Table Data - NASDAQ Malaysia Large Cap Total Return Index
| Title | NASDAQ Malaysia Large Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQMYLCT |
| 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 2026-03-11 |
| Last Updated | 2026-03-11 10:47 PM CDT |
| Notes | For more information about this series, see: NQMYLCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 254.59 |
| 2001-04-02 | 257.02 |
| 2001-04-03 | 246.65 |
| 2001-04-04 | 223.92 |
| 2001-04-05 | 221.48 |
| 2001-04-06 | 212.51 |
| 2001-04-09 | 201.49 |
| 2001-04-10 | 203.38 |
| 2001-04-11 | 209.11 |
| 2001-04-12 | 207.28 |
| 2001-04-13 | . |
| 2001-04-16 | 214.05 |
| 2001-04-17 | 210.88 |
| 2001-04-18 | 207.63 |
| 2001-04-19 | 205.22 |
| 2001-04-20 | 206.22 |
| 2001-04-23 | 205.58 |
| 2001-04-24 | 205.99 |
| 2001-04-25 | 206.62 |
| 2001-04-26 | 209.97 |
| 2001-04-27 | 212.50 |
| 2001-04-30 | 209.86 |
| 2001-05-01 | 209.86 |
| 2001-05-02 | 219.78 |
| 2001-05-03 | 220.16 |
| 2001-05-04 | 204.78 |
| 2001-05-07 | 204.78 |
| 2001-05-08 | 204.63 |
| 2001-05-09 | 204.24 |
| 2001-05-10 | 204.04 |
| 2001-05-11 | 202.51 |
| 2001-05-14 | 200.10 |
| 2001-05-15 | 197.38 |
| 2001-05-16 | 198.47 |
| 2001-05-17 | 198.41 |
| 2001-05-18 | 193.70 |
| 2001-05-21 | 191.08 |
| 2001-05-22 | 191.26 |
| 2001-05-23 | 192.09 |
| 2001-05-24 | 194.26 |
| 2001-05-25 | 193.17 |
| 2001-05-28 | . |
| 2001-05-29 | 195.26 |
| 2001-05-30 | 197.33 |
| 2001-05-31 | 197.91 |
| 2001-06-01 | 196.50 |
| 2001-06-04 | 196.50 |
| 2001-06-05 | 194.36 |
| 2001-06-06 | 193.60 |
| 2001-06-07 | 194.80 |
| 2001-06-08 | 198.88 |
| 2001-06-11 | 203.72 |
| 2001-06-12 | 208.98 |
| 2001-06-13 | 212.27 |
| 2001-06-14 | 214.69 |
| 2001-06-15 | 209.13 |
| 2001-06-18 | 206.26 |
| 2001-06-19 | 209.41 |
| 2001-06-20 | 208.03 |
| 2001-06-21 | 210.64 |
| 2001-06-22 | 206.92 |
| 2001-06-25 | 207.30 |
| 2001-06-26 | 209.51 |
| 2001-06-27 | 207.25 |
| 2001-06-28 | 205.83 |
| 2001-06-29 | 208.67 |
| 2001-07-02 | 206.55 |
| 2001-07-03 | 209.23 |
| 2001-07-04 | . |
| 2001-07-05 | 220.09 |
| 2001-07-06 | 227.02 |
| 2001-07-09 | 228.62 |
| 2001-07-10 | 227.62 |
| 2001-07-11 | 223.67 |
| 2001-07-12 | 218.54 |
| 2001-07-13 | 223.53 |
| 2001-07-16 | 226.35 |
| 2001-07-17 | 228.79 |
| 2001-07-18 | 232.59 |
| 2001-07-19 | 232.11 |
| 2001-07-20 | 232.30 |
| 2001-07-23 | 228.90 |
| 2001-07-24 | 227.00 |
| 2001-07-25 | 230.26 |
| 2001-07-26 | 227.93 |
| 2001-07-27 | 229.60 |
| 2001-07-30 | 235.07 |
| 2001-07-31 | 236.43 |
| 2001-08-01 | 236.99 |
| 2001-08-02 | 233.96 |
| 2001-08-03 | 233.20 |
| 2001-08-06 | 232.19 |
| 2001-08-07 | 235.10 |
| 2001-08-08 | 234.29 |
| 2001-08-09 | 232.95 |
| 2001-08-10 | 231.15 |
| 2001-08-13 | 232.54 |
| 2001-08-14 | 235.51 |
| 2001-08-15 | 236.16 |
| 2001-08-16 | 234.55 |
| 2001-08-17 | 234.78 |
| 2001-08-20 | 234.06 |
| 2001-08-21 | 233.18 |
| 2001-08-22 | 234.27 |
| 2001-08-23 | 240.97 |
| 2001-08-24 | 246.82 |
| 2001-08-27 | 252.18 |
| 2001-08-28 | 252.00 |
| 2001-08-29 | 252.09 |
| 2001-08-30 | 250.66 |
| 2001-08-31 | 250.66 |
| 2001-09-03 | . |
| 2001-09-04 | 250.54 |
| 2001-09-05 | 251.57 |
| 2001-09-06 | 250.58 |
| 2001-09-07 | 253.25 |
| 2001-09-10 | 252.72 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 227.51 |
| 2001-09-18 | 224.57 |
| 2001-09-19 | 235.57 |
| 2001-09-20 | 235.00 |
| 2001-09-21 | 225.65 |
| 2001-09-24 | 222.59 |
| 2001-09-25 | 222.64 |
| 2001-09-26 | 219.93 |
| 2001-09-27 | 223.95 |
| 2001-09-28 | 224.11 |
| 2001-10-01 | 224.46 |
| 2001-10-02 | 225.08 |
| 2001-10-03 | 224.53 |
| 2001-10-04 | 221.71 |
| 2001-10-05 | 220.78 |
| 2001-10-08 | 217.50 |
| 2001-10-09 | 221.58 |
| 2001-10-10 | 218.76 |
| 2001-10-11 | 221.09 |
| 2001-10-12 | 220.81 |
| 2001-10-15 | 225.02 |
| 2001-10-16 | 224.64 |
| 2001-10-17 | 227.43 |
| 2001-10-18 | 227.01 |
| 2001-10-19 | 224.06 |
| 2001-10-22 | 221.44 |
| 2001-10-23 | 222.99 |
| 2001-10-24 | 224.47 |
| 2001-10-25 | 223.58 |
| 2001-10-26 | 221.72 |
| 2001-10-29 | 218.76 |
| 2001-10-30 | 217.54 |
| 2001-10-31 | 215.50 |
| 2001-11-01 | 212.81 |
| 2001-11-02 | 212.71 |
| 2001-11-05 | 210.85 |
| 2001-11-06 | 211.59 |
| 2001-11-07 | 211.34 |
| 2001-11-08 | 213.59 |
| 2001-11-09 | 213.57 |
| 2001-11-12 | 215.24 |
| 2001-11-13 | 219.83 |
| 2001-11-14 | 219.83 |
| 2001-11-15 | 229.56 |
| 2001-11-16 | 230.30 |
| 2001-11-19 | 226.01 |
| 2001-11-20 | 225.30 |
| 2001-11-21 | 229.75 |
| 2001-11-22 | . |
| 2001-11-23 | 232.08 |
| 2001-11-26 | 232.17 |
| 2001-11-27 | 230.44 |
| 2001-11-28 | 232.06 |
| 2001-11-29 | 232.95 |
| 2001-11-30 | 230.98 |
| 2001-12-03 | 233.86 |
| 2001-12-04 | 234.95 |
| 2001-12-05 | 236.05 |
| 2001-12-06 | 237.95 |
| 2001-12-07 | 240.71 |
| 2001-12-10 | 242.02 |
| 2001-12-11 | 242.14 |
| 2001-12-12 | 242.20 |
| 2001-12-13 | 239.74 |
| 2001-12-14 | 239.67 |
| 2001-12-17 | 239.67 |
| 2001-12-18 | 239.67 |
| 2001-12-19 | 239.67 |
| 2001-12-20 | 239.50 |
| 2001-12-21 | 240.66 |
| 2001-12-24 | 241.98 |
| 2001-12-25 | . |
| 2001-12-26 | 245.64 |
| 2001-12-27 | 249.25 |
| 2001-12-28 | 251.32 |
| 2001-12-31 | 253.39 |
| 2002-01-01 | . |
| 2002-01-02 | 248.48 |
| 2002-01-03 | 248.36 |
| 2002-01-04 | 252.19 |
| 2002-01-07 | 252.83 |
| 2002-01-08 | 250.58 |
| 2002-01-09 | 254.74 |
| 2002-01-10 | 256.61 |
| 2002-01-11 | 256.12 |
| 2002-01-14 | 253.58 |
| 2002-01-15 | 255.00 |
| 2002-01-16 | 255.50 |
| 2002-01-17 | 254.18 |
| 2002-01-18 | 253.97 |
| 2002-01-21 | . |
| 2002-01-22 | 251.09 |
| 2002-01-23 | 250.30 |
| 2002-01-24 | 249.40 |
| 2002-01-25 | 252.40 |
| 2002-01-28 | 256.99 |
| 2002-01-29 | 256.89 |
| 2002-01-30 | 258.42 |
| 2002-01-31 | 262.21 |
| 2002-02-01 | 262.21 |
| 2002-02-04 | 265.35 |
| 2002-02-05 | 263.58 |
| 2002-02-06 | 261.68 |
| 2002-02-07 | 257.36 |
| 2002-02-08 | 259.90 |
| 2002-02-11 | 259.90 |
| 2002-02-12 | 259.90 |
| 2002-02-13 | 259.90 |
| 2002-02-14 | 261.52 |
| 2002-02-15 | 263.85 |
| 2002-02-18 | . |
| 2002-02-19 | 267.76 |
| 2002-02-20 | 263.94 |
| 2002-02-21 | 260.52 |
| 2002-02-22 | 258.81 |
| 2002-02-25 | 254.28 |
| 2002-02-26 | 254.53 |
| 2002-02-27 | 255.33 |
| 2002-02-28 | 257.75 |
| 2002-03-01 | 261.13 |
| 2002-03-04 | 264.42 |
| 2002-03-05 | 270.13 |
| 2002-03-06 | 270.47 |
| 2002-03-07 | 271.67 |
| 2002-03-08 | 272.98 |
| 2002-03-11 | 278.51 |
| 2002-03-12 | 275.43 |
| 2002-03-13 | 275.69 |
| 2002-03-14 | 274.50 |
| 2002-03-15 | 274.50 |
| 2002-03-18 | 276.53 |
| 2002-03-19 | 274.03 |
| 2002-03-20 | 273.80 |
| 2002-03-21 | 274.12 |
| 2002-03-22 | 272.36 |
| 2002-03-25 | 269.82 |
| 2002-03-26 | 271.94 |
| 2002-03-27 | 273.19 |
| 2002-03-28 | 270.88 |
| 2002-03-29 | . |
| 2002-04-01 | 272.83 |
| 2002-04-02 | 271.34 |
| 2002-04-03 | 271.49 |
| 2002-04-04 | 269.38 |
| 2002-04-05 | 271.60 |
| 2002-04-08 | 274.01 |
| 2002-04-09 | 275.12 |
| 2002-04-10 | 274.22 |
| 2002-04-11 | 274.01 |
| 2002-04-12 | 273.71 |
| 2002-04-15 | 276.83 |
| 2002-04-16 | 275.52 |
| 2002-04-17 | 278.28 |
| 2002-04-18 | 275.73 |
| 2002-04-19 | 280.80 |
| 2002-04-22 | 284.76 |
| 2002-04-23 | 287.02 |
| 2002-04-24 | 283.27 |
| 2002-04-25 | 283.27 |
| 2002-04-26 | 284.14 |
| 2002-04-29 | 279.69 |
| 2002-04-30 | 280.68 |
| 2002-05-01 | 280.68 |
| 2002-05-02 | 282.03 |
| 2002-05-03 | 281.91 |
| 2002-05-06 | 282.61 |
| 2002-05-07 | 281.00 |
| 2002-05-08 | 282.45 |
| 2002-05-09 | 281.55 |
| 2002-05-10 | 279.36 |
| 2002-05-13 | 278.61 |
| 2002-05-14 | 278.84 |
| 2002-05-15 | 279.57 |
| 2002-05-16 | 279.28 |
| 2002-05-17 | 279.34 |
| 2002-05-20 | 278.77 |
| 2002-05-21 | 278.38 |
| 2002-05-22 | 275.83 |
| 2002-05-23 | 274.88 |
| 2002-05-24 | 273.60 |
| 2002-05-27 | . |
| 2002-05-28 | 272.10 |
| 2002-05-29 | 272.42 |
| 2002-05-30 | 271.44 |
| 2002-05-31 | 263.46 |
| 2002-06-03 | 265.76 |
| 2002-06-04 | 266.84 |
| 2002-06-05 | 264.90 |
| 2002-06-06 | 267.78 |
| 2002-06-07 | 268.78 |
| 2002-06-10 | 268.34 |
| 2002-06-11 | 267.50 |
| 2002-06-12 | 267.39 |
| 2002-06-13 | 268.95 |
| 2002-06-14 | 267.01 |
| 2002-06-17 | 266.22 |
| 2002-06-18 | 266.65 |
| 2002-06-19 | 265.79 |
| 2002-06-20 | 266.80 |
| 2002-06-21 | 265.29 |
| 2002-06-24 | 259.50 |
| 2002-06-25 | 256.34 |
| 2002-06-26 | 252.50 |
| 2002-06-27 | 253.72 |
| 2002-06-28 | 258.30 |
| 2002-07-01 | 257.71 |
| 2002-07-02 | 266.90 |
| 2002-07-03 | 264.83 |
| 2002-07-04 | . |
| 2002-07-05 | 265.56 |
| 2002-07-08 | 261.68 |
| 2002-07-09 | 265.22 |
| 2002-07-10 | 264.95 |
| 2002-07-11 | 263.15 |
| 2002-07-12 | 263.40 |
| 2002-07-15 | 262.90 |
| 2002-07-16 | 261.71 |
| 2002-07-17 | 260.63 |
| 2002-07-18 | 261.54 |
| 2002-07-19 | 259.62 |
| 2002-07-22 | 255.92 |
| 2002-07-23 | 257.51 |
| 2002-07-24 | 252.97 |
| 2002-07-25 | 255.20 |
| 2002-07-26 | 256.23 |
| 2002-07-29 | 257.92 |
| 2002-07-30 | 258.54 |
| 2002-07-31 | 257.79 |
| 2002-08-01 | 259.65 |
| 2002-08-02 | 258.44 |
| 2002-08-05 | 259.43 |
| 2002-08-06 | 259.09 |
| 2002-08-07 | 259.93 |
| 2002-08-08 | 260.02 |
| 2002-08-09 | 260.71 |
| 2002-08-12 | 261.36 |
| 2002-08-13 | 263.18 |
| 2002-08-14 | 262.95 |
| 2002-08-15 | 265.34 |
| 2002-08-16 | 267.00 |
| 2002-08-19 | 266.90 |
| 2002-08-20 | 265.17 |
| 2002-08-21 | 263.89 |
| 2002-08-22 | 263.60 |
| 2002-08-23 | 264.03 |
| 2002-08-26 | 263.11 |
| 2002-08-27 | 263.53 |
| 2002-08-28 | 262.10 |
| 2002-08-29 | 257.93 |
| 2002-08-30 | 256.13 |
| 2002-09-02 | . |
| 2002-09-03 | 258.08 |
| 2002-09-04 | 256.96 |
| 2002-09-05 | 256.29 |
| 2002-09-06 | 251.59 |
| 2002-09-09 | 247.69 |
| 2002-09-10 | 248.45 |
| 2002-09-11 | 248.99 |
| 2002-09-12 | 251.09 |
| 2002-09-13 | 247.81 |
| 2002-09-16 | 246.99 |
| 2002-09-17 | 249.75 |
| 2002-09-18 | 243.88 |
| 2002-09-19 | 242.69 |
| 2002-09-20 | 241.30 |
| 2002-09-23 | 236.79 |
| 2002-09-24 | 232.48 |
| 2002-09-25 | 226.79 |
| 2002-09-26 | 228.24 |
| 2002-09-27 | 231.32 |
| 2002-09-30 | 227.01 |
| 2002-10-01 | 230.33 |
| 2002-10-02 | 231.23 |
| 2002-10-03 | 231.68 |
| 2002-10-04 | 231.30 |
| 2002-10-07 | 231.84 |
| 2002-10-08 | 233.32 |
| 2002-10-09 | 233.70 |
| 2002-10-10 | 232.31 |
| 2002-10-11 | 234.27 |
| 2002-10-14 | 232.03 |
| 2002-10-15 | 228.50 |
| 2002-10-16 | 232.69 |
| 2002-10-17 | 234.37 |
| 2002-10-18 | 236.99 |
| 2002-10-21 | 236.59 |
| 2002-10-22 | 237.73 |
| 2002-10-23 | 237.89 |
| 2002-10-24 | 238.59 |
| 2002-10-25 | 237.89 |
| 2002-10-28 | 240.02 |
| 2002-10-29 | 239.60 |
| 2002-10-30 | 239.04 |
| 2002-10-31 | 239.89 |
| 2002-11-01 | 239.43 |
| 2002-11-04 | 239.43 |
| 2002-11-05 | 236.87 |
| 2002-11-06 | 238.69 |
| 2002-11-07 | 237.52 |
| 2002-11-08 | 238.19 |
| 2002-11-11 | 236.26 |
| 2002-11-12 | 235.83 |
| 2002-11-13 | 233.73 |
| 2002-11-14 | 232.90 |
| 2002-11-15 | 233.24 |
| 2002-11-18 | 232.04 |
| 2002-11-19 | 230.15 |
| 2002-11-20 | 230.52 |
| 2002-11-21 | 231.96 |
| 2002-11-22 | 231.77 |
| 2002-11-25 | 234.00 |
| 2002-11-26 | 233.11 |
| 2002-11-27 | 229.99 |
| 2002-11-28 | . |
| 2002-11-29 | 229.32 |
| 2002-12-02 | 226.17 |
| 2002-12-03 | 223.30 |
| 2002-12-04 | 223.97 |
| 2002-12-05 | 224.08 |
| 2002-12-06 | 224.08 |
| 2002-12-09 | 233.53 |
| 2002-12-10 | 232.46 |
| 2002-12-11 | 233.82 |
| 2002-12-12 | 234.05 |
| 2002-12-13 | 231.89 |
| 2002-12-16 | 232.17 |
| 2002-12-17 | 235.10 |
| 2002-12-18 | 235.93 |
| 2002-12-19 | 236.57 |
| 2002-12-20 | 237.48 |
| 2002-12-23 | 238.57 |
| 2002-12-24 | 239.53 |
| 2002-12-25 | . |
| 2002-12-26 | 241.99 |
| 2002-12-27 | 243.33 |
| 2002-12-30 | 242.48 |
| 2002-12-31 | 239.82 |
| 2003-01-01 | . |
| 2003-01-02 | 234.85 |
| 2003-01-03 | 236.05 |
| 2003-01-06 | 232.10 |
| 2003-01-07 | 231.51 |
| 2003-01-08 | 231.06 |
| 2003-01-09 | 232.09 |
| 2003-01-10 | 235.29 |
| 2003-01-13 | 241.37 |
| 2003-01-14 | 246.20 |
| 2003-01-15 | 247.42 |
| 2003-01-16 | 247.76 |
| 2003-01-17 | 247.86 |
| 2003-01-20 | . |
| 2003-01-21 | 249.51 |
| 2003-01-22 | 248.55 |
| 2003-01-23 | 248.45 |
| 2003-01-24 | 249.09 |
| 2003-01-27 | 248.42 |
| 2003-01-28 | 250.45 |
| 2003-01-29 | 248.17 |
| 2003-01-30 | 248.30 |
| 2003-01-31 | 248.30 |
| 2003-02-03 | 248.30 |
| 2003-02-04 | 248.30 |
| 2003-02-05 | 249.89 |
| 2003-02-06 | 248.33 |
| 2003-02-07 | 246.95 |
| 2003-02-10 | 246.49 |
| 2003-02-11 | 246.55 |
| 2003-02-12 | 246.55 |
| 2003-02-13 | 246.19 |
| 2003-02-14 | 246.43 |
| 2003-02-17 | . |
| 2003-02-18 | 246.20 |
| 2003-02-19 | 247.26 |
| 2003-02-20 | 245.09 |
| 2003-02-21 | 245.52 |
| 2003-02-24 | 244.43 |
| 2003-02-25 | 244.92 |
| 2003-02-26 | 244.28 |
| 2003-02-27 | 245.27 |
| 2003-02-28 | 243.22 |
| 2003-03-03 | 243.35 |
| 2003-03-04 | 243.35 |
| 2003-03-05 | 241.87 |
| 2003-03-06 | 242.60 |
| 2003-03-07 | 240.32 |
| 2003-03-10 | 237.00 |
| 2003-03-11 | 234.58 |
| 2003-03-12 | 238.96 |
| 2003-03-13 | 237.94 |
| 2003-03-14 | 237.97 |
| 2003-03-17 | 236.17 |
| 2003-03-18 | 236.50 |
| 2003-03-19 | 237.43 |
| 2003-03-20 | 237.49 |
| 2003-03-21 | 237.93 |
| 2003-03-24 | 238.79 |
| 2003-03-25 | 238.01 |
| 2003-03-26 | 239.04 |
| 2003-03-27 | 238.67 |
| 2003-03-28 | 239.43 |
| 2003-03-31 | 240.86 |
| 2003-04-01 | 237.63 |
| 2003-04-02 | 237.69 |
| 2003-04-03 | 237.39 |
| 2003-04-04 | 239.09 |
| 2003-04-07 | 241.82 |
| 2003-04-08 | 241.93 |
| 2003-04-09 | 238.94 |
| 2003-04-10 | 236.93 |
| 2003-04-11 | 236.41 |
| 2003-04-14 | 234.90 |
| 2003-04-15 | 237.61 |
| 2003-04-16 | 238.94 |
| 2003-04-17 | 237.94 |
| 2003-04-18 | . |
| 2003-04-21 | 239.34 |
| 2003-04-22 | 239.33 |
| 2003-04-23 | 238.09 |
| 2003-04-24 | 235.51 |
| 2003-04-25 | 237.46 |
| 2003-04-28 | 235.50 |
| 2003-04-29 | 236.90 |
| 2003-04-30 | 238.39 |
| 2003-05-01 | 238.39 |
| 2003-05-02 | 236.98 |
| 2003-05-05 | 239.18 |
| 2003-05-06 | 239.21 |
| 2003-05-07 | 239.33 |
| 2003-05-08 | 238.01 |
| 2003-05-09 | 237.67 |
| 2003-05-12 | 239.09 |
| 2003-05-13 | 239.63 |
| 2003-05-14 | 239.63 |
| 2003-05-15 | 239.63 |
| 2003-05-16 | 239.53 |
| 2003-05-19 | 239.22 |
| 2003-05-20 | 239.08 |
| 2003-05-21 | 241.18 |
| 2003-05-22 | 242.28 |
| 2003-05-23 | 244.30 |
| 2003-05-26 | . |
| 2003-05-27 | 244.58 |
| 2003-05-28 | 249.00 |
| 2003-05-29 | 253.18 |
| 2003-05-30 | 252.41 |
| 2003-06-02 | 252.57 |
| 2003-06-03 | 254.39 |
| 2003-06-04 | 253.65 |
| 2003-06-05 | 257.22 |
| 2003-06-06 | 256.69 |
| 2003-06-09 | 257.39 |
| 2003-06-10 | 256.54 |
| 2003-06-11 | 258.26 |
| 2003-06-12 | 258.49 |
| 2003-06-13 | 258.28 |
| 2003-06-16 | 256.21 |
| 2003-06-17 | 256.55 |
| 2003-06-18 | 256.95 |
| 2003-06-19 | 255.91 |
| 2003-06-20 | 256.65 |
| 2003-06-23 | 257.55 |
| 2003-06-24 | 254.57 |
| 2003-06-25 | 256.59 |
| 2003-06-26 | 256.35 |
| 2003-06-27 | 258.47 |
| 2003-06-30 | 258.10 |
| 2003-07-01 | 258.35 |
| 2003-07-02 | 260.63 |
| 2003-07-03 | 268.14 |
| 2003-07-04 | . |
| 2003-07-07 | 271.00 |
| 2003-07-08 | 270.37 |
| 2003-07-09 | 269.86 |
| 2003-07-10 | 269.26 |
| 2003-07-11 | 268.69 |
| 2003-07-14 | 269.09 |
| 2003-07-15 | 269.60 |
| 2003-07-16 | 267.34 |
| 2003-07-17 | 264.47 |
| 2003-07-18 | 264.39 |
| 2003-07-21 | 265.12 |
| 2003-07-22 | 263.55 |
| 2003-07-23 | 263.60 |
| 2003-07-24 | 262.33 |
| 2003-07-25 | 261.83 |
| 2003-07-28 | 261.32 |
| 2003-07-29 | 262.03 |
| 2003-07-30 | 265.71 |
| 2003-07-31 | 265.62 |
| 2003-08-01 | 266.31 |
| 2003-08-04 | 267.01 |
| 2003-08-05 | 266.58 |
| 2003-08-06 | 264.60 |
| 2003-08-07 | 264.81 |
| 2003-08-08 | 265.18 |
| 2003-08-11 | 266.40 |
| 2003-08-12 | 264.09 |
| 2003-08-13 | 264.05 |
| 2003-08-14 | 266.49 |
| 2003-08-15 | 266.68 |
| 2003-08-18 | 266.53 |
| 2003-08-19 | 267.71 |
| 2003-08-20 | 267.64 |
| 2003-08-21 | 271.63 |
| 2003-08-22 | 273.70 |
| 2003-08-25 | 272.98 |
| 2003-08-26 | 272.72 |
| 2003-08-27 | 273.89 |
| 2003-08-28 | 273.65 |
| 2003-08-29 | 272.66 |
| 2003-09-01 | . |
| 2003-09-02 | 272.10 |
| 2003-09-03 | 274.91 |
| 2003-09-04 | 277.38 |
| 2003-09-05 | 279.67 |
| 2003-09-08 | 276.51 |
| 2003-09-09 | 274.34 |
| 2003-09-10 | 271.75 |
| 2003-09-11 | 273.85 |
| 2003-09-12 | 272.98 |
| 2003-09-15 | 273.88 |
| 2003-09-16 | 273.44 |
| 2003-09-17 | 275.18 |
| 2003-09-18 | 273.40 |
| 2003-09-19 | 273.27 |
| 2003-09-22 | 270.19 |
| 2003-09-23 | 270.10 |
| 2003-09-24 | 272.31 |
| 2003-09-25 | 271.35 |
| 2003-09-26 | 270.54 |
| 2003-09-29 | 268.25 |
| 2003-09-30 | 267.59 |
| 2003-10-01 | 269.41 |
| 2003-10-02 | 269.38 |
| 2003-10-03 | 270.32 |
| 2003-10-06 | 270.67 |
| 2003-10-07 | 272.67 |
| 2003-10-08 | 276.87 |
| 2003-10-09 | 283.42 |
| 2003-10-10 | 287.48 |
| 2003-10-13 | 288.80 |
| 2003-10-14 | 285.25 |
| 2003-10-15 | 287.51 |
| 2003-10-16 | 288.36 |
| 2003-10-17 | 286.95 |
| 2003-10-20 | 286.68 |
| 2003-10-21 | 291.33 |
| 2003-10-22 | 297.65 |
| 2003-10-23 | 297.47 |
| 2003-10-24 | 297.47 |
| 2003-10-27 | 296.64 |
| 2003-10-28 | 297.00 |
| 2003-10-29 | 298.92 |
| 2003-10-30 | 299.94 |
| 2003-10-31 | 303.39 |
| 2003-11-03 | 300.63 |
| 2003-11-04 | 301.93 |
| 2003-11-05 | 301.31 |
| 2003-11-06 | 299.78 |
| 2003-11-07 | 298.80 |
| 2003-11-10 | 296.68 |
| 2003-11-11 | 294.07 |
| 2003-11-12 | 292.55 |
| 2003-11-13 | 293.57 |
| 2003-11-14 | 293.91 |
| 2003-11-17 | 288.85 |
| 2003-11-18 | 289.12 |
| 2003-11-19 | 283.04 |
| 2003-11-20 | 288.25 |
| 2003-11-21 | 291.86 |
| 2003-11-24 | 291.86 |
| 2003-11-25 | 291.86 |
| 2003-11-26 | 291.86 |
| 2003-11-27 | . |
| 2003-11-28 | 291.70 |
| 2003-12-01 | 293.70 |
| 2003-12-02 | 295.39 |
| 2003-12-03 | 294.52 |
| 2003-12-04 | 291.86 |
| 2003-12-05 | 289.70 |
| 2003-12-08 | 289.01 |
| 2003-12-09 | 290.42 |
| 2003-12-10 | 293.29 |
| 2003-12-11 | 293.82 |
| 2003-12-12 | 292.54 |
| 2003-12-15 | 290.33 |
| 2003-12-16 | 287.70 |
| 2003-12-17 | 285.67 |
| 2003-12-18 | 283.20 |
| 2003-12-19 | 284.66 |
| 2003-12-22 | 286.54 |
| 2003-12-23 | 287.75 |
| 2003-12-24 | 288.07 |
| 2003-12-25 | . |
| 2003-12-26 | 288.81 |
| 2003-12-29 | 291.81 |
| 2003-12-30 | 293.41 |
| 2003-12-31 | 293.78 |
| 2004-01-01 | . |
| 2004-01-02 | 292.11 |
| 2004-01-05 | 293.63 |
| 2004-01-06 | 291.57 |
| 2004-01-07 | 300.74 |
| 2004-01-08 | 304.95 |
| 2004-01-09 | 309.72 |
| 2004-01-12 | 308.68 |
| 2004-01-13 | 306.15 |
| 2004-01-14 | 304.85 |
| 2004-01-15 | 306.27 |
| 2004-01-16 | 307.77 |
| 2004-01-19 | . |
| 2004-01-20 | 309.06 |
| 2004-01-21 | 309.06 |
| 2004-01-22 | 309.06 |
| 2004-01-23 | 309.06 |
| 2004-01-26 | 311.23 |
| 2004-01-27 | 308.91 |
| 2004-01-28 | 307.97 |
| 2004-01-29 | 306.88 |
| 2004-01-30 | 307.73 |
| 2004-02-02 | 307.73 |
| 2004-02-03 | 307.73 |
| 2004-02-04 | 303.26 |
| 2004-02-05 | 303.92 |
| 2004-02-06 | 307.25 |
| 2004-02-09 | 308.51 |
| 2004-02-10 | 306.32 |
| 2004-02-11 | 308.89 |
| 2004-02-12 | 311.80 |
| 2004-02-13 | 313.03 |
| 2004-02-16 | . |
| 2004-02-17 | 322.15 |
| 2004-02-18 | 326.26 |
| 2004-02-19 | 324.28 |
| 2004-02-20 | 325.97 |
| 2004-02-23 | 325.97 |
| 2004-02-24 | 330.09 |
| 2004-02-25 | 329.62 |
| 2004-02-26 | 333.85 |
| 2004-02-27 | 330.17 |
| 2004-03-01 | 330.01 |
| 2004-03-02 | 334.98 |
| 2004-03-03 | 327.76 |
| 2004-03-04 | 330.47 |
| 2004-03-05 | 333.32 |
| 2004-03-08 | 331.62 |
| 2004-03-09 | 333.45 |
| 2004-03-10 | 330.11 |
| 2004-03-11 | 332.17 |
| 2004-03-12 | 334.29 |
| 2004-03-15 | 335.91 |
| 2004-03-16 | 333.16 |
| 2004-03-17 | 334.61 |
| 2004-03-18 | 340.45 |
| 2004-03-19 | 341.71 |
| 2004-03-22 | 344.97 |
| 2004-03-23 | 339.76 |
| 2004-03-24 | 338.49 |
| 2004-03-25 | 333.69 |
| 2004-03-26 | 335.81 |
| 2004-03-29 | 339.75 |
| 2004-03-30 | 340.72 |
| 2004-03-31 | 340.11 |
| 2004-04-01 | 333.14 |
| 2004-04-02 | 333.17 |
| 2004-04-05 | 334.23 |
| 2004-04-06 | 333.03 |
| 2004-04-07 | 333.47 |
| 2004-04-08 | 332.88 |
| 2004-04-09 | . |
| 2004-04-12 | 330.58 |
| 2004-04-13 | 331.16 |
| 2004-04-14 | 324.53 |
| 2004-04-15 | 324.02 |
| 2004-04-16 | 324.31 |
| 2004-04-19 | 322.35 |
| 2004-04-20 | 324.21 |
| 2004-04-21 | 326.75 |
| 2004-04-22 | 329.85 |
| 2004-04-23 | 330.86 |
| 2004-04-26 | 328.52 |
| 2004-04-27 | 328.47 |
| 2004-04-28 | 324.96 |
| 2004-04-29 | 320.23 |
| 2004-04-30 | 315.54 |
| 2004-05-03 | 315.54 |
| 2004-05-04 | 315.54 |
| 2004-05-05 | 319.48 |
| 2004-05-06 | 317.16 |
| 2004-05-07 | 314.91 |
| 2004-05-10 | 305.89 |
| 2004-05-11 | 305.09 |
| 2004-05-12 | 308.63 |
| 2004-05-13 | 302.75 |
| 2004-05-14 | 298.45 |
| 2004-05-17 | 293.46 |
| 2004-05-18 | 295.18 |
| 2004-05-19 | 300.04 |
| 2004-05-20 | 299.90 |
| 2004-05-21 | 301.51 |
| 2004-05-24 | 302.81 |
| 2004-05-25 | 303.66 |
| 2004-05-26 | 304.50 |
| 2004-05-27 | 310.70 |
| 2004-05-28 | 308.28 |
| 2004-05-31 | . |
| 2004-06-01 | 310.16 |
| 2004-06-02 | 307.49 |
| 2004-06-03 | 305.19 |
| 2004-06-04 | 307.16 |
| 2004-06-07 | 311.57 |
| 2004-06-08 | 312.24 |
| 2004-06-09 | 312.68 |
| 2004-06-10 | 315.08 |
| 2004-06-11 | . |
| 2004-06-14 | 313.59 |
| 2004-06-15 | 310.19 |
| 2004-06-16 | 314.52 |
| 2004-06-17 | 315.83 |
| 2004-06-18 | 316.68 |
| 2004-06-21 | 318.32 |
| 2004-06-22 | 315.84 |
| 2004-06-23 | 317.46 |
| 2004-06-24 | 320.08 |
| 2004-06-25 | 318.71 |
| 2004-06-28 | 317.51 |
| 2004-06-29 | 318.37 |
| 2004-06-30 | 318.05 |
| 2004-07-01 | 320.87 |
| 2004-07-02 | 321.05 |
| 2004-07-05 | . |
| 2004-07-06 | 329.59 |
| 2004-07-07 | 330.23 |
| 2004-07-08 | 329.41 |
| 2004-07-09 | 330.70 |
| 2004-07-12 | 330.14 |
| 2004-07-13 | 331.01 |
| 2004-07-14 | 328.40 |
| 2004-07-15 | 325.19 |
| 2004-07-16 | 326.21 |
| 2004-07-19 | 326.36 |
| 2004-07-20 | 324.47 |
| 2004-07-21 | 325.79 |
| 2004-07-22 | 325.36 |
| 2004-07-23 | 324.64 |
| 2004-07-26 | 325.60 |
| 2004-07-27 | 324.91 |
| 2004-07-28 | 325.99 |
| 2004-07-29 | 323.40 |
| 2004-07-30 | 323.42 |
| 2004-08-02 | 320.46 |
| 2004-08-03 | 320.02 |
| 2004-08-04 | 320.04 |
| 2004-08-05 | 320.60 |
| 2004-08-06 | 318.65 |
| 2004-08-09 | 317.03 |
| 2004-08-10 | 319.07 |
| 2004-08-11 | 319.65 |
| 2004-08-12 | 319.32 |
| 2004-08-13 | 317.59 |
| 2004-08-16 | 315.07 |
| 2004-08-17 | 314.65 |
| 2004-08-18 | 315.11 |
| 2004-08-19 | 314.90 |
| 2004-08-20 | 313.97 |
| 2004-08-23 | 314.15 |
| 2004-08-24 | 312.09 |
| 2004-08-25 | 313.32 |
| 2004-08-26 | 318.12 |
| 2004-08-27 | 319.43 |
| 2004-08-30 | 321.98 |
| 2004-08-31 | 321.98 |
| 2004-09-01 | 323.44 |
| 2004-09-02 | 328.87 |
| 2004-09-03 | 328.27 |
| 2004-09-06 | . |
| 2004-09-07 | 328.41 |
| 2004-09-08 | 331.28 |
| 2004-09-09 | 331.40 |
| 2004-09-10 | 333.10 |
| 2004-09-13 | 335.98 |
| 2004-09-14 | 336.20 |
| 2004-09-15 | 335.83 |
| 2004-09-16 | 338.41 |
| 2004-09-17 | 339.23 |
| 2004-09-20 | 341.00 |
| 2004-09-21 | 340.92 |
| 2004-09-22 | 337.58 |
| 2004-09-23 | 335.94 |
| 2004-09-24 | 337.65 |
| 2004-09-27 | 334.57 |
| 2004-09-28 | 333.56 |
| 2004-09-29 | 334.20 |
| 2004-09-30 | 334.81 |
| 2004-10-01 | 336.42 |
| 2004-10-04 | 340.55 |
| 2004-10-05 | 338.71 |
| 2004-10-06 | 338.19 |
| 2004-10-07 | 339.33 |
| 2004-10-08 | 338.67 |
| 2004-10-11 | 335.76 |
| 2004-10-12 | 335.89 |
| 2004-10-13 | 335.79 |
| 2004-10-14 | 334.65 |
| 2004-10-15 | 334.67 |
| 2004-10-18 | 335.37 |
| 2004-10-19 | 335.07 |
| 2004-10-20 | 333.92 |
| 2004-10-21 | 334.10 |
| 2004-10-22 | 336.00 |
| 2004-10-25 | 335.12 |
| 2004-10-26 | 335.96 |
| 2004-10-27 | 335.52 |
| 2004-10-28 | 335.71 |
| 2004-10-29 | 339.92 |
| 2004-11-01 | 340.94 |
| 2004-11-02 | 345.33 |
| 2004-11-03 | 346.81 |
| 2004-11-04 | 343.43 |
| 2004-11-05 | 343.02 |
| 2004-11-08 | 343.27 |
| 2004-11-09 | 343.87 |
| 2004-11-10 | 346.10 |
| 2004-11-11 | 346.10 |
| 2004-11-12 | 346.10 |
| 2004-11-15 | 346.10 |
| 2004-11-16 | 346.10 |
| 2004-11-17 | 355.38 |
| 2004-11-18 | 357.37 |
| 2004-11-19 | 354.79 |
| 2004-11-22 | 354.54 |
| 2004-11-23 | 359.96 |
| 2004-11-24 | 359.74 |
| 2004-11-25 | . |
| 2004-11-26 | 357.38 |
| 2004-11-29 | 361.60 |
| 2004-11-30 | 361.09 |
| 2004-12-01 | 360.65 |
| 2004-12-02 | 362.67 |
| 2004-12-03 | 361.10 |
| 2004-12-06 | 360.93 |
| 2004-12-07 | 359.29 |
| 2004-12-08 | 355.14 |
| 2004-12-09 | 353.05 |
| 2004-12-10 | 354.34 |
| 2004-12-13 | 354.50 |
| 2004-12-14 | 353.82 |
| 2004-12-15 | 357.39 |
| 2004-12-16 | 357.40 |
| 2004-12-17 | 357.90 |
| 2004-12-20 | 359.50 |
| 2004-12-21 | 359.14 |
| 2004-12-22 | 357.20 |
| 2004-12-23 | 359.91 |
| 2004-12-24 | . |
| 2004-12-27 | 360.01 |
| 2004-12-28 | 360.55 |
| 2004-12-29 | 360.73 |
| 2004-12-30 | 360.72 |
| 2004-12-31 | 359.04 |
| 2005-01-03 | 358.52 |
| 2005-01-04 | 357.70 |
| 2005-01-05 | 360.38 |
| 2005-01-06 | 361.16 |
| 2005-01-07 | 363.92 |
| 2005-01-10 | 364.62 |
| 2005-01-11 | 369.46 |
| 2005-01-12 | 371.21 |
| 2005-01-13 | 370.85 |
| 2005-01-14 | 368.33 |
| 2005-01-17 | . |
| 2005-01-18 | 372.55 |
| 2005-01-19 | 370.55 |
| 2005-01-20 | 367.87 |
| 2005-01-21 | 367.87 |
| 2005-01-24 | 364.04 |
| 2005-01-25 | 363.04 |
| 2005-01-26 | 365.29 |
| 2005-01-27 | 364.17 |
#2005-01-28| 363.08
#2005-01-31| 362.59
#2005-02-01| 362.59
#2005-02-02| 362.87
#2005-02-03| 361.75
#2005-02-04| 355.55
#2005-02-07| 358.80
#2005-02-08| 359.91
#2005-02-09| 359.91
#2005-02-10| 359.91
#2005-02-11| 359.91
#2005-02-14| 363.49
#2005-02-15| 365.41
#2005-02-16| 363.50
#2005-02-17| 360.31
#2005-02-18| 357.24
#2005-02-21| .
#2005-02-22| 356.45
#2005-02-23| 355.11
#2005-02-24| 356.15
#2005-02-25| 357.20
#2005-02-28| 358.67
#2005-03-01| 354.01
#2005-03-02| 350.40
#2005-03-03| 349.77
#2005-03-04| 346.76
#2005-03-07| 349.28
#2005-03-08| 351.70
#2005-03-09| 353.90
#2005-03-10| 352.16
#2005-03-11| 353.95
#2005-03-14| 354.61
#2005-03-15| 352.67
#2005-03-16| 354.85
#2005-03-17| 355.03
#2005-03-18| 353.17
#2005-03-21| 348.56
#2005-03-22| 345.53
#2005-03-23| 347.56
#2005-03-24| 347.59
#2005-03-25| .
#2005-03-28| 349.22
#2005-03-29| 348.22
#2005-03-30| 345.19
#2005-03-31| 343.02
#2005-04-01| 346.03
#2005-04-04| 341.85
#2005-04-05| 342.31
#2005-04-06| 337.41
#2005-04-07| 337.69
#2005-04-08| 339.01
#2005-04-11| 341.42
#2005-04-12| 339.50
#2005-04-13| 344.56
#2005-04-14| 346.58
#2005-04-15| 345.20
#2005-04-18| 342.12
#2005-04-19| 343.31
#2005-04-20| 345.73
#2005-04-21| 345.73
#2005-04-22| 349.30
#2005-04-25| 345.96
#2005-04-26| 345.78
#2005-04-27| 345.54
#2005-04-28| 346.82
#2005-04-29| 349.14
#2005-05-02| 349.14
#2005-05-03| 354.75
#2005-05-04| 359.04
#2005-05-05| 359.05
#2005-05-06| 357.83
#2005-05-09| 357.17
#2005-05-10| 358.65
#2005-05-11| 356.43
#2005-05-12| 354.08
#2005-05-13| 353.22
#2005-05-16| 353.36
#2005-05-17| 355.22
#2005-05-18| 352.57
#2005-05-19| 354.22
#2005-05-20| 352.06
#2005-05-23| 352.06
#2005-05-24| 352.85
#2005-05-25| 347.14
#2005-05-26| 347.18
#2005-05-27| 349.26
#2005-05-30| .
#2005-05-31| 345.01
#2005-06-01| 348.08
#2005-06-02| 348.78
#2005-06-03| 348.46
#2005-06-06| 349.56
#2005-06-07| 352.03
#2005-06-08| 352.70
#2005-06-09| 352.42
#2005-06-10| 356.79
#2005-06-13| 358.36
#2005-06-14| 357.85
#2005-06-15| 362.06
#2005-06-16| 360.43
#2005-06-17| 359.39
#2005-06-20| 358.16
#2005-06-21| 358.74
#2005-06-22| 361.80
#2005-06-23| 361.51
#2005-06-24| 358.94
#2005-06-27| 355.54
#2005-06-28| 358.25
#2005-06-29| 355.56
#2005-06-30| 354.47
#2005-07-01| 357.80
#2005-07-04| .
#2005-07-05| 360.39
#2005-07-06| 362.12
#2005-07-07| 364.34
#2005-07-08| 362.55
#2005-07-11| 364.90
#2005-07-12| 367.82
#2005-07-13| 366.49
#2005-07-14| 370.02
#2005-07-15| 367.33
#2005-07-18| 366.37
#2005-07-19| 366.61
#2005-07-20| 369.66
#2005-07-21| 368.85
#2005-07-22| 381.67
#2005-07-25| 383.21
#2005-07-26| 380.70
#2005-07-27| 379.02
#2005-07-28| 380.02
#2005-07-29| 380.18
#2005-08-01| 381.94
#2005-08-02| 382.39
#2005-08-03| 387.05
#2005-08-04| 382.58
#2005-08-05| 381.53
#2005-08-08| 385.17
#2005-08-09| 384.70
#2005-08-10| 383.20
#2005-08-11| 381.60
#2005-08-12| 381.64
#2005-08-15| 376.85
#2005-08-16| 374.16
#2005-08-17| 374.67
#2005-08-18| 373.88
#2005-08-19| 375.12
#2005-08-22| 374.59
#2005-08-23| 374.28
#2005-08-24| 375.54
#2005-08-25| 372.84
#2005-08-26| 372.21
#2005-08-29| 368.81
#2005-08-30| 370.04
#2005-08-31| 370.04
#2005-09-01| 369.86
#2005-09-02| 370.11
#2005-09-05| .
#2005-09-06| 369.27
#2005-09-07| 372.53
#2005-09-08| 371.13
#2005-09-09| 372.53
#2005-09-12| 372.11
#2005-09-13| 370.66
#2005-09-14| 371.04
#2005-09-15| 374.03
#2005-09-16| 374.18
#2005-09-19| 374.67
#2005-09-20| 373.58
#2005-09-21| 373.30
#2005-09-22| 374.58
#2005-09-23| 374.00
#2005-09-26| 374.97
#2005-09-27| 376.47
#2005-09-28| 373.62
#2005-09-29| 374.70
#2005-09-30| 376.22
#2005-10-03| 375.34
#2005-10-04| 374.46
#2005-10-05| 375.69
#2005-10-06| 375.42
#2005-10-07| 374.28
#2005-10-10| 374.97
#2005-10-11| 374.55
#2005-10-12| 375.48
#2005-10-13| 375.18
#2005-10-14| 374.75
#2005-10-17| 374.68
#2005-10-18| 374.54
#2005-10-19| 371.21
#2005-10-20| 370.27
#2005-10-21| 369.40
#2005-10-24| 366.18
#2005-10-25| 366.60
#2005-10-26| 365.81
#2005-10-27| 363.67
#2005-10-28| 364.26
#2005-10-31| 365.32
#2005-11-01| 365.32
#2005-11-02| 365.75
#2005-11-03| 365.75
#2005-11-04| 365.75
#2005-11-07| 366.11
#2005-11-08| 364.52
#2005-11-09| 363.24
#2005-11-10| 360.35
#2005-11-11| 360.46
#2005-11-14| 360.70
#2005-11-15| 359.51
#2005-11-16| 362.18
#2005-11-17| 361.03
#2005-11-18| 364.84
#2005-11-21| 366.16
#2005-11-22| 366.70
#2005-11-23| 366.63
#2005-11-24| .
#2005-11-25| 367.37
#2005-11-28| 365.55
#2005-11-29| 364.61
#2005-11-30| 363.97
#2005-12-01| 359.45
#2005-12-02| 357.93
#2005-12-05| 357.55
#2005-12-06| 358.42
#2005-12-07| 359.68
#2005-12-08| 362.92
#2005-12-09| 365.61
#2005-12-12| 364.48
#2005-12-13| 366.24
#2005-12-14| 367.30
#2005-12-15| 365.50
#2005-12-16| 364.26
#2005-12-19| 366.01
#2005-12-20| 365.68
#2005-12-21| 365.23
#2005-12-22| 365.49
#2005-12-23| 365.61
#2005-12-26| .
#2005-12-27| 367.47
#2005-12-28| 367.74
#2005-12-29| 370.89
#2005-12-30| 370.10
#2006-01-02| .
#2006-01-03| 366.83
#2006-01-04| 369.65
#2006-01-05| 374.46
#2006-01-06| 376.53
#2006-01-09| 377.23
#2006-01-10| 377.23
#2006-01-11| 373.95
#2006-01-12| 375.78
#2006-01-13| 376.80
#2006-01-16| .
#2006-01-17| 373.90
#2006-01-18| 370.70
#2006-01-19| 371.58
#2006-01-20| 373.95
#2006-01-23| 373.11
#2006-01-24| 374.87
#2006-01-25| 376.52
#2006-01-26| 378.29
#2006-01-27| 377.87
#2006-01-30| 377.87
#2006-01-31| 377.87
#2006-02-01| 377.87
#2006-02-02| 377.87
#2006-02-03| 384.74
#2006-02-06| 386.50
#2006-02-07| 384.78
#2006-02-08| 381.68
#2006-02-09| 383.34
#2006-02-10| 384.52
#2006-02-13| 385.51
#2006-02-14| 386.66
#2006-02-15| 388.42
#2006-02-16| 389.92
#2006-02-17| 388.61
#2006-02-20| .
#2006-02-21| 389.03
#2006-02-22| 386.37
#2006-02-23| 388.02
#2006-02-24| 387.20
#2006-02-27| 389.66
#2006-02-28| 389.48
#2006-03-01| 386.91
#2006-03-02| 384.08
#2006-03-03| 382.73
#2006-03-06| 382.41
#2006-03-07| 381.73
#2006-03-08| 379.49
#2006-03-09| 382.01
#2006-03-10| 382.50
#2006-03-13| 383.25
#2006-03-14| 384.73
#2006-03-15| 384.96
#2006-03-16| 384.22
#2006-03-17| 384.18
#2006-03-20| 384.61
#2006-03-21| 385.77
#2006-03-22| 385.89
#2006-03-23| 386.95
#2006-03-24| 386.50
#2006-03-27| 387.52
#2006-03-28| 389.49
#2006-03-29| 389.85
#2006-03-30| 388.37
#2006-03-31| 388.94
#2006-04-03| 389.91
#2006-04-04| 390.89
#2006-04-05| 397.87
#2006-04-06| 396.99
#2006-04-07| 397.75
#2006-04-10| 396.96
#2006-04-11| 397.07
#2006-04-12| 395.94
#2006-04-13| 393.61
#2006-04-14| .
#2006-04-17| 395.46
#2006-04-18| 395.89
#2006-04-19| 398.78
#2006-04-20| 398.93
#2006-04-21| 399.07
#2006-04-24| 398.31
#2006-04-25| 398.55
#2006-04-26| 400.66
#2006-04-27| 400.75
#2006-04-28| 401.45
#2006-05-01| 401.39
#2006-05-02| 401.07
#2006-05-03| 402.61
#2006-05-04| 404.17
#2006-05-05| 408.50
#2006-05-08| 411.11
#2006-05-09| 412.11
#2006-05-10| 414.02
#2006-05-11| 412.77
#2006-05-12| 412.77
#2006-05-15| 410.24
#2006-05-16| 409.62
#2006-05-17| 411.24
#2006-05-18| 404.17
#2006-05-19| 400.71
#2006-05-22| 391.01
#2006-05-23| 393.77
#2006-05-24| 391.82
#2006-05-25| 390.55
#2006-05-26| 393.25
#2006-05-29| .
#2006-05-30| 395.27
#2006-05-31| 394.42
#2006-06-01| 395.28
#2006-06-02| 394.78
#2006-06-05| 395.28
#2006-06-06| 391.77
#2006-06-07| 390.47
#2006-06-08| 388.90
#2006-06-09| 389.00
#2006-06-12| 388.60
#2006-06-13| 383.94
#2006-06-14| 380.68
#2006-06-15| 378.72
#2006-06-16| 381.18
#2006-06-19| 377.46
#2006-06-20| 377.64
#2006-06-21| 377.68
#2006-06-22| 381.57
#2006-06-23| 381.28
#2006-06-26| 380.47
#2006-06-27| 380.89
#2006-06-28| 380.49
#2006-06-29| 382.89
#2006-06-30| 384.91
#2006-07-03| 386.76
#2006-07-04| .
#2006-07-05| 390.33
#2006-07-06| 386.02
#2006-07-07| 390.06
#2006-07-10| 390.10
#2006-07-11| 389.27
#2006-07-12| 390.24
#2006-07-13| 389.53
#2006-07-14| 383.57
#2006-07-17| 376.44
#2006-07-18| 379.23
#2006-07-19| 379.11
#2006-07-20| 382.28
#2006-07-21| 386.46
#2006-07-24| 382.56
#2006-07-25| 385.71
#2006-07-26| 390.57
#2006-07-27| 391.96
#2006-07-28| 391.85
#2006-07-31| 392.05
#2006-08-01| 392.37
#2006-08-02| 392.10
#2006-08-03| 391.50
#2006-08-04| 393.41
#2006-08-07| 394.72
#2006-08-08| 394.38
#2006-08-09| 395.94
#2006-08-10| 396.54
#2006-08-11| 393.40
#2006-08-14| 394.92
#2006-08-15| 392.51
#2006-08-16| 391.61
#2006-08-17| 394.47
#2006-08-18| 394.97
#2006-08-21| 394.90
#2006-08-22| 394.93
#2006-08-23| 396.89
#2006-08-24| 396.88
#2006-08-25| 397.31
#2006-08-28| 398.78
#2006-08-29| 400.06
#2006-08-30| 402.23
#2006-08-31| 402.12
#2006-09-01| 404.53
#2006-09-04| .
#2006-09-05| 409.36
#2006-09-06| 405.00
#2006-09-07| 405.38
#2006-09-08| 404.65
#2006-09-11| 403.16
#2006-09-12| 403.69
#2006-09-13| 404.44
#2006-09-14| 404.68
#2006-09-15| 404.88
#2006-09-18| 407.17
#2006-09-19| 406.59
#2006-09-20| 406.36
#2006-09-21| 410.43
#2006-09-22| 409.68
#2006-09-25| 408.60
#2006-09-26| 407.97
#2006-09-27| 408.80
#2006-09-28| 409.60
#2006-09-29| 407.60
#2006-10-02| 408.19
#2006-10-03| 407.91
#2006-10-04| 405.48
#2006-10-05| 410.22
#2006-10-06| 410.98
#2006-10-09| 409.41
#2006-10-10| 409.10
#2006-10-11| 408.77
#2006-10-12| 411.46
#2006-10-13| 417.20
#2006-10-16| 417.18
#2006-10-17| 413.96
#2006-10-18| 413.73
#2006-10-19| 415.51
#2006-10-20| 414.54
#2006-10-23| 414.54
#2006-10-24| 414.54
#2006-10-25| 414.54
#2006-10-26| 417.92
#2006-10-27| 420.97
#2006-10-30| 421.47
#2006-10-31| 421.41
#2006-11-01| 420.58
#2006-11-02| 424.60
#2006-11-03| 426.54
#2006-11-06| 422.30
#2006-11-07| 426.75
#2006-11-08| 427.88
#2006-11-09| 434.05
#2006-11-10| 436.23
#2006-11-13| 433.93
#2006-11-14| 439.86
#2006-11-15| 437.31
#2006-11-16| 439.62
#2006-11-17| 438.55
#2006-11-20| 436.39
#2006-11-21| 437.25
#2006-11-22| 441.29
#2006-11-23| .
#2006-11-24| 452.31
#2006-11-27| 453.77
#2006-11-28| 448.23
#2006-11-29| 453.24
#2006-11-30| 462.09
#2006-12-01| 464.62
#2006-12-04| 461.72
#2006-12-05| 473.90
#2006-12-06| 481.43
#2006-12-07| 485.46
#2006-12-08| 483.10
#2006-12-11| 483.86
#2006-12-12| 480.90
#2006-12-13| 477.72
#2006-12-14| 473.80
#2006-12-15| 481.70
#2006-12-18| 477.41
#2006-12-19| 463.05
#2006-12-20| 477.48
#2006-12-21| 478.65
#2006-12-22| 478.98
#2006-12-25| .
#2006-12-26| 476.29
#2006-12-27| 479.60
#2006-12-28| 481.06
#2006-12-29| 482.35
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 494.65
#2007-01-04| 495.05
#2007-01-05| 498.59
#2007-01-08| 494.84
#2007-01-09| 500.37
#2007-01-10| 495.46
#2007-01-11| 490.03
#2007-01-12| 493.98
#2007-01-15| .
#2007-01-16| 504.37
#2007-01-17| 509.89
#2007-01-18| 512.91
#2007-01-19| 513.47
#2007-01-22| 517.81
#2007-01-23| 524.17
#2007-01-24| 530.68
#2007-01-25| 528.87
#2007-01-26| 523.46
#2007-01-29| 529.57
#2007-01-30| 532.09
#2007-01-31| 536.04
#2007-02-01| 536.04
#2007-02-02| 549.61
#2007-02-05| 557.10
#2007-02-06| 559.08
#2007-02-07| 562.38
#2007-02-08| 561.41
#2007-02-09| 556.76
#2007-02-12| 551.29
#2007-02-13| 550.33
#2007-02-14| 553.28
#2007-02-15| 555.63
#2007-02-16| 555.26
#2007-02-19| .
#2007-02-20| 555.26
#2007-02-21| 559.21
#2007-02-22| 558.16
#2007-02-23| 565.64
#2007-02-26| 558.77
#2007-02-27| 550.43
#2007-02-28| 529.69
#2007-03-01| 522.14
#2007-03-02| 516.24
#2007-03-05| 495.85
#2007-03-06| 502.22
#2007-03-07| 510.98
#2007-03-08| 523.00
#2007-03-09| 524.37
#2007-03-12| 530.73
#2007-03-13| 528.50
#2007-03-14| 514.20
#2007-03-15| 521.27
#2007-03-16| 525.33
#2007-03-19| 530.18
#2007-03-20| 534.87
#2007-03-21| 538.52
#2007-03-22| 542.74
#2007-03-23| 548.01
#2007-03-26| 550.58
#2007-03-27| 552.05
#2007-03-28| 548.51
#2007-03-29| 547.79
#2007-03-30| 549.64
#2007-04-02| 549.74
#2007-04-03| 553.66
#2007-04-04| 560.31
#2007-04-05| 565.99
#2007-04-06| .
#2007-04-09| 573.86
#2007-04-10| 578.97
#2007-04-11| 576.67
#2007-04-12| 578.05
#2007-04-13| 579.64
#2007-04-16| 588.25
#2007-04-17| 592.83
#2007-04-18| 592.84
#2007-04-19| 580.69
#2007-04-20| 583.19
#2007-04-23| 584.73
#2007-04-24| 582.02
#2007-04-25| 578.51
#2007-04-26| 578.51
#2007-04-27| 581.22
#2007-04-30| 578.60
#2007-05-01| 578.60
#2007-05-02| 578.60
#2007-05-03| 590.21
#2007-05-04| 596.60
#2007-05-07| 599.96
#2007-05-08| 598.45
#2007-05-09| 598.17
#2007-05-10| 604.28
#2007-05-11| 599.06
#2007-05-14| 606.58
#2007-05-15| 598.49
#2007-05-16| 599.53
#2007-05-17| 602.35
#2007-05-18| 600.67
#2007-05-21| 595.94
#2007-05-22| 608.68
#2007-05-23| 600.38
#2007-05-24| 595.87
#2007-05-25| 593.30
#2007-05-28| .
#2007-05-29| 594.64
#2007-05-30| 594.58
#2007-05-31| 600.39
#2007-06-01| 606.07
#2007-06-04| 602.24
#2007-06-05| 604.42
#2007-06-06| 602.91
#2007-06-07| 599.20
#2007-06-08| 583.33
#2007-06-11| 585.44
#2007-06-12| 591.56
#2007-06-13| 580.68
#2007-06-14| 584.01
#2007-06-15| 586.37
#2007-06-18| 598.89
#2007-06-19| 598.53
#2007-06-20| 604.48
#2007-06-21| 599.38
#2007-06-22| 602.86
#2007-06-25| 590.20
#2007-06-26| 584.59
#2007-06-27| 582.77
#2007-06-28| 583.06
#2007-06-29| 586.44
#2007-07-02| 597.46
#2007-07-03| 598.17
#2007-07-04| .
#2007-07-05| 593.56
#2007-07-06| 594.73
#2007-07-09| 597.83
#2007-07-10| 595.04
#2007-07-11| 586.87
#2007-07-12| 591.02
#2007-07-13| 603.95
#2007-07-16| 601.55
#2007-07-17| 598.73
#2007-07-18| 592.50
#2007-07-19| 601.19
#2007-07-20| 607.03
#2007-07-23| 605.53
#2007-07-24| 607.18
#2007-07-25| 596.67
#2007-07-26| 595.60
#2007-07-27| 584.40
#2007-07-30| 582.75
#2007-07-31| 593.49
#2007-08-01| 578.14
#2007-08-02| 578.06
#2007-08-03| 578.17
#2007-08-06| 560.30
#2007-08-07| 560.52
#2007-08-08| 570.72
#2007-08-09| 568.23
#2007-08-10| 555.19
#2007-08-13| 555.12
#2007-08-14| 553.49
#2007-08-15| 539.73
#2007-08-16| 522.10
#2007-08-17| 520.02
#2007-08-20| 543.38
#2007-08-21| 537.80
#2007-08-22| 548.99
#2007-08-23| 559.70
#2007-08-24| 550.43
#2007-08-27| 551.53
#2007-08-28| 550.88
#2007-08-29| 543.57
#2007-08-30| 547.53
#2007-08-31| 547.84
#2007-09-03| .
#2007-09-04| 554.00
#2007-09-05| 557.83
#2007-09-06| 557.69
#2007-09-07| 558.67
#2007-09-10| 552.75
#2007-09-11| 549.71
#2007-09-12| 551.14
#2007-09-13| 552.74
#2007-09-14| 553.59
#2007-09-17| 549.61
#2007-09-18| 549.82
#2007-09-19| 561.71
#2007-09-20| 566.95
#2007-09-21| 562.68
#2007-09-24| 571.52
#2007-09-25| 569.29
#2007-09-26| 571.32
#2007-09-27| 577.19
#2007-09-28| 576.98
#2007-10-01| 582.77
#2007-10-02| 591.91
#2007-10-03| 596.31
#2007-10-04| 598.32
#2007-10-05| 596.42
#2007-10-08| 594.25
#2007-10-09| 600.44
#2007-10-10| 606.50
#2007-10-11| 608.39
#2007-10-12| 600.09
#2007-10-15| 600.27
#2007-10-16| 594.41
#2007-10-17| 598.68
#2007-10-18| 602.19
#2007-10-19| 602.91
#2007-10-22| 593.90
#2007-10-23| 594.35
#2007-10-24| 593.53
#2007-10-25| 606.21
#2007-10-26| 611.94
#2007-10-29| 617.97
#2007-10-30| 619.17
#2007-10-31| 622.51
#2007-11-01| 618.96
#2007-11-02| 611.93
#2007-11-05| 609.54
#2007-11-06| 612.98
#2007-11-07| 623.02
#2007-11-08| 623.02
#2007-11-09| 619.76
#2007-11-12| 609.25
#2007-11-13| 607.58
#2007-11-14| 607.60
#2007-11-15| 606.67
#2007-11-16| 603.44
#2007-11-19| 603.41
#2007-11-20| 603.96
#2007-11-21| 597.52
#2007-11-22| .
#2007-11-23| 601.43
#2007-11-26| 604.89
#2007-11-27| 601.93
#2007-11-28| 602.99
#2007-11-29| 605.34
#2007-11-30| 623.90
#2007-12-03| 641.34
#2007-12-04| 643.22
#2007-12-05| 644.89
#2007-12-06| 649.21
#2007-12-07| 650.62
#2007-12-10| 648.88
#2007-12-11| 656.32
#2007-12-12| 653.11
#2007-12-13| 648.45
#2007-12-14| 641.91
#2007-12-17| 634.43
#2007-12-18| 628.91
#2007-12-19| 630.03
#2007-12-20| 630.03
#2007-12-21| 638.34
#2007-12-24| 648.63
#2007-12-25| .
#2007-12-26| 649.37
#2007-12-27| 656.43
#2007-12-28| 663.31
#2007-12-31| 663.63
#2008-01-01| .
#2008-01-02| 657.24
#2008-01-03| 664.77
#2008-01-04| 683.11
#2008-01-07| 687.06
#2008-01-08| 698.82
#2008-01-09| 701.47
#2008-01-10| 700.79
#2008-01-11| 715.67
#2008-01-14| 712.71
#2008-01-15| 712.90
#2008-01-16| 686.23
#2008-01-17| 684.90
#2008-01-18| 677.09
#2008-01-21| .
#2008-01-22| 638.49
#2008-01-23| 640.82
#2008-01-24| 657.16
#2008-01-25| 674.82
#2008-01-28| 665.54
#2008-01-29| 668.52
#2008-01-30| 666.78
#2008-01-31| 670.07
#2008-02-01| 670.07
#2008-02-04| 683.26
#2008-02-05| 689.44
#2008-02-06| 681.25
#2008-02-07| 681.25
#2008-02-08| 681.25
#2008-02-11| 675.07
#2008-02-12| 679.37
#2008-02-13| 684.79
#2008-02-14| 691.81
#2008-02-15| 688.92
#2008-02-18| .
#2008-02-19| 692.12
#2008-02-20| 686.47
#2008-02-21| 680.25
#2008-02-22| 671.80
#2008-02-25| 676.95
#2008-02-26| 678.83
#2008-02-27| 681.11
#2008-02-28| 676.34
#2008-02-29| 671.36
#2008-03-03| 656.98
#2008-03-04| 652.46
#2008-03-05| 641.11
#2008-03-06| 655.80
#2008-03-07| 651.56
#2008-03-10| 582.87
#2008-03-11| 601.30
#2008-03-12| 614.53
#2008-03-13| 602.01
#2008-03-14| 600.81
#2008-03-17| 588.52
#2008-03-18| 593.96
#2008-03-19| 593.84
#2008-03-20| 593.84
#2008-03-21| .
#2008-03-24| 594.51
#2008-03-25| 611.27
#2008-03-26| 617.17
#2008-03-27| 613.92
#2008-03-28| 617.59
#2008-03-31| 612.23
#2008-04-01| 615.23
#2008-04-02| 609.83
#2008-04-03| 601.78
#2008-04-04| 596.45
#2008-04-07| 598.34
#2008-04-08| 599.89
#2008-04-09| 603.84
#2008-04-10| 617.78
#2008-04-11| 616.19
#2008-04-14| 608.27
#2008-04-15| 611.60
#2008-04-16| 619.14
#2008-04-17| 620.65
#2008-04-18| 627.34
#2008-04-21| 632.27
#2008-04-22| 631.96
#2008-04-23| 652.98
#2008-04-24| 655.23
#2008-04-25| 649.56
#2008-04-28| 651.34
#2008-04-29| 646.74
#2008-04-30| 643.37
#2008-05-01| 643.37
#2008-05-02| 636.94
#2008-05-05| 640.57
#2008-05-06| 640.87
#2008-05-07| 645.15
#2008-05-08| 630.05
#2008-05-09| 635.72
#2008-05-12| 636.47
#2008-05-13| 633.00
#2008-05-14| 620.37
#2008-05-15| 625.18
#2008-05-16| 633.86
#2008-05-19| 633.86
#2008-05-20| 623.43
#2008-05-21| 623.21
#2008-05-22| 622.67
#2008-05-23| 620.38
#2008-05-26| .
#2008-05-27| 614.65
#2008-05-28| 607.28
#2008-05-29| 604.70
#2008-05-30| 614.75
#2008-06-02| 613.87
#2008-06-03| 611.06
#2008-06-04| 608.80
#2008-06-05| 592.54
#2008-06-06| 612.61
#2008-06-09| 602.11
#2008-06-10| 601.78
#2008-06-11| 597.29
#2008-06-12| 597.52
#2008-06-13| 600.34
#2008-06-16| 604.02
#2008-06-17| 603.39
#2008-06-18| 593.57
#2008-06-19| 587.62
#2008-06-20| 594.63
#2008-06-23| 589.18
#2008-06-24| 592.92
#2008-06-25| 596.81
#2008-06-26| 597.02
#2008-06-27| 586.99
#2008-06-30| 584.86
#2008-07-01| 581.59
#2008-07-02| 572.45
#2008-07-03| 573.42
#2008-07-04| .
#2008-07-07| 561.07
#2008-07-08| 558.61
#2008-07-09| 571.57
#2008-07-10| 569.88
#2008-07-11| 579.97
#2008-07-14| 577.70
#2008-07-15| 569.12
#2008-07-16| 566.11
#2008-07-17| 566.77
#2008-07-18| 557.44
#2008-07-21| 555.33
#2008-07-22| 559.07
#2008-07-23| 574.78
#2008-07-24| 573.06
#2008-07-25| 576.81
#2008-07-28| 579.76
#2008-07-29| 578.53
#2008-07-30| 583.16
#2008-07-31| 586.24
#2008-08-01| 585.48
#2008-08-04| 578.32
#2008-08-05| 570.59
#2008-08-06| 570.22
#2008-08-07| 565.34
#2008-08-08| 557.75
#2008-08-11| 560.99
#2008-08-12| 555.45
#2008-08-13| 555.77
#2008-08-14| 548.76
#2008-08-15| 539.47
#2008-08-18| 539.81
#2008-08-19| 532.21
#2008-08-20| 533.55
#2008-08-21| 532.58
#2008-08-22| 538.33
#2008-08-25| 531.49
#2008-08-26| 525.45
#2008-08-27| 524.19
#2008-08-28| 525.28
#2008-08-29| 541.16
#2008-09-01| .
#2008-09-02| 532.51
#2008-09-03| 529.54
#2008-09-04| 531.09
#2008-09-05| 519.41
#2008-09-08| 527.89
#2008-09-09| 521.25
#2008-09-10| 516.12
#2008-09-11| 503.63
#2008-09-12| 506.55
#2008-09-15| 501.13
#2008-09-16| 489.90
#2008-09-17| 483.14
#2008-09-18| 477.11
#2008-09-19| 493.85
#2008-09-22| 503.55
#2008-09-23| 502.10
#2008-09-24| 499.13
#2008-09-25| 497.15
#2008-09-26| 494.59
#2008-09-29| 493.73
#2008-09-30| 494.10
#2008-10-01| 494.10
#2008-10-02| 493.53
#2008-10-03| 489.92
#2008-10-06| 480.17
#2008-10-07| 481.92
#2008-10-08| 468.25
#2008-10-09| 466.00
#2008-10-10| 447.92
#2008-10-13| 458.46
#2008-10-14| 469.82
#2008-10-15| 460.75
#2008-10-16| 443.08
#2008-10-17| 433.75
#2008-10-20| 438.11
#2008-10-21| 441.16
#2008-10-22| 431.82
#2008-10-23| 423.14
#2008-10-24| 407.11
#2008-10-27| 407.11
#2008-10-28| 391.74
#2008-10-29| 391.08
#2008-10-30| 407.47
#2008-10-31| 410.85
#2008-11-03| 432.48
#2008-11-04| 433.51
#2008-11-05| 438.33
#2008-11-06| 426.13
#2008-11-07| 422.54
#2008-11-10| 425.75
#2008-11-11| 416.69
#2008-11-12| 412.40
#2008-11-13| 406.79
#2008-11-14| 407.65
#2008-11-17| 409.78
#2008-11-18| 409.78
#2008-11-19| 405.41
#2008-11-20| 398.12
#2008-11-21| 400.15
#2008-11-24| 396.63
#2008-11-25| 399.89
#2008-11-26| 397.32
#2008-11-27| .
#2008-11-28| 398.70
#2008-12-01| 385.85
#2008-12-02| 383.22
#2008-12-03| 383.67
#2008-12-04| 383.66
#2008-12-05| 378.77
#2008-12-08| 378.77
#2008-12-09| 377.47
#2008-12-10| 388.98
#2008-12-11| 400.38
#2008-12-12| 393.23
#2008-12-15| 392.32
#2008-12-16| 396.29
#2008-12-17| 403.65
#2008-12-18| 419.73
#2008-12-19| 414.53
#2008-12-22| 413.04
#2008-12-23| 412.31
#2008-12-24| 408.59
#2008-12-25| .
#2008-12-26| 409.58
#2008-12-29| 409.58
#2008-12-30| 417.67
#2008-12-31| 416.31
#2009-01-01| .
#2009-01-02| 424.11
#2009-01-05| 433.23
#2009-01-06| 431.77
#2009-01-07| 437.79
#2009-01-08| 423.66
#2009-01-09| 429.34
#2009-01-12| 427.40
#2009-01-13| 422.97
#2009-01-14| 422.67
#2009-01-15| 411.26
#2009-01-16| 411.28
#2009-01-19| .
#2009-01-20| 400.31
#2009-01-21| 396.42
#2009-01-22| 400.25
#2009-01-23| 396.19
#2009-01-26| 396.19
#2009-01-27| 396.19
#2009-01-28| 403.82
#2009-01-29| 404.01
#2009-01-30| 402.56
#2009-02-02| 401.67
#2009-02-03| 397.45
#2009-02-04| 395.26
#2009-02-05| 399.59
#2009-02-06| 409.84
#2009-02-09| 410.02
#2009-02-10| 414.47
#2009-02-11| 410.40
#2009-02-12| 407.92
#2009-02-13| 416.92
#2009-02-16| .
#2009-02-17| 406.43
#2009-02-18| 405.10
#2009-02-19| 409.03
#2009-02-20| 401.34
#2009-02-23| 402.43
#2009-02-24| 405.30
#2009-02-25| 407.54
#2009-02-26| 406.23
#2009-02-27| 400.71
#2009-03-02| 387.20
#2009-03-03| 386.10
#2009-03-04| 383.21
#2009-03-05| 382.33
#2009-03-06| 376.28
#2009-03-09| 376.28
#2009-03-10| 377.33
#2009-03-11| 372.98
#2009-03-12| 366.43
#2009-03-13| 367.75
#2009-03-16| 366.49
#2009-03-17| 368.80
#2009-03-18| 371.19
#2009-03-19| 376.48
#2009-03-20| 380.93
#2009-03-23| 392.97
#2009-03-24| 394.55
#2009-03-25| 391.44
#2009-03-26| 395.30
#2009-03-27| 397.47
#2009-03-30| 384.98
#2009-03-31| 387.19
#2009-04-01| 394.55
#2009-04-02| 409.66
#2009-04-03| 412.92
#2009-04-06| 424.72
#2009-04-07| 416.84
#2009-04-08| 406.97
#2009-04-09| 413.45
#2009-04-10| .
#2009-04-13| 422.10
#2009-04-14| 431.26
#2009-04-15| 429.53
#2009-04-16| 434.81
#2009-04-17| 436.58
#2009-04-20| 436.99
#2009-04-21| 433.49
#2009-04-22| 436.12
#2009-04-23| 442.47
#2009-04-24| 456.16
#2009-04-27| 448.20
#2009-04-28| 438.22
#2009-04-29| 442.31
#2009-04-30| 456.13
#2009-05-01| 456.13
#2009-05-04| 471.03
#2009-05-05| 473.27
#2009-05-06| 479.57
#2009-05-07| 480.59
#2009-05-08| 482.27
#2009-05-11| 480.27
#2009-05-12| 479.55
#2009-05-13| 475.09
#2009-05-14| 469.38
#2009-05-15| 473.13
#2009-05-18| 470.23
#2009-05-19| 479.33
#2009-05-20| 490.58
#2009-05-21| 487.60
#2009-05-22| 498.09
#2009-05-25| .
#2009-05-26| 497.31
#2009-05-27| 495.65
#2009-05-28| 490.62
#2009-05-29| 498.33
#2009-06-01| 506.55
#2009-06-02| 503.70
#2009-06-03| 499.19
#2009-06-04| 504.38
#2009-06-05| 509.28
#2009-06-08| 506.00
#2009-06-09| 503.55
#2009-06-10| 513.47
#2009-06-11| 515.04
#2009-06-12| 515.54
#2009-06-15| 515.86
#2009-06-16| 507.09
#2009-06-17| 503.13
#2009-06-18| 493.95
#2009-06-19| 499.95
#2009-06-22| 491.97
#2009-06-23| 488.30
#2009-06-24| 498.18
#2009-06-25| 506.72
#2009-06-26| 507.75
#2009-06-29| 508.36
#2009-06-30| 511.43
#2009-07-01| 512.25
#2009-07-02| 514.97
#2009-07-03| .
#2009-07-06| 510.35
#2009-07-07| 509.49
#2009-07-08| 507.90
#2009-07-09| 508.05
#2009-07-10| 507.18
#2009-07-13| 501.87
#2009-07-14| 512.42
#2009-07-15| 525.39
#2009-07-16| 530.07
#2009-07-17| 537.93
#2009-07-20| 551.89
#2009-07-21| 549.73
#2009-07-22| 554.18
#2009-07-23| 557.15
#2009-07-24| 561.19
#2009-07-27| 561.29
#2009-07-28| 571.16
#2009-07-29| 563.36
#2009-07-30| 562.37
#2009-07-31| 570.78
#2009-08-03| 573.27
#2009-08-04| 579.79
#2009-08-05| 578.32
#2009-08-06| 581.70
#2009-08-07| 581.24
#2009-08-10| 581.84
#2009-08-11| 581.03
#2009-08-12| 573.68
#2009-08-13| 580.17
#2009-08-14| 578.96
#2009-08-17| 565.41
#2009-08-18| 564.75
#2009-08-19| 560.21
#2009-08-20| 566.69
#2009-08-21| 567.13
#2009-08-24| 573.72
#2009-08-25| 571.03
#2009-08-26| 570.76
#2009-08-27| 570.94
#2009-08-28| 571.15
#2009-08-31| 571.15
#2009-09-01| 569.36
#2009-09-02| 565.46
#2009-09-03| 569.74
#2009-09-04| 573.61
#2009-09-07| .
#2009-09-08| 589.40
#2009-09-09| 587.17
#2009-09-10| 588.99
#2009-09-11| 593.94
#2009-09-14| 589.61
#2009-09-15| 592.62
#2009-09-16| 598.55
#2009-09-17| 603.37
#2009-09-18| 603.30
#2009-09-21| 603.30
#2009-09-22| 603.30
#2009-09-23| 605.10
#2009-09-24| 604.57
#2009-09-25| 602.89
#2009-09-28| 596.36
#2009-09-29| 596.11
#2009-09-30| 597.59
#2009-10-01| 599.93
#2009-10-02| 596.49
#2009-10-05| 605.37
#2009-10-06| 607.02
#2009-10-07| 612.58
#2009-10-08| 623.55
#2009-10-09| 623.90
#2009-10-12| 623.99
#2009-10-13| 626.80
#2009-10-14| 638.36
#2009-10-15| 639.34
#2009-10-16| 643.44
#2009-10-19| 645.48
#2009-10-20| 649.12
#2009-10-21| 644.36
#2009-10-22| 639.27
#2009-10-23| 646.52
#2009-10-26| 643.19
#2009-10-27| 638.24
#2009-10-28| 628.07
#2009-10-29| 624.49
#2009-10-30| 628.41
#2009-11-02| 624.68
#2009-11-03| 624.44
#2009-11-04| 632.64
#2009-11-05| 632.45
#2009-11-06| 639.57
#2009-11-09| 647.30
#2009-11-10| 649.67
#2009-11-11| 649.36
#2009-11-12| 648.52
#2009-11-13| 649.30
#2009-11-16| 654.86
#2009-11-17| 656.29
#2009-11-18| 654.03
#2009-11-19| 649.79
#2009-11-20| 649.56
#2009-11-23| 649.86
#2009-11-24| 647.97
#2009-11-25| 650.02
#2009-11-26| .
#2009-11-27| 646.05
#2009-11-30| 639.98
#2009-12-01| 646.01
#2009-12-02| 650.89
#2009-12-03| 652.19
#2009-12-04| 649.65
#2009-12-07| 644.02
#2009-12-08| 643.42
#2009-12-09| 639.71
#2009-12-10| 641.80
#2009-12-11| 641.44
#2009-12-14| 643.49
#2009-12-15| 645.44
#2009-12-16| 642.38
#2009-12-17| 639.05
#2009-12-18| 639.05
#2009-12-21| 633.71
#2009-12-22| 636.51
#2009-12-23| 635.73
#2009-12-24| 638.39
#2009-12-25| .
#2009-12-28| 643.12
#2009-12-29| 644.14
#2009-12-30| 643.08
#2009-12-31| 644.68
#2010-01-01| .
#2010-01-04| 650.46
#2010-01-05| 658.87
#2010-01-06| 662.70
#2010-01-07| 663.03
#2010-01-08| 662.80
#2010-01-11| 671.54
#2010-01-12| 668.74
#2010-01-13| 665.88
#2010-01-14| 671.51
#2010-01-15| 672.54
#2010-01-18| .
#2010-01-19| 673.52
#2010-01-20| 673.33
#2010-01-21| 672.59
#2010-01-22| 663.58
#2010-01-25| 661.47
#2010-01-26| 650.48
#2010-01-27| 639.40
#2010-01-28| 642.83
#2010-01-29| 639.53
#2010-02-01| 639.53
#2010-02-02| 641.37
#2010-02-03| 647.97
#2010-02-04| 642.34
#2010-02-05| 629.15
#2010-02-08| 623.19
#2010-02-09| 623.00
#2010-02-10| 631.60
#2010-02-11| 634.01
#2010-02-12| 637.23
#2010-02-15| .
#2010-02-16| 637.23
#2010-02-17| 646.16
#2010-02-18| 643.45
#2010-02-19| 640.80
#2010-02-22| 647.48
#2010-02-23| 648.95
#2010-02-24| 648.86
#2010-02-25| 649.85
#2010-02-26| 649.85
#2010-03-01| 662.11
#2010-03-02| 665.11
#2010-03-03| 666.72
#2010-03-04| 666.51
#2010-03-05| 677.99
#2010-03-08| 695.67
#2010-03-09| 691.78
#2010-03-10| 701.29
#2010-03-11| 698.33
#2010-03-12| 695.67
#2010-03-15| 686.75
#2010-03-16| 686.32
#2010-03-17| 692.26
#2010-03-18| 689.92
#2010-03-19| 686.74
#2010-03-22| 681.71
#2010-03-23| 688.70
#2010-03-24| 691.59
#2010-03-25| 693.73
#2010-03-26| 697.09
#2010-03-29| 708.06
#2010-03-30| 708.16
#2010-03-31| 710.26
#2010-04-01| 715.91
#2010-04-02| .
#2010-04-05| 728.65
#2010-04-06| 734.75
#2010-04-07| 736.38
#2010-04-08| 730.72
#2010-04-09| 734.47
#2010-04-12| 732.76
#2010-04-13| 725.73
#2010-04-14| 732.68
#2010-04-15| 735.45
#2010-04-16| 733.65
#2010-04-19| 724.09
#2010-04-20| 732.99
#2010-04-21| 733.95
#2010-04-22| 734.77
#2010-04-23| 735.86
#2010-04-26| 740.51
#2010-04-27| 739.42
#2010-04-28| 729.72
#2010-04-29| 736.95
#2010-04-30| 745.41
#2010-05-03| 739.24
#2010-05-04| 737.09
#2010-05-05| 728.95
#2010-05-06| 720.70
#2010-05-07| 717.66
#2010-05-10| 735.09
#2010-05-11| 736.21
#2010-05-12| 738.55
#2010-05-13| 742.83
#2010-05-14| 739.75
#2010-05-17| 728.30
#2010-05-18| 729.25
#2010-05-19| 709.64
#2010-05-20| 702.46
#2010-05-21| 681.13
#2010-05-24| 674.55
#2010-05-25| 652.72
#2010-05-26| 661.63
#2010-05-27| 678.22
#2010-05-28| 678.22
#2010-05-31| .
#2010-06-01| 681.60
#2010-06-02| 681.07
#2010-06-03| 697.44
#2010-06-04| 695.43
#2010-06-07| 679.16
#2010-06-08| 681.93
#2010-06-09| 685.18
#2010-06-10| 689.17
#2010-06-11| 695.54
#2010-06-14| 703.17
#2010-06-15| 700.38
#2010-06-16| 704.20
#2010-06-17| 703.82
#2010-06-18| 715.29
#2010-06-21| 739.77
#2010-06-22| 728.12
#2010-06-23| 724.85
#2010-06-24| 722.52
#2010-06-25| 719.79
#2010-06-28| 726.73
#2010-06-29| 717.56
#2010-06-30| 717.39
#2010-07-01| 715.39
#2010-07-02| 716.98
#2010-07-05| .
#2010-07-06| 718.89
#2010-07-07| 718.98
#2010-07-08| 724.64
#2010-07-09| 731.14
#2010-07-12| 732.01
#2010-07-13| 734.88
#2010-07-14| 741.97
#2010-07-15| 737.12
#2010-07-16| 737.94
#2010-07-19| 731.01
#2010-07-20| 736.21
#2010-07-21| 738.24
#2010-07-22| 735.24
#2010-07-23| 743.50
#2010-07-26| 747.94
#2010-07-27| 751.00
#2010-07-28| 750.04
#2010-07-29| 752.53
#2010-07-30| 756.18
#2010-08-02| 760.76
#2010-08-03| 763.53
#2010-08-04| 759.93
#2010-08-05| 762.89
#2010-08-06| 763.76
#2010-08-09| 764.78
#2010-08-10| 762.82
#2010-08-11| 754.51
#2010-08-12| 748.51
#2010-08-13| 759.57
#2010-08-16| 762.83
#2010-08-17| 772.96
#2010-08-18| 777.83
#2010-08-19| 788.29
#2010-08-20| 787.84
#2010-08-23| 795.84
#2010-08-24| 793.72
#2010-08-25| 789.60
#2010-08-26| 795.94
#2010-08-27| 796.95
#2010-08-30| 806.32
#2010-08-31| 806.32
#2010-09-01| 815.10
#2010-09-02| 819.19
#2010-09-03| 817.41
#2010-09-06| .
#2010-09-07| 816.43
#2010-09-08| 818.52
#2010-09-09| 820.65
#2010-09-10| 820.65
#2010-09-13| 836.29
#2010-09-14| 845.75
#2010-09-15| 842.37
#2010-09-16| 842.37
#2010-09-17| 842.32
#2010-09-20| 844.38
#2010-09-21| 848.33
#2010-09-22| 849.35
#2010-09-23| 840.62
#2010-09-24| 836.25
#2010-09-27| 845.66
#2010-09-28| 841.48
#2010-09-29| 844.54
#2010-09-30| 845.17
#2010-10-01| 846.56
#2010-10-04| 845.25
#2010-10-05| 848.20
#2010-10-06| 853.66
#2010-10-07| 855.46
#2010-10-08| 850.25
#2010-10-11| 855.43
#2010-10-12| 853.25
#2010-10-13| 861.38
#2010-10-14| 864.00
#2010-10-15| 859.99
#2010-10-18| 850.66
#2010-10-19| 851.82
#2010-10-20| 846.86
#2010-10-21| 853.75
#2010-10-22| 852.13
#2010-10-25| 858.46
#2010-10-26| 860.80
#2010-10-27| 857.86
#2010-10-28| 857.86
#2010-10-29| 861.03
#2010-11-01| 868.19
#2010-11-02| 867.35
#2010-11-03| 868.86
#2010-11-04| 871.27
#2010-11-05| 871.27
#2010-11-08| 875.50
#2010-11-09| 876.84
#2010-11-10| 879.59
#2010-11-11| 871.85
#2010-11-12| 857.76
#2010-11-15| 850.24
#2010-11-16| 853.25
#2010-11-17| 853.25
#2010-11-18| 857.50
#2010-11-19| 864.02
#2010-11-22| 867.33
#2010-11-23| 850.86
#2010-11-24| 847.78
#2010-11-25| .
#2010-11-26| 846.00
#2010-11-29| 848.71
#2010-11-30| 839.42
#2010-12-01| 842.99
#2010-12-02| 852.35
#2010-12-03| 853.52
#2010-12-06| 856.26
#2010-12-07| 856.26
#2010-12-08| 863.30
#2010-12-09| 871.27
#2010-12-10| 864.42
#2010-12-13| 862.73
#2010-12-14| 867.87
#2010-12-15| 865.49
#2010-12-16| 858.44
#2010-12-17| 860.25
#2010-12-20| 855.52
#2010-12-21| 863.70
#2010-12-22| 869.30
#2010-12-23| 874.20
#2010-12-24| .
#2010-12-27| 878.22
#2010-12-28| 881.24
#2010-12-29| 886.85
#2010-12-30| 886.35
#2010-12-31| 886.35
#2011-01-03| 899.85
#2011-01-04| 911.89
#2011-01-05| 919.77
#2011-01-06| 921.59
#2011-01-07| 923.84
#2011-01-10| 915.90
#2011-01-11| 918.56
#2011-01-12| 923.47
#2011-01-13| 929.19
#2011-01-14| 926.18
#2011-01-17| .
#2011-01-18| 925.61
#2011-01-19| 923.86
#2011-01-20| 923.86
#2011-01-21| 908.91
#2011-01-24| 908.32
#2011-01-25| 900.16
#2011-01-26| 896.21
#2011-01-27| 899.47
#2011-01-28| 895.44
#2011-01-31| 893.16
#2011-02-01| 893.16
#2011-02-02| 905.09
#2011-02-03| 905.09
#2011-02-04| 905.09
#2011-02-07| 909.84
#2011-02-08| 913.68
#2011-02-09| 911.60
#2011-02-10| 892.87
#2011-02-11| 884.22
#2011-02-14| 891.71
#2011-02-15| 891.71
#2011-02-16| 893.65
#2011-02-17| 896.56
#2011-02-18| 905.78
#2011-02-21| .
#2011-02-22| 898.93
#2011-02-23| 897.53
#2011-02-24| 878.94
#2011-02-25| 881.95
#2011-02-28| 882.98
#2011-03-01| 894.37
#2011-03-02| 891.10
#2011-03-03| 896.92
#2011-03-04| 905.79
#2011-03-07| 900.83
#2011-03-08| 901.54
#2011-03-09| 904.31
#2011-03-10| 900.03
#2011-03-11| 887.74
#2011-03-14| 886.33
#2011-03-15| 871.24
#2011-03-16| 881.44
#2011-03-17| 880.09
#2011-03-18| 887.00
#2011-03-21| 894.25
#2011-03-22| 897.37
#2011-03-23| 899.51
#2011-03-24| 899.48
#2011-03-25| 900.48
#2011-03-28| 898.86
#2011-03-29| 900.43
#2011-03-30| 909.44
#2011-03-31| 915.86
#2011-04-01| 923.63
#2011-04-04| 924.95
#2011-04-05| 922.45
#2011-04-06| 922.69
#2011-04-07| 926.38
#2011-04-08| 925.51
#2011-04-11| 917.50
#2011-04-12| 906.94
#2011-04-13| 914.69
#2011-04-14| 908.87
#2011-04-15| 905.92
#2011-04-18| 909.07
#2011-04-19| 904.91
#2011-04-20| 913.27
#2011-04-21| 913.76
#2011-04-22| .
#2011-04-25| 916.95
#2011-04-26| 919.80
#2011-04-27| 924.27
#2011-04-28| 931.11
#2011-04-29| 932.22
#2011-05-02| 932.22
#2011-05-03| 927.82
#2011-05-04| 925.17
#2011-05-05| 915.71
#2011-05-06| 908.73
#2011-05-09| 914.86
#2011-05-10| 917.10
#2011-05-11| 927.08
#2011-05-12| 913.93
#2011-05-13| 923.80
#2011-05-16| 908.82
#2011-05-17| 908.82
#2011-05-18| 915.72
#2011-05-19| 919.69
#2011-05-20| 923.99
#2011-05-23| 903.32
#2011-05-24| 909.53
#2011-05-25| 904.95
#2011-05-26| 914.83
#2011-05-27| 925.16
#2011-05-30| .
#2011-05-31| 939.29
#2011-06-01| 939.09
#2011-06-02| 936.31
#2011-06-03| 939.50
#2011-06-06| 938.36
#2011-06-07| 938.33
#2011-06-08| 934.93
#2011-06-09| 932.03
#2011-06-10| 934.32
#2011-06-13| 923.09
#2011-06-14| 927.93
#2011-06-15| 932.47
#2011-06-16| 926.32
#2011-06-17| 936.45
#2011-06-20| 930.97
#2011-06-21| 936.23
#2011-06-22| 941.17
#2011-06-23| 935.08
#2011-06-24| 934.30
#2011-06-27| 928.33
#2011-06-28| 937.87
#2011-06-29| 944.38
#2011-06-30| 950.86
#2011-07-01| 955.52
#2011-07-04| .
#2011-07-05| 954.35
#2011-07-06| 957.70
#2011-07-07| 957.99
#2011-07-08| 965.87
#2011-07-11| 956.24
#2011-07-12| 944.60
#2011-07-13| 949.58
#2011-07-14| 954.92
#2011-07-15| 951.19
#2011-07-18| 939.33
#2011-07-19| 937.31
#2011-07-20| 945.11
#2011-07-21| 947.31
#2011-07-22| 953.55
#2011-07-25| 950.59
#2011-07-26| 957.65
#2011-07-27| 960.95
#2011-07-28| 955.07
#2011-07-29| 947.33
#2011-08-01| 962.56
#2011-08-02| 954.21
#2011-08-03| 945.26
#2011-08-04| 944.55
#2011-08-05| 921.77
#2011-08-08| 904.45
#2011-08-09| 888.96
#2011-08-10| 896.99
#2011-08-11| 897.69
#2011-08-12| 900.68
#2011-08-15| 916.12
#2011-08-16| 916.48
#2011-08-17| 920.33
#2011-08-18| 916.52
#2011-08-19| 905.17
#2011-08-22| 902.09
#2011-08-23| 908.80
#2011-08-24| 897.66
#2011-08-25| 886.11
#2011-08-26| 875.49
#2011-08-29| 879.40
#2011-08-30| 879.40
#2011-08-31| 879.40
#2011-09-01| 879.40
#2011-09-02| 900.38
#2011-09-05| .
#2011-09-06| 883.54
#2011-09-07| 887.51
#2011-09-08| 890.75
#2011-09-09| 888.54
#2011-09-12| 867.50
#2011-09-13| 860.52
#2011-09-14| 847.81
#2011-09-15| 838.92
#2011-09-16| 838.92
#2011-09-19| 821.44
#2011-09-20| 817.26
#2011-09-21| 821.58
#2011-09-22| 796.90
#2011-09-23| 780.73
#2011-09-26| 756.32
#2011-09-27| 785.07
#2011-09-28| 785.16
#2011-09-29| 791.08
#2011-09-30| 786.56
#2011-10-03| 772.11
#2011-10-04| 770.44
#2011-10-05| 781.39
#2011-10-06| 795.30
#2011-10-07| 803.99
#2011-10-10| 810.73
#2011-10-11| 815.09
#2011-10-12| 827.94
#2011-10-13| 833.63
#2011-10-14| 834.72
#2011-10-17| 857.11
#2011-10-18| 832.39
#2011-10-19| 846.94
#2011-10-20| 835.07
#2011-10-21| 829.33
#2011-10-24| 839.30
#2011-10-25| 846.59
#2011-10-26| 846.59
#2011-10-27| 861.23
#2011-10-28| 878.93
#2011-10-31| 883.72
#2011-11-01| 859.10
#2011-11-02| 852.55
#2011-11-03| 843.08
#2011-11-04| 860.23
#2011-11-07| 860.23
#2011-11-08| 857.68
#2011-11-09| 866.57
#2011-11-10| 847.62
#2011-11-11| 848.73
#2011-11-14| 855.68
#2011-11-15| 850.16
#2011-11-16| 851.33
#2011-11-17| 842.73
#2011-11-18| 834.91
#2011-11-21| 817.31
#2011-11-22| 821.43
#2011-11-23| 817.04
#2011-11-24| .
#2011-11-25| 817.93
#2011-11-28| 817.93
#2011-11-29| 832.05
#2011-11-30| 849.27
#2011-12-01| 865.31
#2011-12-02| 869.22
#2011-12-05| 868.77
#2011-12-06| 862.51
#2011-12-07| 867.73
#2011-12-08| 858.43
#2011-12-09| 845.24
#2011-12-12| 847.85
#2011-12-13| 841.65
#2011-12-14| 840.48
#2011-12-15| 841.48
#2011-12-16| 844.62
#2011-12-19| 848.99
#2011-12-20| 844.68
#2011-12-21| 860.05
#2011-12-22| 863.40
#2011-12-23| 867.88
#2011-12-26| .
#2011-12-27| 866.37
#2011-12-28| 870.00
#2011-12-29| 868.97
#2011-12-30| 885.94
#2012-01-02| .
#2012-01-03| 880.26
#2012-01-04| 877.96
#2012-01-05| 880.44
#2012-01-06| 880.39
#2012-01-09| 883.71
#2012-01-10| 888.47
#2012-01-11| 888.55
#2012-01-12| 890.07
#2012-01-13| 890.89
#2012-01-16| .
#2012-01-17| 891.84
#2012-01-18| 892.23
#2012-01-19| 893.49
#2012-01-20| 895.85
#2012-01-23| 895.85
#2012-01-24| 895.85
#2012-01-25| 902.58
#2012-01-26| 915.40
#2012-01-27| 912.56
#2012-01-30| 904.46
#2012-01-31| 912.23
#2012-02-01| 912.23
#2012-02-02| 928.41
#2012-02-03| 932.44
#2012-02-06| 932.44
#2012-02-07| 932.44
#2012-02-08| 945.45
#2012-02-09| 951.54
#2012-02-10| 943.15
#2012-02-13| 944.21
#2012-02-14| 939.77
#2012-02-15| 942.63
#2012-02-16| 929.29
#2012-02-17| 938.98
#2012-02-20| .
#2012-02-21| 952.13
#2012-02-22| 948.88
#2012-02-23| 950.14
#2012-02-24| 951.84
#2012-02-27| 948.71
#2012-02-28| 950.78
#2012-02-29| 963.30
#2012-03-01| 964.01
#2012-03-02| 968.48
#2012-03-05| 966.39
#2012-03-06| 964.80
#2012-03-07| 955.20
#2012-03-08| 962.72
#2012-03-09| 964.73
#2012-03-12| 950.29
#2012-03-13| 946.98
#2012-03-14| 949.78
#2012-03-15| 950.77
#2012-03-16| 948.24
#2012-03-19| 951.42
#2012-03-20| 944.14
#2012-03-21| 949.14
#2012-03-22| 947.66
#2012-03-23| 949.77
#2012-03-26| 947.02
#2012-03-27| 956.31
#2012-03-28| 950.40
#2012-03-29| 949.95
#2012-03-30| 957.68
#2012-04-02| 965.43
#2012-04-03| 970.70
#2012-04-04| 960.81
#2012-04-05| 955.94
#2012-04-06| .
#2012-04-09| 953.91
#2012-04-10| 955.20
#2012-04-11| 955.20
#2012-04-12| 961.05
#2012-04-13| 966.57
#2012-04-16| 959.33
#2012-04-17| 958.11
#2012-04-18| 960.13
#2012-04-19| 958.16
#2012-04-20| 955.04
#2012-04-23| 950.39
#2012-04-24| 951.12
#2012-04-25| 951.85
#2012-04-26| 953.60
#2012-04-27| 954.09
#2012-04-30| 961.73
#2012-05-01| 961.73
#2012-05-02| 967.72
#2012-05-03| 967.44
#2012-05-04| 969.16
#2012-05-07| 961.36
#2012-05-08| 962.77
#2012-05-09| 955.00
#2012-05-10| 958.53
#2012-05-11| 954.65
#2012-05-14| 947.70
#2012-05-15| 939.16
#2012-05-16| 913.62
#2012-05-17| 918.43
#2012-05-18| 904.93
#2012-05-21| 907.86
#2012-05-22| 917.14
#2012-05-23| 906.56
#2012-05-24| 909.27
#2012-05-25| 911.13
#2012-05-28| .
#2012-05-29| 921.95
#2012-05-30| 923.12
#2012-05-31| 924.44
#2012-06-01| 912.43
#2012-06-04| 901.55
#2012-06-05| 904.08
#2012-06-06| 917.43
#2012-06-07| 924.97
#2012-06-08| 913.18
#2012-06-11| 924.02
#2012-06-12| 918.75
#2012-06-13| 921.05
#2012-06-14| 914.23
#2012-06-15| 925.59
#2012-06-18| 928.42
#2012-06-19| 935.10
#2012-06-20| 939.13
#2012-06-21| 932.53
#2012-06-22| 931.32
#2012-06-25| 929.78
#2012-06-26| 925.86
#2012-06-27| 930.14
#2012-06-28| 926.49
#2012-06-29| 935.13
#2012-07-02| 939.99
#2012-07-03| 947.72
#2012-07-04| .
#2012-07-05| 948.54
#2012-07-06| 948.31
#2012-07-09| 943.81
#2012-07-10| 949.57
#2012-07-11| 952.65
#2012-07-12| 947.87
#2012-07-13| 950.33
#2012-07-16| 957.56
#2012-07-17| 964.81
#2012-07-18| 968.99
#2012-07-19| 973.21
#2012-07-20| 973.59
#2012-07-23| 962.52
#2012-07-24| 958.19
#2012-07-25| 960.56
#2012-07-26| 953.49
#2012-07-27| 958.24
#2012-07-30| 965.71
#2012-07-31| 972.25
#2012-08-01| 979.01
#2012-08-02| 978.01
#2012-08-03| 978.84
#2012-08-06| 987.71
#2012-08-07| 983.54
#2012-08-08| 985.60
#2012-08-09| 989.56
#2012-08-10| 986.16
#2012-08-13| 985.07
#2012-08-14| 990.08
#2012-08-15| 986.44
#2012-08-16| 983.71
#2012-08-17| 984.22
#2012-08-20| 984.22
#2012-08-21| 984.22
#2012-08-22| 991.26
#2012-08-23| 998.80
#2012-08-24| 995.91
#2012-08-27| 992.96
#2012-08-28| 989.46
#2012-08-29| 985.26
#2012-08-30| 985.66
#2012-08-31| 985.66
#2012-09-03| .
#2012-09-04| 996.99
#2012-09-05| 986.99
#2012-09-06| 972.06
#2012-09-07| 977.48
#2012-09-10| 978.71
#2012-09-11| 977.95
#2012-09-12| 983.14
#2012-09-13| 991.12
#2012-09-14|1012.26
#2012-09-17|1012.26
#2012-09-18|1005.09
#2012-09-19|1010.11
#2012-09-20| 996.13
#2012-09-21|1003.10
#2012-09-24| 989.07
#2012-09-25| 992.31
#2012-09-26| 989.01
#2012-09-27| 995.91
#2012-09-28|1008.92
#2012-10-01|1011.99
#2012-10-02|1019.62
#2012-10-03|1015.99
#2012-10-04|1023.56
#2012-10-05|1023.56
#2012-10-08|1019.26
#2012-10-09|1020.18
#2012-10-10|1016.82
#2012-10-11|1017.39
#2012-10-12|1018.31
#2012-10-15|1019.98
#2012-10-16|1020.83
#2012-10-17|1032.24
#2012-10-18|1035.50
#2012-10-19|1030.91
#2012-10-22|1027.99
#2012-10-23|1027.85
#2012-10-24|1027.99
#2012-10-25|1037.42
#2012-10-26|1037.42
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1036.94
#2012-11-01|1036.62
#2012-11-02|1024.11
#2012-11-05|1018.84
#2012-11-06|1014.12
#2012-11-07|1018.06
#2012-11-08|1011.51
#2012-11-09|1012.07
#2012-11-12|1009.55
#2012-11-13|1009.55
#2012-11-14|1005.25
#2012-11-15|1005.25
#2012-11-16|1001.27
#2012-11-19|1000.54
#2012-11-20|1002.59
#2012-11-21|1001.64
#2012-11-22| .
#2012-11-23| 997.01
#2012-11-26| 992.97
#2012-11-27| 989.00
#2012-11-28| 993.76
#2012-11-29| 997.07
#2012-11-30|1000.00
#2012-12-03| 997.05
#2012-12-04| 996.82
#2012-12-05|1001.05
#2012-12-06|1000.78
#2012-12-07| 999.11
#2012-12-10|1007.75
#2012-12-11|1014.73
#2012-12-12|1021.70
#2012-12-13|1022.81
#2012-12-14|1021.02
#2012-12-17|1020.13
#2012-12-18|1028.17
#2012-12-19|1033.36
#2012-12-20|1036.01
#2012-12-21|1026.01
#2012-12-24|1031.51
#2012-12-25|1031.51
#2012-12-26|1032.31
#2012-12-27|1036.21
#2012-12-28|1040.26
#2012-12-31|1047.02
#2013-01-01|1047.02
#2013-01-02|1045.02
#2013-01-03|1057.41
#2013-01-04|1051.94
#2013-01-07|1054.78
#2013-01-08|1051.41
#2013-01-09|1053.58
#2013-01-10|1053.73
#2013-01-11|1054.95
#2013-01-14|1057.58
#2013-01-15|1060.06
#2013-01-16|1055.45
#2013-01-17|1055.50
#2013-01-18|1053.54
#2013-01-21|1020.47
#2013-01-22|1013.66
#2013-01-23|1018.55
#2013-01-24|1018.55
#2013-01-25|1017.35
#2013-01-28|1017.35
#2013-01-29|1006.84
#2013-01-30| 999.17
#2013-01-31| 991.04
#2013-02-01| 991.04
#2013-02-04|1001.68
#2013-02-05|1002.49
#2013-02-06| 987.88
#2013-02-07| 994.14
#2013-02-08| 994.46
#2013-02-11| 994.46
#2013-02-12| 994.46
#2013-02-13|1001.21
#2013-02-14|1001.11
#2013-02-15| 998.29
#2013-02-18| 992.08
#2013-02-19| 987.37
#2013-02-20| 988.50
#2013-02-21| 986.83
#2013-02-22| 995.13
#2013-02-25| 999.03
#2013-02-26| 996.03
#2013-02-27| 995.86
#2013-02-28|1007.38
#2013-03-01|1005.66
#2013-03-04|1000.35
#2013-03-05|1004.88
#2013-03-06|1008.70
#2013-03-07|1008.34
#2013-03-08|1010.68
#2013-03-11|1010.32
#2013-03-12|1011.03
#2013-03-13|1005.15
#2013-03-14|1001.57
#2013-03-15| 989.82
#2013-03-18| 984.61
#2013-03-19| 989.41
#2013-03-20| 992.19
#2013-03-21| 992.11
#2013-03-22| 993.27
#2013-03-25|1008.60
#2013-03-26|1015.09
#2013-03-27|1022.77
#2013-03-28|1027.89
#2013-03-29|1026.13
#2013-04-01|1024.29
#2013-04-02|1035.32
#2013-04-03|1037.96
#2013-04-04|1039.85
#2013-04-05|1050.62
#2013-04-08|1048.16
#2013-04-09|1057.82
#2013-04-10|1063.14
#2013-04-11|1068.09
#2013-04-12|1060.57
#2013-04-15|1060.34
#2013-04-16|1062.75
#2013-04-17|1070.91
#2013-04-18|1067.34
#2013-04-19|1066.56
#2013-04-22|1065.42
#2013-04-23|1054.93
#2013-04-24|1062.00
#2013-04-25|1068.30
#2013-04-26|1072.57
#2013-04-29|1071.71
#2013-04-30|1075.43
#2013-05-01|1075.43
#2013-05-02|1069.36
#2013-05-03|1062.73
#2013-05-06|1120.43
#2013-05-07|1134.30
#2013-05-08|1141.35
#2013-05-09|1132.22
#2013-05-10|1131.46
#2013-05-13|1137.75
#2013-05-14|1141.89
#2013-05-15|1133.97
#2013-05-16|1120.95
#2013-05-17|1118.82
#2013-05-20|1127.96
#2013-05-21|1133.75
#2013-05-22|1130.08
#2013-05-23|1118.14
#2013-05-24|1118.14
#2013-05-27|1116.80
#2013-05-28|1117.94
#2013-05-29|1111.21
#2013-05-30|1108.07
#2013-05-31|1099.66
#2013-06-03|1096.01
#2013-06-04|1104.09
#2013-06-05|1108.43
#2013-06-06|1105.55
#2013-06-07|1105.31
#2013-06-10|1100.87
#2013-06-11|1089.78
#2013-06-12|1092.25
#2013-06-13|1071.96
#2013-06-14|1089.59
#2013-06-17|1089.93
#2013-06-18|1083.96
#2013-06-19|1084.36
#2013-06-20|1062.39
#2013-06-21|1056.01
#2013-06-24|1039.73
#2013-06-25|1045.56
#2013-06-26|1048.35
#2013-06-27|1064.16
#2013-06-28|1083.04
#2013-07-01|1083.16
#2013-07-02|1080.55
#2013-07-03|1072.32
#2013-07-04|1075.12
#2013-07-05|1073.28
#2013-07-08|1060.51
#2013-07-09|1069.45
#2013-07-10|1073.48
#2013-07-11|1084.61
#2013-07-12|1084.47
#2013-07-15|1081.65
#2013-07-16|1083.18
#2013-07-17|1082.39
#2013-07-18|1082.96
#2013-07-19|1086.57
#2013-07-22|1090.90
#2013-07-23|1096.97
#2013-07-24|1096.52
#2013-07-25|1092.67
#2013-07-26|1089.25
#2013-07-29|1077.85
#2013-07-30|1076.23
#2013-07-31|1057.16
#2013-08-01|1060.59
#2013-08-02|1058.51
#2013-08-05|1068.51
#2013-08-06|1064.67
#2013-08-07|1059.31
#2013-08-08|1059.31
#2013-08-09|1059.31
#2013-08-12|1064.67
#2013-08-13|1067.44
#2013-08-14|1061.63
#2013-08-15|1060.24
#2013-08-16|1057.79
#2013-08-19|1049.03
#2013-08-20|1028.30
#2013-08-21|1026.17
#2013-08-22|1007.73
#2013-08-23|1011.15
#2013-08-26|1009.06
#2013-08-27| 990.60
#2013-08-28| 980.54
#2013-08-29| 996.77
#2013-08-30|1019.52
#2013-09-02|1017.13
#2013-09-03|1016.45
#2013-09-04|1013.19
#2013-09-05|1010.34
#2013-09-06|1006.27
#2013-09-09|1031.11
#2013-09-10|1047.00
#2013-09-11|1053.61
#2013-09-12|1051.65
#2013-09-13|1046.62
#2013-09-16|1046.62
#2013-09-17|1061.67
#2013-09-18|1064.88
#2013-09-19|1106.44
#2013-09-20|1107.19
#2013-09-23|1092.00
#2013-09-24|1086.33
#2013-09-25|1078.70
#2013-09-26|1075.68
#2013-09-27|1073.64
#2013-09-30|1059.99
#2013-10-01|1068.24
#2013-10-02|1071.69
#2013-10-03|1083.05
#2013-10-04|1090.88
#2013-10-07|1088.93
#2013-10-08|1087.39
#2013-10-09|1080.70
#2013-10-10|1087.97
#2013-10-11|1098.01
#2013-10-14|1097.07
#2013-10-15|1097.07
#2013-10-16|1103.97
#2013-10-17|1116.00
#2013-10-18|1114.86
#2013-10-21|1111.80
#2013-10-22|1111.42
#2013-10-23|1119.03
#2013-10-24|1123.90
#2013-10-25|1125.39
#2013-10-28|1133.48
#2013-10-29|1128.70
#2013-10-30|1129.16
#2013-10-31|1119.67
#2013-11-01|1116.06
#2013-11-04|1113.75
#2013-11-05|1113.75
#2013-11-06|1108.65
#2013-11-07|1109.65
#2013-11-08|1109.92
#2013-11-11|1102.34
#2013-11-12|1093.80
#2013-11-13|1085.61
#2013-11-14|1088.86
#2013-11-15|1093.34
#2013-11-18|1099.49
#2013-11-19|1112.59
#2013-11-20|1106.02
#2013-11-21|1095.39
#2013-11-22|1092.08
#2013-11-25|1093.07
#2013-11-26|1091.63
#2013-11-27|1089.37
#2013-11-28|1094.03
#2013-11-29|1100.79
#2013-12-02|1108.92
#2013-12-03|1106.83
#2013-12-04|1101.68
#2013-12-05|1102.56
#2013-12-06|1101.27
#2013-12-09|1118.60
#2013-12-10|1120.07
#2013-12-11|1115.78
#2013-12-12|1107.19
#2013-12-13|1108.57
#2013-12-16|1105.96
#2013-12-17|1111.50
#2013-12-18|1106.99
#2013-12-19|1092.78
#2013-12-20|1084.61
#2013-12-23|1080.99
#2013-12-24|1081.36
#2013-12-25|1081.36
#2013-12-26|1085.27
#2013-12-27|1097.51
#2013-12-30|1102.59
#2013-12-31|1105.87
#2014-01-01|1105.87
#2014-01-02|1094.36
#2014-01-03|1083.99
#2014-01-06|1079.63
#2014-01-07|1077.95
#2014-01-08|1081.58
#2014-01-09|1079.98
#2014-01-10|1081.72
#2014-01-13|1088.39
#2014-01-14|1088.39
#2014-01-15|1072.79
#2014-01-16|1063.50
#2014-01-17|1063.50
#2014-01-20|1054.00
#2014-01-21|1056.31
#2014-01-22|1055.81
#2014-01-23|1050.03
#2014-01-24|1046.18
#2014-01-27|1029.64
#2014-01-28|1034.00
#2014-01-29|1038.02
#2014-01-30|1041.82
#2014-01-31|1041.82
#2014-02-03|1041.82
#2014-02-04|1034.33
#2014-02-05|1041.22
#2014-02-06|1046.58
#2014-02-07|1050.14
#2014-02-10|1052.26
#2014-02-11|1059.50
#2014-02-12|1062.64
#2014-02-13|1057.78
#2014-02-14|1064.21
#2014-02-17|1071.88
#2014-02-18|1069.42
#2014-02-19|1075.89
#2014-02-20|1071.59
#2014-02-21|1078.27
#2014-02-24|1080.26
#2014-02-25|1084.97
#2014-02-26|1081.81
#2014-02-27|1084.01
#2014-02-28|1087.45
#2014-03-03|1078.79
#2014-03-04|1082.26
#2014-03-05|1085.65
#2014-03-06|1094.19
#2014-03-07|1092.24
#2014-03-10|1078.21
#2014-03-11|1083.22
#2014-03-12|1074.88
#2014-03-13|1079.56
#2014-03-14|1069.02
#2014-03-17|1075.33
#2014-03-18|1080.45
#2014-03-19|1077.02
#2014-03-20|1071.38
#2014-03-21|1069.04
#2014-03-24|1081.06
#2014-03-25|1081.30
#2014-03-26|1083.76
#2014-03-27|1090.70
#2014-03-28|1100.59
#2014-03-31|1102.19
#2014-04-01|1102.59
#2014-04-02|1103.31
#2014-04-03|1103.01
#2014-04-04|1104.49
#2014-04-07|1109.68
#2014-04-08|1112.86
#2014-04-09|1119.43
#2014-04-10|1123.01
#2014-04-11|1113.82
#2014-04-14|1109.04
#2014-04-15|1112.20
#2014-04-16|1107.73
#2014-04-17|1112.79
#2014-04-18|1113.18
#2014-04-21|1116.01
#2014-04-22|1112.78
#2014-04-23|1113.77
#2014-04-24|1111.44
#2014-04-25|1108.52
#2014-04-28|1107.16
#2014-04-29|1114.95
#2014-04-30|1120.11
#2014-05-01|1120.11
#2014-05-02|1118.44
#2014-05-05|1116.85
#2014-05-06|1117.42
#2014-05-07|1118.38
#2014-05-08|1124.42
#2014-05-09|1130.94
#2014-05-12|1127.36
#2014-05-13|1127.36
#2014-05-14|1142.04
#2014-05-15|1140.36
#2014-05-16|1139.56
#2014-05-19|1148.61
#2014-05-20|1142.28
#2014-05-21|1142.24
#2014-05-22|1142.81
#2014-05-23|1139.09
#2014-05-26|1135.36
#2014-05-27|1136.11
#2014-05-28|1137.29
#2014-05-29|1143.30
#2014-05-30|1143.06
#2014-06-02|1133.48
#2014-06-03|1138.19
#2014-06-04|1130.75
#2014-06-05|1136.91
#2014-06-06|1139.66
#2014-06-09|1144.20
#2014-06-10|1150.20
#2014-06-11|1149.01
#2014-06-12|1148.33
#2014-06-13|1146.13
#2014-06-16|1140.59
#2014-06-17|1143.47
#2014-06-18|1139.91
#2014-06-19|1150.84
#2014-06-20|1149.76
#2014-06-23|1150.05
#2014-06-24|1156.61
#2014-06-25|1150.46
#2014-06-26|1153.57
#2014-06-27|1150.15
#2014-06-30|1151.64
#2014-07-01|1150.69
#2014-07-02|1156.13
#2014-07-03|1159.98
#2014-07-04|1161.31
#2014-07-07|1165.05
#2014-07-08|1171.49
#2014-07-09|1170.17
#2014-07-10|1169.15
#2014-07-11|1160.05
#2014-07-14|1163.95
#2014-07-15|1163.95
#2014-07-16|1163.01
#2014-07-17|1165.72
#2014-07-18|1156.59
#2014-07-21|1156.91
#2014-07-22|1157.80
#2014-07-23|1161.14
#2014-07-24|1161.26
#2014-07-25|1162.09
#2014-07-28|1162.09
#2014-07-29|1162.09
#2014-07-30|1159.74
#2014-07-31|1150.54
#2014-08-01|1139.84
#2014-08-04|1151.47
#2014-08-05|1157.89
#2014-08-06|1149.64
#2014-08-07|1145.70
#2014-08-08|1130.39
#2014-08-11|1140.06
#2014-08-12|1141.45
#2014-08-13|1145.98
#2014-08-14|1153.15
#2014-08-15|1163.96
#2014-08-18|1161.61
#2014-08-19|1167.92
#2014-08-20|1168.87
#2014-08-21|1164.14
#2014-08-22|1166.31
#2014-08-25|1160.34
#2014-08-26|1160.90
#2014-08-27|1173.63
#2014-08-28|1174.66
#2014-08-29|1167.66
#2014-09-01|1167.66
#2014-09-02|1159.16
#2014-09-03|1156.04
#2014-09-04|1160.38
#2014-09-05|1158.51
#2014-09-08|1162.59
#2014-09-09|1157.51
#2014-09-10|1152.25
#2014-09-11|1152.57
#2014-09-12|1144.07
#2014-09-15|1127.92
#2014-09-16|1127.92
#2014-09-17|1129.63
#2014-09-18|1127.29
#2014-09-19|1127.50
#2014-09-22|1122.40
#2014-09-23|1118.38
#2014-09-24|1118.98
#2014-09-25|1120.03
#2014-09-26|1117.92
#2014-09-29|1114.73
#2014-09-30|1113.60
#2014-10-01|1115.90
#2014-10-02|1118.99
#2014-10-03|1117.15
#2014-10-06|1117.15
#2014-10-07|1112.60
#2014-10-08|1102.27
#2014-10-09|1115.45
#2014-10-10|1097.71
#2014-10-13|1089.25
#2014-10-14|1086.66
#2014-10-15|1077.16
#2014-10-16|1063.23
#2014-10-17|1079.15
#2014-10-20|1088.83
#2014-10-21|1087.31
#2014-10-22|1087.31
#2014-10-23|1091.32
#2014-10-24|1094.85
#2014-10-27|1098.06
#2014-10-28|1100.17
#2014-10-29|1110.98
#2014-10-30|1107.91
#2014-10-31|1114.21
#2014-11-03|1103.06
#2014-11-04|1095.31
#2014-11-05|1086.02
#2014-11-06|1085.84
#2014-11-07|1078.13
#2014-11-10|1084.75
#2014-11-11|1078.49
#2014-11-12|1074.84
#2014-11-13|1073.87
#2014-11-14|1070.06
#2014-11-17|1065.25
#2014-11-18|1069.80
#2014-11-19|1071.40
#2014-11-20|1067.07
#2014-11-21|1062.48
#2014-11-24|1076.90
#2014-11-25|1079.72
#2014-11-26|1083.00
#2014-11-27|1077.66
#2014-11-28|1060.85
#2014-12-01|1020.06
#2014-12-02|1028.93
#2014-12-03|1006.77
#2014-12-04|1000.97
#2014-12-05| 994.47
#2014-12-08| 983.49
#2014-12-09| 984.58
#2014-12-10|1002.07
#2014-12-11| 987.29
#2014-12-12| 978.83
#2014-12-15| 958.62
#2014-12-16| 946.59
#2014-12-17| 953.62
#2014-12-18| 969.89
#2014-12-19| 974.83
#2014-12-22| 987.62
#2014-12-23| 988.04
#2014-12-24| 987.87
#2014-12-25| 987.87
#2014-12-26| 998.34
#2014-12-29| 998.74
#2014-12-30| 997.46
#2014-12-31| 995.46
#2015-01-01| 995.46
#2015-01-02| 984.55
#2015-01-05| 970.26
#2015-01-06| 952.62
#2015-01-07| 941.52
#2015-01-08| 955.20
#2015-01-09| 958.90
#2015-01-12| 959.52
#2015-01-13| 960.34
#2015-01-14| 955.35
#2015-01-15| 966.78
#2015-01-16| 966.20
#2015-01-19| 968.43
#2015-01-20| 957.05
#2015-01-21| 966.33
#2015-01-22| 976.78
#2015-01-23| 986.63
#2015-01-26| 978.20
#2015-01-27| 987.91
#2015-01-28| 978.85
#2015-01-29| 969.09
#2015-01-30| 968.73
#2015-02-02| 968.73
#2015-02-03| 968.73
#2015-02-04| 998.72
#2015-02-05| 996.25
#2015-02-06|1008.53
#2015-02-09|1003.28
#2015-02-10| 997.78
#2015-02-11| 987.09
#2015-02-12| 982.60
#2015-02-13| 995.49
#2015-02-16| 999.50
#2015-02-17| 998.67
#2015-02-18| 989.91
#2015-02-19| 989.91
#2015-02-20| 989.91
#2015-02-23| 986.90
#2015-02-24| 990.31
#2015-02-25| 999.29
#2015-02-26|1007.50
#2015-02-27|1001.13
#2015-03-02| 991.72
#2015-03-03| 995.51
#2015-03-04| 992.41
#2015-03-05| 981.61
#2015-03-06| 980.73
#2015-03-09| 965.83
#2015-03-10| 957.89
#2015-03-11| 953.15
#2015-03-12| 959.88
#2015-03-13| 958.05
#2015-03-16| 952.40
#2015-03-17| 958.45
#2015-03-18| 961.63
#2015-03-19| 969.06
#2015-03-20| 960.19
#2015-03-23| 965.66
#2015-03-24| 986.90
#2015-03-25| 985.44
#2015-03-26| 986.86
#2015-03-27| 979.60
#2015-03-30| 976.59
#2015-03-31| 983.52
#2015-04-01| 981.99
#2015-04-02| 993.30
#2015-04-03|1004.57
#2015-04-06|1009.40
#2015-04-07|1014.85
#2015-04-08|1013.89
#2015-04-09|1012.86
#2015-04-10| 999.77
#2015-04-13| 988.22
#2015-04-14| 988.75
#2015-04-15| 987.80
#2015-04-16|1005.89
#2015-04-17|1013.28
#2015-04-20|1015.59
#2015-04-21|1019.76
#2015-04-22|1022.21
#2015-04-23|1016.41
#2015-04-24|1039.05
#2015-04-27|1041.29
#2015-04-28|1041.35
#2015-04-29|1033.86
#2015-04-30|1019.05
#2015-05-01|1019.05
#2015-05-04|1019.05
#2015-05-05|1010.68
#2015-05-06|1018.33
#2015-05-07|1002.77
#2015-05-08|1003.28
#2015-05-11|1000.82
#2015-05-12| 992.28
#2015-05-13|1000.96
#2015-05-14|1008.24
#2015-05-15|1016.08
#2015-05-18|1022.27
#2015-05-19|1007.90
#2015-05-20|1000.57
#2015-05-21| 996.04
#2015-05-22| 996.56
#2015-05-25| 977.21
#2015-05-26| 971.45
#2015-05-27| 965.43
#2015-05-28| 964.76
#2015-05-29| 953.33
#2015-06-01| 947.10
#2015-06-02| 943.39
#2015-06-03| 951.37
#2015-06-04| 944.40
#2015-06-05| 940.70
#2015-06-08| 926.05
#2015-06-09| 924.33
#2015-06-10| 932.09
#2015-06-11| 929.36
#2015-06-12| 925.60
#2015-06-15| 919.40
#2015-06-16| 921.85
#2015-06-17| 922.88
#2015-06-18| 928.99
#2015-06-19| 923.13
#2015-06-22| 932.23
#2015-06-23| 927.17
#2015-06-24| 925.99
#2015-06-25| 917.61
#2015-06-26| 911.83
#2015-06-29| 898.14
#2015-06-30| 908.39
#2015-07-01| 925.68
#2015-07-02| 921.92
#2015-07-03| 922.46
#2015-07-06| 906.35
#2015-07-07| 903.79
#2015-07-08| 895.34
#2015-07-09| 900.08
#2015-07-10| 908.29
#2015-07-13| 906.55
#2015-07-14| 908.21
#2015-07-15| 911.97
#2015-07-16| 911.72
#2015-07-17| 911.72
#2015-07-20| 910.65
#2015-07-21| 917.74
#2015-07-22| 916.84
#2015-07-23| 909.57
#2015-07-24| 908.14
#2015-07-27| 901.25
#2015-07-28| 896.46
#2015-07-29| 896.63
#2015-07-30| 895.47
#2015-07-31| 906.30
#2015-08-03| 910.01
#2015-08-04| 899.65
#2015-08-05| 895.29
#2015-08-06| 872.86
#2015-08-07| 861.80
#2015-08-10| 846.09
#2015-08-11| 829.71
#2015-08-12| 801.62
#2015-08-13| 813.67
#2015-08-14| 787.52
#2015-08-17| 770.68
#2015-08-18| 777.92
#2015-08-19| 776.48
#2015-08-20| 768.16
#2015-08-21| 758.70
#2015-08-24| 726.27
#2015-08-25| 747.13
#2015-08-26| 749.60
#2015-08-27| 763.66
#2015-08-28| 775.02
#2015-08-31| 775.02
#2015-09-01| 779.85
#2015-09-02| 761.99
#2015-09-03| 762.00
#2015-09-04| 752.80
#2015-09-07| 737.82
#2015-09-08| 738.88
#2015-09-09| 747.94
#2015-09-10| 751.75
#2015-09-11| 750.02
#2015-09-14| 768.97
#2015-09-15| 772.66
#2015-09-16| 772.66
#2015-09-17| 799.19
#2015-09-18| 802.10
#2015-09-21| 776.64
#2015-09-22| 769.64
#2015-09-23| 750.72
#2015-09-24| 750.72
#2015-09-25| 744.63
#2015-09-28| 736.37
#2015-09-29| 728.52
#2015-09-30| 747.05
#2015-10-01| 752.49
#2015-10-02| 747.63
#2015-10-05| 763.03
#2015-10-06| 771.21
#2015-10-07| 811.71
#2015-10-08| 811.68
#2015-10-09| 838.75
#2015-10-12| 838.82
#2015-10-13| 831.54
#2015-10-14| 831.54
#2015-10-15| 844.52
#2015-10-16| 834.57
#2015-10-19| 830.33
#2015-10-20| 812.58
#2015-10-21| 810.86
#2015-10-22| 808.90
#2015-10-23| 823.50
#2015-10-26| 821.35
#2015-10-27| 808.72
#2015-10-28| 802.25
#2015-10-29| 787.74
#2015-10-30| 787.56
#2015-11-02| 785.81
#2015-11-03| 795.37
#2015-11-04| 802.26
#2015-11-05| 798.87
#2015-11-06| 794.58
#2015-11-09| 783.66
#2015-11-10| 783.66
#2015-11-11| 775.52
#2015-11-12| 774.48
#2015-11-13| 771.12
#2015-11-16| 768.35
#2015-11-17| 770.42
#2015-11-18| 766.82
#2015-11-19| 776.76
#2015-11-20| 788.64
#2015-11-23| 789.68
#2015-11-24| 802.79
#2015-11-25| 812.82
#2015-11-26| 810.62
#2015-11-27| 803.38
#2015-11-30| 798.15
#2015-12-01| 808.79
#2015-12-02| 806.19
#2015-12-03| 805.96
#2015-12-04| 803.69
#2015-12-07| 807.63
#2015-12-08| 797.86
#2015-12-09| 792.40
#2015-12-10| 789.61
#2015-12-11| 780.27
#2015-12-14| 769.95
#2015-12-15| 771.35
#2015-12-16| 774.84
#2015-12-17| 786.24
#2015-12-18| 784.65
#2015-12-21| 775.82
#2015-12-22| 782.94
#2015-12-23| 790.31
#2015-12-24| 790.31
#2015-12-25| 790.31
#2015-12-28| 794.88
#2015-12-29| 802.94
#2015-12-30| 806.87
#2015-12-31| 806.20
#2016-01-01| 806.20
#2016-01-04| 778.25
#2016-01-05| 784.76
#2016-01-06| 777.38
#2016-01-07| 771.78
#2016-01-08| 774.21
#2016-01-11| 765.80
#2016-01-12| 763.15
#2016-01-13| 768.94
#2016-01-14| 762.95
#2016-01-15| 759.05
#2016-01-18| 756.76
#2016-01-19| 765.42
#2016-01-20| 755.67
#2016-01-21| 750.16
#2016-01-22| 776.46
#2016-01-25| 776.46
#2016-01-26| 778.29
#2016-01-27| 786.77
#2016-01-28| 797.38
#2016-01-29| 823.05
#2016-02-01| 823.05
#2016-02-02| 806.06
#2016-02-03| 793.66
#2016-02-04| 818.17
#2016-02-05| 820.28
#2016-02-08| 820.28
#2016-02-09| 820.28
#2016-02-10| 819.19
#2016-02-11| 813.51
#2016-02-12| 808.53
#2016-02-15| 819.32
#2016-02-16| 821.24
#2016-02-17| 808.93
#2016-02-18| 827.28
#2016-02-19| 817.54
#2016-02-22| 819.86
#2016-02-23| 821.16
#2016-02-24| 810.57
#2016-02-25| 808.18
#2016-02-26| 812.17
#2016-02-29| 808.96
#2016-03-01| 823.30
#2016-03-02| 834.68
#2016-03-03| 839.33
#2016-03-04| 844.94
#2016-03-07| 852.76
#2016-03-08| 843.38
#2016-03-09| 840.89
#2016-03-10| 849.43
#2016-03-11| 854.83
#2016-03-14| 853.60
#2016-03-15| 843.16
#2016-03-16| 844.23
#2016-03-17| 865.26
#2016-03-18| 873.24
#2016-03-21| 873.28
#2016-03-22| 887.35
#2016-03-23| 891.17
#2016-03-24| 880.02
#2016-03-25| 874.36
#2016-03-28| 876.40
#2016-03-29| 885.95
#2016-03-30| 900.69
#2016-03-31| 910.02
#2016-04-01| 908.25
#2016-04-04| 912.60
#2016-04-05| 905.14
#2016-04-06| 908.02
#2016-04-07| 911.33
#2016-04-08| 911.23
#2016-04-11| 912.97
#2016-04-12| 914.33
#2016-04-13| 919.76
#2016-04-14| 916.19
#2016-04-15| 914.83
#2016-04-18| 905.58
#2016-04-19| 910.20
#2016-04-20| 914.72
#2016-04-21| 917.07
#2016-04-22| 912.30
#2016-04-25| 908.48
#2016-04-26| 892.88
#2016-04-27| 894.95
#2016-04-28| 890.05
#2016-04-29| 887.14
#2016-05-02| 887.14
#2016-05-03| 870.09
#2016-05-04| 863.61
#2016-05-05| 853.85
#2016-05-06| 856.54
#2016-05-09| 845.65
#2016-05-10| 840.33
#2016-05-11| 847.80
#2016-05-12| 851.41
#2016-05-13| 840.35
#2016-05-16| 835.89
#2016-05-17| 845.30
#2016-05-18| 841.40
#2016-05-19| 833.60
#2016-05-20| 830.89
#2016-05-23| 834.47
#2016-05-24| 822.01
#2016-05-25| 829.02
#2016-05-26| 834.39
#2016-05-27| 837.13
#2016-05-30| 825.97
#2016-05-31| 821.46
#2016-06-01| 818.45
#2016-06-02| 819.50
#2016-06-03| 822.65
#2016-06-06| 838.55
#2016-06-07| 853.05
#2016-06-08| 850.52
#2016-06-09| 850.52
#2016-06-10| 840.80
#2016-06-13| 831.82
#2016-06-14| 827.66
#2016-06-15| 830.08
#2016-06-16| 823.58
#2016-06-17| 827.61
#2016-06-20| 840.32
#2016-06-21| 847.52
#2016-06-22| 847.52
#2016-06-23| 852.74
#2016-06-24| 835.43
#2016-06-27| 831.77
#2016-06-28| 836.23
#2016-06-29| 846.50
#2016-06-30| 855.63
#2016-07-01| 858.47
#2016-07-04| 863.21
#2016-07-05| 854.38
#2016-07-06| 854.38
#2016-07-07| 854.38
#2016-07-08| 850.40
#2016-07-11| 863.84
#2016-07-12| 866.47
#2016-07-13| 871.90
#2016-07-14| 874.61
#2016-07-15| 882.53
#2016-07-18| 877.63
#2016-07-19| 871.55
#2016-07-20| 866.27
#2016-07-21| 857.01
#2016-07-22| 854.22
#2016-07-25| 856.15
#2016-07-26| 854.92
#2016-07-27| 852.30
#2016-07-28| 855.47
#2016-07-29| 847.73
#2016-08-01| 863.82
#2016-08-02| 859.01
#2016-08-03| 847.46
#2016-08-04| 852.97
#2016-08-05| 863.77
#2016-08-08| 865.89
#2016-08-09| 867.11
#2016-08-10| 877.79
#2016-08-11| 878.27
#2016-08-12| 875.32
#2016-08-15| 883.19
#2016-08-16| 893.66
#2016-08-17| 884.89
#2016-08-18| 889.40
#2016-08-19| 881.09
#2016-08-22| 880.88
#2016-08-23| 874.59
#2016-08-24| 872.57
#2016-08-25| 875.96
#2016-08-26| 877.43
#2016-08-29| 871.17
#2016-08-30| 867.14
#2016-08-31| 867.14
#2016-09-01| 859.36
#2016-09-02| 858.52
#2016-09-05| 865.10
#2016-09-06| 868.58
#2016-09-07| 873.64
#2016-09-08| 876.58
#2016-09-09| 868.44
#2016-09-12| 868.44
#2016-09-13| 857.26
#2016-09-14| 845.63
#2016-09-15| 839.45
#2016-09-16| 839.45
#2016-09-19| 839.85
#2016-09-20| 840.60
#2016-09-21| 842.97
#2016-09-22| 853.60
#2016-09-23| 856.10
#2016-09-26| 851.94
#2016-09-27| 850.63
#2016-09-28| 848.81
#2016-09-29| 853.04
#2016-09-30| 842.81
#2016-10-03| 842.81
#2016-10-04| 848.99
#2016-10-05| 847.59
#2016-10-06| 849.50
#2016-10-07| 845.97
#2016-10-10| 846.33
#2016-10-11| 844.14
#2016-10-12| 839.10
#2016-10-13| 835.10
#2016-10-14| 834.64
#2016-10-17| 828.49
#2016-10-18| 839.93
#2016-10-19| 840.92
#2016-10-20| 841.56
#2016-10-21| 841.88
#2016-10-24| 846.01
#2016-10-25| 851.74
#2016-10-26| 848.52
#2016-10-27| 842.23
#2016-10-28| 839.96
#2016-10-31| 841.96
#2016-11-01| 844.95
#2016-11-02| 837.28
#2016-11-03| 832.11
#2016-11-04| 830.14
#2016-11-07| 830.47
#2016-11-08| 837.50
#2016-11-09| 825.39
#2016-11-10| 819.77
#2016-11-11| 809.12
#2016-11-14| 793.45
#2016-11-15| 799.18
#2016-11-16| 795.81
#2016-11-17| 787.70
#2016-11-18| 782.46
#2016-11-21| 783.27
#2016-11-22| 783.63
#2016-11-23| 780.72
#2016-11-24| 776.30
#2016-11-25| 776.76
#2016-11-28| 776.22
#2016-11-29| 775.23
#2016-11-30| 771.59
#2016-12-01| 775.31
#2016-12-02| 777.81
#2016-12-05| 775.68
#2016-12-06| 780.56
#2016-12-07| 782.53
#2016-12-08| 788.41
#2016-12-09| 786.66
#2016-12-12| 786.66
#2016-12-13| 786.49
#2016-12-14| 783.59
#2016-12-15| 777.96
#2016-12-16| 777.52
#2016-12-19| 775.76
#2016-12-20| 774.89
#2016-12-21| 773.53
#2016-12-22| 770.67
#2016-12-23| 768.65
#2016-12-26| 768.65
#2016-12-27| 769.51
#2016-12-28| 773.06
#2016-12-29| 777.27
#2016-12-30| 779.03
#2017-01-02| 779.03
#2017-01-03| 774.69
#2017-01-04| 778.92
#2017-01-05| 786.62
#2017-01-06| 796.34
#2017-01-09| 792.36
#2017-01-10| 794.39
#2017-01-11| 797.95
#2017-01-12| 800.70
#2017-01-13| 797.73
#2017-01-16| 791.67
#2017-01-17| 794.41
#2017-01-18| 798.21
#2017-01-19| 798.86
#2017-01-20| 798.60
#2017-01-23| 803.51
#2017-01-24| 807.74
#2017-01-25| 808.05
#2017-01-26| 812.64
#2017-01-27| 809.65
#2017-01-30| 809.65
#2017-01-31| 801.58
#2017-02-01| 801.58
#2017-02-02| 803.90
#2017-02-03| 808.99
#2017-02-06| 811.56
#2017-02-07| 808.34
#2017-02-08| 808.00
#2017-02-09| 808.00
#2017-02-10| 812.56
#2017-02-13| 817.27
#2017-02-14| 815.64
#2017-02-15| 816.24
#2017-02-16| 816.01
#2017-02-17| 816.13
#2017-02-20| 818.30
#2017-02-21| 815.55
#2017-02-22| 817.52
#2017-02-23| 816.84
#2017-02-24| 816.63
#2017-02-27| 815.04
#2017-02-28| 815.43
#2017-03-01| 815.69
#2017-03-02| 823.37
#2017-03-03| 819.82
#2017-03-06| 830.33
#2017-03-07| 832.02
#2017-03-08| 828.90
#2017-03-09| 824.26
#2017-03-10| 825.88
#2017-03-13| 828.99
#2017-03-14| 829.67
#2017-03-15| 827.77
#2017-03-16| 839.16
#2017-03-17| 843.21
#2017-03-20| 846.81
#2017-03-21| 849.24
#2017-03-22| 844.55
#2017-03-23| 844.01
#2017-03-24| 844.22
#2017-03-27| 847.10
#2017-03-28| 851.73
#2017-03-29| 849.28
#2017-03-30| 847.93
#2017-03-31| 843.06
#2017-04-03| 844.87
#2017-04-04| 844.03
#2017-04-05| 842.67
#2017-04-06| 838.85
#2017-04-07| 840.34
#2017-04-10| 839.27
#2017-04-11| 838.92
#2017-04-12| 843.03
#2017-04-13| 843.64
#2017-04-14| 840.34
#2017-04-17| 843.24
#2017-04-18| 845.68
#2017-04-19| 849.36
#2017-04-20| 851.37
#2017-04-21| 859.57
#2017-04-24| 859.57
#2017-04-25| 869.40
#2017-04-26| 877.16
#2017-04-27| 876.08
#2017-04-28| 878.25
#2017-05-01| 878.25
#2017-05-02| 886.10
#2017-05-03| 884.91
#2017-05-04| 879.11
#2017-05-05| 878.95
#2017-05-08| 881.37
#2017-05-09| 878.09
#2017-05-10| 878.09
#2017-05-11| 881.03
#2017-05-12| 883.45
#2017-05-15| 889.03
#2017-05-16| 888.66
#2017-05-17| 887.84
#2017-05-18| 883.86
#2017-05-19| 886.53
#2017-05-22| 891.95
#2017-05-23| 892.48
#2017-05-24| 894.69
#2017-05-25| 901.37
#2017-05-26| 901.99
#2017-05-29| 897.91
#2017-05-30| 896.22
#2017-05-31| 898.52
#2017-06-01| 897.31
#2017-06-02| 906.43
#2017-06-05| 916.05
#2017-06-06| 919.23
#2017-06-07| 916.91
#2017-06-08| 915.35
#2017-06-09| 918.58
#2017-06-12| 918.58
#2017-06-13| 916.51
#2017-06-14| 922.94
#2017-06-15| 920.30
#2017-06-16| 918.56
#2017-06-19| 916.74
#2017-06-20| 912.83
#2017-06-21| 908.61
#2017-06-22| 909.68
#2017-06-23| 912.22
#2017-06-26| 912.22
#2017-06-27| 912.22
#2017-06-28| 906.04
#2017-06-29| 906.76
#2017-06-30| 903.42
#2017-07-03| 902.75
#2017-07-04| 901.58
#2017-07-05| 904.60
#2017-07-06| 906.10
#2017-07-07| 900.74
#2017-07-10| 899.48
#2017-07-11| 898.16
#2017-07-12| 900.88
#2017-07-13| 899.63
#2017-07-14| 901.65
#2017-07-17| 902.35
#2017-07-18| 902.45
#2017-07-19| 903.23
#2017-07-20| 902.19
#2017-07-21| 906.01
#2017-07-24| 908.22
#2017-07-25| 909.28
#2017-07-26| 909.96
#2017-07-27| 913.98
#2017-07-28| 910.85
#2017-07-31| 906.62
#2017-08-01| 909.13
#2017-08-02| 911.69
#2017-08-03| 913.65
#2017-08-04| 915.71
#2017-08-07| 917.28
#2017-08-08| 919.18
#2017-08-09| 917.16
#2017-08-10| 915.51
#2017-08-11| 910.06
#2017-08-14| 913.12
#2017-08-15| 912.49
#2017-08-16| 912.98
#2017-08-17| 914.45
#2017-08-18| 915.37
#2017-08-21| 913.51
#2017-08-22| 916.41
#2017-08-23| 916.54
#2017-08-24| 917.72
#2017-08-25| 915.80
#2017-08-28| 916.50
#2017-08-29| 913.68
#2017-08-30| 919.54
#2017-08-31| 919.54
#2017-09-01| 919.54
#2017-09-04| 919.54
#2017-09-05| 919.94
#2017-09-06| 926.23
#2017-09-07| 938.21
#2017-09-08| 939.96
#2017-09-11| 941.48
#2017-09-12| 942.64
#2017-09-13| 943.95
#2017-09-14| 938.36
#2017-09-15| 944.82
#2017-09-18| 944.19
#2017-09-19| 939.27
#2017-09-20| 938.22
#2017-09-21| 934.05
#2017-09-22| 934.05
#2017-09-25| 931.10
#2017-09-26| 928.60
#2017-09-27| 923.65
#2017-09-28| 919.57
#2017-09-29| 921.74
#2017-10-02| 918.90
#2017-10-03| 920.62
#2017-10-04| 923.95
#2017-10-05| 921.85
#2017-10-06| 921.76
#2017-10-09| 922.79
#2017-10-10| 925.30
#2017-10-11| 922.95
#2017-10-12| 920.85
#2017-10-13| 921.43
#2017-10-16| 922.12
#2017-10-17| 919.11
#2017-10-18| 919.11
#2017-10-19| 918.31
#2017-10-20| 916.05
#2017-10-23| 911.82
#2017-10-24| 910.41
#2017-10-25| 911.78
#2017-10-26| 910.53
#2017-10-27| 915.04
#2017-10-30| 917.10
#2017-10-31| 918.18
#2017-11-01| 916.66
#2017-11-02| 915.54
#2017-11-03| 914.80
#2017-11-06| 917.33
#2017-11-07| 923.87
#2017-11-08| 920.42
#2017-11-09| 926.64
#2017-11-10| 927.71
#2017-11-13| 925.10
#2017-11-14| 922.96
#2017-11-15| 922.36
#2017-11-16| 918.69
#2017-11-17| 924.73
#2017-11-20| 925.65
#2017-11-21| 928.64
#2017-11-22| 938.26
#2017-11-23| 937.67
#2017-11-24| 933.31
#2017-11-27| 937.28
#2017-11-28| 937.27
#2017-11-29| 947.15
#2017-11-30| 941.90
#2017-12-01| 941.90
#2017-12-04| 948.41
#2017-12-05| 953.95
#2017-12-06| 948.93
#2017-12-07| 947.83
#2017-12-08| 948.96
#2017-12-11| 952.19
#2017-12-12| 958.38
#2017-12-13| 961.14
#2017-12-14| 970.66
#2017-12-15| 968.48
#2017-12-18| 968.45
#2017-12-19| 963.86
#2017-12-20| 970.98
#2017-12-21| 972.49
#2017-12-22| 976.97
#2017-12-25| 976.97
#2017-12-26| 974.98
#2017-12-27| 982.50
#2017-12-28| 989.96
#2017-12-29|1008.85
#2018-01-01|1008.85
#2018-01-02|1003.96
#2018-01-03|1011.19
#2018-01-04|1019.62
#2018-01-05|1030.35
#2018-01-08|1037.28
#2018-01-09|1030.90
#2018-01-10|1029.47
#2018-01-11|1029.21
#2018-01-12|1035.29
#2018-01-15|1040.88
#2018-01-16|1040.66
#2018-01-17|1045.30
#2018-01-18|1042.46
#2018-01-19|1050.47
#2018-01-22|1053.37
#2018-01-23|1058.50
#2018-01-24|1061.71
#2018-01-25|1074.00
#2018-01-26|1081.16
#2018-01-29|1089.04
#2018-01-30|1084.91
#2018-01-31|1084.91
#2018-02-01|1084.91
#2018-02-02|1086.96
#2018-02-05|1074.28
#2018-02-06|1049.24
#2018-02-07|1061.85
#2018-02-08|1057.86
#2018-02-09|1043.78
#2018-02-12|1050.72
#2018-02-13|1052.10
#2018-02-14|1058.27
#2018-02-15|1067.01
#2018-02-16|1067.01
#2018-02-19|1077.17
#2018-02-20|1073.40
#2018-02-21|1073.01
#2018-02-22|1068.74
#2018-02-23|1073.40
#2018-02-26|1076.68
#2018-02-27|1082.74
#2018-02-28|1073.57
#2018-03-01|1074.50
#2018-03-02|1079.89
#2018-03-05|1073.03
#2018-03-06|1074.31
#2018-03-07|1069.35
#2018-03-08|1069.15
#2018-03-09|1069.72
#2018-03-12|1080.77
#2018-03-13|1085.74
#2018-03-14|1084.98
#2018-03-15|1076.17
#2018-03-16|1078.95
#2018-03-19|1078.57
#2018-03-20|1086.01
#2018-03-21|1086.51
#2018-03-22|1096.59
#2018-03-23|1089.06
#2018-03-26|1093.32
#2018-03-27|1099.85
#2018-03-28|1102.10
#2018-03-29|1101.89
#2018-03-30|1106.91
#2018-04-02|1105.69
#2018-04-03|1100.51
#2018-04-04|1082.91
#2018-04-05|1096.05
#2018-04-06|1096.19
#2018-04-09|1101.89
#2018-04-10|1106.63
#2018-04-11|1108.31
#2018-04-12|1109.91
#2018-04-13|1106.30
#2018-04-16|1109.61
#2018-04-17|1109.08
#2018-04-18|1109.34
#2018-04-19|1115.65
#2018-04-20|1110.30
#2018-04-23|1106.29
#2018-04-24|1098.20
#2018-04-25|1089.94
#2018-04-26|1088.91
#2018-04-27|1093.96
#2018-04-30|1095.80
#2018-05-01|1095.80
#2018-05-02|1084.61
#2018-05-03|1085.15
#2018-05-04|1077.83
#2018-05-07|1068.99
#2018-05-08|1077.41
#2018-05-09|1077.41
#2018-05-10|1077.41
#2018-05-11|1077.41
#2018-05-14|1082.04
#2018-05-15|1078.10
#2018-05-16|1081.45
#2018-05-17|1080.01
#2018-05-18|1079.63
#2018-05-21|1076.87
#2018-05-22|1075.85
#2018-05-23|1048.69
#2018-05-24|1030.82
#2018-05-25|1045.27
#2018-05-28|1033.28
#2018-05-29|1033.28
#2018-05-30| 998.25
#2018-05-31|1011.64
#2018-06-01|1022.77
#2018-06-04|1023.85
#2018-06-05|1025.56
#2018-06-06|1037.27
#2018-06-07|1042.88
#2018-06-08|1034.86
#2018-06-11|1033.35
#2018-06-12|1025.15
#2018-06-13|1023.86
#2018-06-14|1023.97
#2018-06-15|1023.97
#2018-06-18|1012.09
#2018-06-19| 995.23
#2018-06-20| 990.34
#2018-06-21| 978.02
#2018-06-22| 981.92
#2018-06-25| 968.82
#2018-06-26| 966.46
#2018-06-27| 958.96
#2018-06-28| 956.41
#2018-06-29| 973.88
#2018-07-02| 969.14
#2018-07-03| 966.28
#2018-07-04| 970.30
#2018-07-05| 972.15
#2018-07-06| 957.89
#2018-07-09| 966.11
#2018-07-10| 975.86
#2018-07-11| 974.15
#2018-07-12| 983.02
#2018-07-13| 988.61
#2018-07-16| 994.60
#2018-07-17|1000.48
#2018-07-18|1006.65
#2018-07-19|1009.17
#2018-07-20|1006.60
#2018-07-23|1008.21
#2018-07-24|1009.61
#2018-07-25|1012.41
#2018-07-26|1013.84
#2018-07-27|1015.64
#2018-07-30|1016.23
#2018-07-31|1021.43
#2018-08-01|1022.74
#2018-08-02|1014.32
#2018-08-03|1012.95
#2018-08-06|1013.92
#2018-08-07|1021.08
#2018-08-08|1026.97
#2018-08-09|1027.79
#2018-08-10|1024.63
#2018-08-13|1010.60
#2018-08-14|1009.68
#2018-08-15|1010.30
#2018-08-16|1005.00
#2018-08-17|1007.16
#2018-08-20|1011.23
#2018-08-21|1017.39
#2018-08-22|1017.39
#2018-08-23|1023.94
#2018-08-24|1021.54
#2018-08-27|1024.37
#2018-08-28|1032.70
#2018-08-29|1029.30
#2018-08-30|1026.91
#2018-08-31|1026.91
#2018-09-03|1018.15
#2018-09-04|1015.70
#2018-09-05|1006.15
#2018-09-06|1007.88
#2018-09-07|1008.99
#2018-09-10|1008.99
#2018-09-11|1008.99
#2018-09-12|1000.62
#2018-09-13|1005.60
#2018-09-14|1013.25
#2018-09-17|1013.25
#2018-09-18|1004.68
#2018-09-19|1009.27
#2018-09-20|1011.74
#2018-09-21|1016.95
#2018-09-24|1013.61
#2018-09-25|1009.31
#2018-09-26|1012.27
#2018-09-27|1012.20
#2018-09-28|1012.94
#2018-10-01|1012.18
#2018-10-02|1015.56
#2018-10-03|1014.65
#2018-10-04|1008.90
#2018-10-05|1003.45
#2018-10-08|1001.85
#2018-10-09|1000.55
#2018-10-10| 979.44
#2018-10-11| 961.74
#2018-10-12| 976.44
#2018-10-15| 975.03
#2018-10-16| 980.53
#2018-10-17| 982.86
#2018-10-18| 980.13
#2018-10-19| 979.22
#2018-10-22| 975.87
#2018-10-23| 960.12
#2018-10-24| 957.74
#2018-10-25| 955.55
#2018-10-26| 951.79
#2018-10-29| 950.61
#2018-10-30| 952.08
#2018-10-31| 963.63
#2018-11-01| 964.65
#2018-11-02| 970.62
#2018-11-05| 960.21
#2018-11-06| 960.21
#2018-11-07| 962.68
#2018-11-08| 965.66
#2018-11-09| 957.66
#2018-11-12| 948.34
#2018-11-13| 942.93
#2018-11-14| 944.68
#2018-11-15| 947.87
#2018-11-16| 955.05
#2018-11-19| 959.01
#2018-11-20| 959.01
#2018-11-21| 949.88
#2018-11-22| 949.56
#2018-11-23| 950.71
#2018-11-26| 954.49
#2018-11-27| 942.68
#2018-11-28| 941.27
#2018-11-29| 949.14
#2018-11-30| 940.80
#2018-12-03| 954.52
#2018-12-04| 955.77
#2018-12-05| 951.29
#2018-12-06| 943.75
#2018-12-07| 941.31
#2018-12-10| 929.87
#2018-12-11| 922.93
#2018-12-12| 929.47
#2018-12-13| 935.75
#2018-12-14| 926.60
#2018-12-17| 915.96
#2018-12-18| 910.48
#2018-12-19| 925.60
#2018-12-20| 921.50
#2018-12-21| 932.98
#2018-12-24| 940.15
#2018-12-25| 940.15
#2018-12-26| 934.61
#2018-12-27| 944.28
#2018-12-28| 949.26
#2018-12-31| 952.63
#2019-01-01| 952.63
#2019-01-02| 939.91
#2019-01-03| 944.40
#2019-01-04| 943.37
#2019-01-07| 954.27
#2019-01-08| 951.22
#2019-01-09| 950.31
#2019-01-10| 961.55
#2019-01-11| 963.61
#2019-01-14| 960.08
#2019-01-15| 960.46
#2019-01-16| 954.29
#2019-01-17| 959.39
#2019-01-18| 964.52
#2019-01-21| 964.52
#2019-01-22| 966.12
#2019-01-23| 957.12
#2019-01-24| 958.51
#2019-01-25| 966.22
#2019-01-28| 968.12
#2019-01-29| 964.57
#2019-01-30| 961.15
#2019-01-31| 961.56
#2019-02-01| 961.56
#2019-02-04| 964.06
#2019-02-05| 964.06
#2019-02-06| 964.06
#2019-02-07| 976.72
#2019-02-08| 972.82
#2019-02-11| 974.39
#2019-02-12| 971.47
#2019-02-13| 973.63
#2019-02-14| 973.84
#2019-02-15| 968.45
#2019-02-18| 970.24
#2019-02-19| 981.02
#2019-02-20| 994.93
#2019-02-21| 994.42
#2019-02-22| 990.74
#2019-02-25| 993.64
#2019-02-26| 991.59
#2019-02-27| 990.48
#2019-02-28| 988.88
#2019-03-01| 981.96
#2019-03-04| 977.68
#2019-03-05| 974.94
#2019-03-06| 971.46
#2019-03-07| 972.03
#2019-03-08| 968.55
#2019-03-11| 960.39
#2019-03-12| 965.18
#2019-03-13| 968.87
#2019-03-14| 965.50
#2019-03-15| 967.93
#2019-03-18| 977.22
#2019-03-19| 976.65
#2019-03-20| 975.87
#2019-03-21| 964.03
#2019-03-22| 962.91
#2019-03-25| 955.83
#2019-03-26| 954.93
#2019-03-27| 950.97
#2019-03-28| 948.95
#2019-03-29| 949.49
#2019-04-01| 938.79
#2019-04-02| 939.66
#2019-04-03| 947.66
#2019-04-04| 947.50
#2019-04-05| 945.10
#2019-04-08| 942.06
#2019-04-09| 942.44
#2019-04-10| 938.62
#2019-04-11| 927.16
#2019-04-12| 931.22
#2019-04-15| 932.71
#2019-04-16| 927.14
#2019-04-17| 920.04
#2019-04-18| 918.71
#2019-04-19| 920.08
#2019-04-22| 921.97
#2019-04-23| 924.82
#2019-04-24| 930.34
#2019-04-25| 926.84
#2019-04-26| 928.96
#2019-04-29| 928.72
#2019-04-30| 931.54
#2019-05-01| 931.54
#2019-05-02| 927.51
#2019-05-03| 927.49
#2019-05-06| 924.73
#2019-05-07| 929.01
#2019-05-08| 924.26
#2019-05-09| 916.79
#2019-05-10| 911.08
#2019-05-13| 906.56
#2019-05-14| 904.09
#2019-05-15| 905.58
#2019-05-16| 901.30
#2019-05-17| 900.92
#2019-05-20| 900.92
#2019-05-21| 897.95
#2019-05-22| 897.95
#2019-05-23| 895.19
#2019-05-24| 893.96
#2019-05-27| 896.06
#2019-05-28| 902.53
#2019-05-29| 907.15
#2019-05-30| 915.83
#2019-05-31| 924.18
#2019-06-03| 929.58
#2019-06-04| 925.33
#2019-06-05| 925.33
#2019-06-06| 925.33
#2019-06-07| 930.90
#2019-06-10| 932.75
#2019-06-11| 929.48
#2019-06-12| 931.72
#2019-06-13| 924.57
#2019-06-14| 919.95
#2019-06-17| 920.83
#2019-06-18| 928.89
#2019-06-19| 937.79
#2019-06-20| 950.74
#2019-06-21| 954.62
#2019-06-24| 953.14
#2019-06-25| 952.87
#2019-06-26| 950.40
#2019-06-27| 950.31
#2019-06-28| 954.16
#2019-07-01| 959.45
#2019-07-02| 963.91
#2019-07-03| 963.65
#2019-07-04| 962.04
#2019-07-05| 956.77
#2019-07-08| 953.86
#2019-07-09| 955.65
#2019-07-10| 953.99
#2019-07-11| 958.51
#2019-07-12| 954.68
#2019-07-15| 957.27
#2019-07-16| 954.09
#2019-07-17| 947.05
#2019-07-18| 941.37
#2019-07-19| 946.53
#2019-07-22| 945.28
#2019-07-23| 944.74
#2019-07-24| 941.63
#2019-07-25| 944.28
#2019-07-26| 936.83
#2019-07-29| 932.03
#2019-07-30| 932.03
#2019-07-31| 927.30
#2019-08-01| 925.37
#2019-08-02| 917.04
#2019-08-05| 903.38
#2019-08-06| 901.59
#2019-08-07| 897.78
#2019-08-08| 904.28
#2019-08-09| 903.81
#2019-08-12| 903.81
#2019-08-13| 887.26
#2019-08-14| 892.62
#2019-08-15| 890.71
#2019-08-16| 892.81
#2019-08-19| 892.28
#2019-08-20| 894.00
#2019-08-21| 890.26
#2019-08-22| 890.48
#2019-08-23| 894.49
#2019-08-26| 888.24
#2019-08-27| 882.71
#2019-08-28| 880.64
#2019-08-29| 881.54
#2019-08-30| 893.20
#2019-09-02| 893.20
#2019-09-03| 879.40
#2019-09-04| 887.35
#2019-09-05| 889.79
#2019-09-06| 894.01
#2019-09-09| 894.01
#2019-09-10| 890.99
#2019-09-11| 893.52
#2019-09-12| 896.18
#2019-09-13| 896.09
#2019-09-16| 896.09
#2019-09-17| 894.26
#2019-09-18| 894.44
#2019-09-19| 890.87
#2019-09-20| 897.25
#2019-09-23| 894.38
#2019-09-24| 892.27
#2019-09-25| 888.92
#2019-09-26| 890.71
#2019-09-27| 889.00
#2019-09-30| 888.68
#2019-10-01| 889.99
#2019-10-02| 881.57
#2019-10-03| 876.33
#2019-10-04| 873.79
#2019-10-07| 873.21
#2019-10-08| 873.11
#2019-10-09| 868.14
#2019-10-10| 869.67
#2019-10-11| 874.22
#2019-10-14| 880.48
#2019-10-15| 879.54
#2019-10-16| 883.07
#2019-10-17| 887.01
#2019-10-18| 883.44
#2019-10-21| 884.16
#2019-10-22| 883.44
#2019-10-23| 880.57
#2019-10-24| 882.62
#2019-10-25| 882.90
#2019-10-28| 882.90
#2019-10-29| 889.60
#2019-10-30| 892.07
#2019-10-31| 906.54
#2019-11-01| 905.99
#2019-11-04| 912.76
#2019-11-05| 920.91
#2019-11-06| 917.91
#2019-11-07| 923.89
#2019-11-08| 924.27
#2019-11-11| 920.95
#2019-11-12| 921.13
#2019-11-13| 909.20
#2019-11-14| 906.66
#2019-11-15| 908.94
#2019-11-18| 913.42
#2019-11-19| 914.35
#2019-11-20| 910.11
#2019-11-21| 904.30
#2019-11-22| 906.00
#2019-11-25| 901.63
#2019-11-26| 892.44
#2019-11-27| 899.01
#2019-11-28| 897.20
#2019-11-29| 886.73
#2019-12-02| 889.46
#2019-12-03| 885.82
#2019-12-04| 886.09
#2019-12-05| 889.80
#2019-12-06| 892.71
#2019-12-09| 889.84
#2019-12-10| 887.97
#2019-12-11| 888.76
#2019-12-12| 891.74
#2019-12-13| 901.58
#2019-12-16| 899.87
#2019-12-17| 903.35
#2019-12-18| 920.05
#2019-12-19| 916.20
#2019-12-20| 924.40
#2019-12-23| 926.46
#2019-12-24| 921.82
#2019-12-25| 921.82
#2019-12-26| 922.76
#2019-12-27| 928.17
#2019-12-30| 936.77
#2019-12-31| 922.95
#2020-01-01| 922.95
#2020-01-02| 933.30
#2020-01-03| 933.92
#2020-01-06| 927.02
#2020-01-07| 937.84
#2020-01-08| 920.90
#2020-01-09| 927.35
#2020-01-10| 928.40
#2020-01-13| 926.26
#2020-01-14| 920.67
#2020-01-15| 922.32
#2020-01-16| 926.71
#2020-01-17| 932.19
#2020-01-20| 927.53
#2020-01-21| 922.17
#2020-01-22| 915.03
#2020-01-23| 912.14
#2020-01-24| 912.87
#2020-01-27| 912.87
#2020-01-28| 893.63
#2020-01-29| 894.85
#2020-01-30| 889.31
#2020-01-31| 878.91
#2020-02-03| 870.17
#2020-02-04| 876.57
#2020-02-05| 873.56
#2020-02-06| 883.42
#2020-02-07| 881.02
#2020-02-10| 872.66
#2020-02-11| 880.97
#2020-02-12| 870.22
#2020-02-13| 867.37
#2020-02-14| 869.34
#2020-02-17| 866.77
#2020-02-18| 865.60
#2020-02-19| 864.84
#2020-02-20| 861.61
#2020-02-21| 859.05
#2020-02-24| 825.10
#2020-02-25| 829.43
#2020-02-26| 826.09
#2020-02-27| 833.57
#2020-02-28| 819.13
#2020-03-02| 813.55
#2020-03-03| 821.88
#2020-03-04| 831.24
#2020-03-05| 836.89
#2020-03-06| 828.07
#2020-03-09| 783.49
#2020-03-10| 784.68
#2020-03-11| 794.88
#2020-03-12| 772.93
#2020-03-13| 728.64
#2020-03-16| 688.17
#2020-03-17| 665.21
#2020-03-18| 649.22
#2020-03-19| 629.94
#2020-03-20| 679.46
#2020-03-23| 649.64
#2020-03-24| 675.84
#2020-03-25| 699.29
#2020-03-26| 709.09
#2020-03-27| 717.02
#2020-03-30| 708.31
#2020-03-31| 722.19
#2020-04-01| 701.65
#2020-04-02| 705.06
#2020-04-03| 704.06
#2020-04-06| 710.35
#2020-04-07| 725.97
#2020-04-08| 719.66
#2020-04-09| 726.73
#2020-04-10| 725.32
#2020-04-13| 725.61
#2020-04-14| 731.90
#2020-04-15| 738.80
#2020-04-16| 732.17
#2020-04-17| 744.04
#2020-04-20| 746.58
#2020-04-21| 726.04
#2020-04-22| 726.13
#2020-04-23| 728.09
#2020-04-24| 721.11
#2020-04-27| 722.61
#2020-04-28| 722.31
#2020-04-29| 726.83
#2020-04-30| 751.67
#2020-05-01| 751.67
#2020-05-04| 731.62
#2020-05-05| 741.31
#2020-05-06| 730.87
#2020-05-07| 730.87
#2020-05-08| 731.39
#2020-05-11| 731.39
#2020-05-12| 729.54
#2020-05-13| 733.54
#2020-05-14| 728.68
#2020-05-15| 729.50
#2020-05-18| 728.49
#2020-05-19| 739.26
#2020-05-20| 743.16
#2020-05-21| 751.22
#2020-05-22| 736.35
#2020-05-25| 736.35
#2020-05-26| 736.35
#2020-05-27| 741.29
#2020-05-28| 740.16
#2020-05-29| 742.55
#2020-06-01| 749.50
#2020-06-02| 767.78
#2020-06-03| 802.18
#2020-06-04| 811.52
#2020-06-05| 805.98
#2020-06-08| 805.98
#2020-06-09| 808.51
#2020-06-10| 813.96
#2020-06-11| 807.22
#2020-06-12| 793.59
#2020-06-15| 774.40
#2020-06-16| 780.00
#2020-06-17| 783.02
#2020-06-18| 775.66
#2020-06-19| 772.95
#2020-06-22| 774.69
#2020-06-23| 771.08
#2020-06-24| 771.77
#2020-06-25| 764.16
#2020-06-26| 763.04
#2020-06-29| 764.54
#2020-06-30| 763.91
#2020-07-01| 764.49
#2020-07-02| 776.35
#2020-07-03| 779.95
#2020-07-06| 791.04
#2020-07-07| 784.27
#2020-07-08| 795.78
#2020-07-09| 797.76
#2020-07-10| 797.46
#2020-07-13| 797.72
#2020-07-14| 798.27
#2020-07-15| 801.09
#2020-07-16| 793.65
#2020-07-17| 796.89
#2020-07-20| 785.98
#2020-07-21| 789.54
#2020-07-22| 789.11
#2020-07-23| 794.20
#2020-07-24| 786.77
#2020-07-27| 787.54
#2020-07-28| 791.47
#2020-07-29| 793.39
#2020-07-30| 787.37
#2020-07-31| 787.37
#2020-08-03| 769.42
#2020-08-04| 769.36
#2020-08-05| 770.30
#2020-08-06| 781.63
#2020-08-07| 779.29
#2020-08-10| 779.21
#2020-08-11| 776.78
#2020-08-12| 787.47
#2020-08-13| 798.28
#2020-08-14| 796.34
#2020-08-17| 799.08
#2020-08-18| 793.70
#2020-08-19| 791.41
#2020-08-20| 791.41
#2020-08-21| 787.98
#2020-08-24| 781.92
#2020-08-25| 783.89
#2020-08-26| 776.89
#2020-08-27| 777.77
#2020-08-28| 761.80
#2020-08-31| 761.80
#2020-09-01| 759.81
#2020-09-02| 772.33
#2020-09-03| 766.54
#2020-09-04| 764.03
#2020-09-07| 765.27
#2020-09-08| 773.38
#2020-09-09| 765.06
#2020-09-10| 774.05
#2020-09-11| 771.03
#2020-09-14| 765.06
#2020-09-15| 780.33
#2020-09-16| 780.33
#2020-09-17| 773.84
#2020-09-18| 769.34
#2020-09-21| 761.85
#2020-09-22| 765.86
#2020-09-23| 760.96
#2020-09-24| 768.89
#2020-09-25| 776.04
#2020-09-28| 779.11
#2020-09-29| 778.30
#2020-09-30| 774.57
#2020-10-01| 771.85
#2020-10-02| 779.52
#2020-10-05| 791.06
#2020-10-06| 783.60
#2020-10-07| 774.65
#2020-10-08| 787.57
#2020-10-09| 800.18
#2020-10-12| 794.21
#2020-10-13| 799.30
#2020-10-14| 805.20
#2020-10-15| 799.60
#2020-10-16| 796.90
#2020-10-19| 809.59
#2020-10-20| 802.62
#2020-10-21| 781.64
#2020-10-22| 783.13
#2020-10-23| 776.64
#2020-10-26| 776.63
#2020-10-27| 785.85
#2020-10-28| 782.27
#2020-10-29| 782.27
#2020-10-30| 766.97
#2020-11-02| 759.89
#2020-11-03| 758.46
#2020-11-04| 754.21
#2020-11-05| 774.64
#2020-11-06| 792.10
#2020-11-09| 794.87
#2020-11-10| 800.56
#2020-11-11| 799.73
#2020-11-12| 803.77
#2020-11-13| 805.42
#2020-11-16| 801.62
#2020-11-17| 809.78
#2020-11-18| 809.16
#2020-11-19| 791.98
#2020-11-20| 801.57
#2020-11-23| 802.79
#2020-11-24| 791.72
#2020-11-25| 800.26
#2020-11-26| 814.34
#2020-11-27| 811.93
#2020-11-30| 793.13
#2020-12-01| 804.24
#2020-12-02| 802.08
#2020-12-03| 815.69
#2020-12-04| 811.11
#2020-12-07| 806.13
#2020-12-08| 816.46
#2020-12-09| 825.09
#2020-12-10| 830.40
#2020-12-11| 847.17
#2020-12-14| 818.45
#2020-12-15| 825.48
#2020-12-16| 837.68
#2020-12-17| 837.33
#2020-12-18| 821.49
#2020-12-21| 818.01
#2020-12-22| 811.45
#2020-12-23| 817.06
#2020-12-24| 814.92
#2020-12-25| 814.92
#2020-12-28| 815.44
#2020-12-29| 806.46
#2020-12-30| 812.92
#2020-12-31| 807.54
#2021-01-01| 807.54
#2021-01-04| 787.25
#2021-01-05| 792.60
#2021-01-06| 786.89
#2021-01-07| 788.74
#2021-01-08| 817.99
#2021-01-11| 806.16
#2021-01-12| 807.58
#2021-01-13| 824.07
#2021-01-14| 818.63
#2021-01-15| 811.58
#2021-01-18| 800.28
#2021-01-19| 792.70
#2021-01-20| 794.81
#2021-01-21| 793.72
#2021-01-22| 797.48
#2021-01-25| 797.92
#2021-01-26| 791.25
#2021-01-27| 792.82
#2021-01-28| 792.82
#2021-01-29| 794.10
#2021-02-01| 794.10
#2021-02-02| 802.89
#2021-02-03| 797.56
#2021-02-04| 795.66
#2021-02-05| 788.33
#2021-02-08| 778.45
#2021-02-09| 785.20
#2021-02-10| 793.94
#2021-02-11| 796.62
#2021-02-12| 796.62
#2021-02-15| 799.58
#2021-02-16| 795.80
#2021-02-17| 792.95
#2021-02-18| 782.37
#2021-02-19| 784.67
#2021-02-22| 772.98
#2021-02-23| 765.68
#2021-02-24| 754.74
#2021-02-25| 765.80
#2021-02-26| 761.49
#2021-03-01| 750.34
#2021-03-02| 750.24
#2021-03-03| 764.14
#2021-03-04| 759.19
#2021-03-05| 770.45
#2021-03-08| 764.84
#2021-03-09| 770.60
#2021-03-10| 774.74
#2021-03-11| 777.94
#2021-03-12| 767.72
#2021-03-15| 770.52
#2021-03-16| 772.35
#2021-03-17| 770.55
#2021-03-18| 772.27
#2021-03-19| 773.56
#2021-03-22| 770.93
#2021-03-23| 761.89
#2021-03-24| 762.62
#2021-03-25| 758.48
#2021-03-26| 760.47
#2021-03-29| 764.58
#2021-03-30| 762.69
#2021-03-31| 743.00
#2021-04-01| 748.80
#2021-04-02| 752.14
#2021-04-05| 751.48
#2021-04-06| 752.56
#2021-04-07| 763.07
#2021-04-08| 768.91
#2021-04-09| 767.25
#2021-04-12| 766.94
#2021-04-13| 760.64
#2021-04-14| 761.65
#2021-04-15| 776.19
#2021-04-16| 777.26
#2021-04-19| 773.53
#2021-04-20| 774.83
#2021-04-21| 771.43
#2021-04-22| 779.60
#2021-04-23| 782.04
#2021-04-26| 793.28
#2021-04-27| 784.76
#2021-04-28| 781.08
#2021-04-29| 781.08
#2021-04-30| 777.34
#2021-05-03| 768.51
#2021-05-04| 762.98
#2021-05-05| 757.43
#2021-05-06| 755.81
#2021-05-07| 765.19
#2021-05-10| 764.24
#2021-05-11| 759.77
#2021-05-12| 764.05
#2021-05-13| 764.05
#2021-05-14| 764.05
#2021-05-17| 767.39
#2021-05-18| 767.87
#2021-05-19| 763.20
#2021-05-20| 758.70
#2021-05-21| 750.96
#2021-05-24| 753.91
#2021-05-25| 754.25
#2021-05-26| 754.25
#2021-05-27| 759.61
#2021-05-28| 768.29
#2021-05-31| 765.65
#2021-06-01| 765.65
#2021-06-02| 771.44
#2021-06-03| 767.42
#2021-06-04| 760.34
#2021-06-07| 760.34
#2021-06-08| 765.55
#2021-06-09| 762.30
#2021-06-10| 760.43
#2021-06-11| 759.66
#2021-06-14| 763.14
#2021-06-15| 762.44
#2021-06-16| 758.80
#2021-06-17| 750.46
#2021-06-18| 762.51
#2021-06-21| 750.40
#2021-06-22| 748.61
#2021-06-23| 745.05
#2021-06-24| 739.05
#2021-06-25| 742.69
#2021-06-28| 734.75
#2021-06-29| 736.92
#2021-06-30| 728.08
#2021-07-01| 725.56
#2021-07-02| 723.37
#2021-07-05| 725.04
#2021-07-06| 726.31
#2021-07-07| 722.45
#2021-07-08| 709.05
#2021-07-09| 712.31
#2021-07-12| 707.26
#2021-07-13| 710.33
#2021-07-14| 708.15
#2021-07-15| 715.45
#2021-07-16| 711.47
#2021-07-19| 708.25
#2021-07-20| 708.25
#2021-07-21| 709.47
#2021-07-22| 714.40
#2021-07-23| 712.48
#2021-07-26| 707.08
#2021-07-27| 706.48
#2021-07-28| 705.41
#2021-07-29| 703.13
#2021-07-30| 699.09
#2021-08-02| 697.36
#2021-08-03| 700.12
#2021-08-04| 696.06
#2021-08-05| 697.96
#2021-08-06| 694.39
#2021-08-09| 696.15
#2021-08-10| 696.15
#2021-08-11| 699.26
#2021-08-12| 700.03
#2021-08-13| 699.65
#2021-08-16| 695.08
#2021-08-17| 706.11
#2021-08-18| 708.67
#2021-08-19| 701.13
#2021-08-20| 702.79
#2021-08-23| 706.94
#2021-08-24| 726.49
#2021-08-25| 736.82
#2021-08-26| 744.34
#2021-08-27| 750.65
#2021-08-30| 761.46
#2021-08-31| 761.46
#2021-09-01| 753.36
#2021-09-02| 750.21
#2021-09-03| 753.65
#2021-09-06| 750.89
#2021-09-07| 751.39
#2021-09-08| 756.63
#2021-09-09| 746.56
#2021-09-10| 750.59
#2021-09-13| 745.10
#2021-09-14| 734.42
#2021-09-15| 735.47
#2021-09-16| 735.47
#2021-09-17| 733.83
#2021-09-20| 721.04
#2021-09-21| 720.59
#2021-09-22| 723.11
#2021-09-23| 727.55
#2021-09-24| 723.92
#2021-09-27| 723.94
#2021-09-28| 732.12
#2021-09-29| 733.71
#2021-09-30| 730.00
#2021-10-01| 723.89
#2021-10-04| 724.00
#2021-10-05| 727.52
#2021-10-06| 733.03
#2021-10-07| 733.89
#2021-10-08| 738.56
#2021-10-11| 745.96
#2021-10-12| 751.41
#2021-10-13| 757.78
#2021-10-14| 758.34
#2021-10-15| 758.71
#2021-10-18| 759.77
#2021-10-19| 759.77
#2021-10-20| 763.59
#2021-10-21| 754.52
#2021-10-22| 751.97
#2021-10-25| 752.56
#2021-10-26| 751.16
#2021-10-27| 748.27
#2021-10-28| 740.56
#2021-10-29| 743.54
#2021-11-01| 726.09
#2021-11-02| 727.13
#2021-11-03| 724.50
#2021-11-04| 724.50
#2021-11-05| 722.97
#2021-11-08| 721.79
#2021-11-09| 717.75
#2021-11-10| 715.94
#2021-11-11| 713.23
#2021-11-12| 720.07
#2021-11-15| 720.11
#2021-11-16| 719.23
#2021-11-17| 721.01
#2021-11-18| 720.09
#2021-11-19| 722.14
#2021-11-22| 724.98
#2021-11-23| 723.04
#2021-11-24| 719.76
#2021-11-25| 712.89
#2021-11-26| 712.70
#2021-11-29| 714.92
#2021-11-30| 714.72
#2021-12-01| 704.43
#2021-12-02| 705.29
#2021-12-03| 705.12
#2021-12-06| 697.35
#2021-12-07| 706.94
#2021-12-08| 706.30
#2021-12-09| 710.40
#2021-12-10| 704.97
#2021-12-13| 703.49
#2021-12-14| 695.28
#2021-12-15| 697.78
#2021-12-16| 704.97
#2021-12-17| 712.80
#2021-12-20| 706.82
#2021-12-21| 708.63
#2021-12-22| 712.55
#2021-12-23| 722.54
#2021-12-24| 722.69
#2021-12-27| 734.77
#2021-12-28| 738.11
#2021-12-29| 742.21
#2021-12-30| 740.44
#2021-12-31| 754.10
#2022-01-03| 741.19
#2022-01-04| 736.63
#2022-01-05| 740.32
#2022-01-06| 731.27
#2022-01-07| 736.03
#2022-01-10| 743.44
#2022-01-11| 751.83
#2022-01-12| 751.15
#2022-01-13| 756.14
#2022-01-14| 747.64
#2022-01-17| 743.96
#2022-01-18| 743.96
#2022-01-19| 734.32
#2022-01-20| 735.02
#2022-01-21| 736.19
#2022-01-24| 732.87
#2022-01-25| 726.93
#2022-01-26| 730.13
#2022-01-27| 729.66
#2022-01-28| 734.90
#2022-01-31| 734.89
#2022-02-01| 734.89
#2022-02-02| 734.89
#2022-02-03| 741.46
#2022-02-04| 741.99
#2022-02-07| 745.73
#2022-02-08| 745.04
#2022-02-09| 756.76
#2022-02-10| 765.14
#2022-02-11| 764.49
#2022-02-14| 766.01
#2022-02-15| 770.72
#2022-02-16| 773.90
#2022-02-17| 770.55
#2022-02-18| 770.14
#2022-02-21| 765.72
#2022-02-22| 762.79
#2022-02-23| 765.86
#2022-02-24| 753.48
#2022-02-25| 764.03
#2022-02-28| 773.20
#2022-03-01| 766.45
#2022-03-02| 765.18
#2022-03-03| 776.50
#2022-03-04| 772.68
#2022-03-07| 755.70
#2022-03-08| 743.12
#2022-03-09| 748.44
#2022-03-10| 756.87
#2022-03-11| 751.67
#2022-03-14| 751.80
#2022-03-15| 750.37
#2022-03-16| 763.90
#2022-03-17| 775.85
#2022-03-18| 777.76
#2022-03-21| 771.21
#2022-03-22| 761.42
#2022-03-23| 766.74
#2022-03-24| 768.09
#2022-03-25| 773.31
#2022-03-28| 768.91
#2022-03-29| 765.10
#2022-03-30| 768.28
#2022-03-31| 770.19
#2022-04-01| 774.95
#2022-04-04| 769.97
#2022-04-05| 766.92
#2022-04-06| 768.83
#2022-04-07| 765.09
#2022-04-08| 769.22
#2022-04-11| 769.93
#2022-04-12| 765.78
#2022-04-13| 766.60
#2022-04-14| 766.70
#2022-04-15| 762.17
#2022-04-18| 754.44
#2022-04-19| 754.44
#2022-04-20| 755.24
#2022-04-21| 755.23
#2022-04-22| 751.71
#2022-04-25| 735.51
#2022-04-26| 737.62
#2022-04-27| 732.51
#2022-04-28| 737.95
#2022-04-29| 739.11
#2022-05-02| 739.11
#2022-05-03| 739.11
#2022-05-04| 739.11
#2022-05-05| 728.39
#2022-05-06| 715.64
#2022-05-09| 706.59
#2022-05-10| 709.63
#2022-05-11| 712.70
#2022-05-12| 703.30
#2022-05-13| 701.37
#2022-05-16| 701.37
#2022-05-17| 707.49
#2022-05-18| 707.81
#2022-05-19| 699.76
#2022-05-20| 703.95
#2022-05-23| 705.67
#2022-05-24| 699.72
#2022-05-25| 701.85
#2022-05-26| 706.31
#2022-05-27| 713.93
#2022-05-30| 715.59
#2022-05-31| 723.12
#2022-06-01| 712.49
#2022-06-02| 710.76
#2022-06-03| 703.76
#2022-06-06| 703.76
#2022-06-07| 695.63
#2022-06-08| 694.37
#2022-06-09| 690.47
#2022-06-10| 683.83
#2022-06-13| 670.69
#2022-06-14| 673.49
#2022-06-15| 665.33
#2022-06-16| 676.50
#2022-06-17| 669.74
#2022-06-20| 660.29
#2022-06-21| 668.54
#2022-06-22| 660.36
#2022-06-23| 657.26
#2022-06-24| 662.26
#2022-06-27| 660.90
#2022-06-28| 669.10
#2022-06-29| 664.55
#2022-06-30| 660.59
#2022-07-01| 663.51
#2022-07-04| 657.98
#2022-07-05| 660.28
#2022-07-06| 654.60
#2022-07-07| 647.78
#2022-07-08| 651.54
#2022-07-11| 651.54
#2022-07-12| 648.77
#2022-07-13| 644.89
#2022-07-14| 647.69
#2022-07-15| 641.66
#2022-07-18| 643.78
#2022-07-19| 644.65
#2022-07-20| 648.33
#2022-07-21| 653.52
#2022-07-22| 665.15
#2022-07-25| 666.69
#2022-07-26| 664.93
#2022-07-27| 666.67
#2022-07-28| 676.46
#2022-07-29| 677.90
#2022-08-01| 681.53
#2022-08-02| 680.63
#2022-08-03| 676.46
#2022-08-04| 682.63
#2022-08-05| 679.40
#2022-08-08| 677.24
#2022-08-09| 678.71
#2022-08-10| 676.95
#2022-08-11| 686.25
#2022-08-12| 687.47
#2022-08-15| 684.59
#2022-08-16| 687.01
#2022-08-17| 685.74
#2022-08-18| 684.80
#2022-08-19| 680.64
#2022-08-22| 671.91
#2022-08-23| 670.42
#2022-08-24| 668.44
#2022-08-25| 680.95
#2022-08-26| 680.72
#2022-08-29| 676.99
#2022-08-30| 684.18
#2022-08-31| 684.18
#2022-09-01| 678.27
#2022-09-02| 676.95
#2022-09-05| 676.77
#2022-09-06| 674.61
#2022-09-07| 677.81
#2022-09-08| 679.59
#2022-09-09| 681.68
#2022-09-12| 681.31
#2022-09-13| 674.24
#2022-09-14| 661.68
#2022-09-15| 663.34
#2022-09-16| 663.34
#2022-09-19| 656.21
#2022-09-20| 658.09
#2022-09-21| 650.75
#2022-09-22| 644.00
#2022-09-23| 636.56
#2022-09-26| 628.98
#2022-09-27| 624.14
#2022-09-28| 621.72
#2022-09-29| 618.32
#2022-09-30| 618.26
#2022-10-03| 618.24
#2022-10-04| 622.46
#2022-10-05| 631.19
#2022-10-06| 630.96
#2022-10-07| 624.97
#2022-10-10| 624.97
#2022-10-11| 612.82
#2022-10-12| 609.88
#2022-10-13| 606.92
#2022-10-14| 608.36
#2022-10-17| 609.31
#2022-10-18| 612.42
#2022-10-19| 623.22
#2022-10-20| 631.55
#2022-10-21| 634.37
#2022-10-24| 634.37
#2022-10-25| 633.60
#2022-10-26| 636.05
#2022-10-27| 633.94
#2022-10-28| 629.70
#2022-10-31| 633.15
#2022-11-01| 627.82
#2022-11-02| 630.42
#2022-11-03| 618.08
#2022-11-04| 622.80
#2022-11-07| 624.35
#2022-11-08| 624.96
#2022-11-09| 635.28
#2022-11-10| 636.11
#2022-11-11| 654.90
#2022-11-14| 654.36
#2022-11-15| 657.29
#2022-11-16| 654.72
#2022-11-17| 654.74
#2022-11-18| 654.74
#2022-11-21| 652.16
#2022-11-22| 650.78
#2022-11-23| 654.26
#2022-11-24| 691.21
#2022-11-25| 690.05
#2022-11-28| 690.05
#2022-11-29| 679.41
#2022-11-30| 693.61
#2022-12-01| 699.36
#2022-12-02| 695.41
#2022-12-05| 696.29
#2022-12-06| 693.23
#2022-12-07| 692.19
#2022-12-08| 691.26
#2022-12-09| 695.16
#2022-12-12| 692.11
#2022-12-13| 688.98
#2022-12-14| 703.37
#2022-12-15| 694.36
#2022-12-16| 694.86
#2022-12-19| 695.35
#2022-12-20| 686.83
#2022-12-21| 685.04
#2022-12-22| 688.81
#2022-12-23| 693.80
#2022-12-26| 693.80
#2022-12-27| 689.41
#2022-12-28| 692.19
#2022-12-29| 700.12
#2022-12-30| 702.69
#2023-01-02| 702.69
#2023-01-03| 694.18
#2023-01-04| 692.61
#2023-01-05| 698.97
#2023-01-06| 695.55
#2023-01-09| 703.08
#2023-01-10| 701.28
#2023-01-11| 702.35
#2023-01-12| 704.81
#2023-01-13| 712.56
#2023-01-16| 716.85
#2023-01-17| 718.07
#2023-01-18| 718.36
#2023-01-19| 718.84
#2023-01-20| 724.26
#2023-01-23| 724.26
#2023-01-24| 724.26
#2023-01-25| 728.24
#2023-01-26| 729.05
#2023-01-27| 726.76
#2023-01-30| 729.22
#2023-01-31| 719.60
#2023-02-01| 719.60
#2023-02-02| 723.80
#2023-02-03| 722.61
#2023-02-06| 722.61
#2023-02-07| 707.43
#2023-02-08| 702.43
#2023-02-09| 699.15
#2023-02-10| 702.53
#2023-02-13| 697.56
#2023-02-14| 702.72
#2023-02-15| 696.61
#2023-02-16| 693.38
#2023-02-17| 688.84
#2023-02-20| 688.37
#2023-02-21| 688.84
#2023-02-22| 683.45
#2023-02-23| 682.64
#2023-02-24| 680.95
#2023-02-27| 674.06
#2023-02-28| 672.01
#2023-03-01| 673.07
#2023-03-02| 674.94
#2023-03-03| 673.86
#2023-03-06| 671.56
#2023-03-07| 675.49
#2023-03-08| 666.84
#2023-03-09| 665.11
#2023-03-10| 658.04
#2023-03-13| 664.98
#2023-03-14| 649.67
#2023-03-15| 655.75
#2023-03-16| 646.69
#2023-03-17| 658.27
#2023-03-20| 654.03
#2023-03-21| 658.29
#2023-03-22| 661.84
#2023-03-23| 665.19
#2023-03-24| 658.81
#2023-03-27| 658.38
#2023-03-28| 668.47
#2023-03-29| 670.95
#2023-03-30| 675.40
#2023-03-31| 674.97
#2023-04-03| 678.08
#2023-04-04| 679.65
#2023-04-05| 680.87
#2023-04-06| 679.89
#2023-04-07| 680.01
#2023-04-10| 678.09
#2023-04-11| 681.54
#2023-04-12| 681.29
#2023-04-13| 682.76
#2023-04-14| 683.24
#2023-04-17| 680.30
#2023-04-18| 676.20
#2023-04-19| 671.77
#2023-04-20| 672.22
#2023-04-21| 672.22
#2023-04-24| 672.22
#2023-04-25| 668.78
#2023-04-26| 661.17
#2023-04-27| 662.67
#2023-04-28| 662.89
#2023-05-01| 662.89
#2023-05-02| 667.37
#2023-05-03| 667.84
#2023-05-04| 667.84
#2023-05-05| 674.62
#2023-05-08| 676.86
#2023-05-09| 674.39
#2023-05-10| 667.53
#2023-05-11| 666.98
#2023-05-12| 662.87
#2023-05-15| 658.06
#2023-05-16| 661.43
#2023-05-17| 657.40
#2023-05-18| 656.68
#2023-05-19| 657.02
#2023-05-22| 651.35
#2023-05-23| 643.96
#2023-05-24| 638.77
#2023-05-25| 632.09
#2023-05-26| 636.06
#2023-05-29| 636.36
#2023-05-30| 630.95
#2023-05-31| 623.79
#2023-06-01| 625.11
#2023-06-02| 627.13
#2023-06-05| 627.13
#2023-06-06| 626.97
#2023-06-07| 625.62
#2023-06-08| 619.86
#2023-06-09| 621.97
#2023-06-12| 625.91
#2023-06-13| 621.57
#2023-06-14| 623.19
#2023-06-15| 620.15
#2023-06-16| 628.00
#2023-06-19| 625.48
#2023-06-20| 623.16
#2023-06-21| 627.48
#2023-06-22| 627.38
#2023-06-23| 621.86
#2023-06-26| 620.07
#2023-06-27| 619.55
#2023-06-28| 619.10
#2023-06-29| 619.10
#2023-06-30| 615.43
#2023-07-03| 625.41
#2023-07-04| 626.14
#2023-07-05| 624.97
#2023-07-06| 621.08
#2023-07-07| 617.80
#2023-07-10| 620.05
#2023-07-11| 623.74
#2023-07-12| 627.97
#2023-07-13| 636.38
#2023-07-14| 653.29
#2023-07-17| 647.78
#2023-07-18| 645.95
#2023-07-19| 645.95
#2023-07-20| 646.47
#2023-07-21| 646.51
#2023-07-24| 650.36
#2023-07-25| 660.78
#2023-07-26| 669.14
#2023-07-27| 673.28
#2023-07-28| 669.96
#2023-07-31| 681.20
#2023-08-01| 675.69
#2023-08-02| 669.28
#2023-08-03| 664.42
#2023-08-04| 668.20
#2023-08-07| 667.77
#2023-08-08| 667.64
#2023-08-09| 673.50
#2023-08-10| 672.73
#2023-08-11| 669.91
#2023-08-14| 664.97
#2023-08-15| 665.08
#2023-08-16| 667.59
#2023-08-17| 657.67
#2023-08-18| 655.63
#2023-08-21| 658.47
#2023-08-22| 660.21
#2023-08-23| 653.24
#2023-08-24| 656.20
#2023-08-25| 657.84
#2023-08-28| 655.65
#2023-08-29| 662.83
#2023-08-30| 663.70
#2023-08-31| 663.70
#2023-09-01| 667.33
#2023-09-04| 668.89
#2023-09-05| 663.97
#2023-09-06| 664.10
#2023-09-07| 663.49
#2023-09-08| 661.60
#2023-09-11| 662.99
#2023-09-12| 661.02
#2023-09-13| 662.40
#2023-09-14| 663.28
#2023-09-15| 670.63
#2023-09-18| 668.51
#2023-09-19| 666.59
#2023-09-20| 667.77
#2023-09-21| 666.88
#2023-09-22| 666.98
#2023-09-25| 664.63
#2023-09-26| 664.21
#2023-09-27| 659.39
#2023-09-28| 659.39
#2023-09-29| 651.95
#2023-10-02| 647.29
#2023-10-03| 647.45
#2023-10-04| 644.36
#2023-10-05| 644.05
#2023-10-06| 647.20
#2023-10-09| 644.31
#2023-10-10| 654.72
#2023-10-11| 657.82
#2023-10-12| 663.21
#2023-10-13| 661.78
#2023-10-16| 660.91
#2023-10-17| 662.05
#2023-10-18| 660.54
#2023-10-19| 654.37
#2023-10-20| 652.87
#2023-10-23| 649.53
#2023-10-24| 648.96
#2023-10-25| 652.88
#2023-10-26| 652.25
#2023-10-27| 654.75
#2023-10-30| 656.42
#2023-10-31| 659.15
#2023-11-01| 654.16
#2023-11-02| 658.09
#2023-11-03| 664.40
#2023-11-06| 684.13
#2023-11-07| 678.85
#2023-11-08| 674.06
#2023-11-09| 671.41
#2023-11-10| 665.15
#2023-11-13| 665.15
#2023-11-14| 666.43
#2023-11-15| 678.59
#2023-11-16| 675.54
#2023-11-17| 675.02
#2023-11-20| 674.74
#2023-11-21| 682.76
#2023-11-22| 675.89
#2023-11-23| 674.95
#2023-11-24| 673.67
#2023-11-27| 671.10
#2023-11-28| 670.89
#2023-11-29| 674.61
#2023-11-30| 673.82
#2023-12-01| 676.87
#2023-12-04| 676.15
#2023-12-05| 673.83
#2023-12-06| 672.76
#2023-12-07| 670.73
#2023-12-08| 673.06
#2023-12-11| 672.64
#2023-12-12| 673.04
#2023-12-13| 670.59
#2023-12-14| 679.93
#2023-12-15| 681.00
#2023-12-18| 680.77
#2023-12-19| 681.07
#2023-12-20| 682.61
#2023-12-21| 677.30
#2023-12-22| 680.08
#2023-12-25| 680.08
#2023-12-26| 676.49
#2023-12-27| 679.25
#2023-12-28| 685.53
#2023-12-29| 687.65
#2024-01-01| 687.65
#2024-01-02| 685.46
#2024-01-03| 683.89
#2024-01-04| 690.02
#2024-01-05| 689.12
#2024-01-08| 692.94
#2024-01-09| 695.06
#2024-01-10| 687.72
#2024-01-11| 684.72
#2024-01-12| 683.81
#2024-01-15| 689.21
#2024-01-16| 684.83
#2024-01-17| 677.46
#2024-01-18| 672.43
#2024-01-19| 675.93
#2024-01-22| 673.21
#2024-01-23| 676.07
#2024-01-24| 679.75
#2024-01-25| 679.75
#2024-01-26| 680.14
#2024-01-29| 684.92
#2024-01-30| 684.06
#2024-01-31| 684.79
#2024-02-01| 684.79
#2024-02-02| 689.42
#2024-02-05| 682.34
#2024-02-06| 679.61
#2024-02-07| 679.27
#2024-02-08| 676.51
#2024-02-09| 675.69
#2024-02-12| 675.69
#2024-02-13| 687.38
#2024-02-14| 682.18
#2024-02-15| 682.86
#2024-02-16| 686.45
#2024-02-19| 687.04
#2024-02-20| 692.57
#2024-02-21| 693.80
#2024-02-22| 693.93
#2024-02-23| 692.76
#2024-02-26| 691.87
#2024-02-27| 695.77
#2024-02-28| 688.70
#2024-02-29| 695.11
#2024-03-01| 690.02
#2024-03-04| 692.95
#2024-03-05| 690.56
#2024-03-06| 689.90
#2024-03-07| 695.39
#2024-03-08| 701.61
#2024-03-11| 705.49
#2024-03-12| 710.80
#2024-03-13| 709.82
#2024-03-14| 712.53
#2024-03-15| 715.27
#2024-03-18| 717.40
#2024-03-19| 709.47
#2024-03-20| 704.07
#2024-03-21| 708.71
#2024-03-22| 705.56
#2024-03-25| 706.52
#2024-03-26| 709.00
#2024-03-27| 706.09
#2024-03-28| 706.09
#2024-03-29| 709.41
#2024-04-01| 713.22
#2024-04-02| 709.99
#2024-04-03| 704.02
#2024-04-04| 718.57
#2024-04-05| 718.47
#2024-04-08| 719.62
#2024-04-09| 715.87
#2024-04-10| 715.87
#2024-04-11| 715.87
#2024-04-12| 712.95
#2024-04-15| 708.50
#2024-04-16| 703.29
#2024-04-17| 706.29
#2024-04-18| 710.83
#2024-04-19| 713.51
#2024-04-22| 719.27
#2024-04-23| 721.12
#2024-04-24| 725.86
#2024-04-25| 723.89
#2024-04-26| 725.84
#2024-04-29| 728.63
#2024-04-30| 723.13
#2024-05-01| 723.13
#2024-05-02| 726.70
#2024-05-03| 733.34
#2024-05-06| 740.16
#2024-05-07| 743.96
#2024-05-08| 742.52
#2024-05-09| 741.60
#2024-05-10| 742.34
#2024-05-13| 743.35
#2024-05-14| 746.63
#2024-05-15| 747.08
#2024-05-16| 754.93
#2024-05-17| 754.97
#2024-05-20| 761.48
#2024-05-21| 758.76
#2024-05-22| 758.76
#2024-05-23| 759.40
#2024-05-24| 752.45
#2024-05-27| 754.48
#2024-05-28| 754.86
#2024-05-29| 750.46
#2024-05-30| 751.22
#2024-05-31| 749.76
#2024-06-03| 749.76
#2024-06-04| 761.76
#2024-06-05| 760.23
#2024-06-06| 765.02
#2024-06-07| 766.33
#2024-06-10| 759.02
#2024-06-11| 759.09
#2024-06-12| 757.27
#2024-06-13| 764.11
#2024-06-14| 760.96
#2024-06-17| 760.96
#2024-06-18| 758.89
#2024-06-19| 755.61
#2024-06-20| 753.73
#2024-06-21| 749.75
#2024-06-24| 751.07
#2024-06-25| 750.14
#2024-06-26| 752.21
#2024-06-27| 749.56
#2024-06-28| 750.24
#2024-07-01| 754.26
#2024-07-02| 756.27
#2024-07-03| 763.26
#2024-07-04| 767.94
#2024-07-05| 765.16
#2024-07-08| 765.16
#2024-07-09| 770.20
#2024-07-10| 774.00
#2024-07-11| 776.01
#2024-07-12| 775.06
#2024-07-15| 779.02
#2024-07-16| 776.09
#2024-07-17| 779.89
#2024-07-18| 774.04
#2024-07-19| 772.20
#2024-07-22| 767.81
#2024-07-23| 773.00
#2024-07-24| 767.33
#2024-07-25| 767.09
#2024-07-26| 768.05
#2024-07-29| 776.94
#2024-07-30| 772.47
#2024-07-31| 785.49
#2024-08-01| 792.30
#2024-08-02| 798.01
#2024-08-05| 772.84
#2024-08-06| 782.41
#2024-08-07| 788.20
#2024-08-08| 789.72
#2024-08-09| 802.49
#2024-08-12| 800.77
#2024-08-13| 801.07
#2024-08-14| 806.92
#2024-08-15| 805.51
#2024-08-16| 813.16
#2024-08-19| 843.73
#2024-08-20| 844.92
#2024-08-21| 840.55
#2024-08-22| 843.42
#2024-08-23| 840.57
#2024-08-26| 848.22
#2024-08-27| 859.30
#2024-08-28| 874.86
#2024-08-29| 865.64
#2024-08-30| 877.67
#2024-09-02| 869.32
#2024-09-03| 868.13
#2024-09-04| 868.91
#2024-09-05| 869.72
#2024-09-06| 868.16
#2024-09-09| 862.02
#2024-09-10| 875.44
#2024-09-11| 869.91
#2024-09-12| 867.07
#2024-09-13| 885.58
#2024-09-16| 885.58
#2024-09-17| 902.33
#2024-09-18| 904.25
#2024-09-19| 912.10
#2024-09-20| 916.54
#2024-09-23| 916.86
#2024-09-24| 928.39
#2024-09-25| 931.81
#2024-09-26| 926.36
#2024-09-27| 924.08
#2024-09-30| 917.49
#2024-10-01| 912.68
#2024-10-02| 899.81
#2024-10-03| 891.52
#2024-10-04| 887.97
#2024-10-07| 876.48
#2024-10-08| 877.92
#2024-10-09| 878.81
#2024-10-10| 880.41
#2024-10-11| 872.71
#2024-10-14| 874.75
#2024-10-15| 873.45
#2024-10-16| 869.86
#2024-10-17| 871.79
#2024-10-18| 876.25
#2024-10-21| 875.34
#2024-10-22| 866.71
#2024-10-23| 862.15
#2024-10-24| 856.49
#2024-10-25| 848.14
#2024-10-28| 837.91
#2024-10-29| 838.35
#2024-10-30| 834.37
#2024-10-31| 834.37
#2024-11-01| 832.11
#2024-11-04| 837.92
#2024-11-05| 847.29
#2024-11-06| 848.90
#2024-11-07| 843.39
#2024-11-08| 843.92
#2024-11-11| 829.30
#2024-11-12| 826.51
#2024-11-13| 828.90
#2024-11-14| 816.34
#2024-11-15| 817.73
#2024-11-18| 822.53
#2024-11-19| 820.21
#2024-11-20| 816.82
#2024-11-21| 809.70
#2024-11-22| 808.38
#2024-11-25| 820.87
#2024-11-26| 822.32
#2024-11-27| 829.74
#2024-11-28| 825.75
#2024-11-29| 825.12
#2024-12-02| 821.45
#2024-12-03| 828.20
#2024-12-04| 836.24
#2024-12-05| 842.83
#2024-12-06| 842.82
#2024-12-09| 839.04
#2024-12-10| 836.69
#2024-12-11| 836.16
#2024-12-12| 833.78
#2024-12-13| 834.96
#2024-12-16| 831.70
#2024-12-17| 824.03
#2024-12-18| 823.67
#2024-12-19| 826.24
#2024-12-20| 820.55
#2024-12-23| 828.54
#2024-12-24| 832.53
#2024-12-25| 832.53
#2024-12-26| 842.38
#2024-12-27| 849.87
#2024-12-30| 854.77
#2024-12-31| 857.49
#2025-01-01| 857.49
#2025-01-02| 849.94
#2025-01-03| 844.78
#2025-01-06| 840.94
#2025-01-07| 845.13
#2025-01-08| 836.37
#2025-01-09| 825.04
#2025-01-10| 828.93
#2025-01-13| 818.02
#2025-01-14| 811.31
#2025-01-15| 809.91
#2025-01-16| 807.91
#2025-01-17| 814.72
#2025-01-20| 818.22
#2025-01-21| 828.95
#2025-01-22| 840.64
#2025-01-23| 834.30
#2025-01-24| 839.29
#2025-01-27| 830.99
#2025-01-28| 821.82
#2025-01-29| 821.82
#2025-01-30| 821.82
#2025-01-31| 811.10
#2025-02-03| 806.36
#2025-02-04| 820.14
#2025-02-05| 828.75
#2025-02-06| 830.98
#2025-02-07| 835.84
#2025-02-10| 831.51
#2025-02-11| 831.51
#2025-02-12| 838.11
#2025-02-13| 834.07
#2025-02-14| 843.40
#2025-02-17| 841.40
#2025-02-18| 842.21
#2025-02-19| 839.74
#2025-02-20| 841.31
#2025-02-21| 844.42
#2025-02-24| 841.03
#2025-02-25| 831.17
#2025-02-26| 841.28
#2025-02-27| 839.08
#2025-02-28| 829.29
#2025-03-03| 829.68
#2025-03-04| 821.20
#2025-03-05| 835.41
#2025-03-06| 829.64
#2025-03-07| 828.71
#2025-03-10| 824.09
#2025-03-11| 817.78
#2025-03-12| 799.16
#2025-03-13| 815.79
#2025-03-14| 818.86
#2025-03-17| 829.10
#2025-03-18| 829.10
#2025-03-19| 825.57
#2025-03-20| 818.78
#2025-03-21| 822.08
#2025-03-24| 819.68
#2025-03-25| 820.32
#2025-03-26| 822.58
#2025-03-27| 831.68
#2025-03-28| 818.87
#2025-03-31| 818.87
#2025-04-01| 818.87
#2025-04-02| 823.42
#2025-04-03| 817.31
#2025-04-04| 815.35
#2025-04-07| 775.66
#2025-04-08| 775.08
#2025-04-09| 746.52
#2025-04-10| 787.69
#2025-04-11| 785.89
#2025-04-14| 799.99
#2025-04-15| 805.31
#2025-04-16| 801.11
#2025-04-17| 804.58
#2025-04-18| 813.97
#2025-04-21| 820.46
#2025-04-22| 808.88
#2025-04-23| 814.22
#2025-04-24| 819.92
#2025-04-25| 819.56
#2025-04-28| 829.40
#2025-04-29| 832.67
#2025-04-30| 844.71
#2025-05-01| 844.71
#2025-05-02| 854.71
#2025-05-05| 867.62
#2025-05-06| 858.18
#2025-05-07| 859.56
#2025-05-08| 847.92
#2025-05-09| 846.84
#2025-05-12| 846.84
#2025-05-13| 860.85
#2025-05-14| 868.63
#2025-05-15| 862.62
#2025-05-16| 860.53
#2025-05-19| 856.18
#2025-05-20| 852.84
#2025-05-21| 854.65
#2025-05-22| 839.25
#2025-05-23| 856.86
#2025-05-26| 860.95
#2025-05-27| 852.78
#2025-05-28| 851.76
#2025-05-29| 847.20
#2025-05-30| 842.65
#2025-06-02| 842.65
#2025-06-03| 838.76
#2025-06-04| 838.20
#2025-06-05| 845.88
#2025-06-06| 843.36
#2025-06-09| 845.98
#2025-06-10| 842.53
#2025-06-11| 846.37
#2025-06-12| 850.64
#2025-06-13| 841.22
#2025-06-16| 838.94
#2025-06-17| 833.70
#2025-06-18| 833.32
#2025-06-19| 826.01
#2025-06-20| 830.35
#2025-06-23| 836.34
#2025-06-24| 841.99
#2025-06-25| 843.80
#2025-06-26| 849.32
#2025-06-27| 849.32
#2025-06-30| 853.90
#2025-07-01| 857.06
#2025-07-02| 852.76
#2025-07-03| 851.02
#2025-07-04| 854.97
#2025-07-07| 846.00
#2025-07-08| 840.39
#2025-07-09| 833.92
#2025-07-10| 839.51
#2025-07-11| 837.19
#2025-07-14| 839.94
#2025-07-15| 833.85
#2025-07-16| 822.65
#2025-07-17| 825.14
#2025-07-18| 830.67
#2025-07-21| 834.36
#2025-07-22| 834.31
#2025-07-23| 840.53
#2025-07-24| 847.25
#2025-07-25| 841.62
#2025-07-28| 835.84
#2025-07-29| 830.91
#2025-07-30| 830.52
#2025-07-31| 816.60
#2025-08-01| 829.21
#2025-08-04| 830.62
#2025-08-05| 839.62
#2025-08-06| 841.72
#2025-08-07| 845.67
#2025-08-08| 848.06
#2025-08-11| 856.00
#2025-08-12| 858.96
#2025-08-13| 876.26
#2025-08-14| 874.25
#2025-08-15| 872.48
#2025-08-18| 873.64
#2025-08-19| 876.30
#2025-08-20| 875.00
#2025-08-21| 874.46
#2025-08-22| 876.54
#2025-08-25| 887.22
#2025-08-26| 872.01
#2025-08-27| 867.65
#2025-08-28| 870.49
#2025-08-29| 864.45
#2025-09-01| 864.45
#2025-09-02| 863.49
#2025-09-03| 860.96
#2025-09-04| 863.00
#2025-09-05| 863.00
#2025-09-08| 867.38
#2025-09-09| 866.97
#2025-09-10| 868.16
#2025-09-11| 871.08
#2025-09-12| 884.26
#2025-09-15| 884.26
#2025-09-16| 884.26
#2025-09-17| 897.67
#2025-09-18| 890.61
#2025-09-19| 885.35
#2025-09-22| 890.80
#2025-09-23| 891.87
#2025-09-24| 890.58
#2025-09-25| 886.94
#2025-09-26| 892.87
#2025-09-29| 899.36
#2025-09-30| 900.38
#2025-10-01| 908.17
#2025-10-02| 920.21
#2025-10-03| 917.00
#2025-10-06| 919.11
#2025-10-07| 915.19
#2025-10-08| 912.51
#2025-10-09| 911.38
#2025-10-10| 907.58
#2025-10-13| 903.58
#2025-10-14| 901.20
#2025-10-15| 900.06
#2025-10-16| 901.44
#2025-10-17| 901.87
#2025-10-20| 901.87
#2025-10-21| 905.50
#2025-10-22| 894.35
#2025-10-23| 898.26
#2025-10-24| 903.41
#2025-10-27| 909.93
#2025-10-28| 909.00
#2025-10-29| 910.69
#2025-10-30| 909.80
#2025-10-31| 911.67
#2025-11-03| 916.80
#2025-11-04| 918.81
#2025-11-05| 919.62
#2025-11-06| 918.42
#2025-11-07| 921.77
#2025-11-10| 928.53
#2025-11-11| 936.80
#2025-11-12| 935.02
#2025-11-13| 939.75
#2025-11-14| 935.46
#2025-11-17| 931.42
#2025-11-18| 921.48
#2025-11-19| 930.35
#2025-11-20| 927.81
#2025-11-21| 926.51
#2025-11-24| 930.42
#2025-11-25| 930.55
#2025-11-26| 939.03
#2025-11-27| 938.59
#2025-11-28| 936.89
#2025-12-01| 949.93
#2025-12-02| 954.76
#2025-12-03| 953.68
#2025-12-04| 951.16
#2025-12-05| 951.96
#2025-12-08| 951.09
#2025-12-09| 950.79
#2025-12-10| 947.47
#2025-12-11| 959.54
#2025-12-12| 970.67
#2025-12-15| 977.94
#2025-12-16| 981.52
#2025-12-17| 974.23
#2025-12-18| 976.81
#2025-12-19| 992.56
#2025-12-22| 997.99
#2025-12-23|1005.33
#2025-12-24|1008.15
#2025-12-25|1008.15
#2025-12-26|1007.67
#2025-12-29|1008.81
#2025-12-30|1014.90
#2025-12-31|1007.91
#2026-01-01|1007.91
#2026-01-02|1002.21
#2026-01-05|1009.97
#2026-01-06|1009.07
#2026-01-07|1010.04
#2026-01-08|1003.68
#2026-01-09|1015.02
#2026-01-12|1023.51
#2026-01-13|1033.95
#2026-01-14|1038.40
#2026-01-15|1043.93
#2026-01-16|1042.67
#2026-01-19|1045.95
#2026-01-20|1034.27
#2026-01-21|1042.59
#2026-01-22|1053.03
#2026-01-23|1063.48
#2026-01-26|1093.91
#2026-01-27|1122.40
#2026-01-28|1124.64
#2026-01-29|1106.07
#2026-01-30|1109.58
#2026-02-02|1109.58
#2026-02-03|1120.90
#2026-02-04|1115.93
#2026-02-05|1104.74
#2026-02-06|1106.14
#2026-02-09|1124.72
#2026-02-10|1124.83
#2026-02-11|1137.15
#2026-02-12|1135.38
#2026-02-13|1123.16
#2026-02-16|1127.02
#2026-02-17|1127.02
#2026-02-18|1127.02
#2026-02-19|1130.30
#2026-02-20|1131.70
#2026-02-23|1135.75
#2026-02-24|1134.44
#2026-02-25|1131.20
#2026-02-26|1128.22
#2026-02-27|1104.89
#2026-03-02|1082.27
#2026-03-03|1086.45
#2026-03-04|1076.86
#2026-03-05|1088.50
#2026-03-06|1087.13
#2026-03-09|1053.58
#2026-03-10|1085.80
#2026-03-11|1095.29