
#2019-07-04| 907.48
#2019-07-05| 881.21
#2019-07-08| 889.03
#2019-07-09| 889.87
#2019-07-10| 883.90
#2019-07-11| 887.17
#2019-07-12| 886.47
#2019-07-15| 895.45
#2019-07-16| 888.00
#2019-07-17| 875.33
#2019-07-18| 867.83
#2019-07-19| 880.46
#2019-07-22| 885.19
#2019-07-23| 885.79
#2019-07-24| 878.75
#2019-07-25| 882.01
#2019-07-26| 873.99
#2019-07-29| 872.45
#2019-07-30| 872.45
#2019-07-31| 876.73
#2019-08-01| 884.52
#2019-08-02| 871.52
#2019-08-05| 860.62
#2019-08-06| 859.43
#2019-08-07| 860.79
#2019-08-08| 862.92
#2019-08-09| 863.14
#2019-08-12| 863.14
#2019-08-13| 847.01
#2019-08-14| 850.99
#2019-08-15| 854.60
#2019-08-16| 856.19
#2019-08-19| 856.82
#2019-08-20| 855.21
#2019-08-21| 852.55
#2019-08-22| 848.56
#2019-08-23| 855.12
#2019-08-26| 844.64
#2019-08-27| 835.86
#2019-08-28| 841.78
#2019-08-29| 844.06
#2019-08-30| 860.60
#2019-09-02| 860.60
#2019-09-03| 842.77
#2019-09-04| 848.62
#2019-09-05| 852.93
#2019-09-06| 855.87
#2019-09-09| 855.87
#2019-09-10| 867.77
#2019-09-11| 865.06
#2019-09-12| 861.01
#2019-09-13| 859.98
#2019-09-16| 859.98
#2019-09-17| 850.28
#2019-09-18| 849.06
#2019-09-19| 849.89
#2019-09-20| 854.91
#2019-09-23| 849.63
#2019-09-24| 850.17
#2019-09-25| 850.31
#2019-09-26| 850.11
#2019-09-27| 845.13
#2019-09-30| 845.28
#2019-10-01| 848.14
#2019-10-02| 845.86
#2019-10-03| 844.28
#2019-10-04| 843.27
#2019-10-07| 845.92
#2019-10-08| 850.35
#2019-10-09| 845.62
#2019-10-10| 845.88
#2019-10-11| 858.31
#2019-10-14| 857.86
#2019-10-15| 851.68
#2019-10-16| 857.77
#2019-10-17| 856.55
#2019-10-18| 854.63
#2019-10-21| 855.66
#2019-10-22| 856.51
#2019-10-23| 848.78
#2019-10-24| 855.35
#2019-10-25| 850.80
#2019-10-28| 850.80
#2019-10-29| 846.76
#2019-10-30| 848.76
#2019-10-31| 849.76
#2019-11-01| 852.60
#2019-11-04| 862.62
#2019-11-05| 869.55
#2019-11-06| 860.41
#2019-11-07| 867.44
#2019-11-08| 859.82
#2019-11-11| 856.99
#2019-11-12| 853.41
#2019-11-13| 856.46
#2019-11-14| 843.75
#2019-11-15| 847.47
#2019-11-18| 850.97
#2019-11-19| 852.29
#2019-11-20| 845.72
#2019-11-21| 834.65
#2019-11-22| 840.54
#2019-11-25| 837.85
#2019-11-26| 822.96
#2019-11-27| 831.73
#2019-11-28| 838.92
#2019-11-29| 809.11
#2019-12-02| 805.05
#2019-12-03| 802.59
#2019-12-04| 817.85
#2019-12-05| 813.53
#2019-12-06| 825.61
#2019-12-09| 815.85
#2019-12-10| 816.94
#2019-12-11| 809.98
#2019-12-12| 821.10
#2019-12-13| 831.91
#2019-12-16| 830.40
#2019-12-17| 833.79
#2019-12-18| 833.74
#2019-12-19| 826.94
#2019-12-20| 845.95
#2019-12-23| 851.26
#2019-12-24| 848.22
#2019-12-25| 848.22
#2019-12-26| 850.76
#2019-12-27| 848.55
#2019-12-30| 866.67
#2019-12-31| 859.48
#2020-01-01| 859.48
#2020-01-02| 872.15
#2020-01-03| 868.46
#2020-01-06| 855.05
#2020-01-07| 852.83
#2020-01-08| 846.44
#2020-01-09| 859.05
#2020-01-10| 854.97
#2020-01-13| 856.17
#2020-01-14| 849.78
#2020-01-15| 848.06
#2020-01-16| 849.75
#2020-01-17| 851.56
#2020-01-20| 851.56
#2020-01-21| 847.54
#2020-01-22| 847.92
#2020-01-23| 845.73
#2020-01-24| 848.47
#2020-01-27| 848.47
#2020-01-28| 832.40
#2020-01-29| 824.34
#2020-01-30| 815.53
#2020-01-31| 808.08
#2020-02-03| 802.67
#2020-02-04| 821.77
#2020-02-05| 821.24
#2020-02-06| 826.85
#2020-02-07| 818.11
#2020-02-10| 807.19
#2020-02-11| 816.00
#2020-02-12| 819.05
#2020-02-13| 815.10
#2020-02-14| 819.41
#2020-02-17| 810.76
#2020-02-18| 812.49
#2020-02-19| 813.68
#2020-02-20| 814.71
#2020-02-21| 812.09
#2020-02-24| 774.57
#2020-02-25| 777.47
#2020-02-26| 783.61
#2020-02-27| 791.05
#2020-02-28| 768.20
#2020-03-02| 785.46
#2020-03-03| 786.29
#2020-03-04| 797.37
#2020-03-05| 802.76
#2020-03-06| 795.34
#2020-03-09| 773.79
#2020-03-10| 766.79
#2020-03-11| 772.91
#2020-03-12| 755.63
#2020-03-13| 714.69
#2020-03-16| 680.26
#2020-03-17| 664.68
#2020-03-18| 670.63
#2020-03-19| 660.98
#2020-03-20| 703.90
#2020-03-23| 679.07
#2020-03-24| 677.54
#2020-03-25| 705.53
#2020-03-26| 722.12
#2020-03-27| 733.15
#2020-03-30| 727.85
#2020-03-31| 739.67
#2020-04-01| 726.60
#2020-04-02| 736.18
#2020-04-03| 736.98
#2020-04-06| 744.68
#2020-04-07| 755.42
#2020-04-08| 741.62
#2020-04-09| 748.05
#2020-04-10| 747.80
#2020-04-13| 747.16
#2020-04-14| 750.44
#2020-04-15| 755.79
#2020-04-16| 748.42
#2020-04-17| 771.00
#2020-04-20| 765.18
#2020-04-21| 754.38
#2020-04-22| 759.20
#2020-04-23| 752.18
#2020-04-24| 744.43
#2020-04-27| 742.43
#2020-04-28| 744.77
#2020-04-29| 749.03
#2020-04-30| 762.46
#2020-05-01| 762.46
#2020-05-04| 750.47
#2020-05-05| 762.23
#2020-05-06| 749.14
#2020-05-07| 749.14
#2020-05-08| 753.20
#2020-05-11| 753.20
#2020-05-12| 751.64
#2020-05-13| 745.28
#2020-05-14| 743.62
#2020-05-15| 745.32
#2020-05-18| 737.40
#2020-05-19| 745.31
#2020-05-20| 759.93
#2020-05-21| 776.17
#2020-05-22| 770.55
#2020-05-25| 770.55
#2020-05-26| 770.55
#2020-05-27| 773.97
#2020-05-28| 762.64
#2020-05-29| 768.49
#2020-06-01| 781.25
#2020-06-02| 791.83
#2020-06-03| 792.35
#2020-06-04| 791.23
#2020-06-05| 789.97
#2020-06-08| 789.97
#2020-06-09| 784.39
#2020-06-10| 794.06
#2020-06-11| 793.50
#2020-06-12| 781.35
#2020-06-15| 771.68
#2020-06-16| 782.82
#2020-06-17| 770.83
#2020-06-18| 767.95
#2020-06-19| 766.61
#2020-06-22| 766.41
#2020-06-23| 771.04
#2020-06-24| 763.05
#2020-06-25| 754.14
#2020-06-26| 748.83
#2020-06-29| 753.38
#2020-06-30| 756.25
#2020-07-01| 748.62
#2020-07-02| 753.15
#2020-07-03| 762.02
#2020-07-06| 773.20
#2020-07-07| 760.33
#2020-07-08| 757.74
#2020-07-09| 754.65
#2020-07-10| 747.09
#2020-07-13| 744.93
#2020-07-14| 747.29
#2020-07-15| 744.79
#2020-07-16| 739.79
#2020-07-17| 748.77
#2020-07-20| 742.12
#2020-07-21| 744.00
#2020-07-22| 739.16
#2020-07-23| 740.63
#2020-07-24| 732.03
#2020-07-27| 736.08
#2020-07-28| 737.16
#2020-07-29| 750.25
#2020-07-30| 752.97
#2020-07-31| 752.97
#2020-08-03| 735.39
#2020-08-04| 726.43
#2020-08-05| 732.68
#2020-08-06| 736.47
#2020-08-07| 736.04
#2020-08-10| 734.05
#2020-08-11| 730.81
#2020-08-12| 735.64
#2020-08-13| 737.73
#2020-08-14| 735.61
#2020-08-17| 737.59
#2020-08-18| 739.80
#2020-08-19| 733.34
#2020-08-20| 733.34
#2020-08-21| 735.93
#2020-08-24| 734.55
#2020-08-25| 735.80
#2020-08-26| 737.13
#2020-08-27| 742.61
#2020-08-28| 726.04
#2020-08-31| 726.04
#2020-09-01| 741.52
#2020-09-02| 755.94
#2020-09-03| 747.43
#2020-09-04| 750.82
#2020-09-07| 743.85
#2020-09-08| 753.73
#2020-09-09| 738.82
#2020-09-10| 756.20
#2020-09-11| 753.23
#2020-09-14| 744.91
#2020-09-15| 740.88
#2020-09-16| 740.88
#2020-09-17| 741.68
#2020-09-18| 744.81
#2020-09-21| 738.14
#2020-09-22| 744.82
#2020-09-23| 731.93
#2020-09-24| 722.90
#2020-09-25| 726.39
#2020-09-28| 725.27
#2020-09-29| 713.51
#2020-09-30| 710.79
#2020-10-01| 705.44
#2020-10-02| 700.65
#2020-10-05| 703.83
#2020-10-06| 711.58
#2020-10-07| 694.41
#2020-10-08| 700.94
#2020-10-09| 711.21
#2020-10-12| 703.57
#2020-10-13| 704.33
#2020-10-14| 695.67
#2020-10-15| 694.54
#2020-10-16| 697.36
#2020-10-19| 705.14
#2020-10-20| 705.21
#2020-10-21| 705.63
#2020-10-22| 716.77
#2020-10-23| 707.48
#2020-10-26| 706.87
#2020-10-27| 701.95
#2020-10-28| 690.87
#2020-10-29| 690.87
#2020-10-30| 672.07
#2020-11-02| 669.09
#2020-11-03| 669.48
#2020-11-04| 673.36
#2020-11-05| 706.93
#2020-11-06| 724.72
#2020-11-09| 725.72
#2020-11-10| 775.33
#2020-11-11| 778.04
#2020-11-12| 783.68
#2020-11-13| 775.87
#2020-11-16| 770.79
#2020-11-17| 785.61
#2020-11-18| 779.65
#2020-11-19| 775.10
#2020-11-20| 772.42
#2020-11-23| 757.71
#2020-11-24| 743.67
#2020-11-25| 753.38
#2020-11-26| 755.59
#2020-11-27| 739.27
#2020-11-30| 703.99
#2020-12-01| 749.06
#2020-12-02| 746.70
#2020-12-03| 761.06
#2020-12-04| 758.80
#2020-12-07| 755.21
#2020-12-08| 746.23
#2020-12-09| 742.99
#2020-12-10| 738.30
#2020-12-11| 739.10
#2020-12-14| 749.95
#2020-12-15| 764.58
#2020-12-16| 770.00
#2020-12-17| 774.25
#2020-12-18| 770.89
#2020-12-21| 763.10
#2020-12-22| 749.52
#2020-12-23| 754.96
#2020-12-24| 756.19
#2020-12-25| 756.19
#2020-12-28| 753.09
#2020-12-29| 751.47
#2020-12-30| 751.60
#2020-12-31| 749.89
#2021-01-01| 749.89
#2021-01-04| 748.87
#2021-01-05| 748.32
#2021-01-06| 738.80
#2021-01-07| 737.39
#2021-01-08| 734.92
#2021-01-11| 720.65
#2021-01-12| 714.44
#2021-01-13| 725.67
#2021-01-14| 723.20
#2021-01-15| 725.80
#2021-01-18| 716.67
#2021-01-19| 713.81
#2021-01-20| 710.53
#2021-01-21| 707.15
#2021-01-22| 699.20
#2021-01-25| 691.32
#2021-01-26| 690.36
#2021-01-27| 694.41
#2021-01-28| 694.41
#2021-01-29| 688.28
#2021-02-01| 688.28
#2021-02-02| 691.09
#2021-02-03| 692.52
#2021-02-04| 699.00
#2021-02-05| 696.92
#2021-02-08| 695.92
#2021-02-09| 699.02
#2021-02-10| 703.12
#2021-02-11| 720.76
#2021-02-12| 720.76
#2021-02-15| 730.58
#2021-02-16| 716.73
#2021-02-17| 710.80
#2021-02-18| 707.38
#2021-02-19| 710.84
#2021-02-22| 710.89
#2021-02-23| 712.41
#2021-02-24| 713.23
#2021-02-25| 727.72
#2021-02-26| 722.78
#2021-03-01| 731.74
#2021-03-02| 730.60
#2021-03-03| 738.86
#2021-03-04| 736.56
#2021-03-05| 730.28
#2021-03-08| 726.83
#2021-03-09| 740.61
#2021-03-10| 741.46
#2021-03-11| 749.58
#2021-03-12| 746.98
#2021-03-15| 743.38
#2021-03-16| 748.72
#2021-03-17| 746.62
#2021-03-18| 749.37
#2021-03-19| 732.58
#2021-03-22| 740.08
#2021-03-23| 734.28
#2021-03-24| 740.22
#2021-03-25| 735.07
#2021-03-26| 738.83
#2021-03-29| 745.62
#2021-03-30| 738.78
#2021-03-31| 722.77
#2021-04-01| 732.46
#2021-04-02| 731.55
#2021-04-05| 732.67
#2021-04-06| 736.04
#2021-04-07| 741.58
#2021-04-08| 730.87
#2021-04-09| 735.49
#2021-04-12| 739.59
#2021-04-13| 733.38
#2021-04-14| 735.03
#2021-04-15| 733.62
#2021-04-16| 729.95
#2021-04-19| 724.10
#2021-04-20| 728.62
#2021-04-21| 725.15
#2021-04-22| 726.37
#2021-04-23| 724.96
#2021-04-26| 728.39
#2021-04-27| 726.37
#2021-04-28| 727.80
#2021-04-29| 727.80
#2021-04-30| 728.85
#2021-05-03| 723.72
#2021-05-04| 721.30
#2021-05-05| 718.40
#2021-05-06| 715.65
#2021-05-07| 717.88
#2021-05-10| 718.09
#2021-05-11| 714.30
#2021-05-12| 711.48
#2021-05-13| 711.48
#2021-05-14| 711.48
#2021-05-17| 710.13
#2021-05-18| 719.25
#2021-05-19| 714.62
#2021-05-20| 708.17
#2021-05-21| 706.78
#2021-05-24| 711.39
#2021-05-25| 713.52
#2021-05-26| 713.52
#2021-05-27| 717.01
#2021-05-28| 718.16
#2021-05-31| 717.52
#2021-06-01| 715.93
#2021-06-02| 720.52
#2021-06-03| 723.81
#2021-06-04| 718.04
#2021-06-07| 718.04
#2021-06-08| 721.41
#2021-06-09| 719.76
#2021-06-10| 719.37
#2021-06-11| 724.07
#2021-06-14| 728.17
#2021-06-15| 721.92
#2021-06-16| 725.67
#2021-06-17| 717.98
#2021-06-18| 742.51
#2021-06-21| 717.85
#2021-06-22| 714.84
#2021-06-23| 708.65
#2021-06-24| 703.20
#2021-06-25| 705.45
#2021-06-28| 701.13
#2021-06-29| 701.33
#2021-06-30| 697.42
#2021-07-01| 694.87
#2021-07-02| 694.07
#2021-07-05| 695.26
#2021-07-06| 696.30
#2021-07-07| 692.35
#2021-07-08| 681.27
#2021-07-09| 685.17
#2021-07-12| 684.50
#2021-07-13| 681.88
#2021-07-14| 676.67
#2021-07-15| 682.62
#2021-07-16| 682.23
#2021-07-19| 683.17
#2021-07-20| 683.17
#2021-07-21| 679.27
#2021-07-22| 682.74
#2021-07-23| 682.33
#2021-07-26| 680.22
#2021-07-27| 681.44
#2021-07-28| 681.92
#2021-07-29| 677.09
#2021-07-30| 675.45
#2021-08-02| 676.08
#2021-08-03| 680.38
#2021-08-04| 686.79
#2021-08-05| 680.21
#2021-08-06| 675.14
#2021-08-09| 676.73
#2021-08-10| 676.73
#2021-08-11| 677.65
#2021-08-12| 677.01
#2021-08-13| 674.91
#2021-08-16| 679.63
#2021-08-17| 691.75
#2021-08-18| 691.14
#2021-08-19| 689.05
#2021-08-20| 685.74
#2021-08-23| 688.93
#2021-08-24| 695.57
#2021-08-25| 713.78
#2021-08-26| 716.10
#2021-08-27| 720.27
#2021-08-30| 735.66
#2021-08-31| 735.66
#2021-09-01| 727.80
#2021-09-02| 727.63
#2021-09-03| 728.39
#2021-09-06| 728.24
#2021-09-07| 728.29
#2021-09-08| 725.56
#2021-09-09| 724.16
#2021-09-10| 727.58
#2021-09-13| 723.84
#2021-09-14| 717.76
#2021-09-15| 707.41
#2021-09-16| 707.41
#2021-09-17| 699.74
#2021-09-20| 689.27
#2021-09-21| 691.34
#2021-09-22| 690.73
#2021-09-23| 695.98
#2021-09-24| 688.42
#2021-09-27| 688.13
#2021-09-28| 689.00
#2021-09-29| 684.58
#2021-09-30| 681.81
#2021-10-01| 679.53
#2021-10-04| 683.33
#2021-10-05| 681.51
#2021-10-06| 686.11
#2021-10-07| 684.95
#2021-10-08| 684.64
#2021-10-11| 687.11
#2021-10-12| 686.62
#2021-10-13| 694.01
#2021-10-14| 691.94
#2021-10-15| 693.89
#2021-10-18| 698.28
#2021-10-19| 698.28
#2021-10-20| 696.44
#2021-10-21| 696.68
#2021-10-22| 697.70
#2021-10-25| 695.87
#2021-10-26| 693.57
#2021-10-27| 692.49
#2021-10-28| 689.26
#2021-10-29| 691.80
#2021-11-01| 686.03
#2021-11-02| 685.83
#2021-11-03| 683.25
#2021-11-04| 683.25
#2021-11-05| 684.79
#2021-11-08| 688.72
#2021-11-09| 685.70
#2021-11-10| 683.98
#2021-11-11| 683.75
#2021-11-12| 683.00
#2021-11-15| 680.99
#2021-11-16| 679.53
#2021-11-17| 674.64
#2021-11-18| 673.51
#2021-11-19| 673.07
#2021-11-22| 669.59
#2021-11-23| 666.03
#2021-11-24| 660.61
#2021-11-25| 652.27
#2021-11-26| 649.10
#2021-11-29| 642.00
#2021-11-30| 646.90
#2021-12-01| 644.65
#2021-12-02| 639.75
#2021-12-03| 639.60
#2021-12-06| 630.11
#2021-12-07| 632.56
#2021-12-08| 634.12
#2021-12-09| 641.07
#2021-12-10| 642.22
#2021-12-13| 645.97
#2021-12-14| 643.08
#2021-12-15| 646.15
#2021-12-16| 647.16
#2021-12-17| 663.76
#2021-12-20| 647.07
#2021-12-21| 648.15
#2021-12-22| 649.24
#2021-12-23| 648.47
#2021-12-24| 651.78
#2021-12-27| 659.50
#2021-12-28| 657.29
#2021-12-29| 657.37
#2021-12-30| 655.73
#2021-12-31| 657.73
#2022-01-03| 653.52
#2022-01-04| 649.31
#2022-01-05| 645.92
#2022-01-06| 637.31
#2022-01-07| 640.89
#2022-01-10| 642.42
#2022-01-11| 643.76
#2022-01-12| 643.34
#2022-01-13| 644.41
#2022-01-14| 643.00
#2022-01-17| 641.75
#2022-01-18| 641.75
#2022-01-19| 638.02
#2022-01-20| 639.39
#2022-01-21| 641.03
#2022-01-24| 640.25
#2022-01-25| 636.17
#2022-01-26| 639.78
#2022-01-27| 637.38
#2022-01-28| 639.45
#2022-01-31| 643.20
#2022-02-01| 643.20
#2022-02-02| 643.20
#2022-02-03| 649.02
#2022-02-04| 642.32
#2022-02-07| 643.37
#2022-02-08| 641.49
#2022-02-09| 651.32
#2022-02-10| 649.78
#2022-02-11| 645.10
#2022-02-14| 641.30
#2022-02-15| 642.14
#2022-02-16| 641.21
#2022-02-17| 642.14
#2022-02-18| 644.16
#2022-02-21| 639.87
#2022-02-22| 637.29
#2022-02-23| 638.45
#2022-02-24| 630.84
#2022-02-25| 633.95
#2022-02-28| 641.08
#2022-03-01| 638.09
#2022-03-02| 632.87
#2022-03-03| 640.38
#2022-03-04| 634.39
#2022-03-07| 623.97
#2022-03-08| 613.70
#2022-03-09| 614.78
#2022-03-10| 627.59
#2022-03-11| 622.85
#2022-03-14| 621.51
#2022-03-15| 623.07
#2022-03-16| 631.31
#2022-03-17| 636.19
#2022-03-18| 654.26
#2022-03-21| 645.53
#2022-03-22| 648.00
#2022-03-23| 646.75
#2022-03-24| 653.62
#2022-03-25| 659.99
#2022-03-28| 660.65
#2022-03-29| 653.91
#2022-03-30| 645.19
#2022-03-31| 642.33
#2022-04-01| 648.52
#2022-04-04| 646.51
#2022-04-05| 645.22
#2022-04-06| 645.10
#2022-04-07| 643.50
#2022-04-08| 654.99
#2022-04-11| 647.58
#2022-04-12| 647.07
#2022-04-13| 646.31
#2022-04-14| 644.65
#2022-04-15| 643.03
#2022-04-18| 635.29
#2022-04-19| 635.29
#2022-04-20| 633.72
#2022-04-21| 630.32
#2022-04-22| 629.61
#2022-04-25| 618.05
#2022-04-26| 620.80
#2022-04-27| 618.30
#2022-04-28| 627.28
#2022-04-29| 635.38
#2022-05-02| 635.38
#2022-05-03| 635.38
#2022-05-04| 635.38
#2022-05-05| 624.35
#2022-05-06| 616.79
#2022-05-09| 617.83
#2022-05-10| 621.85
#2022-05-11| 617.94
#2022-05-12| 610.36
#2022-05-13| 619.63
#2022-05-16| 619.63
#2022-05-17| 624.35
#2022-05-18| 627.91
#2022-05-19| 625.36
#2022-05-20| 634.77
#2022-05-23| 634.06
#2022-05-24| 628.31
#2022-05-25| 630.16
#2022-05-26| 630.14
#2022-05-27| 634.00
#2022-05-30| 633.46
#2022-05-31| 635.47
#2022-06-01| 624.52
#2022-06-02| 622.67
#2022-06-03| 619.93
#2022-06-06| 619.93
#2022-06-07| 618.15
#2022-06-08| 617.16
#2022-06-09| 612.07
#2022-06-10| 601.18
#2022-06-13| 586.10
#2022-06-14| 588.65
#2022-06-15| 580.05
#2022-06-16| 580.50
#2022-06-17| 576.50
#2022-06-20| 565.59
#2022-06-21| 567.81
#2022-06-22| 565.38
#2022-06-23| 564.32
#2022-06-24| 570.31
#2022-06-27| 560.81
#2022-06-28| 558.47
#2022-06-29| 564.40
#2022-06-30| 559.70
#2022-07-01| 559.02
#2022-07-04| 551.26
#2022-07-05| 557.07
#2022-07-06| 550.48
#2022-07-07| 550.42
#2022-07-08| 548.41
#2022-07-11| 548.41
#2022-07-12| 552.15
#2022-07-13| 544.82
#2022-07-14| 549.59
#2022-07-15| 546.58
#2022-07-18| 546.33
#2022-07-19| 544.52
#2022-07-20| 545.07
#2022-07-21| 547.33
#2022-07-22| 555.47
#2022-07-25| 554.69
#2022-07-26| 552.24
#2022-07-27| 553.97
#2022-07-28| 557.79
#2022-07-29| 567.30
#2022-08-01| 577.48
#2022-08-02| 567.32
#2022-08-03| 564.05
#2022-08-04| 576.40
#2022-08-05| 574.55
#2022-08-08| 570.34
#2022-08-09| 573.05
#2022-08-10| 571.95
#2022-08-11| 584.45
#2022-08-12| 586.38
#2022-08-15| 587.85
#2022-08-16| 594.79
#2022-08-17| 594.30
#2022-08-18| 588.54
#2022-08-19| 586.84
#2022-08-22| 578.03
#2022-08-23| 578.74
#2022-08-24| 570.01
#2022-08-25| 590.73
#2022-08-26| 592.12
#2022-08-29| 590.70
#2022-08-30| 606.16
#2022-08-31| 606.16
#2022-09-01| 590.89
#2022-09-02| 590.13
#2022-09-05| 580.47
#2022-09-06| 577.76
#2022-09-07| 586.84
#2022-09-08| 593.02
#2022-09-09| 589.34
#2022-09-12| 589.24
#2022-09-13| 595.26
#2022-09-14| 584.05
#2022-09-15| 581.58
#2022-09-16| 581.58
#2022-09-19| 574.03
#2022-09-20| 580.14
#2022-09-21| 577.81
#2022-09-22| 576.75
#2022-09-23| 570.70
#2022-09-26| 564.59
#2022-09-27| 565.95
#2022-09-28| 557.18
#2022-09-29| 540.38
#2022-09-30| 531.74
#2022-10-03| 533.77
#2022-10-04| 538.76
#2022-10-05| 541.36
#2022-10-06| 541.61
#2022-10-07| 530.41
#2022-10-10| 530.41
#2022-10-11| 522.48
#2022-10-12| 521.21
#2022-10-13| 521.50
#2022-10-14| 517.95
#2022-10-17| 522.36
#2022-10-18| 525.08
#2022-10-19| 523.33
#2022-10-20| 527.37
#2022-10-21| 531.38
#2022-10-24| 531.38
#2022-10-25| 527.15
#2022-10-26| 536.42
#2022-10-27| 533.22
#2022-10-28| 535.09
#2022-10-31| 536.74
#2022-11-01| 534.42
#2022-11-02| 533.97
#2022-11-03| 525.54
#2022-11-04| 536.49
#2022-11-07| 538.82
#2022-11-08| 528.66
#2022-11-09| 534.77
#2022-11-10| 529.02
#2022-11-11| 545.13
#2022-11-14| 547.72
#2022-11-15| 548.58
#2022-11-16| 556.54
#2022-11-17| 550.53
#2022-11-18| 550.53
#2022-11-21| 549.98
#2022-11-22| 551.16
#2022-11-23| 550.93
#2022-11-24| 586.48
#2022-11-25| 584.57
#2022-11-28| 584.57
#2022-11-29| 593.23
#2022-11-30| 624.01
#2022-12-01| 634.97
#2022-12-02| 632.56
#2022-12-05| 618.56
#2022-12-06| 617.05
#2022-12-07| 614.14
#2022-12-08| 615.38
#2022-12-09| 624.55
#2022-12-12| 616.77
#2022-12-13| 617.46
#2022-12-14| 630.48
#2022-12-15| 620.09
#2022-12-16| 613.95
#2022-12-19| 620.95
#2022-12-20| 613.24
#2022-12-21| 611.37
#2022-12-22| 611.25
#2022-12-23| 613.57
#2022-12-26| 613.57
#2022-12-27| 618.43
#2022-12-28| 620.05
#2022-12-29| 628.25
#2022-12-30| 638.43
#2023-01-02| 638.43
#2023-01-03| 622.10
#2023-01-04| 626.61
#2023-01-05| 631.97
#2023-01-06| 628.57
#2023-01-09| 638.00
#2023-01-10| 636.23
#2023-01-11| 630.43
#2023-01-12| 633.07
#2023-01-13| 640.62
#2023-01-16| 642.06
#2023-01-17| 639.09
#2023-01-18| 638.57
#2023-01-19| 644.88
#2023-01-20| 646.43
#2023-01-23| 646.43
#2023-01-24| 646.43
#2023-01-25| 654.93
#2023-01-26| 657.67
#2023-01-27| 660.40
#2023-01-30| 659.02
#2023-01-31| 652.27
#2023-02-01| 652.27
#2023-02-02| 664.22
#2023-02-03| 662.79
#2023-02-06| 662.79
#2023-02-07| 646.66
#2023-02-08| 653.88
#2023-02-09| 651.11
#2023-02-10| 661.15
#2023-02-13| 665.10
#2023-02-14| 667.75
#2023-02-15| 660.76
#2023-02-16| 656.67
#2023-02-17| 651.53
#2023-02-20| 651.41
#2023-02-21| 647.49
#2023-02-22| 638.02
#2023-02-23| 638.39
#2023-02-24| 643.65
#2023-02-27| 633.54
#2023-02-28| 621.20
#2023-03-01| 619.12
#2023-03-02| 624.66
#2023-03-03| 622.15
#2023-03-06| 618.13
#2023-03-07| 622.08
#2023-03-08| 619.25
#2023-03-09| 625.17
#2023-03-10| 620.02
#2023-03-13| 621.60
#2023-03-14| 615.37
#2023-03-15| 624.24
#2023-03-16| 616.01
#2023-03-17| 630.55
#2023-03-20| 625.49
#2023-03-21| 626.19
#2023-03-22| 633.38
#2023-03-23| 642.09
#2023-03-24| 639.43
#2023-03-27| 632.54
#2023-03-28| 633.59
#2023-03-29| 636.39
#2023-03-30| 629.80
#2023-03-31| 636.04
#2023-04-03| 634.99
#2023-04-04| 639.11
#2023-04-05| 641.25
#2023-04-06| 639.75
#2023-04-07| 639.37
#2023-04-10| 634.68
#2023-04-11| 633.04
#2023-04-12| 628.69
#2023-04-13| 634.85
#2023-04-14| 639.12
#2023-04-17| 643.56
#2023-04-18| 635.12
#2023-04-19| 626.92
#2023-04-20| 631.69
#2023-04-21| 631.69
#2023-04-24| 631.69
#2023-04-25| 634.04
#2023-04-26| 623.53
#2023-04-27| 627.40
#2023-04-28| 626.26
#2023-05-01| 626.26
#2023-05-02| 631.10
#2023-05-03| 632.79
#2023-05-04| 632.79
#2023-05-05| 632.53
#2023-05-08| 639.24
#2023-05-09| 643.29
#2023-05-10| 634.27
#2023-05-11| 634.02
#2023-05-12| 650.47
#2023-05-15| 648.37
#2023-05-16| 658.45
#2023-05-17| 668.89
#2023-05-18| 667.12
#2023-05-19| 675.35
#2023-05-22| 664.43
#2023-05-23| 659.04
#2023-05-24| 654.14
#2023-05-25| 650.48
#2023-05-26| 670.75
#2023-05-29| 684.43
#2023-05-30| 681.25
#2023-05-31| 684.69
#2023-06-01| 671.48
#2023-06-02| 676.15
#2023-06-05| 676.15
#2023-06-06| 662.08
#2023-06-07| 662.57
#2023-06-08| 655.18
#2023-06-09| 659.27
#2023-06-12| 665.11
#2023-06-13| 661.66
#2023-06-14| 661.65
#2023-06-15| 652.62
#2023-06-16| 669.00
#2023-06-19| 664.68
#2023-06-20| 646.15
#2023-06-21| 648.46
#2023-06-22| 648.17
#2023-06-23| 648.23
#2023-06-26| 649.58
#2023-06-27| 652.36
#2023-06-28| 650.81
#2023-06-29| 650.81
#2023-06-30| 658.83
#2023-07-03| 666.21
#2023-07-04| 666.51
#2023-07-05| 665.83
#2023-07-06| 661.42
#2023-07-07| 658.92
#2023-07-10| 655.84
#2023-07-11| 662.34
#2023-07-12| 669.63
#2023-07-13| 680.76
#2023-07-14| 695.10
#2023-07-17| 689.13
#2023-07-18| 687.75
#2023-07-19| 687.75
#2023-07-20| 689.38
#2023-07-21| 695.47
#2023-07-24| 705.30
#2023-07-25| 714.51
#2023-07-26| 725.80
#2023-07-27| 724.52
#2023-07-28| 717.41
#2023-07-31| 732.03
#2023-08-01| 726.01
#2023-08-02| 731.49
#2023-08-03| 731.94
#2023-08-04| 737.38
#2023-08-07| 735.95
#2023-08-08| 740.54
#2023-08-09| 746.06
#2023-08-10| 750.33
#2023-08-11| 744.63
#2023-08-14| 747.04
#2023-08-15| 758.13
#2023-08-16| 768.39
#2023-08-17| 764.53
#2023-08-18| 766.69
#2023-08-21| 783.33
#2023-08-22| 776.51
#2023-08-23| 769.43
#2023-08-24| 773.30
#2023-08-25| 785.98
#2023-08-28| 796.60
#2023-08-29| 826.06
#2023-08-30| 814.39
#2023-08-31| 814.39
#2023-09-01| 818.09
#2023-09-04| 803.53
#2023-09-05| 794.73
#2023-09-06| 805.69
#2023-09-07| 796.07
#2023-09-08| 804.55
#2023-09-11| 798.35
#2023-09-12| 788.01
#2023-09-13| 797.62
#2023-09-14| 805.64
#2023-09-15| 812.63
#2023-09-18| 818.06
#2023-09-19| 819.93
#2023-09-20| 815.74
#2023-09-21| 806.86
#2023-09-22| 812.71
#2023-09-25| 815.60
#2023-09-26| 809.55
#2023-09-27| 798.11
#2023-09-28| 798.11
#2023-09-29| 801.76
#2023-10-02| 786.17
#2023-10-03| 784.08
#2023-10-04| 775.88
#2023-10-05| 771.87
#2023-10-06| 777.95
#2023-10-09| 780.19
#2023-10-10| 788.94
#2023-10-11| 792.07
#2023-10-12| 793.17
#2023-10-13| 790.28
#2023-10-16| 782.94
#2023-10-17| 783.21
#2023-10-18| 770.68
#2023-10-19| 765.68
#2023-10-20| 755.27
#2023-10-23| 742.06
#2023-10-24| 752.11
#2023-10-25| 756.66
#2023-10-26| 766.68
#2023-10-27| 771.98
#2023-10-30| 769.09
#2023-10-31| 782.82
#2023-11-01| 785.44
#2023-11-02| 804.90
#2023-11-03| 811.42
#2023-11-06| 830.11
#2023-11-07| 822.68
#2023-11-08| 815.85
#2023-11-09| 812.67
#2023-11-10| 807.12
#2023-11-13| 807.12
#2023-11-14| 811.42
#2023-11-15| 826.33
#2023-11-16| 829.71
#2023-11-17| 832.84
#2023-11-20| 830.97
#2023-11-21| 831.01
#2023-11-22| 821.89
#2023-11-23| 820.43
#2023-11-24| 818.27
#2023-11-27| 816.56
#2023-11-28| 821.32
#2023-11-29| 826.67
#2023-11-30| 830.45
#2023-12-01| 817.89
#2023-12-04| 815.77
#2023-12-05| 820.29
#2023-12-06| 823.03
#2023-12-07| 818.31
#2023-12-08| 846.68
#2023-12-11| 870.00
#2023-12-12| 862.88
#2023-12-13| 857.73
#2023-12-14| 878.01
#2023-12-15| 878.32
#2023-12-18| 867.42
#2023-12-19| 883.78
#2023-12-20| 887.78
#2023-12-21| 884.36
#2023-12-22| 887.81
#2023-12-25| 887.81
#2023-12-26| 883.48
#2023-12-27| 889.35
#2023-12-28| 894.04
#2023-12-29| 898.50
#2024-01-01| 898.50
#2024-01-02| 899.88
#2024-01-03| 921.77
#2024-01-04| 954.89
#2024-01-05| 986.66
#2024-01-08|1004.75
#2024-01-09|1007.01
#2024-01-10| 999.43
#2024-01-11| 995.78
#2024-01-12|1022.77
#2024-01-15|1037.91
#2024-01-16|1008.45
#2024-01-17|1013.32
#2024-01-18| 973.27
#2024-01-19| 986.67
#2024-01-22|1011.20
#2024-01-23|1012.99
#2024-01-24|1028.55
#2024-01-25|1028.55
#2024-01-26|1044.43
#2024-01-29|1031.92
#2024-01-30|1049.89
#2024-01-31|1048.18
#2024-02-01|1048.18
#2024-02-02|1034.62
#2024-02-05|1002.58
#2024-02-06|1010.33
#2024-02-07|1029.80
#2024-02-08|1030.48
#2024-02-09|1037.22
#2024-02-12|1037.22
#2024-02-13|1041.94
#2024-02-14|1036.11
#2024-02-15|1037.47
#2024-02-16|1020.46
#2024-02-19|1018.60
#2024-02-20|1037.32
#2024-02-21|1034.08
#2024-02-22|1015.68
#2024-02-23|1070.27
#2024-02-26|1079.56
#2024-02-27|1114.59
#2024-02-28|1076.96
#2024-02-29|1096.17
#2024-03-01|1086.89
#2024-03-04|1097.17
#2024-03-05|1087.81
#2024-03-06|1076.72
#2024-03-07|1083.30
#2024-03-08|1072.54
#2024-03-11|1072.18
#2024-03-12|1083.54
#2024-03-13|1085.56
#2024-03-14|1083.09
#2024-03-15|1097.21
#2024-03-18|1128.72
#2024-03-19|1117.90
#2024-03-20|1113.32
#2024-03-21|1122.81
#2024-03-22|1116.05
#2024-03-25|1109.62
#2024-03-26|1095.40
#2024-03-27|1086.17
#2024-03-28|1086.17
#2024-03-29|1099.85
#2024-04-01|1106.43
#2024-04-02|1102.63
#2024-04-03|1098.04
#2024-04-04|1117.18
#2024-04-05|1109.83
#2024-04-08|1126.83
#2024-04-09|1117.16
#2024-04-10|1117.16
#2024-04-11|1117.16
#2024-04-12|1105.28
#2024-04-15|1098.03
#2024-04-16|1070.50
#2024-04-17|1079.22
#2024-04-18|1101.78
#2024-04-19|1108.14
#2024-04-22|1123.80
#2024-04-23|1125.56
#2024-04-24|1139.52
#2024-04-25|1146.61
#2024-04-26|1199.46
#2024-04-29|1241.70
#2024-04-30|1218.89
#2024-05-01|1218.89
#2024-05-02|1232.61
#2024-05-03|1272.20
#2024-05-06|1294.30
#2024-05-07|1298.06
#2024-05-08|1304.41
#2024-05-09|1308.54
#2024-05-10|1306.28
#2024-05-13|1304.92
#2024-05-14|1332.55
#2024-05-15|1352.82
#2024-05-16|1376.04
#2024-05-17|1405.59
#2024-05-20|1413.44
#2024-05-21|1411.29
#2024-05-22|1411.29
#2024-05-23|1428.92
#2024-05-24|1376.82
#2024-05-27|1391.51
#2024-05-28|1393.21
#2024-05-29|1419.96
#2024-05-30|1400.69
#2024-05-31|1360.79
#2024-06-03|1360.79
#2024-06-04|1363.31
#2024-06-05|1376.75
#2024-06-06|1406.99
#2024-06-07|1413.27
#2024-06-10|1396.84
#2024-06-11|1399.16
#2024-06-12|1400.54
#2024-06-13|1425.12
#2024-06-14|1431.90
#2024-06-17|1431.90
#2024-06-18|1399.32
#2024-06-19|1400.08
#2024-06-20|1390.04
#2024-06-21|1396.54
#2024-06-24|1367.20
#2024-06-25|1351.87
#2024-06-26|1367.22
#2024-06-27|1364.68
#2024-06-28|1366.79
#2024-07-01|1404.04
#2024-07-02|1413.35
#2024-07-03|1456.71
#2024-07-04|1466.03
#2024-07-05|1455.21
#2024-07-08|1455.21
#2024-07-09|1455.36
#2024-07-10|1466.08
#2024-07-11|1479.63
#2024-07-12|1456.17
#2024-07-15|1451.00
#2024-07-16|1447.22
#2024-07-17|1443.06
#2024-07-18|1429.87
#2024-07-19|1421.18
#2024-07-22|1408.00
#2024-07-23|1438.50
#2024-07-24|1422.58
#2024-07-25|1403.24
#2024-07-26|1403.94
#2024-07-29|1415.16
#2024-07-30|1394.04
#2024-07-31|1404.77
#2024-08-01|1413.44
#2024-08-02|1398.09
#2024-08-05|1310.58
#2024-08-06|1330.81
#2024-08-07|1384.06
#2024-08-08|1381.87
#2024-08-09|1408.29
#2024-08-12|1412.16
#2024-08-13|1409.90
#2024-08-14|1429.45
#2024-08-15|1428.40
#2024-08-16|1431.97
#2024-08-19|1438.35
#2024-08-20|1380.10
#2024-08-21|1356.85
#2024-08-22|1392.85
#2024-08-23|1377.97
#2024-08-26|1381.72
#2024-08-27|1363.35
#2024-08-28|1346.53
#2024-08-29|1334.23
#2024-08-30|1397.65
#2024-09-02|1406.45
#2024-09-03|1418.96
#2024-09-04|1414.29
#2024-09-05|1364.80
#2024-09-06|1324.08
#2024-09-09|1285.45
#2024-09-10|1298.92
#2024-09-11|1303.94
#2024-09-12|1319.21
#2024-09-13|1354.43
#2024-09-16|1354.43
#2024-09-17|1366.98
#2024-09-18|1352.94
#2024-09-19|1384.17
#2024-09-20|1411.28
#2024-09-23|1418.64
#2024-09-24|1452.67
#2024-09-25|1452.83
#2024-09-26|1425.69
#2024-09-27|1395.42
#2024-09-30|1388.77
#2024-10-01|1377.23
#2024-10-02|1356.08
#2024-10-03|1332.94
#2024-10-04|1336.44
#2024-10-07|1301.68
#2024-10-08|1315.56
#2024-10-09|1326.16
#2024-10-10|1332.29
#2024-10-11|1332.28
#2024-10-14|1333.66
#2024-10-15|1299.21
#2024-10-16|1302.38
#2024-10-17|1296.53
#2024-10-18|1307.13
#2024-10-21|1290.39
#2024-10-22|1268.51
#2024-10-23|1262.89
#2024-10-24|1233.93
#2024-10-25|1203.20
#2024-10-28|1184.26
#2024-10-29|1189.72
#2024-10-30|1184.70
#2024-10-31|1184.70
#2024-11-01|1186.50
#2024-11-04|1209.72
#2024-11-05|1220.64
#2024-11-06|1243.06
#2024-11-07|1224.97
#2024-11-08|1217.13
#2024-11-11|1194.02
#2024-11-12|1183.99
#2024-11-13|1201.04
#2024-11-14|1180.32
#2024-11-15|1171.08
#2024-11-18|1175.44
#2024-11-19|1182.85
#2024-11-20|1174.90
#2024-11-21|1126.70
#2024-11-22|1123.32
#2024-11-25|1149.17
#2024-11-26|1168.91
#2024-11-27|1200.84
#2024-11-28|1204.47
#2024-11-29|1182.94
#2024-12-02|1165.90
#2024-12-03|1191.81
#2024-12-04|1221.36
#2024-12-05|1224.48
#2024-12-06|1226.24
#2024-12-09|1222.19
#2024-12-10|1216.72
#2024-12-11|1211.88
#2024-12-12|1205.28
#2024-12-13|1215.25
#2024-12-16|1210.69
#2024-12-17|1206.68
#2024-12-18|1220.76
#2024-12-19|1280.60
#2024-12-20|1287.01
#2024-12-23|1292.87
#2024-12-24|1305.01
#2024-12-25|1305.01
#2024-12-26|1325.17
#2024-12-27|1350.94
#2024-12-30|1369.73
#2024-12-31|1376.57
#2025-01-01|1376.57
#2025-01-02|1361.93
#2025-01-03|1363.87
#2025-01-06|1354.93
#2025-01-07|1356.54
#2025-01-08|1345.66
#2025-01-09|1289.51
#2025-01-10|1297.27
#2025-01-13|1245.22
#2025-01-14|1215.51
#2025-01-15|1203.14
#2025-01-16|1181.37
#2025-01-17|1210.86
#2025-01-20|1228.44
#2025-01-21|1253.84
#2025-01-22|1278.12
#2025-01-23|1270.45
#2025-01-24|1227.75
#2025-01-27|1161.61
#2025-01-28|1153.25
#2025-01-29|1153.25
#2025-01-30|1153.25
#2025-01-31|1140.00
#2025-02-03|1125.86
#2025-02-04|1131.62
#2025-02-05|1157.12
#2025-02-06|1165.65
#2025-02-07|1182.85
#2025-02-10|1178.90
#2025-02-11|1178.90
#2025-02-12|1191.67
#2025-02-13|1193.99
#2025-02-14|1205.19
#2025-02-17|1193.19
#2025-02-18|1184.89
#2025-02-19|1179.39
#2025-02-20|1181.78
#2025-02-21|1180.09
#2025-02-24|1157.49
#2025-02-25|1131.05
#2025-02-26|1141.52
#2025-02-27|1146.89
#2025-02-28|1136.63
#2025-03-03|1134.87
#2025-03-04|1107.04
#2025-03-05|1143.62
#2025-03-06|1152.53
#2025-03-07|1139.83
#2025-03-10|1127.08
#2025-03-11|1126.45
#2025-03-12|1090.13
#2025-03-13|1112.68
#2025-03-14|1133.53
#2025-03-17|1152.70
#2025-03-18|1152.70
#2025-03-19|1159.89
#2025-03-20|1174.26
#2025-03-21|1177.04
#2025-03-24|1171.18
#2025-03-25|1182.46
#2025-03-26|1176.11
#2025-03-27|1172.85
#2025-03-28|1152.72
#2025-03-31|1152.72
#2025-04-01|1152.72
#2025-04-02|1169.49
#2025-04-03|1156.70
#2025-04-04|1139.05
#2025-04-07|1079.07
#2025-04-08|1080.84
#2025-04-09|1051.82
#2025-04-10|1095.19
#2025-04-11|1097.33
#2025-04-14|1123.05
#2025-04-15|1139.77
#2025-04-16|1130.08
#2025-04-17|1130.47
#2025-04-18|1136.88
#2025-04-21|1149.01
#2025-04-22|1126.79
#2025-04-23|1143.10
#2025-04-24|1152.89
#2025-04-25|1163.53
#2025-04-28|1172.19
#2025-04-29|1181.64
#2025-04-30|1204.23
#2025-05-01|1204.23
#2025-05-02|1222.94
#2025-05-05|1250.57
#2025-05-06|1247.70
#2025-05-07|1269.47
#2025-05-08|1272.89
#2025-05-09|1267.58
#2025-05-12|1267.58
#2025-05-13|1278.09
#2025-05-14|1292.83
#2025-05-15|1285.40
#2025-05-16|1273.23
#2025-05-19|1254.91
#2025-05-20|1253.16
#2025-05-21|1252.33
#2025-05-22|1242.19
#2025-05-23|1229.49
#2025-05-26|1217.70
#2025-05-27|1201.33
#2025-05-28|1215.28
#2025-05-29|1209.37
#2025-05-30|1202.56
#2025-06-02|1202.56
#2025-06-03|1201.95
#2025-06-04|1214.17
#2025-06-05|1263.81
#2025-06-06|1266.03
#2025-06-09|1266.18
#2025-06-10|1263.13
#2025-06-11|1289.54
#2025-06-12|1300.93
#2025-06-13|1292.03
#2025-06-16|1292.66
#2025-06-17|1291.14
#2025-06-18|1287.53
#2025-06-19|1282.73
#2025-06-20|1275.98
#2025-06-23|1262.06
#2025-06-24|1275.53
#2025-06-25|1286.01
#2025-06-26|1316.97
#2025-06-27|1316.97
#2025-06-30|1339.83
#2025-07-01|1382.88
#2025-07-02|1370.11
#2025-07-03|1345.76
#2025-07-04|1347.17
#2025-07-07|1309.33
#2025-07-08|1329.57
#2025-07-09|1340.12
#2025-07-10|1345.74
#2025-07-11|1327.72
#2025-07-14|1328.28
#2025-07-15|1323.90
#2025-07-16|1314.16
#2025-07-17|1318.97
#2025-07-18|1322.03
#2025-07-21|1325.99
#2025-07-22|1319.94
#2025-07-23|1336.86
#2025-07-24|1345.04
#2025-07-25|1325.06
#2025-07-28|1306.16
#2025-07-29|1304.35
#2025-07-30|1299.47
#2025-07-31|1278.48
#2025-08-01|1288.73
#2025-08-04|1299.46
#2025-08-05|1320.63
#2025-08-06|1305.89
#2025-08-07|1339.32
#2025-08-08|1336.69
#2025-08-11|1339.77
#2025-08-12|1337.88
#2025-08-13|1357.48
#2025-08-14|1345.13
#2025-08-15|1343.40
#2025-08-18|1363.66
#2025-08-19|1364.56
#2025-08-20|1354.48
#2025-08-21|1362.61
#2025-08-22|1352.89
#2025-08-25|1362.59
#2025-08-26|1331.48
#2025-08-27|1335.77
#2025-08-28|1321.87
#2025-08-29|1300.93
#2025-09-01|1300.93
#2025-09-02|1294.21
#2025-09-03|1292.68
#2025-09-04|1287.85
#2025-09-05|1287.85
#2025-09-08|1315.99
#2025-09-09|1312.49
#2025-09-10|1320.21
#2025-09-11|1323.19
#2025-09-12|1343.43
#2025-09-15|1343.43
#2025-09-16|1343.43
#2025-09-17|1368.13
#2025-09-18|1350.19
#2025-09-19|1348.06
#2025-09-22|1354.64
#2025-09-23|1355.48
#2025-09-24|1342.33
#2025-09-25|1328.48
#2025-09-26|1338.47
#2025-09-29|1332.45
#2025-09-30|1350.16
#2025-10-01|1342.73
#2025-10-02|1372.32
#2025-10-03|1362.78
#2025-10-06|1350.98
#2025-10-07|1343.80
#2025-10-08|1329.72
#2025-10-09|1341.94
#2025-10-10|1325.55
#2025-10-13|1323.92
#2025-10-14|1312.65
#2025-10-15|1304.37
#2025-10-16|1302.71
#2025-10-17|1292.79
#2025-10-20|1292.79
#2025-10-21|1300.46
#2025-10-22|1281.49
#2025-10-23|1278.55
#2025-10-24|1295.92
#2025-10-27|1303.23
#2025-10-28|1300.40
#2025-10-29|1312.93
#2025-10-30|1316.76
#2025-10-31|1323.78
#2025-11-03|1319.90
#2025-11-04|1309.09
#2025-11-05|1305.46
#2025-11-06|1312.33
#2025-11-07|1315.46
#2025-11-10|1314.72
#2025-11-11|1331.27
#2025-11-12|1334.21
#2025-11-13|1327.63
#2025-11-14|1320.00
#2025-11-17|1296.34
#2025-11-18|1286.28
#2025-11-19|1295.56
#2025-11-20|1293.44
#2025-11-21|1291.00
#2025-11-24|1261.85
#2025-11-25|1266.88
#2025-11-26|1270.88
#2025-11-27|1266.50
#2025-11-28|1228.86
#2025-12-01|1235.59
#2025-12-02|1203.89
#2025-12-03|1211.72
#2025-12-04|1196.27
#2025-12-05|1208.05
#2025-12-08|1199.75
#2025-12-09|1202.06
#2025-12-10|1195.23
#2025-12-11|1191.22
#2025-12-12|1227.14
#2025-12-15|1238.83
#2025-12-16|1247.74
#2025-12-17|1248.64
#2025-12-18|1265.67
#2025-12-19|1259.15
#2025-12-22|1265.23
#2025-12-23|1278.86
#2025-12-24|1278.37
#2025-12-25|1278.37
#2025-12-26|1282.09
#2025-12-29|1288.17
#2025-12-30|1289.27
#2025-12-31|1273.38
#2026-01-01|1273.38
#2026-01-02|1280.16
#2026-01-05|1271.98
#2026-01-06|1266.73
#2026-01-07|1274.13
#2026-01-08|1265.93
#2026-01-09|1264.07
#2026-01-12|1274.84
#2026-01-13|1301.27
#2026-01-14|1315.16
#2026-01-15|1326.12
#2026-01-16|1324.97
#2026-01-19|1318.89
#2026-01-20|1317.63
#2026-01-21|1324.61
#2026-01-22|1328.21
#2026-01-23|1335.19
#2026-01-26|1341.55
#2026-01-27|1347.30
#2026-01-28|1348.90
#2026-01-29|1338.86
#2026-01-30|1321.50
#2026-02-02|1321.50
#2026-02-03|1337.86
#2026-02-04|1326.72
#2026-02-05|1300.24
#2026-02-06|1298.15
#2026-02-09|1319.63
#2026-02-10|1309.50
#2026-02-11|1311.03
#2026-02-12|1313.37
#2026-02-13|1304.82
#2026-02-16|1335.17
#2026-02-17|1335.17
#2026-02-18|1335.17
#2026-02-19|1338.54
#2026-02-20|1325.33
#2026-02-23|1328.29
#2026-02-24|1304.75
#2026-02-25|1312.98
#2026-02-26|1310.32
#2026-02-27|1302.95
#2026-03-02|1275.32
#2026-03-03|1276.11
#2026-03-04|1242.25
#2026-03-05|1254.54
#2026-03-06|1252.25
#2026-03-09|1199.71
#2026-03-10|1244.86
#2026-03-11|1250.07
#2026-03-12|1263.02
#2026-03-13|1250.86
#2026-03-16|1245.72
#2026-03-17|1268.11
#2026-03-18|1282.23
#2026-03-19|1259.25
#2026-03-20|1259.25
#2026-03-23|1259.25
#2026-03-24|1252.08
#2026-03-25|1260.97
#2026-03-26|1245.05
#2026-03-27|1244.62
#2026-03-30|1217.91
#2026-03-31|1213.79
#2026-04-01|1243.65