Table Data - NASDAQ Malaysia Large Mid Cap Total Return Index
| Title | NASDAQ Malaysia Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQMYLMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQMYLMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 212.40 |
| 2001-04-02 | 214.07 |
| 2001-04-03 | 206.15 |
| 2001-04-04 | 189.25 |
| 2001-04-05 | 187.61 |
| 2001-04-06 | 180.99 |
| 2001-04-09 | 171.96 |
| 2001-04-10 | 173.13 |
| 2001-04-11 | 177.90 |
| 2001-04-12 | 176.64 |
| 2001-04-13 | . |
| 2001-04-16 | 182.24 |
| 2001-04-17 | 179.59 |
| 2001-04-18 | 177.35 |
| 2001-04-19 | 176.57 |
| 2001-04-20 | 177.97 |
| 2001-04-23 | 177.18 |
| 2001-04-24 | 177.31 |
| 2001-04-25 | 177.80 |
| 2001-04-26 | 180.60 |
| 2001-04-27 | 182.65 |
| 2001-04-30 | 180.98 |
| 2001-05-01 | 180.98 |
| 2001-05-02 | 189.95 |
| 2001-05-03 | 189.91 |
| 2001-05-04 | 177.81 |
| 2001-05-07 | 177.81 |
| 2001-05-08 | 177.16 |
| 2001-05-09 | 177.09 |
| 2001-05-10 | 177.06 |
| 2001-05-11 | 175.95 |
| 2001-05-14 | 173.86 |
| 2001-05-15 | 171.46 |
| 2001-05-16 | 172.43 |
| 2001-05-17 | 172.57 |
| 2001-05-18 | 168.96 |
| 2001-05-21 | 167.40 |
| 2001-05-22 | 167.82 |
| 2001-05-23 | 168.66 |
| 2001-05-24 | 170.70 |
| 2001-05-25 | 169.61 |
| 2001-05-28 | . |
| 2001-05-29 | 171.04 |
| 2001-05-30 | 172.42 |
| 2001-05-31 | 173.06 |
| 2001-06-01 | 171.89 |
| 2001-06-04 | 171.89 |
| 2001-06-05 | 170.26 |
| 2001-06-06 | 169.67 |
| 2001-06-07 | 170.86 |
| 2001-06-08 | 174.03 |
| 2001-06-11 | 177.92 |
| 2001-06-12 | 181.59 |
| 2001-06-13 | 183.95 |
| 2001-06-14 | 185.22 |
| 2001-06-15 | 180.83 |
| 2001-06-18 | 178.96 |
| 2001-06-19 | 181.21 |
| 2001-06-20 | 179.97 |
| 2001-06-21 | 182.00 |
| 2001-06-22 | 179.59 |
| 2001-06-25 | 179.92 |
| 2001-06-26 | 181.69 |
| 2001-06-27 | 179.80 |
| 2001-06-28 | 178.66 |
| 2001-06-29 | 180.41 |
| 2001-07-02 | 178.58 |
| 2001-07-03 | 180.60 |
| 2001-07-04 | . |
| 2001-07-05 | 190.08 |
| 2001-07-06 | 194.88 |
| 2001-07-09 | 195.86 |
| 2001-07-10 | 194.98 |
| 2001-07-11 | 191.95 |
| 2001-07-12 | 188.45 |
| 2001-07-13 | 192.52 |
| 2001-07-16 | 195.13 |
| 2001-07-17 | 197.23 |
| 2001-07-18 | 200.42 |
| 2001-07-19 | 200.54 |
| 2001-07-20 | 200.51 |
| 2001-07-23 | 197.26 |
| 2001-07-24 | 196.52 |
| 2001-07-25 | 198.86 |
| 2001-07-26 | 197.39 |
| 2001-07-27 | 198.31 |
| 2001-07-30 | 202.44 |
| 2001-07-31 | 203.34 |
| 2001-08-01 | 203.99 |
| 2001-08-02 | 202.09 |
| 2001-08-03 | 201.27 |
| 2001-08-06 | 199.86 |
| 2001-08-07 | 201.79 |
| 2001-08-08 | 201.16 |
| 2001-08-09 | 199.78 |
| 2001-08-10 | 198.24 |
| 2001-08-13 | 199.03 |
| 2001-08-14 | 202.12 |
| 2001-08-15 | 202.27 |
| 2001-08-16 | 201.39 |
| 2001-08-17 | 201.54 |
| 2001-08-20 | 200.99 |
| 2001-08-21 | 200.54 |
| 2001-08-22 | 201.51 |
| 2001-08-23 | 206.53 |
| 2001-08-24 | 211.32 |
| 2001-08-27 | 215.91 |
| 2001-08-28 | 215.74 |
| 2001-08-29 | 215.29 |
| 2001-08-30 | 214.33 |
| 2001-08-31 | 214.33 |
| 2001-09-03 | . |
| 2001-09-04 | 214.40 |
| 2001-09-05 | 215.08 |
| 2001-09-06 | 214.48 |
| 2001-09-07 | 217.30 |
| 2001-09-10 | 216.72 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 192.17 |
| 2001-09-18 | 190.24 |
| 2001-09-19 | 199.28 |
| 2001-09-20 | 198.22 |
| 2001-09-21 | 190.36 |
| 2001-09-24 | 188.55 |
| 2001-09-25 | 188.77 |
| 2001-09-26 | 187.09 |
| 2001-09-27 | 190.53 |
| 2001-09-28 | 190.88 |
| 2001-10-01 | 190.65 |
| 2001-10-02 | 191.26 |
| 2001-10-03 | 191.34 |
| 2001-10-04 | 189.66 |
| 2001-10-05 | 188.83 |
| 2001-10-08 | 185.72 |
| 2001-10-09 | 189.40 |
| 2001-10-10 | 187.21 |
| 2001-10-11 | 189.18 |
| 2001-10-12 | 189.17 |
| 2001-10-15 | 192.08 |
| 2001-10-16 | 191.48 |
| 2001-10-17 | 193.39 |
| 2001-10-18 | 193.08 |
| 2001-10-19 | 190.84 |
| 2001-10-22 | 188.65 |
| 2001-10-23 | 189.98 |
| 2001-10-24 | 191.00 |
| 2001-10-25 | 190.45 |
| 2001-10-26 | 189.07 |
| 2001-10-29 | 186.88 |
| 2001-10-30 | 186.02 |
| 2001-10-31 | 184.56 |
| 2001-11-01 | 182.67 |
| 2001-11-02 | 182.71 |
| 2001-11-05 | 181.20 |
| 2001-11-06 | 181.56 |
| 2001-11-07 | 181.50 |
| 2001-11-08 | 183.49 |
| 2001-11-09 | 183.50 |
| 2001-11-12 | 185.10 |
| 2001-11-13 | 188.18 |
| 2001-11-14 | 188.18 |
| 2001-11-15 | 195.75 |
| 2001-11-16 | 197.09 |
| 2001-11-19 | 194.30 |
| 2001-11-20 | 193.55 |
| 2001-11-21 | 196.80 |
| 2001-11-22 | . |
| 2001-11-23 | 198.88 |
| 2001-11-26 | 198.96 |
| 2001-11-27 | 197.73 |
| 2001-11-28 | 198.67 |
| 2001-11-29 | 199.09 |
| 2001-11-30 | 197.80 |
| 2001-12-03 | 199.68 |
| 2001-12-04 | 200.74 |
| 2001-12-05 | 202.10 |
| 2001-12-06 | 203.73 |
| 2001-12-07 | 205.65 |
| 2001-12-10 | 207.21 |
| 2001-12-11 | 207.44 |
| 2001-12-12 | 207.53 |
| 2001-12-13 | 205.20 |
| 2001-12-14 | 205.70 |
| 2001-12-17 | 205.70 |
| 2001-12-18 | 205.70 |
| 2001-12-19 | 205.70 |
| 2001-12-20 | 205.32 |
| 2001-12-21 | 206.36 |
| 2001-12-24 | 207.35 |
| 2001-12-25 | . |
| 2001-12-26 | 210.64 |
| 2001-12-27 | 213.67 |
| 2001-12-28 | 215.58 |
| 2001-12-31 | 217.18 |
| 2002-01-01 | . |
| 2002-01-02 | 213.07 |
| 2002-01-03 | 213.16 |
| 2002-01-04 | 216.92 |
| 2002-01-07 | 217.62 |
| 2002-01-08 | 215.81 |
| 2002-01-09 | 219.04 |
| 2002-01-10 | 220.47 |
| 2002-01-11 | 219.87 |
| 2002-01-14 | 218.16 |
| 2002-01-15 | 219.04 |
| 2002-01-16 | 219.12 |
| 2002-01-17 | 218.14 |
| 2002-01-18 | 218.25 |
| 2002-01-21 | . |
| 2002-01-22 | 215.62 |
| 2002-01-23 | 214.90 |
| 2002-01-24 | 214.27 |
| 2002-01-25 | 217.40 |
| 2002-01-28 | 221.51 |
| 2002-01-29 | 221.75 |
| 2002-01-30 | 222.96 |
| 2002-01-31 | 226.19 |
| 2002-02-01 | 226.19 |
| 2002-02-04 | 228.57 |
| 2002-02-05 | 227.00 |
| 2002-02-06 | 225.45 |
| 2002-02-07 | 222.38 |
| 2002-02-08 | 224.21 |
| 2002-02-11 | 224.21 |
| 2002-02-12 | 224.21 |
| 2002-02-13 | 224.21 |
| 2002-02-14 | 225.66 |
| 2002-02-15 | 227.57 |
| 2002-02-18 | . |
| 2002-02-19 | 231.18 |
| 2002-02-20 | 228.70 |
| 2002-02-21 | 226.25 |
| 2002-02-22 | 224.35 |
| 2002-02-25 | 220.85 |
| 2002-02-26 | 221.26 |
| 2002-02-27 | 222.04 |
| 2002-02-28 | 224.06 |
| 2002-03-01 | 226.77 |
| 2002-03-04 | 229.85 |
| 2002-03-05 | 234.64 |
| 2002-03-06 | 234.50 |
| 2002-03-07 | 235.66 |
| 2002-03-08 | 237.30 |
| 2002-03-11 | 241.99 |
| 2002-03-12 | 239.78 |
| 2002-03-13 | 239.85 |
| 2002-03-14 | 238.50 |
| 2002-03-15 | 238.50 |
| 2002-03-18 | 240.41 |
| 2002-03-19 | 239.02 |
| 2002-03-20 | 238.85 |
| 2002-03-21 | 238.99 |
| 2002-03-22 | 237.52 |
| 2002-03-25 | 235.50 |
| 2002-03-26 | 237.13 |
| 2002-03-27 | 238.86 |
| 2002-03-28 | 237.69 |
| 2002-03-29 | . |
| 2002-04-01 | 238.72 |
| 2002-04-02 | 237.65 |
| 2002-04-03 | 237.42 |
| 2002-04-04 | 236.08 |
| 2002-04-05 | 238.68 |
| 2002-04-08 | 241.61 |
| 2002-04-09 | 243.11 |
| 2002-04-10 | 242.72 |
| 2002-04-11 | 242.38 |
| 2002-04-12 | 242.32 |
| 2002-04-15 | 245.11 |
| 2002-04-16 | 244.42 |
| 2002-04-17 | 247.38 |
| 2002-04-18 | 245.57 |
| 2002-04-19 | 249.49 |
| 2002-04-22 | 252.76 |
| 2002-04-23 | 253.71 |
| 2002-04-24 | 250.78 |
| 2002-04-25 | 250.78 |
| 2002-04-26 | 251.15 |
| 2002-04-29 | 247.75 |
| 2002-04-30 | 248.98 |
| 2002-05-01 | 248.98 |
| 2002-05-02 | 250.17 |
| 2002-05-03 | 250.26 |
| 2002-05-06 | 250.62 |
| 2002-05-07 | 249.33 |
| 2002-05-08 | 250.46 |
| 2002-05-09 | 249.83 |
| 2002-05-10 | 248.07 |
| 2002-05-13 | 247.08 |
| 2002-05-14 | 247.07 |
| 2002-05-15 | 248.14 |
| 2002-05-16 | 248.01 |
| 2002-05-17 | 248.30 |
| 2002-05-20 | 247.40 |
| 2002-05-21 | 246.67 |
| 2002-05-22 | 243.97 |
| 2002-05-23 | 242.71 |
| 2002-05-24 | 241.94 |
| 2002-05-27 | . |
| 2002-05-28 | 240.49 |
| 2002-05-29 | 240.86 |
| 2002-05-30 | 239.77 |
| 2002-05-31 | 233.49 |
| 2002-06-03 | 235.70 |
| 2002-06-04 | 236.34 |
| 2002-06-05 | 235.03 |
| 2002-06-06 | 237.81 |
| 2002-06-07 | 238.56 |
| 2002-06-10 | 238.30 |
| 2002-06-11 | 238.17 |
| 2002-06-12 | 238.09 |
| 2002-06-13 | 239.17 |
| 2002-06-14 | 237.33 |
| 2002-06-17 | 236.52 |
| 2002-06-18 | 237.08 |
| 2002-06-19 | 236.03 |
| 2002-06-20 | 237.25 |
| 2002-06-21 | 236.26 |
| 2002-06-24 | 230.53 |
| 2002-06-25 | 227.71 |
| 2002-06-26 | 223.84 |
| 2002-06-27 | 225.12 |
| 2002-06-28 | 229.77 |
| 2002-07-01 | 229.39 |
| 2002-07-02 | 236.37 |
| 2002-07-03 | 234.86 |
| 2002-07-04 | . |
| 2002-07-05 | 236.32 |
| 2002-07-08 | 233.29 |
| 2002-07-09 | 236.09 |
| 2002-07-10 | 235.95 |
| 2002-07-11 | 234.52 |
| 2002-07-12 | 235.17 |
| 2002-07-15 | 234.69 |
| 2002-07-16 | 233.29 |
| 2002-07-17 | 232.09 |
| 2002-07-18 | 233.16 |
| 2002-07-19 | 231.04 |
| 2002-07-22 | 227.68 |
| 2002-07-23 | 229.40 |
| 2002-07-24 | 225.84 |
| 2002-07-25 | 227.46 |
| 2002-07-26 | 227.81 |
| 2002-07-29 | 229.35 |
| 2002-07-30 | 229.55 |
| 2002-07-31 | 229.17 |
| 2002-08-01 | 230.38 |
| 2002-08-02 | 229.13 |
| 2002-08-05 | 229.74 |
| 2002-08-06 | 229.35 |
| 2002-08-07 | 229.99 |
| 2002-08-08 | 230.10 |
| 2002-08-09 | 230.68 |
| 2002-08-12 | 231.18 |
| 2002-08-13 | 232.96 |
| 2002-08-14 | 232.56 |
| 2002-08-15 | 234.39 |
| 2002-08-16 | 235.75 |
| 2002-08-19 | 235.62 |
| 2002-08-20 | 234.27 |
| 2002-08-21 | 233.30 |
| 2002-08-22 | 232.93 |
| 2002-08-23 | 233.07 |
| 2002-08-26 | 232.45 |
| 2002-08-27 | 232.51 |
| 2002-08-28 | 231.20 |
| 2002-08-29 | 227.87 |
| 2002-08-30 | 226.78 |
| 2002-09-02 | . |
| 2002-09-03 | 227.68 |
| 2002-09-04 | 226.04 |
| 2002-09-05 | 225.51 |
| 2002-09-06 | 221.36 |
| 2002-09-09 | 218.01 |
| 2002-09-10 | 219.09 |
| 2002-09-11 | 219.76 |
| 2002-09-12 | 221.44 |
| 2002-09-13 | 218.44 |
| 2002-09-16 | 217.33 |
| 2002-09-17 | 219.59 |
| 2002-09-18 | 215.09 |
| 2002-09-19 | 214.34 |
| 2002-09-20 | 213.11 |
| 2002-09-23 | 209.29 |
| 2002-09-24 | 205.51 |
| 2002-09-25 | 200.36 |
| 2002-09-26 | 201.44 |
| 2002-09-27 | 203.81 |
| 2002-09-30 | 200.42 |
| 2002-10-01 | 202.97 |
| 2002-10-02 | 203.70 |
| 2002-10-03 | 203.65 |
| 2002-10-04 | 203.45 |
| 2002-10-07 | 203.27 |
| 2002-10-08 | 204.18 |
| 2002-10-09 | 204.14 |
| 2002-10-10 | 202.23 |
| 2002-10-11 | 203.78 |
| 2002-10-14 | 201.61 |
| 2002-10-15 | 199.20 |
| 2002-10-16 | 203.03 |
| 2002-10-17 | 204.47 |
| 2002-10-18 | 208.09 |
| 2002-10-21 | 207.69 |
| 2002-10-22 | 208.47 |
| 2002-10-23 | 208.34 |
| 2002-10-24 | 209.35 |
| 2002-10-25 | 209.27 |
| 2002-10-28 | 211.50 |
| 2002-10-29 | 210.99 |
| 2002-10-30 | 210.07 |
| 2002-10-31 | 210.73 |
| 2002-11-01 | 210.16 |
| 2002-11-04 | 210.16 |
| 2002-11-05 | 208.41 |
| 2002-11-06 | 210.09 |
| 2002-11-07 | 209.16 |
| 2002-11-08 | 210.00 |
| 2002-11-11 | 208.38 |
| 2002-11-12 | 207.87 |
| 2002-11-13 | 206.17 |
| 2002-11-14 | 205.67 |
| 2002-11-15 | 206.08 |
| 2002-11-18 | 204.72 |
| 2002-11-19 | 202.88 |
| 2002-11-20 | 203.03 |
| 2002-11-21 | 203.95 |
| 2002-11-22 | 203.97 |
| 2002-11-25 | 205.74 |
| 2002-11-26 | 204.96 |
| 2002-11-27 | 202.29 |
| 2002-11-28 | . |
| 2002-11-29 | 201.65 |
| 2002-12-02 | 199.19 |
| 2002-12-03 | 196.69 |
| 2002-12-04 | 197.62 |
| 2002-12-05 | 197.70 |
| 2002-12-06 | 197.70 |
| 2002-12-09 | 205.37 |
| 2002-12-10 | 204.38 |
| 2002-12-11 | 205.28 |
| 2002-12-12 | 205.41 |
| 2002-12-13 | 203.92 |
| 2002-12-16 | 203.80 |
| 2002-12-17 | 206.15 |
| 2002-12-18 | 206.89 |
| 2002-12-19 | 207.25 |
| 2002-12-20 | 207.77 |
| 2002-12-23 | 208.39 |
| 2002-12-24 | 209.26 |
| 2002-12-25 | . |
| 2002-12-26 | 211.08 |
| 2002-12-27 | 212.41 |
| 2002-12-30 | 211.68 |
| 2002-12-31 | 210.16 |
| 2003-01-01 | . |
| 2003-01-02 | 205.87 |
| 2003-01-03 | 206.80 |
| 2003-01-06 | 204.05 |
| 2003-01-07 | 203.54 |
| 2003-01-08 | 203.24 |
| 2003-01-09 | 203.98 |
| 2003-01-10 | 206.99 |
| 2003-01-13 | 212.28 |
| 2003-01-14 | 216.10 |
| 2003-01-15 | 217.40 |
| 2003-01-16 | 217.70 |
| 2003-01-17 | 217.82 |
| 2003-01-20 | . |
| 2003-01-21 | 219.31 |
| 2003-01-22 | 218.58 |
| 2003-01-23 | 218.39 |
| 2003-01-24 | 218.50 |
| 2003-01-27 | 217.47 |
| 2003-01-28 | 219.56 |
| 2003-01-29 | 217.73 |
| 2003-01-30 | 217.85 |
| 2003-01-31 | 217.85 |
| 2003-02-03 | 217.85 |
| 2003-02-04 | 217.85 |
| 2003-02-05 | 219.21 |
| 2003-02-06 | 218.05 |
| 2003-02-07 | 217.06 |
| 2003-02-10 | 216.33 |
| 2003-02-11 | 216.70 |
| 2003-02-12 | 216.70 |
| 2003-02-13 | 215.99 |
| 2003-02-14 | 216.16 |
| 2003-02-17 | . |
| 2003-02-18 | 216.27 |
| 2003-02-19 | 217.30 |
| 2003-02-20 | 215.47 |
| 2003-02-21 | 215.60 |
| 2003-02-24 | 214.76 |
| 2003-02-25 | 215.05 |
| 2003-02-26 | 214.52 |
| 2003-02-27 | 215.36 |
| 2003-02-28 | 213.79 |
| 2003-03-03 | 213.96 |
| 2003-03-04 | 213.96 |
| 2003-03-05 | 212.53 |
| 2003-03-06 | 212.91 |
| 2003-03-07 | 210.91 |
| 2003-03-10 | 207.64 |
| 2003-03-11 | 205.81 |
| 2003-03-12 | 209.31 |
| 2003-03-13 | 208.51 |
| 2003-03-14 | 208.68 |
| 2003-03-17 | 207.09 |
| 2003-03-18 | 207.76 |
| 2003-03-19 | 208.37 |
| 2003-03-20 | 208.90 |
| 2003-03-21 | 208.84 |
| 2003-03-24 | 209.45 |
| 2003-03-25 | 208.77 |
| 2003-03-26 | 209.53 |
| 2003-03-27 | 209.26 |
| 2003-03-28 | 209.63 |
| 2003-03-31 | 210.27 |
| 2003-04-01 | 207.56 |
| 2003-04-02 | 208.00 |
| 2003-04-03 | 207.65 |
| 2003-04-04 | 208.96 |
| 2003-04-07 | 211.36 |
| 2003-04-08 | 211.38 |
| 2003-04-09 | 208.88 |
| 2003-04-10 | 207.26 |
| 2003-04-11 | 207.01 |
| 2003-04-14 | 206.01 |
| 2003-04-15 | 208.26 |
| 2003-04-16 | 209.34 |
| 2003-04-17 | 208.56 |
| 2003-04-18 | . |
| 2003-04-21 | 209.56 |
| 2003-04-22 | 209.49 |
| 2003-04-23 | 208.45 |
| 2003-04-24 | 206.35 |
| 2003-04-25 | 207.74 |
| 2003-04-28 | 206.21 |
| 2003-04-29 | 207.43 |
| 2003-04-30 | 208.69 |
| 2003-05-01 | 208.69 |
| 2003-05-02 | 207.60 |
| 2003-05-05 | 209.40 |
| 2003-05-06 | 209.51 |
| 2003-05-07 | 209.48 |
| 2003-05-08 | 208.48 |
| 2003-05-09 | 208.06 |
| 2003-05-12 | 209.18 |
| 2003-05-13 | 209.80 |
| 2003-05-14 | 209.80 |
| 2003-05-15 | 209.80 |
| 2003-05-16 | 209.92 |
| 2003-05-19 | 209.84 |
| 2003-05-20 | 209.84 |
| 2003-05-21 | 211.35 |
| 2003-05-22 | 212.28 |
| 2003-05-23 | 214.52 |
| 2003-05-26 | . |
| 2003-05-27 | 214.90 |
| 2003-05-28 | 218.99 |
| 2003-05-29 | 222.29 |
| 2003-05-30 | 221.60 |
| 2003-06-02 | 221.67 |
| 2003-06-03 | 223.20 |
| 2003-06-04 | 222.68 |
| 2003-06-05 | 225.79 |
| 2003-06-06 | 225.37 |
| 2003-06-09 | 226.11 |
| 2003-06-10 | 225.28 |
| 2003-06-11 | 226.99 |
| 2003-06-12 | 227.34 |
| 2003-06-13 | 227.34 |
| 2003-06-16 | 225.40 |
| 2003-06-17 | 225.75 |
| 2003-06-18 | 225.90 |
| 2003-06-19 | 225.00 |
| 2003-06-20 | 225.58 |
| 2003-06-23 | 226.37 |
| 2003-06-24 | 224.02 |
| 2003-06-25 | 225.49 |
| 2003-06-26 | 225.30 |
| 2003-06-27 | 227.56 |
| 2003-06-30 | 227.47 |
| 2003-07-01 | 227.77 |
| 2003-07-02 | 229.89 |
| 2003-07-03 | 236.83 |
| 2003-07-04 | . |
| 2003-07-07 | 239.59 |
| 2003-07-08 | 238.99 |
| 2003-07-09 | 238.86 |
| 2003-07-10 | 238.13 |
| 2003-07-11 | 237.66 |
| 2003-07-14 | 238.25 |
| 2003-07-15 | 238.66 |
| 2003-07-16 | 236.76 |
| 2003-07-17 | 234.16 |
| 2003-07-18 | 234.23 |
| 2003-07-21 | 235.01 |
| 2003-07-22 | 233.45 |
| 2003-07-23 | 233.39 |
| 2003-07-24 | 232.49 |
| 2003-07-25 | 232.20 |
| 2003-07-28 | 231.56 |
| 2003-07-29 | 232.36 |
| 2003-07-30 | 235.47 |
| 2003-07-31 | 235.48 |
| 2003-08-01 | 236.21 |
| 2003-08-04 | 236.59 |
| 2003-08-05 | 236.19 |
| 2003-08-06 | 234.64 |
| 2003-08-07 | 235.05 |
| 2003-08-08 | 235.58 |
| 2003-08-11 | 236.68 |
| 2003-08-12 | 235.00 |
| 2003-08-13 | 235.06 |
| 2003-08-14 | 236.86 |
| 2003-08-15 | 237.03 |
| 2003-08-18 | 236.87 |
| 2003-08-19 | 238.00 |
| 2003-08-20 | 238.05 |
| 2003-08-21 | 241.34 |
| 2003-08-22 | 242.85 |
| 2003-08-25 | 242.20 |
| 2003-08-26 | 241.76 |
| 2003-08-27 | 242.69 |
| 2003-08-28 | 242.51 |
| 2003-08-29 | 241.62 |
| 2003-09-01 | . |
| 2003-09-02 | 241.12 |
| 2003-09-03 | 242.89 |
| 2003-09-04 | 244.90 |
| 2003-09-05 | 246.72 |
| 2003-09-08 | 244.07 |
| 2003-09-09 | 242.07 |
| 2003-09-10 | 239.88 |
| 2003-09-11 | 241.91 |
| 2003-09-12 | 241.27 |
| 2003-09-15 | 241.86 |
| 2003-09-16 | 241.47 |
| 2003-09-17 | 243.35 |
| 2003-09-18 | 241.60 |
| 2003-09-19 | 241.47 |
| 2003-09-22 | 239.18 |
| 2003-09-23 | 239.14 |
| 2003-09-24 | 241.29 |
| 2003-09-25 | 240.55 |
| 2003-09-26 | 240.09 |
| 2003-09-29 | 238.20 |
| 2003-09-30 | 237.71 |
| 2003-10-01 | 239.03 |
| 2003-10-02 | 239.14 |
| 2003-10-03 | 239.88 |
| 2003-10-06 | 240.26 |
| 2003-10-07 | 241.91 |
| 2003-10-08 | 245.25 |
| 2003-10-09 | 251.33 |
| 2003-10-10 | 255.19 |
| 2003-10-13 | 256.13 |
| 2003-10-14 | 253.83 |
| 2003-10-15 | 255.56 |
| 2003-10-16 | 256.31 |
| 2003-10-17 | 255.37 |
| 2003-10-20 | 255.21 |
| 2003-10-21 | 258.73 |
| 2003-10-22 | 263.80 |
| 2003-10-23 | 263.66 |
| 2003-10-24 | 263.66 |
| 2003-10-27 | 262.96 |
| 2003-10-28 | 263.44 |
| 2003-10-29 | 264.91 |
| 2003-10-30 | 265.93 |
| 2003-10-31 | 268.12 |
| 2003-11-03 | 266.21 |
| 2003-11-04 | 267.41 |
| 2003-11-05 | 267.07 |
| 2003-11-06 | 265.86 |
| 2003-11-07 | 264.90 |
| 2003-11-10 | 262.81 |
| 2003-11-11 | 260.89 |
| 2003-11-12 | 259.44 |
| 2003-11-13 | 259.98 |
| 2003-11-14 | 260.45 |
| 2003-11-17 | 256.02 |
| 2003-11-18 | 256.08 |
| 2003-11-19 | 250.97 |
| 2003-11-20 | 254.82 |
| 2003-11-21 | 257.83 |
| 2003-11-24 | 257.83 |
| 2003-11-25 | 257.83 |
| 2003-11-26 | 257.83 |
| 2003-11-27 | . |
| 2003-11-28 | 257.47 |
| 2003-12-01 | 259.85 |
| 2003-12-02 | 261.26 |
| 2003-12-03 | 260.49 |
| 2003-12-04 | 258.51 |
| 2003-12-05 | 257.08 |
| 2003-12-08 | 256.37 |
| 2003-12-09 | 257.59 |
| 2003-12-10 | 259.66 |
| 2003-12-11 | 259.94 |
| 2003-12-12 | 259.17 |
| 2003-12-15 | 257.75 |
| 2003-12-16 | 255.64 |
| 2003-12-17 | 253.61 |
| 2003-12-18 | 251.14 |
| 2003-12-19 | 252.30 |
| 2003-12-22 | 253.79 |
| 2003-12-23 | 254.73 |
| 2003-12-24 | 254.98 |
| 2003-12-25 | . |
| 2003-12-26 | 255.68 |
| 2003-12-29 | 258.29 |
| 2003-12-30 | 259.67 |
| 2003-12-31 | 259.98 |
| 2004-01-01 | . |
| 2004-01-02 | 258.37 |
| 2004-01-05 | 259.89 |
| 2004-01-06 | 258.41 |
| 2004-01-07 | 265.44 |
| 2004-01-08 | 268.91 |
| 2004-01-09 | 272.56 |
| 2004-01-12 | 271.86 |
| 2004-01-13 | 269.94 |
| 2004-01-14 | 268.83 |
| 2004-01-15 | 269.44 |
| 2004-01-16 | 270.75 |
| 2004-01-19 | . |
| 2004-01-20 | 272.05 |
| 2004-01-21 | 272.05 |
| 2004-01-22 | 272.05 |
| 2004-01-23 | 272.05 |
| 2004-01-26 | 273.92 |
| 2004-01-27 | 272.32 |
| 2004-01-28 | 271.39 |
| 2004-01-29 | 270.13 |
| 2004-01-30 | 270.78 |
| 2004-02-02 | 270.78 |
| 2004-02-03 | 270.78 |
| 2004-02-04 | 266.70 |
| 2004-02-05 | 267.45 |
| 2004-02-06 | 270.11 |
| 2004-02-09 | 271.24 |
| 2004-02-10 | 269.78 |
| 2004-02-11 | 271.74 |
| 2004-02-12 | 274.39 |
| 2004-02-13 | 275.03 |
| 2004-02-16 | . |
| 2004-02-17 | 282.39 |
| 2004-02-18 | 286.55 |
| 2004-02-19 | 285.79 |
| 2004-02-20 | 287.30 |
| 2004-02-23 | 287.30 |
| 2004-02-24 | 292.15 |
| 2004-02-25 | 291.96 |
| 2004-02-26 | 296.24 |
| 2004-02-27 | 293.03 |
| 2004-03-01 | 292.99 |
| 2004-03-02 | 296.53 |
| 2004-03-03 | 290.42 |
| 2004-03-04 | 292.35 |
| 2004-03-05 | 294.43 |
| 2004-03-08 | 293.25 |
| 2004-03-09 | 293.94 |
| 2004-03-10 | 291.16 |
| 2004-03-11 | 292.99 |
| 2004-03-12 | 294.90 |
| 2004-03-15 | 296.63 |
| 2004-03-16 | 294.40 |
| 2004-03-17 | 295.69 |
| 2004-03-18 | 300.41 |
| 2004-03-19 | 301.63 |
| 2004-03-22 | 303.84 |
| 2004-03-23 | 299.70 |
| 2004-03-24 | 299.12 |
| 2004-03-25 | 295.96 |
| 2004-03-26 | 297.88 |
| 2004-03-29 | 300.22 |
| 2004-03-30 | 300.75 |
| 2004-03-31 | 300.30 |
| 2004-04-01 | 295.05 |
| 2004-04-02 | 295.15 |
| 2004-04-05 | 295.98 |
| 2004-04-06 | 294.64 |
| 2004-04-07 | 294.84 |
| 2004-04-08 | 294.38 |
| 2004-04-09 | . |
| 2004-04-12 | 292.33 |
| 2004-04-13 | 292.56 |
| 2004-04-14 | 287.30 |
| 2004-04-15 | 286.25 |
| 2004-04-16 | 286.62 |
| 2004-04-19 | 284.92 |
| 2004-04-20 | 286.59 |
| 2004-04-21 | 288.40 |
| 2004-04-22 | 291.19 |
| 2004-04-23 | 292.40 |
| 2004-04-26 | 290.30 |
| 2004-04-27 | 289.98 |
| 2004-04-28 | 287.24 |
| 2004-04-29 | 283.22 |
| 2004-04-30 | 279.61 |
| 2004-05-03 | 279.61 |
| 2004-05-04 | 279.61 |
| 2004-05-05 | 282.48 |
| 2004-05-06 | 280.21 |
| 2004-05-07 | 277.99 |
| 2004-05-10 | 270.37 |
| 2004-05-11 | 269.30 |
| 2004-05-12 | 272.40 |
| 2004-05-13 | 267.11 |
| 2004-05-14 | 263.58 |
| 2004-05-17 | 258.80 |
| 2004-05-18 | 260.33 |
| 2004-05-19 | 264.76 |
| 2004-05-20 | 264.09 |
| 2004-05-21 | 265.51 |
| 2004-05-24 | 266.48 |
| 2004-05-25 | 266.76 |
| 2004-05-26 | 267.47 |
| 2004-05-27 | 272.25 |
| 2004-05-28 | 270.63 |
| 2004-05-31 | . |
| 2004-06-01 | 272.22 |
| 2004-06-02 | 270.19 |
| 2004-06-03 | 267.90 |
| 2004-06-04 | 269.56 |
| 2004-06-07 | 273.42 |
| 2004-06-08 | 273.74 |
| 2004-06-09 | 273.97 |
| 2004-06-10 | 275.84 |
| 2004-06-11 | . |
| 2004-06-14 | 274.34 |
| 2004-06-15 | 271.61 |
| 2004-06-16 | 274.87 |
| 2004-06-17 | 275.77 |
| 2004-06-18 | 276.47 |
| 2004-06-21 | 277.56 |
| 2004-06-22 | 275.35 |
| 2004-06-23 | 276.87 |
| 2004-06-24 | 279.03 |
| 2004-06-25 | 277.84 |
| 2004-06-28 | 277.00 |
| 2004-06-29 | 277.81 |
| 2004-06-30 | 277.61 |
| 2004-07-01 | 279.90 |
| 2004-07-02 | 280.20 |
| 2004-07-05 | . |
| 2004-07-06 | 287.81 |
| 2004-07-07 | 288.76 |
| 2004-07-08 | 287.76 |
| 2004-07-09 | 288.76 |
| 2004-07-12 | 288.44 |
| 2004-07-13 | 288.73 |
| 2004-07-14 | 286.66 |
| 2004-07-15 | 284.22 |
| 2004-07-16 | 285.32 |
| 2004-07-19 | 285.21 |
| 2004-07-20 | 283.58 |
| 2004-07-21 | 284.56 |
| 2004-07-22 | 284.25 |
| 2004-07-23 | 283.61 |
| 2004-07-26 | 284.29 |
| 2004-07-27 | 283.53 |
| 2004-07-28 | 284.32 |
| 2004-07-29 | 282.24 |
| 2004-07-30 | 282.15 |
| 2004-08-02 | 279.60 |
| 2004-08-03 | 279.12 |
| 2004-08-04 | 278.92 |
| 2004-08-05 | 279.17 |
| 2004-08-06 | 277.63 |
| 2004-08-09 | 276.35 |
| 2004-08-10 | 277.97 |
| 2004-08-11 | 278.36 |
| 2004-08-12 | 277.87 |
| 2004-08-13 | 276.34 |
| 2004-08-16 | 273.94 |
| 2004-08-17 | 273.77 |
| 2004-08-18 | 274.06 |
| 2004-08-19 | 274.03 |
| 2004-08-20 | 273.23 |
| 2004-08-23 | 273.32 |
| 2004-08-24 | 271.78 |
| 2004-08-25 | 272.77 |
| 2004-08-26 | 276.58 |
| 2004-08-27 | 278.02 |
| 2004-08-30 | 280.49 |
| 2004-08-31 | 280.49 |
| 2004-09-01 | 281.43 |
| 2004-09-02 | 286.48 |
| 2004-09-03 | 285.95 |
| 2004-09-06 | . |
| 2004-09-07 | 286.22 |
| 2004-09-08 | 288.61 |
| 2004-09-09 | 288.49 |
| 2004-09-10 | 289.71 |
| 2004-09-13 | 292.46 |
| 2004-09-14 | 292.75 |
| 2004-09-15 | 292.04 |
| 2004-09-16 | 294.39 |
| 2004-09-17 | 295.14 |
| 2004-09-20 | 296.77 |
| 2004-09-21 | 296.84 |
| 2004-09-22 | 294.12 |
| 2004-09-23 | 292.71 |
| 2004-09-24 | 293.87 |
| 2004-09-27 | 291.27 |
| 2004-09-28 | 290.58 |
| 2004-09-29 | 291.14 |
| 2004-09-30 | 291.87 |
| 2004-10-01 | 293.29 |
| 2004-10-04 | 297.35 |
| 2004-10-05 | 296.00 |
| 2004-10-06 | 295.82 |
| 2004-10-07 | 296.87 |
| 2004-10-08 | 296.10 |
| 2004-10-11 | 293.87 |
| 2004-10-12 | 293.66 |
| 2004-10-13 | 293.73 |
| 2004-10-14 | 292.75 |
| 2004-10-15 | 292.58 |
| 2004-10-18 | 293.03 |
| 2004-10-19 | 293.18 |
| 2004-10-20 | 292.10 |
| 2004-10-21 | 292.27 |
| 2004-10-22 | 293.72 |
| 2004-10-25 | 292.91 |
| 2004-10-26 | 293.46 |
| 2004-10-27 | 293.49 |
| 2004-10-28 | 293.64 |
| 2004-10-29 | 296.98 |
| 2004-11-01 | 297.88 |
| 2004-11-02 | 301.62 |
| 2004-11-03 | 303.04 |
| 2004-11-04 | 300.25 |
| 2004-11-05 | 300.07 |
| 2004-11-08 | 300.28 |
| 2004-11-09 | 300.85 |
| 2004-11-10 | 302.78 |
| 2004-11-11 | 302.78 |
| 2004-11-12 | 302.78 |
| 2004-11-15 | 302.78 |
| 2004-11-16 | 302.78 |
| 2004-11-17 | 310.57 |
| 2004-11-18 | 311.92 |
| 2004-11-19 | 309.51 |
| 2004-11-22 | 309.16 |
| 2004-11-23 | 313.86 |
| 2004-11-24 | 313.84 |
| 2004-11-25 | . |
| 2004-11-26 | 311.97 |
| 2004-11-29 | 315.33 |
| 2004-11-30 | 315.21 |
| 2004-12-01 | 314.99 |
| 2004-12-02 | 316.90 |
| 2004-12-03 | 315.70 |
| 2004-12-06 | 315.45 |
| 2004-12-07 | 314.01 |
| 2004-12-08 | 310.49 |
| 2004-12-09 | 308.57 |
| 2004-12-10 | 309.23 |
| 2004-12-13 | 309.78 |
| 2004-12-14 | 309.35 |
| 2004-12-15 | 312.08 |
| 2004-12-16 | 312.02 |
| 2004-12-17 | 312.36 |
| 2004-12-20 | 314.06 |
| 2004-12-21 | 313.45 |
| 2004-12-22 | 312.00 |
| 2004-12-23 | 314.13 |
| 2004-12-24 | . |
| 2004-12-27 | 314.03 |
| 2004-12-28 | 314.14 |
| 2004-12-29 | 314.42 |
| 2004-12-30 | 314.74 |
| 2004-12-31 | 313.25 |
| 2005-01-03 | 312.86 |
| 2005-01-04 | 312.31 |
| 2005-01-05 | 314.69 |
| 2005-01-06 | 315.40 |
| 2005-01-07 | 317.70 |
| 2005-01-10 | 318.21 |
| 2005-01-11 | 322.65 |
| 2005-01-12 | 324.05 |
| 2005-01-13 | 324.03 |
| 2005-01-14 | 322.20 |
| 2005-01-17 | . |
| 2005-01-18 | 325.11 |
| 2005-01-19 | 323.76 |
| 2005-01-20 | 321.69 |
| 2005-01-21 | 321.69 |
| 2005-01-24 | 318.55 |
| 2005-01-25 | 317.71 |
| 2005-01-26 | 319.43 |
| 2005-01-27 | 318.25 |
#2005-01-28| 317.57
#2005-01-31| 316.90
#2005-02-01| 316.90
#2005-02-02| 317.33
#2005-02-03| 316.75
#2005-02-04| 311.81
#2005-02-07| 314.28
#2005-02-08| 315.24
#2005-02-09| 315.24
#2005-02-10| 315.24
#2005-02-11| 315.24
#2005-02-14| 317.56
#2005-02-15| 318.60
#2005-02-16| 317.26
#2005-02-17| 314.62
#2005-02-18| 312.43
#2005-02-21| .
#2005-02-22| 311.59
#2005-02-23| 310.01
#2005-02-24| 311.11
#2005-02-25| 311.70
#2005-02-28| 313.12
#2005-03-01| 309.52
#2005-03-02| 306.67
#2005-03-03| 306.02
#2005-03-04| 303.94
#2005-03-07| 305.99
#2005-03-08| 308.25
#2005-03-09| 310.22
#2005-03-10| 308.70
#2005-03-11| 310.00
#2005-03-14| 310.26
#2005-03-15| 308.80
#2005-03-16| 310.40
#2005-03-17| 310.73
#2005-03-18| 308.99
#2005-03-21| 305.49
#2005-03-22| 302.90
#2005-03-23| 304.46
#2005-03-24| 304.62
#2005-03-25| .
#2005-03-28| 305.81
#2005-03-29| 304.77
#2005-03-30| 302.55
#2005-03-31| 300.63
#2005-04-01| 302.88
#2005-04-04| 299.05
#2005-04-05| 299.92
#2005-04-06| 296.09
#2005-04-07| 296.16
#2005-04-08| 297.30
#2005-04-11| 299.17
#2005-04-12| 297.61
#2005-04-13| 301.48
#2005-04-14| 302.95
#2005-04-15| 301.63
#2005-04-18| 298.88
#2005-04-19| 299.71
#2005-04-20| 301.49
#2005-04-21| 301.49
#2005-04-22| 304.35
#2005-04-25| 301.66
#2005-04-26| 301.60
#2005-04-27| 301.37
#2005-04-28| 302.04
#2005-04-29| 304.21
#2005-05-02| 304.21
#2005-05-03| 308.79
#2005-05-04| 312.75
#2005-05-05| 312.77
#2005-05-06| 311.76
#2005-05-09| 311.17
#2005-05-10| 312.26
#2005-05-11| 310.49
#2005-05-12| 308.66
#2005-05-13| 307.59
#2005-05-16| 307.55
#2005-05-17| 308.70
#2005-05-18| 306.74
#2005-05-19| 308.06
#2005-05-20| 306.08
#2005-05-23| 306.08
#2005-05-24| 306.54
#2005-05-25| 301.62
#2005-05-26| 301.38
#2005-05-27| 302.94
#2005-05-30| .
#2005-05-31| 299.54
#2005-06-01| 301.19
#2005-06-02| 301.40
#2005-06-03| 301.90
#2005-06-06| 303.56
#2005-06-07| 305.52
#2005-06-08| 306.31
#2005-06-09| 305.89
#2005-06-10| 309.76
#2005-06-13| 311.33
#2005-06-14| 310.78
#2005-06-15| 314.13
#2005-06-16| 312.75
#2005-06-17| 312.02
#2005-06-20| 311.12
#2005-06-21| 311.16
#2005-06-22| 314.00
#2005-06-23| 313.70
#2005-06-24| 311.76
#2005-06-27| 309.02
#2005-06-28| 310.76
#2005-06-29| 308.87
#2005-06-30| 307.88
#2005-07-01| 310.46
#2005-07-04| .
#2005-07-05| 312.76
#2005-07-06| 314.44
#2005-07-07| 316.15
#2005-07-08| 314.74
#2005-07-11| 316.91
#2005-07-12| 319.40
#2005-07-13| 318.44
#2005-07-14| 321.47
#2005-07-15| 319.54
#2005-07-18| 318.69
#2005-07-19| 319.05
#2005-07-20| 321.85
#2005-07-21| 321.31
#2005-07-22| 331.70
#2005-07-25| 333.59
#2005-07-26| 331.65
#2005-07-27| 330.05
#2005-07-28| 331.08
#2005-07-29| 331.33
#2005-08-01| 332.37
#2005-08-02| 333.37
#2005-08-03| 337.47
#2005-08-04| 333.76
#2005-08-05| 333.14
#2005-08-08| 335.82
#2005-08-09| 335.09
#2005-08-10| 333.85
#2005-08-11| 332.22
#2005-08-12| 332.25
#2005-08-15| 328.43
#2005-08-16| 326.39
#2005-08-17| 326.55
#2005-08-18| 325.99
#2005-08-19| 326.94
#2005-08-22| 326.23
#2005-08-23| 326.05
#2005-08-24| 326.89
#2005-08-25| 324.55
#2005-08-26| 324.08
#2005-08-29| 321.01
#2005-08-30| 321.82
#2005-08-31| 321.82
#2005-09-01| 321.13
#2005-09-02| 321.64
#2005-09-05| .
#2005-09-06| 321.09
#2005-09-07| 323.99
#2005-09-08| 323.06
#2005-09-09| 323.89
#2005-09-12| 323.69
#2005-09-13| 322.66
#2005-09-14| 322.77
#2005-09-15| 325.13
#2005-09-16| 325.59
#2005-09-19| 325.98
#2005-09-20| 325.24
#2005-09-21| 325.28
#2005-09-22| 325.71
#2005-09-23| 325.34
#2005-09-26| 326.23
#2005-09-27| 327.38
#2005-09-28| 325.51
#2005-09-29| 326.19
#2005-09-30| 327.32
#2005-10-03| 326.52
#2005-10-04| 325.90
#2005-10-05| 327.00
#2005-10-06| 326.54
#2005-10-07| 325.95
#2005-10-10| 326.83
#2005-10-11| 326.52
#2005-10-12| 326.76
#2005-10-13| 326.42
#2005-10-14| 325.51
#2005-10-17| 325.47
#2005-10-18| 325.27
#2005-10-19| 322.22
#2005-10-20| 321.63
#2005-10-21| 321.02
#2005-10-24| 318.78
#2005-10-25| 319.12
#2005-10-26| 319.03
#2005-10-27| 318.08
#2005-10-28| 318.95
#2005-10-31| 320.22
#2005-11-01| 320.22
#2005-11-02| 321.15
#2005-11-03| 321.15
#2005-11-04| 321.15
#2005-11-07| 321.15
#2005-11-08| 319.78
#2005-11-09| 318.93
#2005-11-10| 316.52
#2005-11-11| 316.30
#2005-11-14| 316.21
#2005-11-15| 315.36
#2005-11-16| 317.12
#2005-11-17| 316.43
#2005-11-18| 319.59
#2005-11-21| 320.96
#2005-11-22| 320.48
#2005-11-23| 320.82
#2005-11-24| .
#2005-11-25| 321.34
#2005-11-28| 320.27
#2005-11-29| 319.64
#2005-11-30| 319.25
#2005-12-01| 315.49
#2005-12-02| 314.35
#2005-12-05| 314.12
#2005-12-06| 314.62
#2005-12-07| 316.11
#2005-12-08| 318.98
#2005-12-09| 320.60
#2005-12-12| 319.71
#2005-12-13| 320.65
#2005-12-14| 321.51
#2005-12-15| 320.19
#2005-12-16| 319.13
#2005-12-19| 320.43
#2005-12-20| 320.43
#2005-12-21| 319.91
#2005-12-22| 320.04
#2005-12-23| 320.35
#2005-12-26| .
#2005-12-27| 321.52
#2005-12-28| 321.78
#2005-12-29| 324.03
#2005-12-30| 323.39
#2006-01-02| .
#2006-01-03| 320.89
#2006-01-04| 323.15
#2006-01-05| 327.40
#2006-01-06| 329.36
#2006-01-09| 330.24
#2006-01-10| 330.24
#2006-01-11| 328.02
#2006-01-12| 329.36
#2006-01-13| 330.30
#2006-01-16| .
#2006-01-17| 328.23
#2006-01-18| 325.72
#2006-01-19| 326.53
#2006-01-20| 328.10
#2006-01-23| 327.22
#2006-01-24| 328.90
#2006-01-25| 330.08
#2006-01-26| 331.74
#2006-01-27| 331.33
#2006-01-30| 331.33
#2006-01-31| 331.33
#2006-02-01| 331.33
#2006-02-02| 331.33
#2006-02-03| 336.82
#2006-02-06| 338.34
#2006-02-07| 336.87
#2006-02-08| 334.26
#2006-02-09| 335.62
#2006-02-10| 336.42
#2006-02-13| 337.28
#2006-02-14| 338.30
#2006-02-15| 339.61
#2006-02-16| 340.96
#2006-02-17| 340.44
#2006-02-20| .
#2006-02-21| 340.93
#2006-02-22| 339.57
#2006-02-23| 341.26
#2006-02-24| 340.23
#2006-02-27| 342.30
#2006-02-28| 342.25
#2006-03-01| 340.19
#2006-03-02| 339.22
#2006-03-03| 337.67
#2006-03-06| 336.80
#2006-03-07| 336.45
#2006-03-08| 334.73
#2006-03-09| 337.45
#2006-03-10| 338.03
#2006-03-13| 338.50
#2006-03-14| 339.30
#2006-03-15| 339.68
#2006-03-16| 339.35
#2006-03-17| 339.35
#2006-03-20| 339.99
#2006-03-21| 341.11
#2006-03-22| 341.05
#2006-03-23| 342.22
#2006-03-24| 341.72
#2006-03-27| 342.82
#2006-03-28| 344.83
#2006-03-29| 345.02
#2006-03-30| 343.42
#2006-03-31| 343.85
#2006-04-03| 344.99
#2006-04-04| 346.28
#2006-04-05| 351.57
#2006-04-06| 351.20
#2006-04-07| 351.59
#2006-04-10| 351.07
#2006-04-11| 351.15
#2006-04-12| 350.61
#2006-04-13| 348.39
#2006-04-14| .
#2006-04-17| 349.91
#2006-04-18| 350.34
#2006-04-19| 353.17
#2006-04-20| 353.42
#2006-04-21| 353.85
#2006-04-24| 353.02
#2006-04-25| 353.28
#2006-04-26| 355.19
#2006-04-27| 355.36
#2006-04-28| 356.08
#2006-05-01| 356.03
#2006-05-02| 356.69
#2006-05-03| 357.79
#2006-05-04| 359.49
#2006-05-05| 362.84
#2006-05-08| 365.50
#2006-05-09| 366.04
#2006-05-10| 367.40
#2006-05-11| 366.47
#2006-05-12| 366.47
#2006-05-15| 363.88
#2006-05-16| 363.34
#2006-05-17| 365.04
#2006-05-18| 358.47
#2006-05-19| 355.91
#2006-05-22| 348.09
#2006-05-23| 349.86
#2006-05-24| 347.94
#2006-05-25| 346.27
#2006-05-26| 349.23
#2006-05-29| .
#2006-05-30| 351.46
#2006-05-31| 350.12
#2006-06-01| 350.70
#2006-06-02| 350.22
#2006-06-05| 350.97
#2006-06-06| 347.93
#2006-06-07| 345.95
#2006-06-08| 343.89
#2006-06-09| 343.60
#2006-06-12| 343.57
#2006-06-13| 338.77
#2006-06-14| 336.33
#2006-06-15| 335.47
#2006-06-16| 338.09
#2006-06-19| 334.88
#2006-06-20| 334.99
#2006-06-21| 335.47
#2006-06-22| 338.83
#2006-06-23| 338.52
#2006-06-26| 337.38
#2006-06-27| 338.46
#2006-06-28| 338.28
#2006-06-29| 339.93
#2006-06-30| 342.10
#2006-07-03| 344.09
#2006-07-04| .
#2006-07-05| 347.54
#2006-07-06| 343.76
#2006-07-07| 347.63
#2006-07-10| 347.93
#2006-07-11| 347.04
#2006-07-12| 347.89
#2006-07-13| 346.89
#2006-07-14| 341.72
#2006-07-17| 335.92
#2006-07-18| 338.60
#2006-07-19| 338.44
#2006-07-20| 341.39
#2006-07-21| 344.96
#2006-07-24| 341.91
#2006-07-25| 344.39
#2006-07-26| 348.03
#2006-07-27| 349.55
#2006-07-28| 349.53
#2006-07-31| 350.18
#2006-08-01| 349.66
#2006-08-02| 348.95
#2006-08-03| 348.83
#2006-08-04| 350.69
#2006-08-07| 351.99
#2006-08-08| 351.89
#2006-08-09| 352.90
#2006-08-10| 353.51
#2006-08-11| 351.00
#2006-08-14| 352.20
#2006-08-15| 350.72
#2006-08-16| 349.25
#2006-08-17| 351.89
#2006-08-18| 351.92
#2006-08-21| 352.78
#2006-08-22| 352.88
#2006-08-23| 354.51
#2006-08-24| 354.34
#2006-08-25| 354.61
#2006-08-28| 355.27
#2006-08-29| 356.47
#2006-08-30| 358.47
#2006-08-31| 358.37
#2006-09-01| 360.28
#2006-09-04| .
#2006-09-05| 363.90
#2006-09-06| 360.59
#2006-09-07| 360.86
#2006-09-08| 360.14
#2006-09-11| 358.90
#2006-09-12| 358.90
#2006-09-13| 359.81
#2006-09-14| 360.40
#2006-09-15| 360.94
#2006-09-18| 362.79
#2006-09-19| 361.95
#2006-09-20| 361.46
#2006-09-21| 365.15
#2006-09-22| 364.91
#2006-09-25| 364.09
#2006-09-26| 363.83
#2006-09-27| 364.29
#2006-09-28| 365.12
#2006-09-29| 364.09
#2006-10-02| 364.43
#2006-10-03| 363.91
#2006-10-04| 362.28
#2006-10-05| 365.43
#2006-10-06| 366.14
#2006-10-09| 364.77
#2006-10-10| 364.80
#2006-10-11| 365.41
#2006-10-12| 367.82
#2006-10-13| 372.51
#2006-10-16| 372.21
#2006-10-17| 369.93
#2006-10-18| 369.90
#2006-10-19| 371.35
#2006-10-20| 370.88
#2006-10-23| 370.88
#2006-10-24| 370.88
#2006-10-25| 370.88
#2006-10-26| 373.07
#2006-10-27| 376.70
#2006-10-30| 376.85
#2006-10-31| 376.22
#2006-11-01| 376.01
#2006-11-02| 378.85
#2006-11-03| 380.51
#2006-11-06| 377.25
#2006-11-07| 381.94
#2006-11-08| 383.79
#2006-11-09| 388.96
#2006-11-10| 390.48
#2006-11-13| 389.27
#2006-11-14| 393.79
#2006-11-15| 391.88
#2006-11-16| 394.69
#2006-11-17| 395.03
#2006-11-20| 392.98
#2006-11-21| 393.83
#2006-11-22| 397.50
#2006-11-23| .
#2006-11-24| 406.19
#2006-11-27| 408.48
#2006-11-28| 403.72
#2006-11-29| 408.16
#2006-11-30| 415.89
#2006-12-01| 418.38
#2006-12-04| 417.33
#2006-12-05| 426.66
#2006-12-06| 432.09
#2006-12-07| 433.72
#2006-12-08| 432.69
#2006-12-11| 433.88
#2006-12-12| 431.14
#2006-12-13| 427.69
#2006-12-14| 425.15
#2006-12-15| 431.09
#2006-12-18| 428.36
#2006-12-19| 416.11
#2006-12-20| 427.29
#2006-12-21| 428.53
#2006-12-22| 428.70
#2006-12-25| .
#2006-12-26| 426.87
#2006-12-27| 430.01
#2006-12-28| 431.57
#2006-12-29| 433.56
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 444.00
#2007-01-04| 444.44
#2007-01-05| 447.07
#2007-01-08| 443.95
#2007-01-09| 447.56
#2007-01-10| 444.08
#2007-01-11| 440.73
#2007-01-12| 446.33
#2007-01-15| .
#2007-01-16| 454.80
#2007-01-17| 459.11
#2007-01-18| 461.91
#2007-01-19| 461.61
#2007-01-22| 465.08
#2007-01-23| 471.05
#2007-01-24| 475.81
#2007-01-25| 474.79
#2007-01-26| 469.68
#2007-01-29| 473.03
#2007-01-30| 475.12
#2007-01-31| 478.12
#2007-02-01| 478.12
#2007-02-02| 488.23
#2007-02-05| 495.12
#2007-02-06| 498.97
#2007-02-07| 502.72
#2007-02-08| 503.01
#2007-02-09| 499.75
#2007-02-12| 495.67
#2007-02-13| 495.21
#2007-02-14| 497.69
#2007-02-15| 501.05
#2007-02-16| 501.56
#2007-02-19| .
#2007-02-20| 501.56
#2007-02-21| 505.32
#2007-02-22| 504.60
#2007-02-23| 509.81
#2007-02-26| 504.79
#2007-02-27| 494.53
#2007-02-28| 476.40
#2007-03-01| 469.72
#2007-03-02| 463.63
#2007-03-05| 444.19
#2007-03-06| 450.50
#2007-03-07| 460.43
#2007-03-08| 471.52
#2007-03-09| 472.65
#2007-03-12| 478.42
#2007-03-13| 476.47
#2007-03-14| 463.41
#2007-03-15| 469.18
#2007-03-16| 471.92
#2007-03-19| 476.71
#2007-03-20| 482.25
#2007-03-21| 486.11
#2007-03-22| 490.77
#2007-03-23| 497.06
#2007-03-26| 500.45
#2007-03-27| 501.80
#2007-03-28| 497.20
#2007-03-29| 497.67
#2007-03-30| 500.72
#2007-04-02| 499.86
#2007-04-03| 503.42
#2007-04-04| 510.07
#2007-04-05| 513.77
#2007-04-06| .
#2007-04-09| 521.24
#2007-04-10| 525.03
#2007-04-11| 522.95
#2007-04-12| 524.24
#2007-04-13| 525.47
#2007-04-16| 531.97
#2007-04-17| 535.91
#2007-04-18| 535.62
#2007-04-19| 525.47
#2007-04-20| 529.79
#2007-04-23| 531.94
#2007-04-24| 530.13
#2007-04-25| 528.10
#2007-04-26| 528.10
#2007-04-27| 530.39
#2007-04-30| 528.64
#2007-05-01| 528.64
#2007-05-02| 528.64
#2007-05-03| 539.51
#2007-05-04| 544.76
#2007-05-07| 547.23
#2007-05-08| 545.15
#2007-05-09| 544.76
#2007-05-10| 549.39
#2007-05-11| 545.57
#2007-05-14| 550.90
#2007-05-15| 544.45
#2007-05-16| 546.51
#2007-05-17| 548.96
#2007-05-18| 548.59
#2007-05-21| 545.96
#2007-05-22| 556.46
#2007-05-23| 550.48
#2007-05-24| 545.00
#2007-05-25| 543.02
#2007-05-28| .
#2007-05-29| 544.62
#2007-05-30| 543.61
#2007-05-31| 548.60
#2007-06-01| 553.86
#2007-06-04| 552.55
#2007-06-05| 554.30
#2007-06-06| 552.41
#2007-06-07| 548.57
#2007-06-08| 535.81
#2007-06-11| 537.57
#2007-06-12| 542.97
#2007-06-13| 534.17
#2007-06-14| 537.65
#2007-06-15| 540.38
#2007-06-18| 551.10
#2007-06-19| 550.59
#2007-06-20| 555.91
#2007-06-21| 551.95
#2007-06-22| 553.56
#2007-06-25| 544.57
#2007-06-26| 538.88
#2007-06-27| 535.94
#2007-06-28| 536.26
#2007-06-29| 539.62
#2007-07-02| 548.84
#2007-07-03| 550.31
#2007-07-04| .
#2007-07-05| 547.10
#2007-07-06| 547.67
#2007-07-09| 550.38
#2007-07-10| 547.38
#2007-07-11| 540.11
#2007-07-12| 544.63
#2007-07-13| 555.09
#2007-07-16| 554.10
#2007-07-17| 551.75
#2007-07-18| 546.87
#2007-07-19| 553.10
#2007-07-20| 559.93
#2007-07-23| 559.06
#2007-07-24| 562.16
#2007-07-25| 551.98
#2007-07-26| 550.61
#2007-07-27| 538.67
#2007-07-30| 537.08
#2007-07-31| 547.06
#2007-08-01| 531.72
#2007-08-02| 530.83
#2007-08-03| 532.27
#2007-08-06| 515.02
#2007-08-07| 515.41
#2007-08-08| 524.57
#2007-08-09| 524.22
#2007-08-10| 511.94
#2007-08-13| 512.25
#2007-08-14| 511.47
#2007-08-15| 497.76
#2007-08-16| 479.78
#2007-08-17| 475.78
#2007-08-20| 498.31
#2007-08-21| 492.85
#2007-08-22| 503.78
#2007-08-23| 514.10
#2007-08-24| 508.07
#2007-08-27| 510.12
#2007-08-28| 509.58
#2007-08-29| 501.79
#2007-08-30| 505.92
#2007-08-31| 506.21
#2007-09-03| .
#2007-09-04| 509.57
#2007-09-05| 514.06
#2007-09-06| 514.67
#2007-09-07| 516.05
#2007-09-10| 510.48
#2007-09-11| 508.06
#2007-09-12| 510.13
#2007-09-13| 511.45
#2007-09-14| 512.79
#2007-09-17| 507.80
#2007-09-18| 507.77
#2007-09-19| 520.30
#2007-09-20| 525.16
#2007-09-21| 522.74
#2007-09-24| 531.29
#2007-09-25| 529.84
#2007-09-26| 533.37
#2007-09-27| 540.15
#2007-09-28| 541.15
#2007-10-01| 546.98
#2007-10-02| 555.17
#2007-10-03| 556.72
#2007-10-04| 558.21
#2007-10-05| 558.27
#2007-10-08| 556.26
#2007-10-09| 560.52
#2007-10-10| 567.72
#2007-10-11| 571.01
#2007-10-12| 565.18
#2007-10-15| 565.34
#2007-10-16| 561.60
#2007-10-17| 563.67
#2007-10-18| 566.07
#2007-10-19| 565.43
#2007-10-22| 556.52
#2007-10-23| 558.63
#2007-10-24| 558.69
#2007-10-25| 569.80
#2007-10-26| 577.66
#2007-10-29| 584.45
#2007-10-30| 584.76
#2007-10-31| 588.10
#2007-11-01| 585.77
#2007-11-02| 578.68
#2007-11-05| 574.76
#2007-11-06| 578.73
#2007-11-07| 588.45
#2007-11-08| 588.45
#2007-11-09| 586.03
#2007-11-12| 574.27
#2007-11-13| 572.15
#2007-11-14| 573.15
#2007-11-15| 571.95
#2007-11-16| 569.23
#2007-11-19| 569.40
#2007-11-20| 568.80
#2007-11-21| 561.36
#2007-11-22| .
#2007-11-23| 563.38
#2007-11-26| 568.06
#2007-11-27| 565.04
#2007-11-28| 565.70
#2007-11-29| 570.11
#2007-11-30| 584.77
#2007-12-03| 599.42
#2007-12-04| 601.38
#2007-12-05| 604.67
#2007-12-06| 608.28
#2007-12-07| 608.96
#2007-12-10| 607.69
#2007-12-11| 613.23
#2007-12-12| 608.53
#2007-12-13| 604.44
#2007-12-14| 599.57
#2007-12-17| 591.65
#2007-12-18| 586.77
#2007-12-19| 587.89
#2007-12-20| 587.89
#2007-12-21| 596.82
#2007-12-24| 606.36
#2007-12-25| .
#2007-12-26| 606.70
#2007-12-27| 613.40
#2007-12-28| 619.97
#2007-12-31| 621.40
#2008-01-01| .
#2008-01-02| 616.17
#2008-01-03| 621.00
#2008-01-04| 636.12
#2008-01-07| 639.09
#2008-01-08| 650.72
#2008-01-09| 652.53
#2008-01-10| 651.90
#2008-01-11| 665.09
#2008-01-14| 661.56
#2008-01-15| 661.24
#2008-01-16| 637.19
#2008-01-17| 637.89
#2008-01-18| 629.88
#2008-01-21| .
#2008-01-22| 590.37
#2008-01-23| 592.52
#2008-01-24| 607.75
#2008-01-25| 623.95
#2008-01-28| 613.79
#2008-01-29| 617.99
#2008-01-30| 616.52
#2008-01-31| 620.28
#2008-02-01| 620.28
#2008-02-04| 632.81
#2008-02-05| 638.17
#2008-02-06| 630.54
#2008-02-07| 630.54
#2008-02-08| 630.54
#2008-02-11| 624.85
#2008-02-12| 629.06
#2008-02-13| 633.66
#2008-02-14| 640.68
#2008-02-15| 638.04
#2008-02-18| .
#2008-02-19| 639.65
#2008-02-20| 634.08
#2008-02-21| 626.00
#2008-02-22| 616.44
#2008-02-25| 618.18
#2008-02-26| 620.55
#2008-02-27| 623.54
#2008-02-28| 620.05
#2008-02-29| 616.99
#2008-03-03| 604.19
#2008-03-04| 599.16
#2008-03-05| 585.94
#2008-03-06| 598.26
#2008-03-07| 595.37
#2008-03-10| 532.56
#2008-03-11| 548.46
#2008-03-12| 561.97
#2008-03-13| 551.80
#2008-03-14| 549.32
#2008-03-17| 535.81
#2008-03-18| 542.12
#2008-03-19| 542.59
#2008-03-20| 542.59
#2008-03-21| .
#2008-03-24| 544.11
#2008-03-25| 560.29
#2008-03-26| 566.39
#2008-03-27| 564.13
#2008-03-28| 568.35
#2008-03-31| 562.89
#2008-04-01| 566.01
#2008-04-02| 562.11
#2008-04-03| 555.00
#2008-04-04| 551.04
#2008-04-07| 552.51
#2008-04-08| 553.94
#2008-04-09| 556.90
#2008-04-10| 570.39
#2008-04-11| 569.21
#2008-04-14| 561.98
#2008-04-15| 564.33
#2008-04-16| 571.66
#2008-04-17| 573.51
#2008-04-18| 579.21
#2008-04-21| 584.34
#2008-04-22| 584.04
#2008-04-23| 599.43
#2008-04-24| 601.71
#2008-04-25| 596.68
#2008-04-28| 598.55
#2008-04-29| 594.20
#2008-04-30| 591.66
#2008-05-01| 591.66
#2008-05-02| 586.79
#2008-05-05| 589.96
#2008-05-06| 590.69
#2008-05-07| 593.39
#2008-05-08| 580.51
#2008-05-09| 585.78
#2008-05-12| 585.58
#2008-05-13| 582.44
#2008-05-14| 571.69
#2008-05-15| 575.13
#2008-05-16| 583.48
#2008-05-19| 583.48
#2008-05-20| 574.43
#2008-05-21| 574.86
#2008-05-22| 574.08
#2008-05-23| 571.43
#2008-05-26| .
#2008-05-27| 566.85
#2008-05-28| 560.55
#2008-05-29| 558.18
#2008-05-30| 566.22
#2008-06-02| 565.18
#2008-06-03| 562.81
#2008-06-04| 558.70
#2008-06-05| 543.49
#2008-06-06| 558.92
#2008-06-09| 549.49
#2008-06-10| 549.18
#2008-06-11| 545.54
#2008-06-12| 544.83
#2008-06-13| 546.94
#2008-06-16| 551.14
#2008-06-17| 550.16
#2008-06-18| 540.85
#2008-06-19| 534.22
#2008-06-20| 540.36
#2008-06-23| 534.93
#2008-06-24| 538.45
#2008-06-25| 541.76
#2008-06-26| 542.05
#2008-06-27| 534.03
#2008-06-30| 531.60
#2008-07-01| 528.01
#2008-07-02| 518.35
#2008-07-03| 519.23
#2008-07-04| .
#2008-07-07| 507.76
#2008-07-08| 505.50
#2008-07-09| 517.16
#2008-07-10| 515.73
#2008-07-11| 523.61
#2008-07-14| 522.56
#2008-07-15| 515.16
#2008-07-16| 512.05
#2008-07-17| 512.65
#2008-07-18| 505.10
#2008-07-21| 503.88
#2008-07-22| 507.31
#2008-07-23| 522.29
#2008-07-24| 521.55
#2008-07-25| 524.21
#2008-07-28| 526.95
#2008-07-29| 525.72
#2008-07-30| 530.22
#2008-07-31| 533.51
#2008-08-01| 532.06
#2008-08-04| 525.89
#2008-08-05| 518.44
#2008-08-06| 518.53
#2008-08-07| 514.66
#2008-08-08| 508.57
#2008-08-11| 511.05
#2008-08-12| 505.90
#2008-08-13| 505.97
#2008-08-14| 501.20
#2008-08-15| 492.23
#2008-08-18| 490.03
#2008-08-19| 483.28
#2008-08-20| 485.25
#2008-08-21| 483.74
#2008-08-22| 488.60
#2008-08-25| 481.89
#2008-08-26| 476.60
#2008-08-27| 475.97
#2008-08-28| 476.57
#2008-08-29| 489.95
#2008-09-01| .
#2008-09-02| 481.59
#2008-09-03| 479.15
#2008-09-04| 480.83
#2008-09-05| 470.25
#2008-09-08| 477.79
#2008-09-09| 472.01
#2008-09-10| 467.72
#2008-09-11| 456.18
#2008-09-12| 459.92
#2008-09-15| 454.70
#2008-09-16| 445.90
#2008-09-17| 441.47
#2008-09-18| 434.52
#2008-09-19| 449.48
#2008-09-22| 457.63
#2008-09-23| 456.84
#2008-09-24| 454.70
#2008-09-25| 452.57
#2008-09-26| 450.49
#2008-09-29| 449.20
#2008-09-30| 450.03
#2008-10-01| 450.03
#2008-10-02| 449.50
#2008-10-03| 445.84
#2008-10-06| 435.42
#2008-10-07| 436.56
#2008-10-08| 423.44
#2008-10-09| 421.42
#2008-10-10| 405.46
#2008-10-13| 415.06
#2008-10-14| 424.12
#2008-10-15| 415.49
#2008-10-16| 400.43
#2008-10-17| 391.92
#2008-10-20| 395.24
#2008-10-21| 398.67
#2008-10-22| 390.44
#2008-10-23| 382.06
#2008-10-24| 367.46
#2008-10-27| 367.46
#2008-10-28| 354.91
#2008-10-29| 353.95
#2008-10-30| 369.05
#2008-10-31| 371.56
#2008-11-03| 390.52
#2008-11-04| 391.93
#2008-11-05| 396.67
#2008-11-06| 386.06
#2008-11-07| 383.58
#2008-11-10| 387.19
#2008-11-11| 379.28
#2008-11-12| 375.81
#2008-11-13| 370.66
#2008-11-14| 371.66
#2008-11-17| 372.70
#2008-11-18| 372.99
#2008-11-19| 369.21
#2008-11-20| 362.52
#2008-11-21| 363.78
#2008-11-24| 360.31
#2008-11-25| 362.96
#2008-11-26| 360.91
#2008-11-27| .
#2008-11-28| 363.19
#2008-12-01| 353.29
#2008-12-02| 351.22
#2008-12-03| 351.45
#2008-12-04| 351.30
#2008-12-05| 347.08
#2008-12-08| 347.08
#2008-12-09| 346.76
#2008-12-10| 356.88
#2008-12-11| 366.65
#2008-12-12| 360.20
#2008-12-15| 359.31
#2008-12-16| 363.21
#2008-12-17| 370.11
#2008-12-18| 385.66
#2008-12-19| 381.59
#2008-12-22| 379.46
#2008-12-23| 379.39
#2008-12-24| 376.62
#2008-12-25| .
#2008-12-26| 376.39
#2008-12-29| 376.39
#2008-12-30| 383.75
#2008-12-31| 383.16
#2009-01-01| .
#2009-01-02| 390.34
#2009-01-05| 399.38
#2009-01-06| 398.72
#2009-01-07| 403.07
#2009-01-08| 390.33
#2009-01-09| 395.09
#2009-01-12| 393.62
#2009-01-13| 389.37
#2009-01-14| 389.99
#2009-01-15| 379.94
#2009-01-16| 380.33
#2009-01-19| .
#2009-01-20| 369.92
#2009-01-21| 366.33
#2009-01-22| 370.14
#2009-01-23| 366.07
#2009-01-26| 366.07
#2009-01-27| 366.07
#2009-01-28| 372.98
#2009-01-29| 373.21
#2009-01-30| 371.90
#2009-02-02| 371.08
#2009-02-03| 367.74
#2009-02-04| 366.01
#2009-02-05| 369.60
#2009-02-06| 378.85
#2009-02-09| 379.00
#2009-02-10| 382.69
#2009-02-11| 378.93
#2009-02-12| 376.40
#2009-02-13| 385.35
#2009-02-16| .
#2009-02-17| 376.03
#2009-02-18| 373.77
#2009-02-19| 376.81
#2009-02-20| 370.18
#2009-02-23| 371.89
#2009-02-24| 374.21
#2009-02-25| 375.63
#2009-02-26| 374.55
#2009-02-27| 369.68
#2009-03-02| 359.38
#2009-03-03| 358.29
#2009-03-04| 356.93
#2009-03-05| 356.23
#2009-03-06| 351.26
#2009-03-09| 351.26
#2009-03-10| 352.64
#2009-03-11| 349.51
#2009-03-12| 343.75
#2009-03-13| 345.17
#2009-03-16| 345.62
#2009-03-17| 346.61
#2009-03-18| 348.71
#2009-03-19| 354.03
#2009-03-20| 357.44
#2009-03-23| 367.78
#2009-03-24| 369.22
#2009-03-25| 368.03
#2009-03-26| 372.10
#2009-03-27| 373.55
#2009-03-30| 362.04
#2009-03-31| 364.28
#2009-04-01| 370.05
#2009-04-02| 383.93
#2009-04-03| 387.21
#2009-04-06| 397.64
#2009-04-07| 390.51
#2009-04-08| 381.39
#2009-04-09| 387.86
#2009-04-10| .
#2009-04-13| 395.52
#2009-04-14| 403.77
#2009-04-15| 402.60
#2009-04-16| 406.99
#2009-04-17| 407.56
#2009-04-20| 407.63
#2009-04-21| 405.10
#2009-04-22| 406.87
#2009-04-23| 413.04
#2009-04-24| 424.36
#2009-04-27| 417.31
#2009-04-28| 408.40
#2009-04-29| 412.47
#2009-04-30| 426.13
#2009-05-01| 426.13
#2009-05-04| 438.98
#2009-05-05| 440.75
#2009-05-06| 444.93
#2009-05-07| 445.71
#2009-05-08| 447.23
#2009-05-11| 445.69
#2009-05-12| 445.08
#2009-05-13| 442.30
#2009-05-14| 436.11
#2009-05-15| 438.67
#2009-05-18| 436.73
#2009-05-19| 444.68
#2009-05-20| 454.68
#2009-05-21| 452.54
#2009-05-22| 462.10
#2009-05-25| .
#2009-05-26| 461.34
#2009-05-27| 460.49
#2009-05-28| 455.98
#2009-05-29| 460.99
#2009-06-01| 470.25
#2009-06-02| 467.88
#2009-06-03| 464.43
#2009-06-04| 468.44
#2009-06-05| 472.48
#2009-06-08| 469.06
#2009-06-09| 467.39
#2009-06-10| 476.01
#2009-06-11| 477.41
#2009-06-12| 478.03
#2009-06-15| 477.03
#2009-06-16| 469.67
#2009-06-17| 466.20
#2009-06-18| 458.28
#2009-06-19| 462.75
#2009-06-22| 456.02
#2009-06-23| 453.48
#2009-06-24| 461.71
#2009-06-25| 469.40
#2009-06-26| 470.95
#2009-06-29| 470.89
#2009-06-30| 473.91
#2009-07-01| 475.15
#2009-07-02| 476.71
#2009-07-03| .
#2009-07-06| 470.88
#2009-07-07| 471.12
#2009-07-08| 469.37
#2009-07-09| 469.71
#2009-07-10| 469.34
#2009-07-13| 464.49
#2009-07-14| 473.51
#2009-07-15| 484.82
#2009-07-16| 489.57
#2009-07-17| 496.13
#2009-07-20| 508.08
#2009-07-21| 505.92
#2009-07-22| 509.20
#2009-07-23| 512.25
#2009-07-24| 515.76
#2009-07-27| 517.19
#2009-07-28| 525.38
#2009-07-29| 518.58
#2009-07-30| 517.70
#2009-07-31| 525.10
#2009-08-03| 527.74
#2009-08-04| 533.37
#2009-08-05| 532.44
#2009-08-06| 535.37
#2009-08-07| 534.82
#2009-08-10| 535.62
#2009-08-11| 534.34
#2009-08-12| 528.09
#2009-08-13| 533.71
#2009-08-14| 533.18
#2009-08-17| 520.28
#2009-08-18| 519.48
#2009-08-19| 514.38
#2009-08-20| 520.26
#2009-08-21| 521.58
#2009-08-24| 527.70
#2009-08-25| 524.69
#2009-08-26| 524.83
#2009-08-27| 525.34
#2009-08-28| 526.41
#2009-08-31| 526.41
#2009-09-01| 524.14
#2009-09-02| 521.05
#2009-09-03| 525.23
#2009-09-04| 527.72
#2009-09-07| .
#2009-09-08| 541.91
#2009-09-09| 540.00
#2009-09-10| 542.28
#2009-09-11| 546.33
#2009-09-14| 542.13
#2009-09-15| 545.38
#2009-09-16| 550.60
#2009-09-17| 554.78
#2009-09-18| 554.93
#2009-09-21| 554.93
#2009-09-22| 554.93
#2009-09-23| 556.36
#2009-09-24| 555.81
#2009-09-25| 554.07
#2009-09-28| 548.02
#2009-09-29| 548.22
#2009-09-30| 549.26
#2009-10-01| 550.95
#2009-10-02| 547.39
#2009-10-05| 555.02
#2009-10-06| 557.12
#2009-10-07| 562.68
#2009-10-08| 572.02
#2009-10-09| 572.31
#2009-10-12| 572.43
#2009-10-13| 575.15
#2009-10-14| 585.20
#2009-10-15| 586.54
#2009-10-16| 589.57
#2009-10-19| 590.84
#2009-10-20| 593.99
#2009-10-21| 588.93
#2009-10-22| 584.57
#2009-10-23| 591.22
#2009-10-26| 588.45
#2009-10-27| 584.52
#2009-10-28| 575.01
#2009-10-29| 571.82
#2009-10-30| 575.11
#2009-11-02| 571.87
#2009-11-03| 571.37
#2009-11-04| 578.75
#2009-11-05| 578.39
#2009-11-06| 584.35
#2009-11-09| 591.61
#2009-11-10| 593.80
#2009-11-11| 592.51
#2009-11-12| 592.06
#2009-11-13| 593.08
#2009-11-16| 597.87
#2009-11-17| 599.07
#2009-11-18| 597.23
#2009-11-19| 593.24
#2009-11-20| 592.97
#2009-11-23| 593.51
#2009-11-24| 591.83
#2009-11-25| 593.62
#2009-11-26| .
#2009-11-27| 589.96
#2009-11-30| 583.06
#2009-12-01| 588.43
#2009-12-02| 592.80
#2009-12-03| 593.55
#2009-12-04| 590.91
#2009-12-07| 585.98
#2009-12-08| 585.33
#2009-12-09| 582.37
#2009-12-10| 584.78
#2009-12-11| 584.59
#2009-12-14| 586.11
#2009-12-15| 587.81
#2009-12-16| 584.31
#2009-12-17| 581.60
#2009-12-18| 581.60
#2009-12-21| 577.13
#2009-12-22| 579.19
#2009-12-23| 577.97
#2009-12-24| 580.81
#2009-12-25| .
#2009-12-28| 584.68
#2009-12-29| 586.10
#2009-12-30| 584.85
#2009-12-31| 585.92
#2010-01-01| .
#2010-01-04| 592.49
#2010-01-05| 600.32
#2010-01-06| 603.85
#2010-01-07| 604.41
#2010-01-08| 604.14
#2010-01-11| 612.23
#2010-01-12| 611.08
#2010-01-13| 608.05
#2010-01-14| 613.34
#2010-01-15| 614.04
#2010-01-18| .
#2010-01-19| 614.10
#2010-01-20| 613.15
#2010-01-21| 611.44
#2010-01-22| 604.09
#2010-01-25| 602.13
#2010-01-26| 591.78
#2010-01-27| 582.66
#2010-01-28| 586.88
#2010-01-29| 583.66
#2010-02-01| 583.66
#2010-02-02| 585.09
#2010-02-03| 590.85
#2010-02-04| 586.24
#2010-02-05| 573.77
#2010-02-08| 568.37
#2010-02-09| 567.90
#2010-02-10| 575.29
#2010-02-11| 577.40
#2010-02-12| 580.45
#2010-02-15| .
#2010-02-16| 580.45
#2010-02-17| 588.98
#2010-02-18| 586.47
#2010-02-19| 583.57
#2010-02-22| 590.07
#2010-02-23| 592.43
#2010-02-24| 592.34
#2010-02-25| 592.78
#2010-02-26| 592.78
#2010-03-01| 603.40
#2010-03-02| 605.29
#2010-03-03| 607.27
#2010-03-04| 606.86
#2010-03-05| 615.99
#2010-03-08| 631.41
#2010-03-09| 628.06
#2010-03-10| 636.34
#2010-03-11| 633.96
#2010-03-12| 631.42
#2010-03-15| 623.25
#2010-03-16| 623.65
#2010-03-17| 629.61
#2010-03-18| 628.81
#2010-03-19| 625.94
#2010-03-22| 621.10
#2010-03-23| 627.52
#2010-03-24| 630.47
#2010-03-25| 632.47
#2010-03-26| 635.88
#2010-03-29| 645.78
#2010-03-30| 646.33
#2010-03-31| 648.64
#2010-04-01| 653.41
#2010-04-02| .
#2010-04-05| 665.31
#2010-04-06| 670.69
#2010-04-07| 672.63
#2010-04-08| 667.28
#2010-04-09| 670.99
#2010-04-12| 669.56
#2010-04-13| 662.90
#2010-04-14| 669.38
#2010-04-15| 672.28
#2010-04-16| 669.80
#2010-04-19| 660.17
#2010-04-20| 668.37
#2010-04-21| 669.94
#2010-04-22| 670.85
#2010-04-23| 671.35
#2010-04-26| 675.09
#2010-04-27| 673.42
#2010-04-28| 663.92
#2010-04-29| 670.39
#2010-04-30| 677.76
#2010-05-03| 671.93
#2010-05-04| 669.13
#2010-05-05| 661.45
#2010-05-06| 653.15
#2010-05-07| 650.31
#2010-05-10| 666.47
#2010-05-11| 666.80
#2010-05-12| 669.45
#2010-05-13| 673.50
#2010-05-14| 671.16
#2010-05-17| 661.06
#2010-05-18| 661.84
#2010-05-19| 643.66
#2010-05-20| 637.10
#2010-05-21| 618.64
#2010-05-24| 614.03
#2010-05-25| 594.52
#2010-05-26| 603.76
#2010-05-27| 617.89
#2010-05-28| 617.89
#2010-05-31| .
#2010-06-01| 621.49
#2010-06-02| 620.56
#2010-06-03| 635.38
#2010-06-04| 633.82
#2010-06-07| 619.23
#2010-06-08| 620.91
#2010-06-09| 624.25
#2010-06-10| 627.73
#2010-06-11| 633.61
#2010-06-14| 641.23
#2010-06-15| 638.44
#2010-06-16| 642.55
#2010-06-17| 642.13
#2010-06-18| 652.43
#2010-06-21| 673.98
#2010-06-22| 664.08
#2010-06-23| 662.42
#2010-06-24| 660.03
#2010-06-25| 657.07
#2010-06-28| 663.11
#2010-06-29| 654.88
#2010-06-30| 654.32
#2010-07-01| 652.01
#2010-07-02| 653.82
#2010-07-05| .
#2010-07-06| 656.38
#2010-07-07| 655.69
#2010-07-08| 661.40
#2010-07-09| 667.31
#2010-07-12| 667.46
#2010-07-13| 669.94
#2010-07-14| 676.14
#2010-07-15| 671.90
#2010-07-16| 672.56
#2010-07-19| 667.00
#2010-07-20| 671.37
#2010-07-21| 673.24
#2010-07-22| 671.51
#2010-07-23| 678.54
#2010-07-26| 681.45
#2010-07-27| 684.41
#2010-07-28| 684.23
#2010-07-29| 687.23
#2010-07-30| 689.99
#2010-08-02| 694.07
#2010-08-03| 696.39
#2010-08-04| 693.35
#2010-08-05| 697.44
#2010-08-06| 698.54
#2010-08-09| 699.74
#2010-08-10| 697.61
#2010-08-11| 689.79
#2010-08-12| 684.26
#2010-08-13| 694.16
#2010-08-16| 696.60
#2010-08-17| 705.04
#2010-08-18| 708.95
#2010-08-19| 718.64
#2010-08-20| 718.00
#2010-08-23| 724.22
#2010-08-24| 721.06
#2010-08-25| 717.14
#2010-08-26| 722.50
#2010-08-27| 722.80
#2010-08-30| 730.88
#2010-08-31| 730.88
#2010-09-01| 738.57
#2010-09-02| 745.76
#2010-09-03| 745.31
#2010-09-06| .
#2010-09-07| 744.19
#2010-09-08| 745.62
#2010-09-09| 747.88
#2010-09-10| 747.88
#2010-09-13| 761.77
#2010-09-14| 768.25
#2010-09-15| 765.49
#2010-09-16| 765.49
#2010-09-17| 767.39
#2010-09-20| 768.28
#2010-09-21| 772.02
#2010-09-22| 773.73
#2010-09-23| 766.00
#2010-09-24| 763.33
#2010-09-27| 771.86
#2010-09-28| 767.88
#2010-09-29| 772.24
#2010-09-30| 775.53
#2010-10-01| 777.43
#2010-10-04| 776.06
#2010-10-05| 777.90
#2010-10-06| 782.57
#2010-10-07| 784.79
#2010-10-08| 779.64
#2010-10-11| 784.55
#2010-10-12| 782.12
#2010-10-13| 790.16
#2010-10-14| 793.67
#2010-10-15| 790.23
#2010-10-18| 781.67
#2010-10-19| 782.62
#2010-10-20| 778.34
#2010-10-21| 784.69
#2010-10-22| 783.66
#2010-10-25| 789.96
#2010-10-26| 791.78
#2010-10-27| 788.91
#2010-10-28| 788.71
#2010-10-29| 791.10
#2010-11-01| 797.64
#2010-11-02| 796.97
#2010-11-03| 798.49
#2010-11-04| 801.72
#2010-11-05| 801.72
#2010-11-08| 804.20
#2010-11-09| 806.06
#2010-11-10| 809.11
#2010-11-11| 801.70
#2010-11-12| 788.31
#2010-11-15| 782.03
#2010-11-16| 784.08
#2010-11-17| 784.08
#2010-11-18| 788.69
#2010-11-19| 794.62
#2010-11-22| 797.33
#2010-11-23| 781.51
#2010-11-24| 780.39
#2010-11-25| .
#2010-11-26| 778.26
#2010-11-29| 780.15
#2010-11-30| 771.92
#2010-12-01| 775.55
#2010-12-02| 785.26
#2010-12-03| 785.85
#2010-12-06| 788.24
#2010-12-07| 788.24
#2010-12-08| 794.17
#2010-12-09| 800.63
#2010-12-10| 794.76
#2010-12-13| 794.15
#2010-12-14| 798.75
#2010-12-15| 797.38
#2010-12-16| 790.54
#2010-12-17| 792.48
#2010-12-20| 787.72
#2010-12-21| 795.60
#2010-12-22| 800.93
#2010-12-23| 805.34
#2010-12-24| .
#2010-12-27| 808.35
#2010-12-28| 810.95
#2010-12-29| 815.69
#2010-12-30| 814.71
#2010-12-31| 814.71
#2011-01-03| 827.56
#2011-01-04| 837.45
#2011-01-05| 844.52
#2011-01-06| 847.03
#2011-01-07| 849.48
#2011-01-10| 843.29
#2011-01-11| 845.61
#2011-01-12| 851.56
#2011-01-13| 857.71
#2011-01-14| 853.93
#2011-01-17| .
#2011-01-18| 852.96
#2011-01-19| 852.41
#2011-01-20| 852.41
#2011-01-21| 839.07
#2011-01-24| 837.99
#2011-01-25| 830.41
#2011-01-26| 827.35
#2011-01-27| 830.98
#2011-01-28| 827.37
#2011-01-31| 824.76
#2011-02-01| 824.76
#2011-02-02| 835.95
#2011-02-03| 835.95
#2011-02-04| 835.95
#2011-02-07| 839.97
#2011-02-08| 843.66
#2011-02-09| 841.54
#2011-02-10| 824.63
#2011-02-11| 816.52
#2011-02-14| 823.11
#2011-02-15| 823.11
#2011-02-16| 825.53
#2011-02-17| 827.39
#2011-02-18| 836.14
#2011-02-21| .
#2011-02-22| 827.02
#2011-02-23| 824.86
#2011-02-24| 807.54
#2011-02-25| 811.28
#2011-02-28| 812.14
#2011-03-01| 822.02
#2011-03-02| 818.22
#2011-03-03| 823.76
#2011-03-04| 831.55
#2011-03-07| 827.05
#2011-03-08| 828.10
#2011-03-09| 831.58
#2011-03-10| 827.69
#2011-03-11| 816.68
#2011-03-14| 816.40
#2011-03-15| 802.39
#2011-03-16| 812.13
#2011-03-17| 810.39
#2011-03-18| 816.17
#2011-03-21| 823.09
#2011-03-22| 826.52
#2011-03-23| 829.10
#2011-03-24| 829.97
#2011-03-25| 831.26
#2011-03-28| 829.57
#2011-03-29| 831.63
#2011-03-30| 839.33
#2011-03-31| 845.71
#2011-04-01| 852.86
#2011-04-04| 854.10
#2011-04-05| 852.64
#2011-04-06| 852.90
#2011-04-07| 855.95
#2011-04-08| 854.98
#2011-04-11| 847.84
#2011-04-12| 838.43
#2011-04-13| 845.59
#2011-04-14| 840.07
#2011-04-15| 838.17
#2011-04-18| 841.52
#2011-04-19| 837.99
#2011-04-20| 844.72
#2011-04-21| 845.66
#2011-04-22| .
#2011-04-25| 848.83
#2011-04-26| 851.30
#2011-04-27| 855.43
#2011-04-28| 862.18
#2011-04-29| 863.22
#2011-05-02| 863.22
#2011-05-03| 859.25
#2011-05-04| 856.68
#2011-05-05| 848.28
#2011-05-06| 842.75
#2011-05-09| 849.12
#2011-05-10| 850.79
#2011-05-11| 860.85
#2011-05-12| 848.83
#2011-05-13| 858.41
#2011-05-16| 843.87
#2011-05-17| 843.87
#2011-05-18| 850.03
#2011-05-19| 853.23
#2011-05-20| 858.05
#2011-05-23| 838.29
#2011-05-24| 843.87
#2011-05-25| 839.48
#2011-05-26| 848.41
#2011-05-27| 857.01
#2011-05-30| .
#2011-05-31| 868.04
#2011-06-01| 868.92
#2011-06-02| 867.16
#2011-06-03| 870.41
#2011-06-06| 868.85
#2011-06-07| 869.67
#2011-06-08| 867.33
#2011-06-09| 865.64
#2011-06-10| 868.04
#2011-06-13| 857.78
#2011-06-14| 862.11
#2011-06-15| 865.93
#2011-06-16| 859.96
#2011-06-17| 867.92
#2011-06-20| 863.10
#2011-06-21| 867.74
#2011-06-22| 872.76
#2011-06-23| 867.01
#2011-06-24| 866.21
#2011-06-27| 860.80
#2011-06-28| 869.32
#2011-06-29| 875.30
#2011-06-30| 882.31
#2011-07-01| 887.51
#2011-07-04| .
#2011-07-05| 885.85
#2011-07-06| 890.00
#2011-07-07| 890.03
#2011-07-08| 896.80
#2011-07-11| 888.17
#2011-07-12| 877.36
#2011-07-13| 882.56
#2011-07-14| 887.45
#2011-07-15| 884.10
#2011-07-18| 872.93
#2011-07-19| 871.02
#2011-07-20| 877.91
#2011-07-21| 881.88
#2011-07-22| 888.41
#2011-07-25| 885.76
#2011-07-26| 892.21
#2011-07-27| 895.65
#2011-07-28| 890.11
#2011-07-29| 883.06
#2011-08-01| 897.53
#2011-08-02| 889.76
#2011-08-03| 881.46
#2011-08-04| 880.86
#2011-08-05| 857.81
#2011-08-08| 839.56
#2011-08-09| 825.04
#2011-08-10| 832.99
#2011-08-11| 835.23
#2011-08-12| 837.95
#2011-08-15| 853.42
#2011-08-16| 854.11
#2011-08-17| 857.88
#2011-08-18| 854.34
#2011-08-19| 843.82
#2011-08-22| 840.57
#2011-08-23| 846.66
#2011-08-24| 834.80
#2011-08-25| 825.47
#2011-08-26| 814.92
#2011-08-29| 817.97
#2011-08-30| 817.97
#2011-08-31| 817.97
#2011-09-01| 817.97
#2011-09-02| 837.32
#2011-09-05| .
#2011-09-06| 821.45
#2011-09-07| 826.08
#2011-09-08| 828.31
#2011-09-09| 826.18
#2011-09-12| 805.99
#2011-09-13| 799.69
#2011-09-14| 787.06
#2011-09-15| 778.76
#2011-09-16| 778.76
#2011-09-19| 763.31
#2011-09-20| 758.92
#2011-09-21| 761.83
#2011-09-22| 736.56
#2011-09-23| 721.23
#2011-09-26| 699.77
#2011-09-27| 726.27
#2011-09-28| 726.82
#2011-09-29| 732.89
#2011-09-30| 729.31
#2011-10-03| 715.41
#2011-10-04| 713.05
#2011-10-05| 723.56
#2011-10-06| 737.03
#2011-10-07| 744.21
#2011-10-10| 750.34
#2011-10-11| 755.15
#2011-10-12| 767.61
#2011-10-13| 773.66
#2011-10-14| 774.86
#2011-10-17| 795.86
#2011-10-18| 772.45
#2011-10-19| 785.87
#2011-10-20| 774.97
#2011-10-21| 769.31
#2011-10-24| 778.58
#2011-10-25| 785.34
#2011-10-26| 785.34
#2011-10-27| 800.90
#2011-10-28| 817.77
#2011-10-31| 820.89
#2011-11-01| 797.70
#2011-11-02| 792.54
#2011-11-03| 784.12
#2011-11-04| 799.59
#2011-11-07| 799.59
#2011-11-08| 796.92
#2011-11-09| 804.60
#2011-11-10| 787.25
#2011-11-11| 788.60
#2011-11-14| 795.62
#2011-11-15| 790.72
#2011-11-16| 791.39
#2011-11-17| 784.23
#2011-11-18| 776.83
#2011-11-21| 761.33
#2011-11-22| 764.54
#2011-11-23| 760.49
#2011-11-24| .
#2011-11-25| 759.84
#2011-11-28| 759.84
#2011-11-29| 772.00
#2011-11-30| 788.22
#2011-12-01| 802.60
#2011-12-02| 807.04
#2011-12-05| 806.04
#2011-12-06| 800.87
#2011-12-07| 806.21
#2011-12-08| 797.75
#2011-12-09| 785.42
#2011-12-12| 787.04
#2011-12-13| 781.81
#2011-12-14| 780.76
#2011-12-15| 781.36
#2011-12-16| 784.51
#2011-12-19| 788.67
#2011-12-20| 785.15
#2011-12-21| 798.82
#2011-12-22| 801.60
#2011-12-23| 806.67
#2011-12-26| .
#2011-12-27| 804.95
#2011-12-28| 808.99
#2011-12-29| 807.60
#2011-12-30| 822.16
#2012-01-02| .
#2012-01-03| 819.77
#2012-01-04| 817.81
#2012-01-05| 819.81
#2012-01-06| 819.44
#2012-01-09| 822.67
#2012-01-10| 827.06
#2012-01-11| 827.62
#2012-01-12| 829.13
#2012-01-13| 830.09
#2012-01-16| .
#2012-01-17| 829.88
#2012-01-18| 830.91
#2012-01-19| 832.74
#2012-01-20| 835.13
#2012-01-23| 835.13
#2012-01-24| 835.13
#2012-01-25| 842.25
#2012-01-26| 854.91
#2012-01-27| 853.45
#2012-01-30| 846.10
#2012-01-31| 853.25
#2012-02-01| 853.25
#2012-02-02| 869.11
#2012-02-03| 872.39
#2012-02-06| 872.39
#2012-02-07| 872.39
#2012-02-08| 883.07
#2012-02-09| 887.76
#2012-02-10| 880.14
#2012-02-13| 881.08
#2012-02-14| 875.85
#2012-02-15| 878.43
#2012-02-16| 865.49
#2012-02-17| 874.57
#2012-02-20| .
#2012-02-21| 886.11
#2012-02-22| 882.64
#2012-02-23| 882.71
#2012-02-24| 884.86
#2012-02-27| 881.79
#2012-02-28| 884.27
#2012-02-29| 895.98
#2012-03-01| 896.00
#2012-03-02| 900.36
#2012-03-05| 897.55
#2012-03-06| 896.01
#2012-03-07| 887.14
#2012-03-08| 894.09
#2012-03-09| 895.73
#2012-03-12| 882.95
#2012-03-13| 880.22
#2012-03-14| 882.53
#2012-03-15| 882.97
#2012-03-16| 880.00
#2012-03-19| 882.71
#2012-03-20| 876.48
#2012-03-21| 880.83
#2012-03-22| 878.95
#2012-03-23| 880.83
#2012-03-26| 878.00
#2012-03-27| 886.88
#2012-03-28| 881.80
#2012-03-29| 880.91
#2012-03-30| 888.16
#2012-04-02| 895.50
#2012-04-03| 899.45
#2012-04-04| 890.56
#2012-04-05| 885.97
#2012-04-06| .
#2012-04-09| 884.12
#2012-04-10| 884.88
#2012-04-11| 884.88
#2012-04-12| 890.24
#2012-04-13| 895.36
#2012-04-16| 888.83
#2012-04-17| 887.53
#2012-04-18| 889.37
#2012-04-19| 887.51
#2012-04-20| 884.89
#2012-04-23| 880.14
#2012-04-24| 881.03
#2012-04-25| 880.93
#2012-04-26| 882.34
#2012-04-27| 882.20
#2012-04-30| 889.35
#2012-05-01| 889.35
#2012-05-02| 894.82
#2012-05-03| 894.59
#2012-05-04| 895.87
#2012-05-07| 888.41
#2012-05-08| 890.41
#2012-05-09| 882.66
#2012-05-10| 885.59
#2012-05-11| 882.25
#2012-05-14| 875.20
#2012-05-15| 867.65
#2012-05-16| 843.60
#2012-05-17| 848.19
#2012-05-18| 835.62
#2012-05-21| 838.18
#2012-05-22| 847.63
#2012-05-23| 837.30
#2012-05-24| 839.72
#2012-05-25| 841.69
#2012-05-28| .
#2012-05-29| 852.39
#2012-05-30| 852.75
#2012-05-31| 853.71
#2012-06-01| 843.06
#2012-06-04| 832.75
#2012-06-05| 835.42
#2012-06-06| 847.45
#2012-06-07| 854.93
#2012-06-08| 845.20
#2012-06-11| 855.47
#2012-06-12| 850.96
#2012-06-13| 853.26
#2012-06-14| 847.10
#2012-06-15| 858.13
#2012-06-18| 861.64
#2012-06-19| 867.88
#2012-06-20| 872.54
#2012-06-21| 866.10
#2012-06-22| 863.93
#2012-06-25| 862.42
#2012-06-26| 858.50
#2012-06-27| 861.83
#2012-06-28| 858.22
#2012-06-29| 866.10
#2012-07-02| 871.17
#2012-07-03| 878.15
#2012-07-04| .
#2012-07-05| 878.66
#2012-07-06| 878.70
#2012-07-09| 874.59
#2012-07-10| 879.60
#2012-07-11| 881.93
#2012-07-12| 876.72
#2012-07-13| 878.91
#2012-07-16| 885.85
#2012-07-17| 892.37
#2012-07-18| 895.89
#2012-07-19| 899.41
#2012-07-20| 900.06
#2012-07-23| 889.71
#2012-07-24| 885.89
#2012-07-25| 887.57
#2012-07-26| 881.08
#2012-07-27| 885.53
#2012-07-30| 892.51
#2012-07-31| 898.56
#2012-08-01| 904.38
#2012-08-02| 903.15
#2012-08-03| 903.52
#2012-08-06| 911.96
#2012-08-07| 908.19
#2012-08-08| 909.65
#2012-08-09| 913.40
#2012-08-10| 910.72
#2012-08-13| 909.73
#2012-08-14| 914.52
#2012-08-15| 911.25
#2012-08-16| 908.76
#2012-08-17| 907.99
#2012-08-20| 907.99
#2012-08-21| 907.99
#2012-08-22| 914.81
#2012-08-23| 921.52
#2012-08-24| 918.19
#2012-08-27| 915.51
#2012-08-28| 912.28
#2012-08-29| 908.58
#2012-08-30| 908.40
#2012-08-31| 908.40
#2012-09-03| .
#2012-09-04| 918.34
#2012-09-05| 908.49
#2012-09-06| 895.94
#2012-09-07| 900.74
#2012-09-10| 900.63
#2012-09-11| 899.90
#2012-09-12| 905.14
#2012-09-13| 911.98
#2012-09-14| 932.70
#2012-09-17| 932.70
#2012-09-18| 925.61
#2012-09-19| 929.87
#2012-09-20| 917.65
#2012-09-21| 923.92
#2012-09-24| 911.24
#2012-09-25| 913.67
#2012-09-26| 910.25
#2012-09-27| 916.02
#2012-09-28| 928.65
#2012-10-01| 931.69
#2012-10-02| 938.94
#2012-10-03| 935.14
#2012-10-04| 942.33
#2012-10-05| 942.45
#2012-10-08| 939.00
#2012-10-09| 939.62
#2012-10-10| 936.89
#2012-10-11| 937.52
#2012-10-12| 939.09
#2012-10-15| 940.26
#2012-10-16| 940.91
#2012-10-17| 950.15
#2012-10-18| 953.20
#2012-10-19| 948.99
#2012-10-22| 946.37
#2012-10-23| 946.28
#2012-10-24| 946.92
#2012-10-25| 955.58
#2012-10-26| 955.58
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 955.36
#2012-11-01| 956.20
#2012-11-02| 946.46
#2012-11-05| 942.17
#2012-11-06| 938.99
#2012-11-07| 942.51
#2012-11-08| 936.17
#2012-11-09| 936.20
#2012-11-12| 934.13
#2012-11-13| 934.13
#2012-11-14| 931.52
#2012-11-15| 931.52
#2012-11-16| 927.61
#2012-11-19| 926.50
#2012-11-20| 928.10
#2012-11-21| 926.90
#2012-11-22| .
#2012-11-23| 922.54
#2012-11-26| 919.56
#2012-11-27| 916.03
#2012-11-28| 920.39
#2012-11-29| 924.14
#2012-11-30| 926.95
#2012-12-03| 925.33
#2012-12-04| 924.35
#2012-12-05| 928.64
#2012-12-06| 927.48
#2012-12-07| 925.74
#2012-12-10| 932.90
#2012-12-11| 939.03
#2012-12-12| 945.50
#2012-12-13| 946.22
#2012-12-14| 945.09
#2012-12-17| 942.75
#2012-12-18| 950.03
#2012-12-19| 955.16
#2012-12-20| 957.33
#2012-12-21| 947.72
#2012-12-24| 952.48
#2012-12-25| 952.48
#2012-12-26| 953.13
#2012-12-27| 957.20
#2012-12-28| 961.69
#2012-12-31| 968.16
#2013-01-01| 968.16
#2013-01-02| 966.62
#2013-01-03| 978.97
#2013-01-04| 973.82
#2013-01-07| 976.93
#2013-01-08| 974.19
#2013-01-09| 975.33
#2013-01-10| 975.64
#2013-01-11| 976.77
#2013-01-14| 979.01
#2013-01-15| 982.22
#2013-01-16| 978.37
#2013-01-17| 978.58
#2013-01-18| 977.16
#2013-01-21| 946.29
#2013-01-22| 939.60
#2013-01-23| 943.58
#2013-01-24| 943.58
#2013-01-25| 943.66
#2013-01-28| 943.66
#2013-01-29| 934.35
#2013-01-30| 927.06
#2013-01-31| 919.66
#2013-02-01| 919.66
#2013-02-04| 928.94
#2013-02-05| 929.09
#2013-02-06| 916.05
#2013-02-07| 920.60
#2013-02-08| 920.95
#2013-02-11| 920.95
#2013-02-12| 920.95
#2013-02-13| 927.52
#2013-02-14| 928.35
#2013-02-15| 925.69
#2013-02-18| 919.90
#2013-02-19| 914.83
#2013-02-20| 916.54
#2013-02-21| 914.57
#2013-02-22| 922.41
#2013-02-25| 925.98
#2013-02-26| 923.81
#2013-02-27| 924.48
#2013-02-28| 935.90
#2013-03-01| 934.64
#2013-03-04| 930.67
#2013-03-05| 935.19
#2013-03-06| 940.03
#2013-03-07| 939.82
#2013-03-08| 942.30
#2013-03-11| 942.00
#2013-03-12| 942.78
#2013-03-13| 937.05
#2013-03-14| 934.04
#2013-03-15| 924.36
#2013-03-18| 918.25
#2013-03-19| 922.87
#2013-03-20| 925.97
#2013-03-21| 926.92
#2013-03-22| 927.16
#2013-03-25| 941.21
#2013-03-26| 946.89
#2013-03-27| 953.78
#2013-03-28| 958.57
#2013-03-29| 956.63
#2013-04-01| 955.30
#2013-04-02| 965.39
#2013-04-03| 967.84
#2013-04-04| 969.95
#2013-04-05| 979.70
#2013-04-08| 978.41
#2013-04-09| 987.10
#2013-04-10| 992.06
#2013-04-11| 996.09
#2013-04-12| 989.11
#2013-04-15| 987.90
#2013-04-16| 989.99
#2013-04-17| 998.68
#2013-04-18| 995.39
#2013-04-19| 994.28
#2013-04-22| 988.63
#2013-04-23| 983.16
#2013-04-24| 989.33
#2013-04-25| 995.50
#2013-04-26| 998.89
#2013-04-29| 997.86
#2013-04-30| 999.79
#2013-05-01| 999.79
#2013-05-02| 994.42
#2013-05-03| 989.97
#2013-05-06|1043.51
#2013-05-07|1058.30
#2013-05-08|1063.65
#2013-05-09|1056.82
#2013-05-10|1057.70
#2013-05-13|1063.79
#2013-05-14|1068.13
#2013-05-15|1062.09
#2013-05-16|1049.64
#2013-05-17|1047.76
#2013-05-20|1057.16
#2013-05-21|1062.81
#2013-05-22|1058.55
#2013-05-23|1046.95
#2013-05-24|1046.95
#2013-05-27|1045.84
#2013-05-28|1047.80
#2013-05-29|1041.08
#2013-05-30|1038.04
#2013-05-31|1029.65
#2013-06-03|1026.23
#2013-06-04|1036.32
#2013-06-05|1039.65
#2013-06-06|1035.00
#2013-06-07|1035.19
#2013-06-10|1031.67
#2013-06-11|1019.79
#2013-06-12|1021.92
#2013-06-13|1003.42
#2013-06-14|1019.42
#2013-06-17|1019.06
#2013-06-18|1013.92
#2013-06-19|1015.00
#2013-06-20| 993.67
#2013-06-21| 984.80
#2013-06-24| 969.39
#2013-06-25| 975.77
#2013-06-26| 978.68
#2013-06-27| 993.62
#2013-06-28|1011.16
#2013-07-01|1011.46
#2013-07-02|1009.42
#2013-07-03|1001.61
#2013-07-04|1004.19
#2013-07-05|1003.68
#2013-07-08| 991.51
#2013-07-09| 999.84
#2013-07-10|1003.14
#2013-07-11|1012.86
#2013-07-12|1013.13
#2013-07-15|1010.55
#2013-07-16|1011.79
#2013-07-17|1011.26
#2013-07-18|1012.00
#2013-07-19|1015.01
#2013-07-22|1018.92
#2013-07-23|1024.60
#2013-07-24|1024.16
#2013-07-25|1020.43
#2013-07-26|1017.02
#2013-07-29|1006.25
#2013-07-30|1004.44
#2013-07-31| 985.45
#2013-08-01| 988.17
#2013-08-02| 986.02
#2013-08-05| 995.47
#2013-08-06| 992.02
#2013-08-07| 986.67
#2013-08-08| 986.67
#2013-08-09| 986.67
#2013-08-12| 992.11
#2013-08-13| 994.58
#2013-08-14| 988.82
#2013-08-15| 987.06
#2013-08-16| 984.74
#2013-08-19| 976.11
#2013-08-20| 956.91
#2013-08-21| 954.57
#2013-08-22| 936.83
#2013-08-23| 939.11
#2013-08-26| 937.49
#2013-08-27| 920.01
#2013-08-28| 909.04
#2013-08-29| 924.34
#2013-08-30| 945.70
#2013-09-02| 943.48
#2013-09-03| 943.43
#2013-09-04| 940.60
#2013-09-05| 938.17
#2013-09-06| 933.28
#2013-09-09| 956.01
#2013-09-10| 970.49
#2013-09-11| 976.96
#2013-09-12| 974.48
#2013-09-13| 971.11
#2013-09-16| 971.11
#2013-09-17| 985.76
#2013-09-18| 988.74
#2013-09-19|1026.84
#2013-09-20|1027.11
#2013-09-23|1014.14
#2013-09-24|1008.69
#2013-09-25|1001.81
#2013-09-26| 998.74
#2013-09-27| 996.55
#2013-09-30| 983.74
#2013-10-01| 992.33
#2013-10-02| 995.92
#2013-10-03|1005.37
#2013-10-04|1012.50
#2013-10-07|1011.46
#2013-10-08|1009.91
#2013-10-09|1004.43
#2013-10-10|1010.90
#2013-10-11|1019.94
#2013-10-14|1018.33
#2013-10-15|1018.33
#2013-10-16|1024.59
#2013-10-17|1035.52
#2013-10-18|1035.54
#2013-10-21|1032.64
#2013-10-22|1031.69
#2013-10-23|1038.07
#2013-10-24|1042.03
#2013-10-25|1043.63
#2013-10-28|1050.77
#2013-10-29|1046.39
#2013-10-30|1047.36
#2013-10-31|1039.46
#2013-11-01|1035.72
#2013-11-04|1033.59
#2013-11-05|1033.59
#2013-11-06|1029.71
#2013-11-07|1030.81
#2013-11-08|1031.11
#2013-11-11|1023.82
#2013-11-12|1016.49
#2013-11-13|1009.27
#2013-11-14|1012.94
#2013-11-15|1016.17
#2013-11-18|1021.25
#2013-11-19|1032.85
#2013-11-20|1026.32
#2013-11-21|1016.66
#2013-11-22|1013.87
#2013-11-25|1014.37
#2013-11-26|1011.82
#2013-11-27|1009.89
#2013-11-28|1013.64
#2013-11-29|1019.06
#2013-12-02|1025.93
#2013-12-03|1025.80
#2013-12-04|1018.90
#2013-12-05|1019.66
#2013-12-06|1017.79
#2013-12-09|1033.14
#2013-12-10|1034.27
#2013-12-11|1031.19
#2013-12-12|1022.60
#2013-12-13|1022.44
#2013-12-16|1020.16
#2013-12-17|1025.25
#2013-12-18|1020.61
#2013-12-19|1010.02
#2013-12-20|1002.37
#2013-12-23| 999.28
#2013-12-24| 999.12
#2013-12-25| 999.12
#2013-12-26|1001.93
#2013-12-27|1012.92
#2013-12-30|1016.81
#2013-12-31|1020.55
#2014-01-01|1020.55
#2014-01-02|1010.27
#2014-01-03|1001.92
#2014-01-06| 998.70
#2014-01-07| 996.60
#2014-01-08| 999.82
#2014-01-09| 998.37
#2014-01-10|1000.00
#2014-01-13|1005.36
#2014-01-14|1005.36
#2014-01-15| 991.34
#2014-01-16| 982.33
#2014-01-17| 982.33
#2014-01-20| 974.04
#2014-01-21| 975.45
#2014-01-22| 975.33
#2014-01-23| 970.44
#2014-01-24| 966.86
#2014-01-27| 951.08
#2014-01-28| 955.05
#2014-01-29| 958.68
#2014-01-30| 961.63
#2014-01-31| 961.63
#2014-02-03| 961.63
#2014-02-04| 954.44
#2014-02-05| 960.59
#2014-02-06| 964.40
#2014-02-07| 967.40
#2014-02-10| 969.35
#2014-02-11| 976.03
#2014-02-12| 979.39
#2014-02-13| 975.47
#2014-02-14| 981.73
#2014-02-17| 988.32
#2014-02-18| 986.29
#2014-02-19| 992.32
#2014-02-20| 987.66
#2014-02-21| 992.86
#2014-02-24| 994.31
#2014-02-25| 998.11
#2014-02-26| 994.81
#2014-02-27| 996.33
#2014-02-28| 999.64
#2014-03-03| 992.53
#2014-03-04| 995.84
#2014-03-05| 998.78
#2014-03-06|1006.59
#2014-03-07|1006.00
#2014-03-10| 993.24
#2014-03-11| 997.85
#2014-03-12| 989.78
#2014-03-13| 993.41
#2014-03-14| 984.18
#2014-03-17| 989.92
#2014-03-18| 994.40
#2014-03-19| 991.73
#2014-03-20| 986.21
#2014-03-21| 983.93
#2014-03-24| 993.77
#2014-03-25| 993.70
#2014-03-26| 996.20
#2014-03-27|1001.72
#2014-03-28|1011.15
#2014-03-31|1013.55
#2014-04-01|1013.63
#2014-04-02|1014.42
#2014-04-03|1013.74
#2014-04-04|1013.53
#2014-04-07|1019.73
#2014-04-08|1023.03
#2014-04-09|1029.33
#2014-04-10|1034.11
#2014-04-11|1025.61
#2014-04-14|1020.13
#2014-04-15|1023.75
#2014-04-16|1020.68
#2014-04-17|1024.49
#2014-04-18|1024.48
#2014-04-21|1026.69
#2014-04-22|1023.72
#2014-04-23|1024.68
#2014-04-24|1022.47
#2014-04-25|1019.41
#2014-04-28|1018.36
#2014-04-29|1024.60
#2014-04-30|1028.34
#2014-05-01|1028.34
#2014-05-02|1027.33
#2014-05-05|1025.48
#2014-05-06|1026.62
#2014-05-07|1026.94
#2014-05-08|1032.81
#2014-05-09|1037.66
#2014-05-12|1034.44
#2014-05-13|1034.44
#2014-05-14|1047.57
#2014-05-15|1045.73
#2014-05-16|1044.46
#2014-05-19|1052.62
#2014-05-20|1046.25
#2014-05-21|1046.83
#2014-05-22|1048.07
#2014-05-23|1044.90
#2014-05-26|1041.66
#2014-05-27|1041.92
#2014-05-28|1042.65
#2014-05-29|1048.35
#2014-05-30|1046.48
#2014-06-02|1039.28
#2014-06-03|1044.51
#2014-06-04|1038.05
#2014-06-05|1042.97
#2014-06-06|1045.01
#2014-06-09|1049.14
#2014-06-10|1054.05
#2014-06-11|1053.39
#2014-06-12|1052.41
#2014-06-13|1049.93
#2014-06-16|1045.33
#2014-06-17|1047.95
#2014-06-18|1045.68
#2014-06-19|1055.60
#2014-06-20|1054.15
#2014-06-23|1054.68
#2014-06-24|1060.20
#2014-06-25|1054.27
#2014-06-26|1057.13
#2014-06-27|1054.48
#2014-06-30|1055.65
#2014-07-01|1055.32
#2014-07-02|1060.21
#2014-07-03|1063.58
#2014-07-04|1065.41
#2014-07-07|1069.89
#2014-07-08|1076.36
#2014-07-09|1075.39
#2014-07-10|1074.33
#2014-07-11|1067.14
#2014-07-14|1070.09
#2014-07-15|1070.09
#2014-07-16|1070.06
#2014-07-17|1072.79
#2014-07-18|1063.61
#2014-07-21|1063.83
#2014-07-22|1064.51
#2014-07-23|1068.08
#2014-07-24|1067.27
#2014-07-25|1068.02
#2014-07-28|1068.02
#2014-07-29|1068.02
#2014-07-30|1065.79
#2014-07-31|1057.78
#2014-08-01|1047.29
#2014-08-04|1058.15
#2014-08-05|1063.60
#2014-08-06|1056.87
#2014-08-07|1052.49
#2014-08-08|1039.83
#2014-08-11|1048.30
#2014-08-12|1049.76
#2014-08-13|1053.31
#2014-08-14|1059.19
#2014-08-15|1069.27
#2014-08-18|1067.47
#2014-08-19|1072.42
#2014-08-20|1072.28
#2014-08-21|1068.34
#2014-08-22|1070.99
#2014-08-25|1065.26
#2014-08-26|1065.88
#2014-08-27|1075.18
#2014-08-28|1075.86
#2014-08-29|1069.86
#2014-09-01|1069.86
#2014-09-02|1062.16
#2014-09-03|1060.73
#2014-09-04|1063.76
#2014-09-05|1063.59
#2014-09-08|1067.17
#2014-09-09|1061.78
#2014-09-10|1058.54
#2014-09-11|1059.79
#2014-09-12|1053.43
#2014-09-15|1037.75
#2014-09-16|1037.75
#2014-09-17|1038.31
#2014-09-18|1035.99
#2014-09-19|1037.23
#2014-09-22|1032.77
#2014-09-23|1029.01
#2014-09-24|1029.66
#2014-09-25|1030.62
#2014-09-26|1028.43
#2014-09-29|1024.90
#2014-09-30|1024.49
#2014-10-01|1025.37
#2014-10-02|1027.99
#2014-10-03|1026.31
#2014-10-06|1026.31
#2014-10-07|1021.30
#2014-10-08|1011.03
#2014-10-09|1022.48
#2014-10-10|1006.93
#2014-10-13| 997.90
#2014-10-14| 996.12
#2014-10-15| 986.46
#2014-10-16| 972.73
#2014-10-17| 988.57
#2014-10-20| 998.38
#2014-10-21| 997.44
#2014-10-22| 997.44
#2014-10-23|1002.57
#2014-10-24|1005.90
#2014-10-27|1009.89
#2014-10-28|1009.68
#2014-10-29|1018.78
#2014-10-30|1016.89
#2014-10-31|1023.00
#2014-11-03|1013.34
#2014-11-04|1005.62
#2014-11-05| 996.61
#2014-11-06| 997.52
#2014-11-07| 989.69
#2014-11-10| 995.84
#2014-11-11| 988.37
#2014-11-12| 985.93
#2014-11-13| 984.33
#2014-11-14| 980.20
#2014-11-17| 975.63
#2014-11-18| 979.07
#2014-11-19| 980.24
#2014-11-20| 976.26
#2014-11-21| 972.45
#2014-11-24| 986.53
#2014-11-25| 987.71
#2014-11-26| 990.81
#2014-11-27| 986.52
#2014-11-28| 971.42
#2014-12-01| 931.61
#2014-12-02| 939.68
#2014-12-03| 921.75
#2014-12-04| 916.84
#2014-12-05| 911.58
#2014-12-08| 902.11
#2014-12-09| 903.19
#2014-12-10| 916.73
#2014-12-11| 904.18
#2014-12-12| 896.36
#2014-12-15| 877.48
#2014-12-16| 868.04
#2014-12-17| 874.82
#2014-12-18| 890.19
#2014-12-19| 896.32
#2014-12-22| 907.84
#2014-12-23| 907.40
#2014-12-24| 907.64
#2014-12-25| 907.64
#2014-12-26| 916.08
#2014-12-29| 915.50
#2014-12-30| 914.31
#2014-12-31| 911.91
#2015-01-01| 911.91
#2015-01-02| 903.71
#2015-01-05| 890.47
#2015-01-06| 873.93
#2015-01-07| 864.03
#2015-01-08| 875.43
#2015-01-09| 879.79
#2015-01-12| 880.17
#2015-01-13| 880.43
#2015-01-14| 876.77
#2015-01-15| 887.17
#2015-01-16| 886.54
#2015-01-19| 888.52
#2015-01-20| 878.59
#2015-01-21| 885.93
#2015-01-22| 895.84
#2015-01-23| 904.38
#2015-01-26| 897.11
#2015-01-27| 905.13
#2015-01-28| 897.49
#2015-01-29| 888.95
#2015-01-30| 888.75
#2015-02-02| 888.75
#2015-02-03| 888.75
#2015-02-04| 914.99
#2015-02-05| 912.27
#2015-02-06| 923.48
#2015-02-09| 919.32
#2015-02-10| 914.06
#2015-02-11| 904.72
#2015-02-12| 900.71
#2015-02-13| 912.45
#2015-02-16| 914.75
#2015-02-17| 913.83
#2015-02-18| 904.89
#2015-02-19| 904.89
#2015-02-20| 904.89
#2015-02-23| 902.74
#2015-02-24| 906.39
#2015-02-25| 914.29
#2015-02-26| 922.13
#2015-02-27| 916.89
#2015-03-02| 906.99
#2015-03-03| 909.80
#2015-03-04| 907.01
#2015-03-05| 897.45
#2015-03-06| 897.00
#2015-03-09| 883.86
#2015-03-10| 876.53
#2015-03-11| 871.81
#2015-03-12| 878.01
#2015-03-13| 875.98
#2015-03-16| 870.51
#2015-03-17| 875.58
#2015-03-18| 877.46
#2015-03-19| 883.64
#2015-03-20| 875.83
#2015-03-23| 881.44
#2015-03-24| 900.94
#2015-03-25| 898.65
#2015-03-26| 900.21
#2015-03-27| 893.31
#2015-03-30| 890.19
#2015-03-31| 896.81
#2015-04-01| 894.92
#2015-04-02| 905.49
#2015-04-03| 915.66
#2015-04-06| 919.05
#2015-04-07| 923.33
#2015-04-08| 923.31
#2015-04-09| 922.73
#2015-04-10| 911.91
#2015-04-13| 900.09
#2015-04-14| 901.02
#2015-04-15| 901.19
#2015-04-16| 918.30
#2015-04-17| 925.20
#2015-04-20| 927.40
#2015-04-21| 930.46
#2015-04-22| 932.86
#2015-04-23| 927.25
#2015-04-24| 947.23
#2015-04-27| 948.93
#2015-04-28| 949.16
#2015-04-29| 942.99
#2015-04-30| 930.12
#2015-05-01| 930.12
#2015-05-04| 930.12
#2015-05-05| 923.06
#2015-05-06| 929.99
#2015-05-07| 916.19
#2015-05-08| 915.66
#2015-05-11| 913.36
#2015-05-12| 905.93
#2015-05-13| 913.85
#2015-05-14| 919.88
#2015-05-15| 926.99
#2015-05-18| 932.33
#2015-05-19| 920.02
#2015-05-20| 913.77
#2015-05-21| 910.43
#2015-05-22| 910.59
#2015-05-25| 893.68
#2015-05-26| 888.30
#2015-05-27| 882.75
#2015-05-28| 881.53
#2015-05-29| 872.23
#2015-06-01| 867.13
#2015-06-02| 863.69
#2015-06-03| 870.61
#2015-06-04| 865.13
#2015-06-05| 861.61
#2015-06-08| 847.52
#2015-06-09| 846.05
#2015-06-10| 852.42
#2015-06-11| 849.15
#2015-06-12| 846.49
#2015-06-15| 839.51
#2015-06-16| 841.62
#2015-06-17| 841.74
#2015-06-18| 848.15
#2015-06-19| 841.64
#2015-06-22| 849.74
#2015-06-23| 845.36
#2015-06-24| 845.16
#2015-06-25| 836.72
#2015-06-26| 831.10
#2015-06-29| 818.88
#2015-06-30| 827.34
#2015-07-01| 843.90
#2015-07-02| 840.40
#2015-07-03| 840.40
#2015-07-06| 825.22
#2015-07-07| 822.69
#2015-07-08| 813.54
#2015-07-09| 818.76
#2015-07-10| 826.53
#2015-07-13| 824.96
#2015-07-14| 826.22
#2015-07-15| 828.91
#2015-07-16| 829.75
#2015-07-17| 829.75
#2015-07-20| 828.90
#2015-07-21| 835.17
#2015-07-22| 834.77
#2015-07-23| 828.16
#2015-07-24| 826.72
#2015-07-27| 820.54
#2015-07-28| 815.80
#2015-07-29| 816.45
#2015-07-30| 815.08
#2015-07-31| 824.54
#2015-08-03| 826.37
#2015-08-04| 817.09
#2015-08-05| 813.24
#2015-08-06| 792.96
#2015-08-07| 782.78
#2015-08-10| 769.23
#2015-08-11| 754.45
#2015-08-12| 728.01
#2015-08-13| 738.88
#2015-08-14| 715.33
#2015-08-17| 698.76
#2015-08-18| 704.22
#2015-08-19| 703.63
#2015-08-20| 695.73
#2015-08-21| 687.39
#2015-08-24| 658.28
#2015-08-25| 675.69
#2015-08-26| 676.90
#2015-08-27| 690.45
#2015-08-28| 700.59
#2015-08-31| 700.59
#2015-09-01| 705.01
#2015-09-02| 690.13
#2015-09-03| 689.68
#2015-09-04| 682.06
#2015-09-07| 667.88
#2015-09-08| 668.74
#2015-09-09| 677.44
#2015-09-10| 680.98
#2015-09-11| 680.83
#2015-09-14| 697.79
#2015-09-15| 702.28
#2015-09-16| 702.28
#2015-09-17| 725.39
#2015-09-18| 729.05
#2015-09-21| 706.64
#2015-09-22| 700.59
#2015-09-23| 682.92
#2015-09-24| 682.92
#2015-09-25| 677.49
#2015-09-28| 670.77
#2015-09-29| 663.15
#2015-09-30| 679.13
#2015-10-01| 683.11
#2015-10-02| 679.50
#2015-10-05| 692.75
#2015-10-06| 700.18
#2015-10-07| 739.00
#2015-10-08| 736.81
#2015-10-09| 761.96
#2015-10-12| 761.87
#2015-10-13| 755.09
#2015-10-14| 755.09
#2015-10-15| 766.45
#2015-10-16| 757.27
#2015-10-19| 753.18
#2015-10-20| 738.26
#2015-10-21| 736.22
#2015-10-22| 735.28
#2015-10-23| 748.78
#2015-10-26| 746.59
#2015-10-27| 735.31
#2015-10-28| 729.57
#2015-10-29| 717.72
#2015-10-30| 717.38
#2015-11-02| 716.06
#2015-11-03| 724.52
#2015-11-04| 731.35
#2015-11-05| 727.81
#2015-11-06| 724.20
#2015-11-09| 714.67
#2015-11-10| 714.67
#2015-11-11| 707.81
#2015-11-12| 706.05
#2015-11-13| 702.62
#2015-11-16| 699.82
#2015-11-17| 702.21
#2015-11-18| 699.34
#2015-11-19| 707.84
#2015-11-20| 718.96
#2015-11-23| 719.25
#2015-11-24| 730.56
#2015-11-25| 740.10
#2015-11-26| 738.93
#2015-11-27| 731.69
#2015-11-30| 727.43
#2015-12-01| 736.93
#2015-12-02| 734.29
#2015-12-03| 733.56
#2015-12-04| 732.27
#2015-12-07| 736.41
#2015-12-08| 727.55
#2015-12-09| 721.67
#2015-12-10| 718.91
#2015-12-11| 709.34
#2015-12-14| 699.78
#2015-12-15| 701.56
#2015-12-16| 704.98
#2015-12-17| 715.12
#2015-12-18| 712.48
#2015-12-21| 704.81
#2015-12-22| 711.31
#2015-12-23| 718.16
#2015-12-24| 718.16
#2015-12-25| 718.16
#2015-12-28| 723.02
#2015-12-29| 729.82
#2015-12-30| 732.42
#2015-12-31| 732.52
#2016-01-01| 732.52
#2016-01-04| 707.93
#2016-01-05| 713.70
#2016-01-06| 707.34
#2016-01-07| 701.63
#2016-01-08| 704.29
#2016-01-11| 696.42
#2016-01-12| 693.67
#2016-01-13| 698.77
#2016-01-14| 693.03
#2016-01-15| 689.62
#2016-01-18| 687.59
#2016-01-19| 695.25
#2016-01-20| 685.58
#2016-01-21| 680.04
#2016-01-22| 703.28
#2016-01-25| 703.28
#2016-01-26| 704.39
#2016-01-27| 712.10
#2016-01-28| 723.25
#2016-01-29| 747.57
#2016-02-01| 747.57
#2016-02-02| 732.29
#2016-02-03| 721.31
#2016-02-04| 743.38
#2016-02-05| 743.96
#2016-02-08| 743.96
#2016-02-09| 743.96
#2016-02-10| 742.39
#2016-02-11| 737.55
#2016-02-12| 733.48
#2016-02-15| 743.10
#2016-02-16| 745.26
#2016-02-17| 734.53
#2016-02-18| 751.14
#2016-02-19| 741.66
#2016-02-22| 744.14
#2016-02-23| 745.73
#2016-02-24| 735.88
#2016-02-25| 733.71
#2016-02-26| 736.67
#2016-02-29| 734.55
#2016-03-01| 747.06
#2016-03-02| 757.07
#2016-03-03| 761.91
#2016-03-04| 766.30
#2016-03-07| 772.30
#2016-03-08| 764.15
#2016-03-09| 761.80
#2016-03-10| 769.61
#2016-03-11| 774.33
#2016-03-14| 773.18
#2016-03-15| 764.18
#2016-03-16| 765.70
#2016-03-17| 783.97
#2016-03-18| 792.24
#2016-03-21| 791.81
#2016-03-22| 804.72
#2016-03-23| 807.47
#2016-03-24| 797.22
#2016-03-25| 791.81
#2016-03-28| 794.24
#2016-03-29| 803.46
#2016-03-30| 816.87
#2016-03-31| 825.10
#2016-04-01| 823.68
#2016-04-04| 827.57
#2016-04-05| 820.69
#2016-04-06| 822.01
#2016-04-07| 825.33
#2016-04-08| 825.71
#2016-04-11| 826.52
#2016-04-12| 827.86
#2016-04-13| 832.64
#2016-04-14| 828.91
#2016-04-15| 828.57
#2016-04-18| 819.37
#2016-04-19| 824.09
#2016-04-20| 828.21
#2016-04-21| 831.04
#2016-04-22| 825.81
#2016-04-25| 822.62
#2016-04-26| 808.37
#2016-04-27| 810.83
#2016-04-28| 807.35
#2016-04-29| 804.08
#2016-05-02| 804.08
#2016-05-03| 788.84
#2016-05-04| 782.45
#2016-05-05| 773.97
#2016-05-06| 775.94
#2016-05-09| 768.32
#2016-05-10| 762.16
#2016-05-11| 768.59
#2016-05-12| 772.37
#2016-05-13| 762.84
#2016-05-16| 758.52
#2016-05-17| 765.12
#2016-05-18| 760.97
#2016-05-19| 755.19
#2016-05-20| 753.46
#2016-05-23| 756.43
#2016-05-24| 744.81
#2016-05-25| 750.72
#2016-05-26| 754.43
#2016-05-27| 757.61
#2016-05-30| 747.82
#2016-05-31| 744.59
#2016-06-01| 742.13
#2016-06-02| 742.78
#2016-06-03| 746.26
#2016-06-06| 759.41
#2016-06-07| 773.87
#2016-06-08| 771.83
#2016-06-09| 771.00
#2016-06-10| 762.46
#2016-06-13| 753.66
#2016-06-14| 750.24
#2016-06-15| 751.79
#2016-06-16| 745.49
#2016-06-17| 749.33
#2016-06-20| 760.13
#2016-06-21| 768.24
#2016-06-22| 768.24
#2016-06-23| 772.26
#2016-06-24| 754.97
#2016-06-27| 751.27
#2016-06-28| 756.77
#2016-06-29| 766.25
#2016-06-30| 773.70
#2016-07-01| 776.21
#2016-07-04| 780.26
#2016-07-05| 772.90
#2016-07-06| 772.90
#2016-07-07| 772.90
#2016-07-08| 768.60
#2016-07-11| 780.54
#2016-07-12| 783.03
#2016-07-13| 789.20
#2016-07-14| 791.75
#2016-07-15| 798.07
#2016-07-18| 792.11
#2016-07-19| 787.25
#2016-07-20| 782.62
#2016-07-21| 774.54
#2016-07-22| 771.95
#2016-07-25| 774.20
#2016-07-26| 772.16
#2016-07-27| 770.34
#2016-07-28| 773.20
#2016-07-29| 766.75
#2016-08-01| 781.64
#2016-08-02| 777.42
#2016-08-03| 767.43
#2016-08-04| 772.15
#2016-08-05| 781.62
#2016-08-08| 783.03
#2016-08-09| 784.64
#2016-08-10| 794.54
#2016-08-11| 794.13
#2016-08-12| 791.84
#2016-08-15| 798.81
#2016-08-16| 807.95
#2016-08-17| 799.74
#2016-08-18| 804.49
#2016-08-19| 796.84
#2016-08-22| 796.85
#2016-08-23| 791.70
#2016-08-24| 790.30
#2016-08-25| 793.39
#2016-08-26| 795.33
#2016-08-29| 789.15
#2016-08-30| 786.68
#2016-08-31| 786.68
#2016-09-01| 779.50
#2016-09-02| 778.36
#2016-09-05| 784.16
#2016-09-06| 787.90
#2016-09-07| 792.41
#2016-09-08| 795.42
#2016-09-09| 788.46
#2016-09-12| 788.46
#2016-09-13| 777.84
#2016-09-14| 768.67
#2016-09-15| 763.59
#2016-09-16| 763.59
#2016-09-19| 762.75
#2016-09-20| 763.62
#2016-09-21| 766.39
#2016-09-22| 776.46
#2016-09-23| 777.64
#2016-09-26| 773.69
#2016-09-27| 772.36
#2016-09-28| 770.65
#2016-09-29| 774.86
#2016-09-30| 764.20
#2016-10-03| 764.20
#2016-10-04| 770.66
#2016-10-05| 769.13
#2016-10-06| 770.17
#2016-10-07| 767.22
#2016-10-10| 766.91
#2016-10-11| 765.75
#2016-10-12| 760.76
#2016-10-13| 756.82
#2016-10-14| 756.79
#2016-10-17| 751.93
#2016-10-18| 762.84
#2016-10-19| 763.49
#2016-10-20| 763.64
#2016-10-21| 764.13
#2016-10-24| 767.90
#2016-10-25| 771.93
#2016-10-26| 769.05
#2016-10-27| 763.73
#2016-10-28| 761.62
#2016-10-31| 763.32
#2016-11-01| 764.42
#2016-11-02| 757.75
#2016-11-03| 753.16
#2016-11-04| 751.01
#2016-11-07| 749.81
#2016-11-08| 756.94
#2016-11-09| 744.78
#2016-11-10| 739.52
#2016-11-11| 728.90
#2016-11-14| 714.16
#2016-11-15| 720.06
#2016-11-16| 717.71
#2016-11-17| 709.92
#2016-11-18| 706.49
#2016-11-21| 706.49
#2016-11-22| 706.93
#2016-11-23| 703.97
#2016-11-24| 699.40
#2016-11-25| 699.68
#2016-11-28| 697.95
#2016-11-29| 696.80
#2016-11-30| 695.23
#2016-12-01| 698.12
#2016-12-02| 699.73
#2016-12-05| 698.08
#2016-12-06| 701.78
#2016-12-07| 702.64
#2016-12-08| 710.54
#2016-12-09| 708.40
#2016-12-12| 708.40
#2016-12-13| 709.33
#2016-12-14| 706.88
#2016-12-15| 701.68
#2016-12-16| 699.58
#2016-12-19| 697.85
#2016-12-20| 697.13
#2016-12-21| 695.77
#2016-12-22| 692.88
#2016-12-23| 690.10
#2016-12-26| 690.10
#2016-12-27| 690.50
#2016-12-28| 694.32
#2016-12-29| 697.21
#2016-12-30| 698.94
#2017-01-02| 698.94
#2017-01-03| 696.34
#2017-01-04| 700.00
#2017-01-05| 706.73
#2017-01-06| 714.60
#2017-01-09| 711.21
#2017-01-10| 713.44
#2017-01-11| 716.77
#2017-01-12| 720.38
#2017-01-13| 716.55
#2017-01-16| 710.81
#2017-01-17| 713.87
#2017-01-18| 717.64
#2017-01-19| 717.92
#2017-01-20| 717.19
#2017-01-23| 720.69
#2017-01-24| 725.63
#2017-01-25| 725.90
#2017-01-26| 731.17
#2017-01-27| 728.55
#2017-01-30| 728.55
#2017-01-31| 720.93
#2017-02-01| 720.93
#2017-02-02| 723.22
#2017-02-03| 727.80
#2017-02-06| 730.76
#2017-02-07| 727.94
#2017-02-08| 728.27
#2017-02-09| 728.27
#2017-02-10| 731.45
#2017-02-13| 735.18
#2017-02-14| 734.25
#2017-02-15| 735.22
#2017-02-16| 734.53
#2017-02-17| 734.50
#2017-02-20| 736.21
#2017-02-21| 734.48
#2017-02-22| 736.46
#2017-02-23| 735.83
#2017-02-24| 735.15
#2017-02-27| 734.19
#2017-02-28| 734.66
#2017-03-01| 734.60
#2017-03-02| 741.84
#2017-03-03| 737.60
#2017-03-06| 747.02
#2017-03-07| 749.47
#2017-03-08| 746.77
#2017-03-09| 742.34
#2017-03-10| 743.18
#2017-03-13| 746.18
#2017-03-14| 745.86
#2017-03-15| 744.03
#2017-03-16| 754.79
#2017-03-17| 758.57
#2017-03-20| 761.59
#2017-03-21| 763.62
#2017-03-22| 760.65
#2017-03-23| 761.32
#2017-03-24| 761.33
#2017-03-27| 763.11
#2017-03-28| 768.07
#2017-03-29| 765.75
#2017-03-30| 764.66
#2017-03-31| 759.80
#2017-04-03| 762.48
#2017-04-04| 763.20
#2017-04-05| 761.94
#2017-04-06| 758.43
#2017-04-07| 759.65
#2017-04-10| 759.51
#2017-04-11| 758.66
#2017-04-12| 763.14
#2017-04-13| 763.44
#2017-04-14| 759.98
#2017-04-17| 762.22
#2017-04-18| 765.26
#2017-04-19| 767.36
#2017-04-20| 769.36
#2017-04-21| 775.20
#2017-04-24| 775.20
#2017-04-25| 784.86
#2017-04-26| 792.27
#2017-04-27| 792.06
#2017-04-28| 794.83
#2017-05-01| 794.83
#2017-05-02| 802.02
#2017-05-03| 800.95
#2017-05-04| 795.16
#2017-05-05| 794.66
#2017-05-08| 797.98
#2017-05-09| 795.40
#2017-05-10| 795.40
#2017-05-11| 799.19
#2017-05-12| 801.03
#2017-05-15| 806.21
#2017-05-16| 805.24
#2017-05-17| 804.77
#2017-05-18| 800.99
#2017-05-19| 803.11
#2017-05-22| 808.77
#2017-05-23| 807.33
#2017-05-24| 808.45
#2017-05-25| 814.39
#2017-05-26| 814.23
#2017-05-29| 809.70
#2017-05-30| 807.76
#2017-05-31| 809.80
#2017-06-01| 808.93
#2017-06-02| 817.36
#2017-06-05| 826.14
#2017-06-06| 827.16
#2017-06-07| 826.50
#2017-06-08| 825.61
#2017-06-09| 828.93
#2017-06-12| 828.93
#2017-06-13| 826.93
#2017-06-14| 832.87
#2017-06-15| 829.09
#2017-06-16| 827.23
#2017-06-19| 825.80
#2017-06-20| 821.27
#2017-06-21| 817.12
#2017-06-22| 818.03
#2017-06-23| 819.67
#2017-06-26| 819.67
#2017-06-27| 819.67
#2017-06-28| 814.80
#2017-06-29| 816.11
#2017-06-30| 813.33
#2017-07-03| 813.76
#2017-07-04| 812.02
#2017-07-05| 815.16
#2017-07-06| 814.71
#2017-07-07| 810.01
#2017-07-10| 808.83
#2017-07-11| 807.80
#2017-07-12| 810.66
#2017-07-13| 810.08
#2017-07-14| 811.45
#2017-07-17| 812.10
#2017-07-18| 812.23
#2017-07-19| 812.74
#2017-07-20| 811.12
#2017-07-21| 814.54
#2017-07-24| 817.16
#2017-07-25| 816.58
#2017-07-26| 817.09
#2017-07-27| 820.64
#2017-07-28| 818.30
#2017-07-31| 815.21
#2017-08-01| 817.30
#2017-08-02| 819.63
#2017-08-03| 820.73
#2017-08-04| 822.90
#2017-08-07| 823.82
#2017-08-08| 825.34
#2017-08-09| 824.03
#2017-08-10| 823.58
#2017-08-11| 816.99
#2017-08-14| 819.40
#2017-08-15| 819.49
#2017-08-16| 819.93
#2017-08-17| 821.72
#2017-08-18| 823.52
#2017-08-21| 821.48
#2017-08-22| 824.02
#2017-08-23| 823.74
#2017-08-24| 825.19
#2017-08-25| 823.66
#2017-08-28| 825.18
#2017-08-29| 822.53
#2017-08-30| 826.66
#2017-08-31| 826.66
#2017-09-01| 826.66
#2017-09-04| 826.66
#2017-09-05| 828.35
#2017-09-06| 834.22
#2017-09-07| 845.75
#2017-09-08| 847.04
#2017-09-11| 848.06
#2017-09-12| 848.75
#2017-09-13| 849.18
#2017-09-14| 844.62
#2017-09-15| 850.94
#2017-09-18| 850.10
#2017-09-19| 845.99
#2017-09-20| 846.09
#2017-09-21| 842.60
#2017-09-22| 842.60
#2017-09-25| 839.54
#2017-09-26| 837.48
#2017-09-27| 832.90
#2017-09-28| 827.75
#2017-09-29| 831.12
#2017-10-02| 828.38
#2017-10-03| 829.61
#2017-10-04| 832.36
#2017-10-05| 831.19
#2017-10-06| 832.01
#2017-10-09| 832.80
#2017-10-10| 835.27
#2017-10-11| 833.57
#2017-10-12| 832.28
#2017-10-13| 832.74
#2017-10-16| 834.51
#2017-10-17| 831.50
#2017-10-18| 831.50
#2017-10-19| 829.96
#2017-10-20| 828.69
#2017-10-23| 825.48
#2017-10-24| 823.64
#2017-10-25| 825.37
#2017-10-26| 823.75
#2017-10-27| 827.96
#2017-10-30| 830.70
#2017-10-31| 831.40
#2017-11-01| 831.22
#2017-11-02| 829.01
#2017-11-03| 828.78
#2017-11-06| 831.58
#2017-11-07| 834.99
#2017-11-08| 833.47
#2017-11-09| 838.82
#2017-11-10| 840.53
#2017-11-13| 838.35
#2017-11-14| 836.41
#2017-11-15| 835.73
#2017-11-16| 831.48
#2017-11-17| 835.58
#2017-11-20| 835.62
#2017-11-21| 837.69
#2017-11-22| 847.95
#2017-11-23| 849.00
#2017-11-24| 844.52
#2017-11-27| 846.81
#2017-11-28| 846.21
#2017-11-29| 854.04
#2017-11-30| 852.69
#2017-12-01| 852.69
#2017-12-04| 857.59
#2017-12-05| 861.24
#2017-12-06| 855.54
#2017-12-07| 852.01
#2017-12-08| 853.60
#2017-12-11| 855.67
#2017-12-12| 860.11
#2017-12-13| 862.80
#2017-12-14| 872.68
#2017-12-15| 872.09
#2017-12-18| 871.80
#2017-12-19| 869.13
#2017-12-20| 876.33
#2017-12-21| 875.42
#2017-12-22| 880.17
#2017-12-25| 880.17
#2017-12-26| 879.09
#2017-12-27| 886.48
#2017-12-28| 892.98
#2017-12-29| 908.21
#2018-01-01| 908.21
#2018-01-02| 904.80
#2018-01-03| 913.01
#2018-01-04| 920.58
#2018-01-05| 931.27
#2018-01-08| 939.75
#2018-01-09| 933.35
#2018-01-10| 932.00
#2018-01-11| 932.46
#2018-01-12| 940.34
#2018-01-15| 943.77
#2018-01-16| 943.57
#2018-01-17| 946.75
#2018-01-18| 943.62
#2018-01-19| 952.15
#2018-01-22| 956.00
#2018-01-23| 961.77
#2018-01-24| 963.55
#2018-01-25| 975.34
#2018-01-26| 982.52
#2018-01-29| 987.31
#2018-01-30| 979.87
#2018-01-31| 979.87
#2018-02-01| 979.87
#2018-02-02| 982.14
#2018-02-05| 967.85
#2018-02-06| 942.79
#2018-02-07| 956.95
#2018-02-08| 953.60
#2018-02-09| 940.99
#2018-02-12| 945.44
#2018-02-13| 946.80
#2018-02-14| 953.34
#2018-02-15| 962.65
#2018-02-16| 962.65
#2018-02-19| 972.32
#2018-02-20| 968.33
#2018-02-21| 969.10
#2018-02-22| 965.67
#2018-02-23| 968.89
#2018-02-26| 970.11
#2018-02-27| 975.53
#2018-02-28| 963.89
#2018-03-01| 964.37
#2018-03-02| 966.75
#2018-03-05| 958.69
#2018-03-06| 960.10
#2018-03-07| 951.93
#2018-03-08| 950.76
#2018-03-09| 952.06
#2018-03-12| 963.64
#2018-03-13| 967.07
#2018-03-14| 967.64
#2018-03-15| 960.46
#2018-03-16| 963.65
#2018-03-19| 962.20
#2018-03-20| 966.22
#2018-03-21| 968.15
#2018-03-22| 976.06
#2018-03-23| 969.00
#2018-03-26| 971.12
#2018-03-27| 977.89
#2018-03-28| 978.40
#2018-03-29| 977.23
#2018-03-30| 981.04
#2018-04-02| 981.27
#2018-04-03| 975.68
#2018-04-04| 956.93
#2018-04-05| 969.41
#2018-04-06| 967.35
#2018-04-09| 973.84
#2018-04-10| 981.84
#2018-04-11| 985.91
#2018-04-12| 986.90
#2018-04-13| 983.41
#2018-04-16| 986.26
#2018-04-17| 984.01
#2018-04-18| 984.60
#2018-04-19| 992.46
#2018-04-20| 986.33
#2018-04-23| 981.41
#2018-04-24| 970.24
#2018-04-25| 961.33
#2018-04-26| 962.62
#2018-04-27| 968.91
#2018-04-30| 972.25
#2018-05-01| 972.25
#2018-05-02| 959.98
#2018-05-03| 958.97
#2018-05-04| 953.56
#2018-05-07| 945.24
#2018-05-08| 952.79
#2018-05-09| 952.79
#2018-05-10| 952.79
#2018-05-11| 952.79
#2018-05-14| 949.22
#2018-05-15| 947.06
#2018-05-16| 949.74
#2018-05-17| 944.77
#2018-05-18| 943.26
#2018-05-21| 942.37
#2018-05-22| 943.45
#2018-05-23| 921.10
#2018-05-24| 907.27
#2018-05-25| 919.47
#2018-05-28| 909.55
#2018-05-29| 909.55
#2018-05-30| 874.84
#2018-05-31| 888.02
#2018-06-01| 896.06
#2018-06-04| 898.96
#2018-06-05| 903.17
#2018-06-06| 914.34
#2018-06-07| 918.38
#2018-06-08| 912.79
#2018-06-11| 912.89
#2018-06-12| 905.81
#2018-06-13| 906.27
#2018-06-14| 905.67
#2018-06-15| 905.67
#2018-06-18| 896.24
#2018-06-19| 881.29
#2018-06-20| 879.84
#2018-06-21| 868.47
#2018-06-22| 872.38
#2018-06-25| 861.90
#2018-06-26| 860.45
#2018-06-27| 853.87
#2018-06-28| 851.58
#2018-06-29| 866.98
#2018-07-02| 863.30
#2018-07-03| 858.74
#2018-07-04| 863.54
#2018-07-05| 866.03
#2018-07-06| 853.39
#2018-07-09| 854.81
#2018-07-10| 865.22
#2018-07-11| 861.57
#2018-07-12| 870.22
#2018-07-13| 877.97
#2018-07-16| 884.13
#2018-07-17| 887.49
#2018-07-18| 892.46
#2018-07-19| 896.19
#2018-07-20| 894.99
#2018-07-23| 898.41
#2018-07-24| 900.13
#2018-07-25| 902.41
#2018-07-26| 902.95
#2018-07-27| 903.11
#2018-07-30| 904.65
#2018-07-31| 910.22
#2018-08-01| 911.77
#2018-08-02| 904.21
#2018-08-03| 904.30
#2018-08-06| 904.15
#2018-08-07| 910.55
#2018-08-08| 918.38
#2018-08-09| 918.08
#2018-08-10| 916.41
#2018-08-13| 902.72
#2018-08-14| 901.87
#2018-08-15| 901.53
#2018-08-16| 896.81
#2018-08-17| 900.03
#2018-08-20| 902.98
#2018-08-21| 909.55
#2018-08-22| 909.55
#2018-08-23| 914.66
#2018-08-24| 911.67
#2018-08-27| 915.66
#2018-08-28| 922.02
#2018-08-29| 917.49
#2018-08-30| 916.14
#2018-08-31| 916.14
#2018-09-03| 908.91
#2018-09-04| 906.48
#2018-09-05| 897.67
#2018-09-06| 898.21
#2018-09-07| 899.01
#2018-09-10| 899.01
#2018-09-11| 899.01
#2018-09-12| 888.69
#2018-09-13| 892.09
#2018-09-14| 898.95
#2018-09-17| 898.95
#2018-09-18| 892.36
#2018-09-19| 895.88
#2018-09-20| 898.41
#2018-09-21| 903.03
#2018-09-24| 898.51
#2018-09-25| 894.44
#2018-09-26| 896.94
#2018-09-27| 898.15
#2018-09-28| 899.94
#2018-10-01| 898.59
#2018-10-02| 901.50
#2018-10-03| 901.67
#2018-10-04| 897.13
#2018-10-05| 891.13
#2018-10-08| 884.22
#2018-10-09| 883.08
#2018-10-10| 862.79
#2018-10-11| 850.27
#2018-10-12| 860.47
#2018-10-15| 859.14
#2018-10-16| 864.30
#2018-10-17| 866.26
#2018-10-18| 864.03
#2018-10-19| 862.42
#2018-10-22| 857.23
#2018-10-23| 844.23
#2018-10-24| 840.30
#2018-10-25| 834.90
#2018-10-26| 833.20
#2018-10-29| 830.85
#2018-10-30| 832.27
#2018-10-31| 845.80
#2018-11-01| 847.12
#2018-11-02| 855.18
#2018-11-05| 847.28
#2018-11-06| 847.28
#2018-11-07| 851.98
#2018-11-08| 855.01
#2018-11-09| 846.21
#2018-11-12| 837.08
#2018-11-13| 831.97
#2018-11-14| 833.66
#2018-11-15| 837.97
#2018-11-16| 845.79
#2018-11-19| 848.27
#2018-11-20| 848.27
#2018-11-21| 840.93
#2018-11-22| 840.12
#2018-11-23| 840.50
#2018-11-26| 844.44
#2018-11-27| 833.42
#2018-11-28| 833.59
#2018-11-29| 840.76
#2018-11-30| 832.51
#2018-12-03| 845.71
#2018-12-04| 845.88
#2018-12-05| 842.72
#2018-12-06| 836.64
#2018-12-07| 835.60
#2018-12-10| 824.88
#2018-12-11| 818.05
#2018-12-12| 822.92
#2018-12-13| 829.05
#2018-12-14| 822.22
#2018-12-17| 811.87
#2018-12-18| 806.32
#2018-12-19| 816.20
#2018-12-20| 815.68
#2018-12-21| 823.00
#2018-12-24| 829.33
#2018-12-25| 829.33
#2018-12-26| 825.09
#2018-12-27| 836.83
#2018-12-28| 840.71
#2018-12-31| 843.77
#2019-01-01| 843.77
#2019-01-02| 832.38
#2019-01-03| 833.96
#2019-01-04| 832.32
#2019-01-07| 841.86
#2019-01-08| 838.92
#2019-01-09| 840.56
#2019-01-10| 849.61
#2019-01-11| 853.04
#2019-01-14| 848.91
#2019-01-15| 849.79
#2019-01-16| 846.35
#2019-01-17| 851.29
#2019-01-18| 855.85
#2019-01-21| 855.85
#2019-01-22| 855.73
#2019-01-23| 847.30
#2019-01-24| 849.95
#2019-01-25| 858.84
#2019-01-28| 859.23
#2019-01-29| 855.47
#2019-01-30| 852.80
#2019-01-31| 854.41
#2019-02-01| 854.41
#2019-02-04| 857.16
#2019-02-05| 857.16
#2019-02-06| 857.16
#2019-02-07| 867.24
#2019-02-08| 864.26
#2019-02-11| 863.87
#2019-02-12| 860.96
#2019-02-13| 862.46
#2019-02-14| 862.14
#2019-02-15| 859.84
#2019-02-18| 862.01
#2019-02-19| 870.04
#2019-02-20| 884.49
#2019-02-21| 886.04
#2019-02-22| 880.54
#2019-02-25| 882.11
#2019-02-26| 879.69
#2019-02-27| 877.33
#2019-02-28| 872.74
#2019-03-01| 866.12
#2019-03-04| 863.58
#2019-03-05| 861.88
#2019-03-06| 860.64
#2019-03-07| 861.79
#2019-03-08| 858.24
#2019-03-11| 851.09
#2019-03-12| 855.81
#2019-03-13| 857.61
#2019-03-14| 855.64
#2019-03-15| 859.35
#2019-03-18| 866.72
#2019-03-19| 865.61
#2019-03-20| 866.10
#2019-03-21| 856.35
#2019-03-22| 856.74
#2019-03-25| 848.50
#2019-03-26| 847.96
#2019-03-27| 844.40
#2019-03-28| 843.21
#2019-03-29| 843.73
#2019-04-01| 835.65
#2019-04-02| 836.34
#2019-04-03| 843.94
#2019-04-04| 843.85
#2019-04-05| 841.17
#2019-04-08| 839.03
#2019-04-09| 839.77
#2019-04-10| 835.67
#2019-04-11| 825.98
#2019-04-12| 828.47
#2019-04-15| 830.17
#2019-04-16| 824.54
#2019-04-17| 818.64
#2019-04-18| 817.25
#2019-04-19| 820.12
#2019-04-22| 823.44
#2019-04-23| 828.04
#2019-04-24| 833.40
#2019-04-25| 830.76
#2019-04-26| 831.87
#2019-04-29| 831.98
#2019-04-30| 833.03
#2019-05-01| 833.03
#2019-05-02| 828.61
#2019-05-03| 829.49
#2019-05-06| 825.49
#2019-05-07| 827.27
#2019-05-08| 823.63
#2019-05-09| 815.34
#2019-05-10| 811.21
#2019-05-13| 805.01
#2019-05-14| 802.67
#2019-05-15| 807.39
#2019-05-16| 802.54
#2019-05-17| 803.42
#2019-05-20| 803.42
#2019-05-21| 800.15
#2019-05-22| 800.15
#2019-05-23| 798.35
#2019-05-24| 796.16
#2019-05-27| 798.37
#2019-05-28| 805.34
#2019-05-29| 808.46
#2019-05-30| 817.90
#2019-05-31| 826.00
#2019-06-03| 830.51
#2019-06-04| 826.69
#2019-06-05| 826.69
#2019-06-06| 826.69
#2019-06-07| 831.88
#2019-06-10| 834.56
#2019-06-11| 831.63
#2019-06-12| 833.78
#2019-06-13| 828.45
#2019-06-14| 825.10
#2019-06-17| 823.64
#2019-06-18| 829.22
#2019-06-19| 837.57
#2019-06-20| 848.72
#2019-06-21| 851.40
#2019-06-24| 850.47
#2019-06-25| 850.65
#2019-06-26| 848.31
#2019-06-27| 848.68
#2019-06-28| 850.97
#2019-07-01| 855.82
#2019-07-02| 860.24
#2019-07-03| 860.50
#2019-07-04| 860.53
#2019-07-05| 856.51
#2019-07-08| 853.39
#2019-07-09| 855.67
#2019-07-10| 854.68
#2019-07-11| 859.13
#2019-07-12| 855.67
#2019-07-15| 858.17
#2019-07-16| 856.13
#2019-07-17| 849.70
#2019-07-18| 845.99
#2019-07-19| 851.06
#2019-07-22| 850.28
#2019-07-23| 848.94
#2019-07-24| 848.05
#2019-07-25| 849.90
#2019-07-26| 844.78
#2019-07-29| 840.00
#2019-07-30| 840.00
#2019-07-31| 834.17
#2019-08-01| 832.50
#2019-08-02| 824.26
#2019-08-05| 811.03
#2019-08-06| 809.90
#2019-08-07| 805.33
#2019-08-08| 811.45
#2019-08-09| 811.35
#2019-08-12| 811.35
#2019-08-13| 797.25
#2019-08-14| 802.65
#2019-08-15| 800.58
#2019-08-16| 802.41
#2019-08-19| 801.84
#2019-08-20| 802.96
#2019-08-21| 800.56
#2019-08-22| 801.25
#2019-08-23| 805.35
#2019-08-26| 797.93
#2019-08-27| 793.33
#2019-08-28| 792.45
#2019-08-29| 792.07
#2019-08-30| 802.53
#2019-09-02| 802.53
#2019-09-03| 789.42
#2019-09-04| 796.27
#2019-09-05| 798.90
#2019-09-06| 803.33
#2019-09-09| 803.33
#2019-09-10| 802.82
#2019-09-11| 804.07
#2019-09-12| 807.01
#2019-09-13| 808.37
#2019-09-16| 808.37
#2019-09-17| 805.84
#2019-09-18| 806.27
#2019-09-19| 802.77
#2019-09-20| 807.55
#2019-09-23| 804.34
#2019-09-24| 802.97
#2019-09-25| 800.43
#2019-09-26| 801.78
#2019-09-27| 799.23
#2019-09-30| 799.38
#2019-10-01| 800.03
#2019-10-02| 793.52
#2019-10-03| 789.05
#2019-10-04| 787.84
#2019-10-07| 787.06
#2019-10-08| 787.74
#2019-10-09| 782.59
#2019-10-10| 783.97
#2019-10-11| 788.56
#2019-10-14| 793.72
#2019-10-15| 793.94
#2019-10-16| 797.45
#2019-10-17| 799.37
#2019-10-18| 796.70
#2019-10-21| 796.98
#2019-10-22| 797.72
#2019-10-23| 794.77
#2019-10-24| 795.40
#2019-10-25| 794.93
#2019-10-28| 794.93
#2019-10-29| 799.94
#2019-10-30| 801.30
#2019-10-31| 811.53
#2019-11-01| 812.16
#2019-11-04| 820.05
#2019-11-05| 825.80
#2019-11-06| 823.04
#2019-11-07| 829.21
#2019-11-08| 828.15
#2019-11-11| 825.97
#2019-11-12| 825.83
#2019-11-13| 817.06
#2019-11-14| 815.77
#2019-11-15| 817.48
#2019-11-18| 820.72
#2019-11-19| 821.05
#2019-11-20| 817.45
#2019-11-21| 812.67
#2019-11-22| 813.82
#2019-11-25| 810.41
#2019-11-26| 804.92
#2019-11-27| 808.48
#2019-11-28| 806.87
#2019-11-29| 797.47
#2019-12-02| 799.25
#2019-12-03| 795.50
#2019-12-04| 794.96
#2019-12-05| 798.96
#2019-12-06| 802.14
#2019-12-09| 798.94
#2019-12-10| 798.76
#2019-12-11| 800.41
#2019-12-12| 802.99
#2019-12-13| 809.40
#2019-12-16| 807.87
#2019-12-17| 812.11
#2019-12-18| 825.45
#2019-12-19| 822.26
#2019-12-20| 829.68
#2019-12-23| 830.70
#2019-12-24| 827.15
#2019-12-25| 827.15
#2019-12-26| 827.50
#2019-12-27| 832.96
#2019-12-30| 840.10
#2019-12-31| 831.17
#2020-01-01| 831.17
#2020-01-02| 838.97
#2020-01-03| 840.56
#2020-01-06| 834.46
#2020-01-07| 842.42
#2020-01-08| 829.33
#2020-01-09| 834.94
#2020-01-10| 836.14
#2020-01-13| 835.49
#2020-01-14| 830.94
#2020-01-15| 833.00
#2020-01-16| 837.54
#2020-01-17| 841.79
#2020-01-20| 838.79
#2020-01-21| 835.84
#2020-01-22| 832.61
#2020-01-23| 829.93
#2020-01-24| 830.86
#2020-01-27| 830.86
#2020-01-28| 814.52
#2020-01-29| 815.10
#2020-01-30| 811.45
#2020-01-31| 801.84
#2020-02-03| 793.06
#2020-02-04| 800.06
#2020-02-05| 799.53
#2020-02-06| 806.82
#2020-02-07| 804.92
#2020-02-10| 797.68
#2020-02-11| 804.17
#2020-02-12| 799.55
#2020-02-13| 797.81
#2020-02-14| 800.07
#2020-02-17| 797.04
#2020-02-18| 794.45
#2020-02-19| 792.52
#2020-02-20| 787.57
#2020-02-21| 783.51
#2020-02-24| 754.70
#2020-02-25| 759.22
#2020-02-26| 756.34
#2020-02-27| 762.74
#2020-02-28| 748.92
#2020-03-02| 742.71
#2020-03-03| 748.82
#2020-03-04| 759.89
#2020-03-05| 766.09
#2020-03-06| 758.11
#2020-03-09| 719.48
#2020-03-10| 718.69
#2020-03-11| 729.32
#2020-03-12| 711.59
#2020-03-13| 668.94
#2020-03-16| 629.80
#2020-03-17| 613.22
#2020-03-18| 599.42
#2020-03-19| 581.25
#2020-03-20| 626.47
#2020-03-23| 595.81
#2020-03-24| 615.61
#2020-03-25| 638.16
#2020-03-26| 648.35
#2020-03-27| 657.18
#2020-03-30| 649.96
#2020-03-31| 663.25
#2020-04-01| 647.14
#2020-04-02| 652.47
#2020-04-03| 651.56
#2020-04-06| 656.95
#2020-04-07| 672.26
#2020-04-08| 666.38
#2020-04-09| 673.17
#2020-04-10| 672.42
#2020-04-13| 672.88
#2020-04-14| 680.87
#2020-04-15| 689.32
#2020-04-16| 682.04
#2020-04-17| 693.55
#2020-04-20| 697.84
#2020-04-21| 677.50
#2020-04-22| 682.34
#2020-04-23| 683.60
#2020-04-24| 678.67
#2020-04-27| 679.41
#2020-04-28| 678.60
#2020-04-29| 686.09
#2020-04-30| 706.17
#2020-05-01| 706.17
#2020-05-04| 690.13
#2020-05-05| 697.37
#2020-05-06| 687.70
#2020-05-07| 687.70
#2020-05-08| 689.81
#2020-05-11| 689.81
#2020-05-12| 689.49
#2020-05-13| 702.87
#2020-05-14| 701.21
#2020-05-15| 703.69
#2020-05-18| 704.57
#2020-05-19| 716.73
#2020-05-20| 722.04
#2020-05-21| 734.93
#2020-05-22| 721.75
#2020-05-25| 721.75
#2020-05-26| 721.75
#2020-05-27| 735.47
#2020-05-28| 737.24
#2020-05-29| 752.32
#2020-06-01| 766.28
#2020-06-02| 780.75
#2020-06-03| 798.26
#2020-06-04| 808.54
#2020-06-05| 809.85
#2020-06-08| 809.85
#2020-06-09| 820.22
#2020-06-10| 824.60
#2020-06-11| 816.11
#2020-06-12| 805.24
#2020-06-15| 777.24
#2020-06-16| 788.43
#2020-06-17| 790.49
#2020-06-18| 778.52
#2020-06-19| 781.36
#2020-06-22| 781.64
#2020-06-23| 780.78
#2020-06-24| 780.51
#2020-06-25| 773.00
#2020-06-26| 769.42
#2020-06-29| 776.35
#2020-06-30| 780.42
#2020-07-01| 792.06
#2020-07-02| 804.02
#2020-07-03| 814.42
#2020-07-06| 830.65
#2020-07-07| 828.65
#2020-07-08| 835.48
#2020-07-09| 840.94
#2020-07-10| 844.16
#2020-07-13| 856.35
#2020-07-14| 848.34
#2020-07-15| 838.84
#2020-07-16| 822.30
#2020-07-17| 845.67
#2020-07-20| 847.32
#2020-07-21| 850.76
#2020-07-22| 847.79
#2020-07-23| 859.91
#2020-07-24| 849.60
#2020-07-27| 854.39
#2020-07-28| 865.60
#2020-07-29| 868.29
#2020-07-30| 865.09
#2020-07-31| 865.09
#2020-08-03| 854.51
#2020-08-04| 858.14
#2020-08-05| 859.26
#2020-08-06| 870.62
#2020-08-07| 864.27
#2020-08-10| 855.73
#2020-08-11| 853.89
#2020-08-12| 843.94
#2020-08-13| 856.01
#2020-08-14| 846.55
#2020-08-17| 841.34
#2020-08-18| 860.86
#2020-08-19| 862.22
#2020-08-20| 862.22
#2020-08-21| 863.82
#2020-08-24| 858.43
#2020-08-25| 847.02
#2020-08-26| 847.29
#2020-08-27| 849.55
#2020-08-28| 836.18
#2020-08-31| 836.18
#2020-09-01| 839.02
#2020-09-02| 843.82
#2020-09-03| 829.48
#2020-09-04| 827.45
#2020-09-07| 826.03
#2020-09-08| 821.81
#2020-09-09| 805.91
#2020-09-10| 799.46
#2020-09-11| 814.94
#2020-09-14| 825.58
#2020-09-15| 840.45
#2020-09-16| 840.45
#2020-09-17| 828.38
#2020-09-18| 832.42
#2020-09-21| 824.88
#2020-09-22| 827.89
#2020-09-23| 819.77
#2020-09-24| 825.30
#2020-09-25| 832.10
#2020-09-28| 835.25
#2020-09-29| 836.17
#2020-09-30| 833.04
#2020-10-01| 830.49
#2020-10-02| 835.43
#2020-10-05| 845.85
#2020-10-06| 840.20
#2020-10-07| 830.77
#2020-10-08| 845.89
#2020-10-09| 855.18
#2020-10-12| 849.23
#2020-10-13| 853.34
#2020-10-14| 857.06
#2020-10-15| 851.98
#2020-10-16| 849.77
#2020-10-19| 861.23
#2020-10-20| 855.58
#2020-10-21| 837.56
#2020-10-22| 839.35
#2020-10-23| 833.95
#2020-10-26| 832.67
#2020-10-27| 840.29
#2020-10-28| 838.80
#2020-10-29| 838.80
#2020-10-30| 823.56
#2020-11-02| 816.48
#2020-11-03| 814.09
#2020-11-04| 812.05
#2020-11-05| 834.98
#2020-11-06| 853.25
#2020-11-09| 856.95
#2020-11-10| 867.33
#2020-11-11| 864.42
#2020-11-12| 871.88
#2020-11-13| 874.67
#2020-11-16| 877.24
#2020-11-17| 884.99
#2020-11-18| 884.25
#2020-11-19| 867.22
#2020-11-20| 877.57
#2020-11-23| 879.11
#2020-11-24| 865.17
#2020-11-25| 875.98
#2020-11-26| 893.48
#2020-11-27| 890.62
#2020-11-30| 873.33
#2020-12-01| 887.65
#2020-12-02| 884.52
#2020-12-03| 899.74
#2020-12-04| 898.80
#2020-12-07| 893.63
#2020-12-08| 902.95
#2020-12-09| 911.14
#2020-12-10| 917.25
#2020-12-11| 931.19
#2020-12-14| 906.92
#2020-12-15| 912.70
#2020-12-16| 924.41
#2020-12-17| 923.58
#2020-12-18| 908.77
#2020-12-21| 905.11
#2020-12-22| 893.60
#2020-12-23| 901.55
#2020-12-24| 900.09
#2020-12-25| 900.09
#2020-12-28| 903.07
#2020-12-29| 896.51
#2020-12-30| 905.15
#2020-12-31| 899.04
#2021-01-01| 899.04
#2021-01-04| 882.04
#2021-01-05| 884.27
#2021-01-06| 876.91
#2021-01-07| 875.82
#2021-01-08| 899.33
#2021-01-11| 886.24
#2021-01-12| 887.38
#2021-01-13| 903.79
#2021-01-14| 901.36
#2021-01-15| 896.12
#2021-01-18| 884.52
#2021-01-19| 877.92
#2021-01-20| 879.78
#2021-01-21| 878.71
#2021-01-22| 881.43
#2021-01-25| 874.22
#2021-01-26| 871.38
#2021-01-27| 873.29
#2021-01-28| 873.29
#2021-01-29| 871.84
#2021-02-01| 871.84
#2021-02-02| 879.22
#2021-02-03| 875.66
#2021-02-04| 875.41
#2021-02-05| 869.14
#2021-02-08| 864.93
#2021-02-09| 875.65
#2021-02-10| 882.07
#2021-02-11| 884.18
#2021-02-12| 884.18
#2021-02-15| 888.71
#2021-02-16| 888.99
#2021-02-17| 883.76
#2021-02-18| 872.22
#2021-02-19| 876.83
#2021-02-22| 867.54
#2021-02-23| 862.97
#2021-02-24| 854.82
#2021-02-25| 868.65
#2021-02-26| 865.29
#2021-03-01| 856.49
#2021-03-02| 857.21
#2021-03-03| 870.86
#2021-03-04| 863.73
#2021-03-05| 872.53
#2021-03-08| 867.97
#2021-03-09| 874.24
#2021-03-10| 881.81
#2021-03-11| 885.14
#2021-03-12| 875.41
#2021-03-15| 879.48
#2021-03-16| 880.94
#2021-03-17| 881.04
#2021-03-18| 885.00
#2021-03-19| 883.57
#2021-03-22| 877.67
#2021-03-23| 866.63
#2021-03-24| 868.24
#2021-03-25| 863.40
#2021-03-26| 865.82
#2021-03-29| 869.42
#2021-03-30| 866.07
#2021-03-31| 847.83
#2021-04-01| 854.75
#2021-04-02| 857.79
#2021-04-05| 856.73
#2021-04-06| 858.22
#2021-04-07| 869.18
#2021-04-08| 874.86
#2021-04-09| 872.24
#2021-04-12| 871.39
#2021-04-13| 864.29
#2021-04-14| 866.69
#2021-04-15| 877.94
#2021-04-16| 878.31
#2021-04-19| 874.46
#2021-04-20| 878.75
#2021-04-21| 874.29
#2021-04-22| 884.37
#2021-04-23| 887.44
#2021-04-26| 900.41
#2021-04-27| 891.57
#2021-04-28| 889.58
#2021-04-29| 889.58
#2021-04-30| 884.65
#2021-05-03| 875.62
#2021-05-04| 869.27
#2021-05-05| 862.08
#2021-05-06| 859.44
#2021-05-07| 868.18
#2021-05-10| 865.32
#2021-05-11| 859.06
#2021-05-12| 863.29
#2021-05-13| 863.29
#2021-05-14| 863.29
#2021-05-17| 861.64
#2021-05-18| 865.35
#2021-05-19| 859.31
#2021-05-20| 853.99
#2021-05-21| 847.77
#2021-05-24| 852.10
#2021-05-25| 855.82
#2021-05-26| 855.82
#2021-05-27| 862.34
#2021-05-28| 867.04
#2021-05-31| 864.06
#2021-06-01| 864.67
#2021-06-02| 872.47
#2021-06-03| 867.00
#2021-06-04| 859.81
#2021-06-07| 859.81
#2021-06-08| 865.37
#2021-06-09| 862.62
#2021-06-10| 861.20
#2021-06-11| 860.56
#2021-06-14| 863.40
#2021-06-15| 862.71
#2021-06-16| 857.74
#2021-06-17| 848.37
#2021-06-18| 861.17
#2021-06-21| 848.95
#2021-06-22| 845.36
#2021-06-23| 840.86
#2021-06-24| 833.55
#2021-06-25| 837.02
#2021-06-28| 830.05
#2021-06-29| 832.81
#2021-06-30| 823.74
#2021-07-01| 821.84
#2021-07-02| 819.26
#2021-07-05| 819.85
#2021-07-06| 821.20
#2021-07-07| 818.15
#2021-07-08| 801.96
#2021-07-09| 806.72
#2021-07-12| 801.21
#2021-07-13| 804.90
#2021-07-14| 802.35
#2021-07-15| 810.51
#2021-07-16| 808.25
#2021-07-19| 803.65
#2021-07-20| 803.65
#2021-07-21| 804.41
#2021-07-22| 810.52
#2021-07-23| 808.20
#2021-07-26| 801.13
#2021-07-27| 801.31
#2021-07-28| 799.77
#2021-07-29| 796.62
#2021-07-30| 791.60
#2021-08-02| 789.68
#2021-08-03| 792.51
#2021-08-04| 786.44
#2021-08-05| 788.70
#2021-08-06| 785.62
#2021-08-09| 788.34
#2021-08-10| 788.34
#2021-08-11| 790.64
#2021-08-12| 790.90
#2021-08-13| 791.42
#2021-08-16| 788.22
#2021-08-17| 798.43
#2021-08-18| 800.59
#2021-08-19| 792.68
#2021-08-20| 794.53
#2021-08-23| 799.32
#2021-08-24| 820.22
#2021-08-25| 830.58
#2021-08-26| 839.39
#2021-08-27| 843.27
#2021-08-30| 856.25
#2021-08-31| 856.25
#2021-09-01| 849.27
#2021-09-02| 844.01
#2021-09-03| 849.57
#2021-09-06| 847.30
#2021-09-07| 848.07
#2021-09-08| 854.62
#2021-09-09| 843.90
#2021-09-10| 846.21
#2021-09-13| 840.08
#2021-09-14| 829.90
#2021-09-15| 829.98
#2021-09-16| 829.98
#2021-09-17| 825.35
#2021-09-20| 809.07
#2021-09-21| 810.24
#2021-09-22| 811.91
#2021-09-23| 818.33
#2021-09-24| 814.83
#2021-09-27| 813.93
#2021-09-28| 823.00
#2021-09-29| 824.75
#2021-09-30| 820.50
#2021-10-01| 813.72
#2021-10-04| 814.94
#2021-10-05| 818.24
#2021-10-06| 830.19
#2021-10-07| 832.69
#2021-10-08| 836.51
#2021-10-11| 842.35
#2021-10-12| 849.70
#2021-10-13| 866.11
#2021-10-14| 865.14
#2021-10-15| 866.82
#2021-10-18| 869.09
#2021-10-19| 869.09
#2021-10-20| 870.65
#2021-10-21| 863.05
#2021-10-22| 862.04
#2021-10-25| 862.00
#2021-10-26| 859.98
#2021-10-27| 857.98
#2021-10-28| 848.89
#2021-10-29| 850.39
#2021-11-01| 831.13
#2021-11-02| 834.89
#2021-11-03| 831.10
#2021-11-04| 831.10
#2021-11-05| 829.24
#2021-11-08| 831.10
#2021-11-09| 826.08
#2021-11-10| 822.95
#2021-11-11| 819.11
#2021-11-12| 827.49
#2021-11-15| 826.34
#2021-11-16| 824.99
#2021-11-17| 825.65
#2021-11-18| 824.98
#2021-11-19| 823.71
#2021-11-22| 824.11
#2021-11-23| 819.96
#2021-11-24| 816.37
#2021-11-25| 808.71
#2021-11-26| 806.09
#2021-11-29| 807.90
#2021-11-30| 811.31
#2021-12-01| 800.70
#2021-12-02| 799.52
#2021-12-03| 799.33
#2021-12-06| 789.52
#2021-12-07| 797.34
#2021-12-08| 797.48
#2021-12-09| 802.21
#2021-12-10| 795.43
#2021-12-13| 794.56
#2021-12-14| 784.78
#2021-12-15| 787.11
#2021-12-16| 793.35
#2021-12-17| 798.44
#2021-12-20| 791.74
#2021-12-21| 793.71
#2021-12-22| 798.22
#2021-12-23| 811.64
#2021-12-24| 812.61
#2021-12-27| 824.41
#2021-12-28| 829.15
#2021-12-29| 832.41
#2021-12-30| 832.35
#2021-12-31| 843.23
#2022-01-03| 835.58
#2022-01-04| 830.32
#2022-01-05| 833.52
#2022-01-06| 823.65
#2022-01-07| 829.31
#2022-01-10| 835.42
#2022-01-11| 844.13
#2022-01-12| 844.60
#2022-01-13| 848.92
#2022-01-14| 840.59
#2022-01-17| 833.43
#2022-01-18| 833.43
#2022-01-19| 823.73
#2022-01-20| 824.38
#2022-01-21| 824.04
#2022-01-24| 819.77
#2022-01-25| 811.75
#2022-01-26| 816.03
#2022-01-27| 815.40
#2022-01-28| 819.36
#2022-01-31| 817.74
#2022-02-01| 817.74
#2022-02-02| 817.74
#2022-02-03| 824.59
#2022-02-04| 824.16
#2022-02-07| 828.35
#2022-02-08| 828.53
#2022-02-09| 839.80
#2022-02-10| 848.97
#2022-02-11| 851.12
#2022-02-14| 852.64
#2022-02-15| 860.99
#2022-02-16| 864.12
#2022-02-17| 863.42
#2022-02-18| 863.51
#2022-02-21| 856.30
#2022-02-22| 852.49
#2022-02-23| 857.05
#2022-02-24| 845.00
#2022-02-25| 855.82
#2022-02-28| 864.03
#2022-03-01| 858.75
#2022-03-02| 858.81
#2022-03-03| 870.81
#2022-03-04| 863.50
#2022-03-07| 844.02
#2022-03-08| 828.88
#2022-03-09| 836.40
#2022-03-10| 845.68
#2022-03-11| 839.89
#2022-03-14| 840.82
#2022-03-15| 835.75
#2022-03-16| 848.79
#2022-03-17| 862.27
#2022-03-18| 861.51
#2022-03-21| 858.35
#2022-03-22| 851.94
#2022-03-23| 858.17
#2022-03-24| 858.03
#2022-03-25| 865.87
#2022-03-28| 860.74
#2022-03-29| 854.70
#2022-03-30| 860.42
#2022-03-31| 862.94
#2022-04-01| 869.00
#2022-04-04| 865.23
#2022-04-05| 864.14
#2022-04-06| 865.65
#2022-04-07| 860.27
#2022-04-08| 864.40
#2022-04-11| 861.85
#2022-04-12| 856.00
#2022-04-13| 856.96
#2022-04-14| 856.76
#2022-04-15| 852.78
#2022-04-18| 842.77
#2022-04-19| 842.77
#2022-04-20| 844.65
#2022-04-21| 844.84
#2022-04-22| 839.52
#2022-04-25| 825.31
#2022-04-26| 828.75
#2022-04-27| 822.23
#2022-04-28| 828.07
#2022-04-29| 831.29
#2022-05-02| 831.29
#2022-05-03| 831.29
#2022-05-04| 831.29
#2022-05-05| 821.97
#2022-05-06| 806.22
#2022-05-09| 795.33
#2022-05-10| 798.20
#2022-05-11| 800.54
#2022-05-12| 787.63
#2022-05-13| 788.62
#2022-05-16| 788.62
#2022-05-17| 792.68
#2022-05-18| 794.57
#2022-05-19| 788.25
#2022-05-20| 792.89
#2022-05-23| 790.92
#2022-05-24| 784.12
#2022-05-25| 785.94
#2022-05-26| 790.05
#2022-05-27| 797.35
#2022-05-30| 797.44
#2022-05-31| 806.71
#2022-06-01| 800.05
#2022-06-02| 796.72
#2022-06-03| 791.19
#2022-06-06| 791.19
#2022-06-07| 783.55
#2022-06-08| 781.82
#2022-06-09| 775.20
#2022-06-10| 764.58
#2022-06-13| 745.73
#2022-06-14| 751.25
#2022-06-15| 740.52
#2022-06-16| 749.09
#2022-06-17| 740.63
#2022-06-20| 732.85
#2022-06-21| 743.51
#2022-06-22| 729.36
#2022-06-23| 728.93
#2022-06-24| 733.66
#2022-06-27| 733.79
#2022-06-28| 744.07
#2022-06-29| 741.24
#2022-06-30| 736.27
#2022-07-01| 737.47
#2022-07-04| 730.34
#2022-07-05| 731.26
#2022-07-06| 721.76
#2022-07-07| 720.12
#2022-07-08| 723.37
#2022-07-11| 723.37
#2022-07-12| 721.70
#2022-07-13| 716.64
#2022-07-14| 719.77
#2022-07-15| 716.22
#2022-07-18| 720.79
#2022-07-19| 721.06
#2022-07-20| 723.47
#2022-07-21| 729.27
#2022-07-22| 739.46
#2022-07-25| 741.44
#2022-07-26| 739.47
#2022-07-27| 741.62
#2022-07-28| 752.09
#2022-07-29| 752.69
#2022-08-01| 757.43
#2022-08-02| 754.47
#2022-08-03| 751.86
#2022-08-04| 759.38
#2022-08-05| 755.90
#2022-08-08| 752.65
#2022-08-09| 753.75
#2022-08-10| 749.49
#2022-08-11| 759.12
#2022-08-12| 758.08
#2022-08-15| 753.43
#2022-08-16| 758.14
#2022-08-17| 757.96
#2022-08-18| 757.27
#2022-08-19| 752.07
#2022-08-22| 740.77
#2022-08-23| 738.26
#2022-08-24| 732.71
#2022-08-25| 748.20
#2022-08-26| 749.56
#2022-08-29| 745.25
#2022-08-30| 754.16
#2022-08-31| 754.16
#2022-09-01| 744.01
#2022-09-02| 742.60
#2022-09-05| 741.58
#2022-09-06| 738.65
#2022-09-07| 741.31
#2022-09-08| 743.06
#2022-09-09| 745.04
#2022-09-12| 745.93
#2022-09-13| 741.37
#2022-09-14| 728.35
#2022-09-15| 728.53
#2022-09-16| 728.53
#2022-09-19| 719.42
#2022-09-20| 722.21
#2022-09-21| 715.12
#2022-09-22| 708.75
#2022-09-23| 700.05
#2022-09-26| 691.08
#2022-09-27| 688.26
#2022-09-28| 682.83
#2022-09-29| 680.51
#2022-09-30| 680.50
#2022-10-03| 678.40
#2022-10-04| 683.79
#2022-10-05| 692.68
#2022-10-06| 692.45
#2022-10-07| 684.68
#2022-10-10| 684.68
#2022-10-11| 671.93
#2022-10-12| 667.13
#2022-10-13| 663.21
#2022-10-14| 665.43
#2022-10-17| 663.85
#2022-10-18| 669.64
#2022-10-19| 677.57
#2022-10-20| 686.34
#2022-10-21| 688.56
#2022-10-24| 688.56
#2022-10-25| 688.55
#2022-10-26| 694.76
#2022-10-27| 694.05
#2022-10-28| 689.80
#2022-10-31| 695.12
#2022-11-01| 687.19
#2022-11-02| 689.11
#2022-11-03| 675.24
#2022-11-04| 682.42
#2022-11-07| 684.45
#2022-11-08| 684.48
#2022-11-09| 693.18
#2022-11-10| 693.78
#2022-11-11| 715.00
#2022-11-14| 717.25
#2022-11-15| 719.48
#2022-11-16| 717.84
#2022-11-17| 716.59
#2022-11-18| 716.59
#2022-11-21| 710.93
#2022-11-22| 708.68
#2022-11-23| 711.73
#2022-11-24| 751.82
#2022-11-25| 748.89
#2022-11-28| 748.89
#2022-11-29| 739.03
#2022-11-30| 754.64
#2022-12-01| 763.43
#2022-12-02| 760.89
#2022-12-05| 760.01
#2022-12-06| 756.49
#2022-12-07| 754.61
#2022-12-08| 753.66
#2022-12-09| 757.24
#2022-12-12| 754.34
#2022-12-13| 750.97
#2022-12-14| 765.78
#2022-12-15| 755.03
#2022-12-16| 757.99
#2022-12-19| 758.16
#2022-12-20| 751.06
#2022-12-21| 748.48
#2022-12-22| 753.11
#2022-12-23| 757.21
#2022-12-26| 757.21
#2022-12-27| 756.81
#2022-12-28| 758.78
#2022-12-29| 765.08
#2022-12-30| 768.44
#2023-01-02| 768.44
#2023-01-03| 759.68
#2023-01-04| 758.98
#2023-01-05| 767.25
#2023-01-06| 764.31
#2023-01-09| 775.64
#2023-01-10| 772.79
#2023-01-11| 774.29
#2023-01-12| 777.08
#2023-01-13| 784.85
#2023-01-16| 787.97
#2023-01-17| 788.60
#2023-01-18| 789.20
#2023-01-19| 790.06
#2023-01-20| 795.65
#2023-01-23| 795.65
#2023-01-24| 795.65
#2023-01-25| 801.99
#2023-01-26| 803.54
#2023-01-27| 803.81
#2023-01-30| 803.20
#2023-01-31| 792.72
#2023-02-01| 792.72
#2023-02-02| 797.28
#2023-02-03| 797.41
#2023-02-06| 797.41
#2023-02-07| 780.18
#2023-02-08| 776.54
#2023-02-09| 771.41
#2023-02-10| 774.21
#2023-02-13| 767.81
#2023-02-14| 773.49
#2023-02-15| 767.95
#2023-02-16| 764.37
#2023-02-17| 755.91
#2023-02-20| 754.35
#2023-02-21| 754.17
#2023-02-22| 747.34
#2023-02-23| 746.49
#2023-02-24| 745.44
#2023-02-27| 737.93
#2023-02-28| 736.31
#2023-03-01| 737.45
#2023-03-02| 738.75
#2023-03-03| 738.30
#2023-03-06| 737.09
#2023-03-07| 742.28
#2023-03-08| 731.84
#2023-03-09| 729.67
#2023-03-10| 722.07
#2023-03-13| 728.21
#2023-03-14| 713.54
#2023-03-15| 719.96
#2023-03-16| 711.57
#2023-03-17| 725.77
#2023-03-20| 719.81
#2023-03-21| 723.70
#2023-03-22| 727.31
#2023-03-23| 733.36
#2023-03-24| 726.17
#2023-03-27| 725.94
#2023-03-28| 736.05
#2023-03-29| 739.17
#2023-03-30| 742.16
#2023-03-31| 742.29
#2023-04-03| 746.74
#2023-04-04| 748.17
#2023-04-05| 748.72
#2023-04-06| 746.90
#2023-04-07| 746.46
#2023-04-10| 745.80
#2023-04-11| 749.21
#2023-04-12| 750.55
#2023-04-13| 752.06
#2023-04-14| 752.66
#2023-04-17| 748.75
#2023-04-18| 744.72
#2023-04-19| 739.91
#2023-04-20| 739.26
#2023-04-21| 739.26
#2023-04-24| 739.26
#2023-04-25| 738.09
#2023-04-26| 730.36
#2023-04-27| 732.62
#2023-04-28| 731.40
#2023-05-01| 731.40
#2023-05-02| 736.81
#2023-05-03| 737.76
#2023-05-04| 737.76
#2023-05-05| 742.61
#2023-05-08| 744.80
#2023-05-09| 741.79
#2023-05-10| 735.70
#2023-05-11| 734.92
#2023-05-12| 730.55
#2023-05-15| 724.84
#2023-05-16| 727.81
#2023-05-17| 723.53
#2023-05-18| 723.63
#2023-05-19| 723.61
#2023-05-22| 718.06
#2023-05-23| 710.67
#2023-05-24| 706.14
#2023-05-25| 697.10
#2023-05-26| 700.87
#2023-05-29| 701.76
#2023-05-30| 697.82
#2023-05-31| 690.90
#2023-06-01| 689.54
#2023-06-02| 693.91
#2023-06-05| 693.91
#2023-06-06| 690.64
#2023-06-07| 689.89
#2023-06-08| 684.26
#2023-06-09| 686.41
#2023-06-12| 691.02
#2023-06-13| 688.74
#2023-06-14| 691.47
#2023-06-15| 687.84
#2023-06-16| 694.06
#2023-06-19| 691.98
#2023-06-20| 688.88
#2023-06-21| 692.01
#2023-06-22| 691.33
#2023-06-23| 686.39
#2023-06-26| 685.61
#2023-06-27| 684.96
#2023-06-28| 685.82
#2023-06-29| 685.82
#2023-06-30| 681.62
#2023-07-03| 691.39
#2023-07-04| 692.19
#2023-07-05| 691.08
#2023-07-06| 687.44
#2023-07-07| 683.02
#2023-07-10| 685.43
#2023-07-11| 690.43
#2023-07-12| 695.13
#2023-07-13| 704.40
#2023-07-14| 723.27
#2023-07-17| 717.67
#2023-07-18| 716.08
#2023-07-19| 716.08
#2023-07-20| 716.82
#2023-07-21| 717.04
#2023-07-24| 720.77
#2023-07-25| 729.87
#2023-07-26| 737.94
#2023-07-27| 743.77
#2023-07-28| 738.02
#2023-07-31| 749.09
#2023-08-01| 743.41
#2023-08-02| 736.19
#2023-08-03| 731.70
#2023-08-04| 734.60
#2023-08-07| 734.74
#2023-08-08| 734.17
#2023-08-09| 741.34
#2023-08-10| 740.08
#2023-08-11| 737.59
#2023-08-14| 732.61
#2023-08-15| 731.53
#2023-08-16| 733.59
#2023-08-17| 722.16
#2023-08-18| 721.15
#2023-08-21| 723.32
#2023-08-22| 725.18
#2023-08-23| 718.00
#2023-08-24| 721.82
#2023-08-25| 722.16
#2023-08-28| 719.34
#2023-08-29| 725.63
#2023-08-30| 727.18
#2023-08-31| 727.18
#2023-09-01| 730.80
#2023-09-04| 730.20
#2023-09-05| 724.69
#2023-09-06| 725.65
#2023-09-07| 724.49
#2023-09-08| 721.70
#2023-09-11| 723.13
#2023-09-12| 721.78
#2023-09-13| 722.29
#2023-09-14| 723.10
#2023-09-15| 729.26
#2023-09-18| 726.57
#2023-09-19| 725.83
#2023-09-20| 726.96
#2023-09-21| 724.34
#2023-09-22| 725.15
#2023-09-25| 722.48
#2023-09-26| 722.48
#2023-09-27| 717.37
#2023-09-28| 717.37
#2023-09-29| 712.95
#2023-10-02| 707.05
#2023-10-03| 705.58
#2023-10-04| 701.65
#2023-10-05| 701.94
#2023-10-06| 704.45
#2023-10-09| 703.77
#2023-10-10| 713.25
#2023-10-11| 716.97
#2023-10-12| 720.71
#2023-10-13| 719.01
#2023-10-16| 715.35
#2023-10-17| 717.96
#2023-10-18| 715.58
#2023-10-19| 710.28
#2023-10-20| 708.97
#2023-10-23| 703.10
#2023-10-24| 704.53
#2023-10-25| 708.56
#2023-10-26| 707.34
#2023-10-27| 709.66
#2023-10-30| 710.34
#2023-10-31| 713.10
#2023-11-01| 709.03
#2023-11-02| 715.69
#2023-11-03| 723.82
#2023-11-06| 745.89
#2023-11-07| 739.97
#2023-11-08| 734.32
#2023-11-09| 731.77
#2023-11-10| 724.75
#2023-11-13| 724.75
#2023-11-14| 726.10
#2023-11-15| 742.39
#2023-11-16| 740.00
#2023-11-17| 738.80
#2023-11-20| 738.49
#2023-11-21| 744.49
#2023-11-22| 736.71
#2023-11-23| 735.11
#2023-11-24| 734.90
#2023-11-27| 733.98
#2023-11-28| 734.44
#2023-11-29| 737.51
#2023-11-30| 738.67
#2023-12-01| 736.58
#2023-12-04| 736.69
#2023-12-05| 734.87
#2023-12-06| 733.13
#2023-12-07| 731.14
#2023-12-08| 735.34
#2023-12-11| 736.65
#2023-12-12| 737.59
#2023-12-13| 734.96
#2023-12-14| 745.84
#2023-12-15| 748.92
#2023-12-18| 745.40
#2023-12-19| 748.24
#2023-12-20| 751.69
#2023-12-21| 747.51
#2023-12-22| 750.44
#2023-12-25| 750.44
#2023-12-26| 746.51
#2023-12-27| 749.90
#2023-12-28| 755.90
#2023-12-29| 757.21
#2024-01-01| 757.21
#2024-01-02| 755.75
#2024-01-03| 756.20
#2024-01-04| 764.61
#2024-01-05| 768.04
#2024-01-08| 774.83
#2024-01-09| 777.17
#2024-01-10| 771.45
#2024-01-11| 767.15
#2024-01-12| 770.77
#2024-01-15| 774.68
#2024-01-16| 766.60
#2024-01-17| 760.42
#2024-01-18| 752.57
#2024-01-19| 756.59
#2024-01-22| 758.51
#2024-01-23| 760.16
#2024-01-24| 764.04
#2024-01-25| 764.04
#2024-01-26| 765.97
#2024-01-29| 769.74
#2024-01-30| 770.62
#2024-01-31| 768.20
#2024-02-01| 768.20
#2024-02-02| 771.31
#2024-02-05| 762.20
#2024-02-06| 760.60
#2024-02-07| 762.68
#2024-02-08| 761.09
#2024-02-09| 762.24
#2024-02-12| 762.24
#2024-02-13| 771.20
#2024-02-14| 766.05
#2024-02-15| 766.80
#2024-02-16| 768.02
#2024-02-19| 768.90
#2024-02-20| 778.54
#2024-02-21| 778.43
#2024-02-22| 778.47
#2024-02-23| 781.42
#2024-02-26| 780.05
#2024-02-27| 789.50
#2024-02-28| 780.68
#2024-02-29| 787.65
#2024-03-01| 780.25
#2024-03-04| 784.47
#2024-03-05| 781.35
#2024-03-06| 778.82
#2024-03-07| 784.90
#2024-03-08| 790.55
#2024-03-11| 794.05
#2024-03-12| 799.30
#2024-03-13| 796.61
#2024-03-14| 800.44
#2024-03-15| 804.19
#2024-03-18| 805.61
#2024-03-19| 799.34
#2024-03-20| 793.73
#2024-03-21| 801.90
#2024-03-22| 798.98
#2024-03-25| 800.08
#2024-03-26| 800.94
#2024-03-27| 797.65
#2024-03-28| 797.65
#2024-03-29| 800.85
#2024-04-01| 804.13
#2024-04-02| 800.81
#2024-04-03| 796.40
#2024-04-04| 808.76
#2024-04-05| 808.86
#2024-04-08| 809.80
#2024-04-09| 807.03
#2024-04-10| 807.03
#2024-04-11| 807.03
#2024-04-12| 802.03
#2024-04-15| 795.86
#2024-04-16| 788.78
#2024-04-17| 792.08
#2024-04-18| 797.23
#2024-04-19| 798.22
#2024-04-22| 805.49
#2024-04-23| 806.84
#2024-04-24| 813.28
#2024-04-25| 811.67
#2024-04-26| 817.58
#2024-04-29| 823.00
#2024-04-30| 817.31
#2024-05-01| 817.31
#2024-05-02| 823.61
#2024-05-03| 831.15
#2024-05-06| 837.37
#2024-05-07| 842.13
#2024-05-08| 842.06
#2024-05-09| 840.00
#2024-05-10| 839.88
#2024-05-13| 843.27
#2024-05-14| 847.25
#2024-05-15| 848.93
#2024-05-16| 857.26
#2024-05-17| 860.43
#2024-05-20| 867.28
#2024-05-21| 863.19
#2024-05-22| 863.19
#2024-05-23| 865.75
#2024-05-24| 859.61
#2024-05-27| 862.36
#2024-05-28| 861.65
#2024-05-29| 857.13
#2024-05-30| 856.43
#2024-05-31| 849.49
#2024-06-03| 849.49
#2024-06-04| 860.33
#2024-06-05| 858.68
#2024-06-06| 862.94
#2024-06-07| 865.15
#2024-06-10| 857.67
#2024-06-11| 859.94
#2024-06-12| 860.92
#2024-06-13| 865.80
#2024-06-14| 862.35
#2024-06-17| 862.35
#2024-06-18| 860.50
#2024-06-19| 858.33
#2024-06-20| 854.46
#2024-06-21| 852.80
#2024-06-24| 852.01
#2024-06-25| 849.83
#2024-06-26| 852.17
#2024-06-27| 848.90
#2024-06-28| 851.58
#2024-07-01| 856.74
#2024-07-02| 858.74
#2024-07-03| 869.60
#2024-07-04| 873.36
#2024-07-05| 870.81
#2024-07-08| 870.81
#2024-07-09| 873.79
#2024-07-10| 878.43
#2024-07-11| 884.77
#2024-07-12| 883.37
#2024-07-15| 888.66
#2024-07-16| 887.56
#2024-07-17| 894.02
#2024-07-18| 890.49
#2024-07-19| 887.27
#2024-07-22| 879.86
#2024-07-23| 886.72
#2024-07-24| 880.32
#2024-07-25| 877.79
#2024-07-26| 879.06
#2024-07-29| 889.63
#2024-07-30| 886.62
#2024-07-31| 898.94
#2024-08-01| 904.05
#2024-08-02| 906.48
#2024-08-05| 872.71
#2024-08-06| 885.52
#2024-08-07| 893.89
#2024-08-08| 895.64
#2024-08-09| 912.92
#2024-08-12| 912.78
#2024-08-13| 913.44
#2024-08-14| 923.15
#2024-08-15| 919.34
#2024-08-16| 926.35
#2024-08-19| 952.44
#2024-08-20| 948.17
#2024-08-21| 943.87
#2024-08-22| 948.61
#2024-08-23| 944.15
#2024-08-26| 951.83
#2024-08-27| 960.59
#2024-08-28| 968.71
#2024-08-29| 960.56
#2024-08-30| 973.47
#2024-09-02| 966.72
#2024-09-03| 963.03
#2024-09-04| 961.24
#2024-09-05| 959.77
#2024-09-06| 955.18
#2024-09-09| 943.53
#2024-09-10| 958.20
#2024-09-11| 951.26
#2024-09-12| 952.45
#2024-09-13| 972.18
#2024-09-16| 972.18
#2024-09-17| 988.88
#2024-09-18| 990.73
#2024-09-19|1004.99
#2024-09-20|1010.17
#2024-09-23|1007.52
#2024-09-24|1020.05
#2024-09-25|1025.21
#2024-09-26|1018.72
#2024-09-27|1018.55
#2024-09-30|1013.93
#2024-10-01|1007.31
#2024-10-02| 994.52
#2024-10-03| 984.37
#2024-10-04| 980.89
#2024-10-07| 970.15
#2024-10-08| 971.80
#2024-10-09| 972.72
#2024-10-10| 974.20
#2024-10-11| 969.67
#2024-10-14| 969.39
#2024-10-15| 967.01
#2024-10-16| 964.91
#2024-10-17| 967.35
#2024-10-18| 972.89
#2024-10-21| 971.90
#2024-10-22| 966.31
#2024-10-23| 961.88
#2024-10-24| 955.85
#2024-10-25| 950.67
#2024-10-28| 941.91
#2024-10-29| 941.06
#2024-10-30| 935.98
#2024-10-31| 935.98
#2024-11-01| 937.35
#2024-11-04| 945.55
#2024-11-05| 955.09
#2024-11-06| 954.11
#2024-11-07| 946.33
#2024-11-08| 948.46
#2024-11-11| 934.26
#2024-11-12| 930.08
#2024-11-13| 929.94
#2024-11-14| 915.19
#2024-11-15| 913.88
#2024-11-18| 919.36
#2024-11-19| 919.31
#2024-11-20| 919.09
#2024-11-21| 912.08
#2024-11-22| 912.04
#2024-11-25| 922.16
#2024-11-26| 920.87
#2024-11-27| 927.11
#2024-11-28| 922.32
#2024-11-29| 921.37
#2024-12-02| 919.76
#2024-12-03| 925.12
#2024-12-04| 932.45
#2024-12-05| 938.57
#2024-12-06| 940.70
#2024-12-09| 938.36
#2024-12-10| 937.57
#2024-12-11| 933.55
#2024-12-12| 932.81
#2024-12-13| 935.48
#2024-12-16| 931.64
#2024-12-17| 922.55
#2024-12-18| 921.88
#2024-12-19| 918.30
#2024-12-20| 913.92
#2024-12-23| 920.48
#2024-12-24| 924.91
#2024-12-25| 924.91
#2024-12-26| 935.82
#2024-12-27| 941.87
#2024-12-30| 947.90
#2024-12-31| 950.10
#2025-01-01| 950.10
#2025-01-02| 943.71
#2025-01-03| 937.60
#2025-01-06| 934.42
#2025-01-07| 943.33
#2025-01-08| 933.54
#2025-01-09| 921.42
#2025-01-10| 923.42
#2025-01-13| 909.57
#2025-01-14| 903.44
#2025-01-15| 896.38
#2025-01-16| 891.84
#2025-01-17| 898.08
#2025-01-20| 903.34
#2025-01-21| 915.10
#2025-01-22| 925.53
#2025-01-23| 918.55
#2025-01-24| 926.09
#2025-01-27| 914.80
#2025-01-28| 907.36
#2025-01-29| 907.36
#2025-01-30| 907.36
#2025-01-31| 897.21
#2025-02-03| 891.71
#2025-02-04| 905.07
#2025-02-05| 915.71
#2025-02-06| 917.43
#2025-02-07| 923.98
#2025-02-10| 917.20
#2025-02-11| 917.20
#2025-02-12| 922.98
#2025-02-13| 920.72
#2025-02-14| 928.25
#2025-02-17| 924.90
#2025-02-18| 923.83
#2025-02-19| 921.78
#2025-02-20| 924.08
#2025-02-21| 929.55
#2025-02-24| 926.65
#2025-02-25| 912.72
#2025-02-26| 922.02
#2025-02-27| 921.03
#2025-02-28| 903.28
#2025-03-03| 900.31
#2025-03-04| 887.79
#2025-03-05| 904.35
#2025-03-06| 901.40
#2025-03-07| 898.81
#2025-03-10| 892.61
#2025-03-11| 884.99
#2025-03-12| 865.53
#2025-03-13| 882.41
#2025-03-14| 887.58
#2025-03-17| 898.05
#2025-03-18| 898.05
#2025-03-19| 893.37
#2025-03-20| 888.48
#2025-03-21| 891.60
#2025-03-24| 885.38
#2025-03-25| 890.51
#2025-03-26| 892.04
#2025-03-27| 904.49
#2025-03-28| 889.89
#2025-03-31| 889.89
#2025-04-01| 889.89
#2025-04-02| 892.25
#2025-04-03| 888.64
#2025-04-04| 880.77
#2025-04-07| 832.62
#2025-04-08| 833.12
#2025-04-09| 806.25
#2025-04-10| 849.79
#2025-04-11| 853.03
#2025-04-14| 870.94
#2025-04-15| 875.99
#2025-04-16| 869.77
#2025-04-17| 872.42
#2025-04-18| 882.98
#2025-04-21| 888.96
#2025-04-22| 874.76
#2025-04-23| 882.91
#2025-04-24| 888.97
#2025-04-25| 891.62
#2025-04-28| 901.98
#2025-04-29| 906.77
#2025-04-30| 921.36
#2025-05-01| 921.36
#2025-05-02| 938.49
#2025-05-05| 950.60
#2025-05-06| 939.96
#2025-05-07| 947.70
#2025-05-08| 934.17
#2025-05-09| 933.14
#2025-05-12| 933.14
#2025-05-13| 949.84
#2025-05-14| 958.19
#2025-05-15| 952.75
#2025-05-16| 947.33
#2025-05-19| 939.02
#2025-05-20| 933.57
#2025-05-21| 938.24
#2025-05-22| 926.03
#2025-05-23| 939.85
#2025-05-26| 941.97
#2025-05-27| 931.58
#2025-05-28| 933.40
#2025-05-29| 925.77
#2025-05-30| 916.76
#2025-06-02| 916.76
#2025-06-03| 914.98
#2025-06-04| 916.22
#2025-06-05| 928.22
#2025-06-06| 927.42
#2025-06-09| 931.09
#2025-06-10| 930.71
#2025-06-11| 934.34
#2025-06-12| 938.85
#2025-06-13| 928.25
#2025-06-16| 927.91
#2025-06-17| 921.08
#2025-06-18| 921.10
#2025-06-19| 911.89
#2025-06-20| 914.46
#2025-06-23| 913.47
#2025-06-24| 922.87
#2025-06-25| 927.17
#2025-06-26| 934.60
#2025-06-27| 934.60
#2025-06-30| 943.32
#2025-07-01| 952.37
#2025-07-02| 951.01
#2025-07-03| 951.42
#2025-07-04| 954.69
#2025-07-07| 944.04
#2025-07-08| 938.47
#2025-07-09| 936.56
#2025-07-10| 942.69
#2025-07-11| 940.73
#2025-07-14| 942.23
#2025-07-15| 936.26
#2025-07-16| 925.94
#2025-07-17| 929.91
#2025-07-18| 936.63
#2025-07-21| 937.36
#2025-07-22| 934.53
#2025-07-23| 942.47
#2025-07-24| 949.83
#2025-07-25| 944.35
#2025-07-28| 938.61
#2025-07-29| 934.99
#2025-07-30| 932.63
#2025-07-31| 922.07
#2025-08-01| 931.73
#2025-08-04| 935.98
#2025-08-05| 944.21
#2025-08-06| 944.30
#2025-08-07| 946.72
#2025-08-08| 948.48
#2025-08-11| 956.78
#2025-08-12| 961.43
#2025-08-13| 978.98
#2025-08-14| 975.01
#2025-08-15| 973.22
#2025-08-18| 976.34
#2025-08-19| 980.10
#2025-08-20| 975.62
#2025-08-21| 975.38
#2025-08-22| 976.46
#2025-08-25| 984.19
#2025-08-26| 969.92
#2025-08-27| 970.44
#2025-08-28| 973.88
#2025-08-29| 966.01
#2025-09-01| 966.01
#2025-09-02| 964.84
#2025-09-03| 968.49
#2025-09-04| 967.99
#2025-09-05| 967.99
#2025-09-08| 973.76
#2025-09-09| 979.00
#2025-09-10| 979.06
#2025-09-11| 980.49
#2025-09-12| 994.64
#2025-09-15| 994.64
#2025-09-16| 994.64
#2025-09-17|1006.56
#2025-09-18|1000.88
#2025-09-19| 995.72
#2025-09-22|1001.67
#2025-09-23|1004.05
#2025-09-24| 999.12
#2025-09-25| 997.96
#2025-09-26|1001.95
#2025-09-29|1007.13
#2025-09-30|1010.72
#2025-10-01|1017.47
#2025-10-02|1027.71
#2025-10-03|1025.44
#2025-10-06|1024.74
#2025-10-07|1021.17
#2025-10-08|1018.87
#2025-10-09|1021.57
#2025-10-10|1015.24
#2025-10-13|1010.35
#2025-10-14|1009.78
#2025-10-15|1010.70
#2025-10-16|1010.60
#2025-10-17|1007.62
#2025-10-20|1007.62
#2025-10-21|1012.18
#2025-10-22|1003.09
#2025-10-23|1006.33
#2025-10-24|1009.86
#2025-10-27|1015.29
#2025-10-28|1015.61
#2025-10-29|1017.02
#2025-10-30|1016.05
#2025-10-31|1015.26
#2025-11-03|1021.22
#2025-11-04|1022.29
#2025-11-05|1021.96
#2025-11-06|1023.07
#2025-11-07|1025.27
#2025-11-10|1032.36
#2025-11-11|1042.58
#2025-11-12|1042.83
#2025-11-13|1045.49
#2025-11-14|1040.49
#2025-11-17|1037.41
#2025-11-18|1027.26
#2025-11-19|1037.88
#2025-11-20|1035.10
#2025-11-21|1035.83
#2025-11-24|1039.69
#2025-11-25|1038.08
#2025-11-26|1046.34
#2025-11-27|1044.61
#2025-11-28|1036.20
#2025-12-01|1046.74
#2025-12-02|1048.49
#2025-12-03|1046.44
#2025-12-04|1048.61
#2025-12-05|1048.33
#2025-12-08|1045.29
#2025-12-09|1044.78
#2025-12-10|1039.83
#2025-12-11|1048.43
#2025-12-12|1059.10
#2025-12-15|1063.51
#2025-12-16|1067.83
#2025-12-17|1062.73
#2025-12-18|1067.96
#2025-12-19|1081.23
#2025-12-22|1086.09
#2025-12-23|1094.17
#2025-12-24|1099.56
#2025-12-25|1099.56
#2025-12-26|1096.54
#2025-12-29|1095.73
#2025-12-30|1102.14
#2025-12-31|1094.85
#2026-01-01|1094.85
#2026-01-02|1090.62
#2026-01-05|1096.01
#2026-01-06|1096.86
#2026-01-07|1096.08
#2026-01-08|1091.39
#2026-01-09|1100.02
#2026-01-12|1109.64
#2026-01-13|1120.69
#2026-01-14|1126.59
#2026-01-15|1128.00
#2026-01-16|1126.29
#2026-01-19|1126.17
#2026-01-20|1116.39
#2026-01-21|1122.84
#2026-01-22|1133.94
#2026-01-23|1144.91
#2026-01-26|1174.08
#2026-01-27|1198.27
#2026-01-28|1198.57
#2026-01-29|1179.83
#2026-01-30|1180.68
#2026-02-02|1180.68
#2026-02-03|1186.58
#2026-02-04|1184.39
#2026-02-05|1171.20
#2026-02-06|1173.22
#2026-02-09|1188.83
#2026-02-10|1191.28
#2026-02-11|1199.67
#2026-02-12|1198.25
#2026-02-13|1188.54
#2026-02-16|1192.21
#2026-02-17|1192.21
#2026-02-18|1192.21
#2026-02-19|1199.14
#2026-02-20|1200.89
#2026-02-23|1205.98
#2026-02-24|1201.57
#2026-02-25|1199.29
#2026-02-26|1196.70
#2026-02-27|1176.83
#2026-03-02|1151.37
#2026-03-03|1153.63
#2026-03-04|1145.14
#2026-03-05|1153.76
#2026-03-06|1152.32
#2026-03-09|1114.74
#2026-03-10|1148.07
#2026-03-11|1157.68
#2026-03-12|1160.44
#2026-03-13|1149.27
#2026-03-16|1153.02
#2026-03-17|1167.36
#2026-03-18|1185.77
#2026-03-19|1170.36
#2026-03-20|1170.36
#2026-03-23|1170.36
#2026-03-24|1148.45
#2026-03-25|1155.64
#2026-03-26|1140.98
#2026-03-27|1136.11
#2026-03-30|1116.17
#2026-03-31|1112.03
#2026-04-01|1137.58
#2026-04-02|1123.66