Table Data - NASDAQ Malaysia Mid Cap Total Return Index
| Title | NASDAQ Malaysia Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQMYMCT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-01 |
| Last Updated | 2026-04-01 10:55 PM CDT |
| Notes | For more information about this series, see: NQMYMCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 160.57 |
| 2001-04-02 | 160.38 |
| 2001-04-03 | 157.34 |
| 2001-04-04 | 152.65 |
| 2001-04-05 | 152.97 |
| 2001-04-06 | 151.34 |
| 2001-04-09 | 145.18 |
| 2001-04-10 | 144.48 |
| 2001-04-11 | 147.98 |
| 2001-04-12 | 148.10 |
| 2001-04-13 | . |
| 2001-04-16 | 152.14 |
| 2001-04-17 | 150.14 |
| 2001-04-18 | 150.29 |
| 2001-04-19 | 154.51 |
| 2001-04-20 | 157.80 |
| 2001-04-23 | 156.21 |
| 2001-04-24 | 155.48 |
| 2001-04-25 | 155.68 |
| 2001-04-26 | 157.82 |
| 2001-04-27 | 159.13 |
| 2001-04-30 | 159.99 |
| 2001-05-01 | 159.99 |
| 2001-05-02 | 169.49 |
| 2001-05-03 | 168.06 |
| 2001-05-04 | 161.81 |
| 2001-05-07 | 161.81 |
| 2001-05-08 | 159.22 |
| 2001-05-09 | 160.22 |
| 2001-05-10 | 160.76 |
| 2001-05-11 | 160.53 |
| 2001-05-14 | 158.66 |
| 2001-05-15 | 156.32 |
| 2001-05-16 | 157.29 |
| 2001-05-17 | 158.15 |
| 2001-05-18 | 156.67 |
| 2001-05-21 | 157.95 |
| 2001-05-22 | 159.34 |
| 2001-05-23 | 160.53 |
| 2001-05-24 | 162.97 |
| 2001-05-25 | 161.45 |
| 2001-05-28 | . |
| 2001-05-29 | 161.28 |
| 2001-05-30 | 160.97 |
| 2001-05-31 | 162.09 |
| 2001-06-01 | 161.21 |
| 2001-06-04 | 161.21 |
| 2001-06-05 | 160.62 |
| 2001-06-06 | 160.35 |
| 2001-06-07 | 161.95 |
| 2001-06-08 | 163.48 |
| 2001-06-11 | 165.82 |
| 2001-06-12 | 165.82 |
| 2001-06-13 | 166.05 |
| 2001-06-14 | 164.07 |
| 2001-06-15 | 161.73 |
| 2001-06-18 | 162.39 |
| 2001-06-19 | 162.58 |
| 2001-06-20 | 161.28 |
| 2001-06-21 | 162.25 |
| 2001-06-22 | 163.17 |
| 2001-06-25 | 163.47 |
| 2001-06-26 | 164.53 |
| 2001-06-27 | 163.07 |
| 2001-06-28 | 162.39 |
| 2001-06-29 | 161.27 |
| 2001-07-02 | 159.67 |
| 2001-07-03 | 160.32 |
| 2001-07-04 | . |
| 2001-07-05 | 169.16 |
| 2001-07-06 | 168.93 |
| 2001-07-09 | 168.26 |
| 2001-07-10 | 167.41 |
| 2001-07-11 | 166.16 |
| 2001-07-12 | 166.59 |
| 2001-07-13 | 169.30 |
| 2001-07-16 | 172.29 |
| 2001-07-17 | 174.15 |
| 2001-07-18 | 176.62 |
| 2001-07-19 | 178.76 |
| 2001-07-20 | 178.02 |
| 2001-07-23 | 173.90 |
| 2001-07-24 | 176.74 |
| 2001-07-25 | 176.96 |
| 2001-07-26 | 177.70 |
| 2001-07-27 | 176.55 |
| 2001-07-30 | 177.94 |
| 2001-07-31 | 177.68 |
| 2001-08-01 | 178.92 |
| 2001-08-02 | 179.98 |
| 2001-08-03 | 178.63 |
| 2001-08-06 | 175.34 |
| 2001-08-07 | 174.81 |
| 2001-08-08 | 174.50 |
| 2001-08-09 | 172.42 |
| 2001-08-10 | 171.13 |
| 2001-08-13 | 170.23 |
| 2001-08-14 | 175.02 |
| 2001-08-15 | 173.58 |
| 2001-08-16 | 174.76 |
| 2001-08-17 | 174.68 |
| 2001-08-20 | 174.49 |
| 2001-08-21 | 175.25 |
| 2001-08-22 | 176.22 |
| 2001-08-23 | 177.79 |
| 2001-08-24 | 181.04 |
| 2001-08-27 | 184.97 |
| 2001-08-28 | 184.73 |
| 2001-08-29 | 182.37 |
| 2001-08-30 | 182.53 |
| 2001-08-31 | 182.53 |
| 2001-09-03 | . |
| 2001-09-04 | 183.27 |
| 2001-09-05 | 183.07 |
| 2001-09-06 | 183.50 |
| 2001-09-07 | 187.99 |
| 2001-09-10 | 186.97 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 154.50 |
| 2001-09-18 | 155.11 |
| 2001-09-19 | 161.40 |
| 2001-09-20 | 158.30 |
| 2001-09-21 | 152.11 |
| 2001-09-24 | 153.67 |
| 2001-09-25 | 154.54 |
| 2001-09-26 | 155.56 |
| 2001-09-27 | 158.50 |
| 2001-09-28 | 159.64 |
| 2001-10-01 | 157.65 |
| 2001-10-02 | 158.46 |
| 2001-10-03 | 160.38 |
| 2001-10-04 | 161.39 |
| 2001-10-05 | 160.60 |
| 2001-10-08 | 156.90 |
| 2001-10-09 | 160.66 |
| 2001-10-10 | 159.57 |
| 2001-10-11 | 161.17 |
| 2001-10-12 | 161.95 |
| 2001-10-15 | 162.08 |
| 2001-10-16 | 160.63 |
| 2001-10-17 | 160.68 |
| 2001-10-18 | 160.55 |
| 2001-10-19 | 159.65 |
| 2001-10-22 | 157.93 |
| 2001-10-23 | 159.06 |
| 2001-10-24 | 159.11 |
| 2001-10-25 | 159.34 |
| 2001-10-26 | 158.92 |
| 2001-10-29 | 158.18 |
| 2001-10-30 | 158.04 |
| 2001-10-31 | 157.80 |
| 2001-11-01 | 157.58 |
| 2001-11-02 | 158.02 |
| 2001-11-05 | 157.00 |
| 2001-11-06 | 156.39 |
| 2001-11-07 | 156.84 |
| 2001-11-08 | 158.77 |
| 2001-11-09 | 158.87 |
| 2001-11-12 | 160.83 |
| 2001-11-13 | 160.58 |
| 2001-11-14 | 160.58 |
| 2001-11-15 | 164.45 |
| 2001-11-16 | 167.99 |
| 2001-11-19 | 168.63 |
| 2001-11-20 | 167.51 |
| 2001-11-21 | 168.37 |
| 2001-11-22 | . |
| 2001-11-23 | 170.43 |
| 2001-11-26 | 170.56 |
| 2001-11-27 | 170.35 |
| 2001-11-28 | 169.63 |
| 2001-11-29 | 168.87 |
| 2001-11-30 | 169.08 |
| 2001-12-03 | 168.72 |
| 2001-12-04 | 170.06 |
| 2001-12-05 | 172.63 |
| 2001-12-06 | 174.04 |
| 2001-12-07 | 174.19 |
| 2001-12-10 | 177.01 |
| 2001-12-11 | 177.58 |
| 2001-12-12 | 177.82 |
| 2001-12-13 | 175.09 |
| 2001-12-14 | 177.41 |
| 2001-12-17 | 177.41 |
| 2001-12-18 | 177.41 |
| 2001-12-19 | 177.41 |
| 2001-12-20 | 176.26 |
| 2001-12-21 | 177.33 |
| 2001-12-24 | 177.70 |
| 2001-12-25 | . |
| 2001-12-26 | 181.04 |
| 2001-12-27 | 183.42 |
| 2001-12-28 | 185.56 |
| 2001-12-31 | 186.31 |
| 2002-01-01 | . |
| 2002-01-02 | 183.16 |
| 2002-01-03 | 183.87 |
| 2002-01-04 | 188.68 |
| 2002-01-07 | 189.80 |
| 2002-01-08 | 188.65 |
| 2002-01-09 | 190.31 |
| 2002-01-10 | 190.96 |
| 2002-01-11 | 189.83 |
| 2002-01-14 | 189.92 |
| 2002-01-15 | 189.58 |
| 2002-01-16 | 188.45 |
| 2002-01-17 | 188.13 |
| 2002-01-18 | 189.19 |
| 2002-01-21 | . |
| 2002-01-22 | 186.39 |
| 2002-01-23 | 185.64 |
| 2002-01-24 | 185.55 |
| 2002-01-25 | 190.11 |
| 2002-01-28 | 194.26 |
| 2002-01-29 | 195.55 |
| 2002-01-30 | 196.26 |
| 2002-01-31 | 198.96 |
| 2002-02-01 | 198.96 |
| 2002-02-04 | 199.94 |
| 2002-02-05 | 198.41 |
| 2002-02-06 | 197.37 |
| 2002-02-07 | 196.85 |
| 2002-02-08 | 197.27 |
| 2002-02-11 | 197.27 |
| 2002-02-12 | 197.27 |
| 2002-02-13 | 197.27 |
| 2002-02-14 | 198.71 |
| 2002-02-15 | 200.06 |
| 2002-02-18 | . |
| 2002-02-19 | 204.05 |
| 2002-02-20 | 204.57 |
| 2002-02-21 | 204.09 |
| 2002-02-22 | 201.02 |
| 2002-02-25 | 199.28 |
| 2002-02-26 | 200.29 |
| 2002-02-27 | 201.29 |
| 2002-02-28 | 202.83 |
| 2002-03-01 | 204.56 |
| 2002-03-04 | 208.08 |
| 2002-03-05 | 211.80 |
| 2002-03-06 | 210.27 |
| 2002-03-07 | 211.70 |
| 2002-03-08 | 214.88 |
| 2002-03-11 | 218.69 |
| 2002-03-12 | 218.26 |
| 2002-03-13 | 217.82 |
| 2002-03-14 | 215.54 |
| 2002-03-15 | 215.54 |
| 2002-03-18 | 217.73 |
| 2002-03-19 | 219.10 |
| 2002-03-20 | 219.02 |
| 2002-03-21 | 218.70 |
| 2002-03-22 | 217.59 |
| 2002-03-25 | 216.36 |
| 2002-03-26 | 217.13 |
| 2002-03-27 | 220.84 |
| 2002-03-28 | 222.54 |
| 2002-03-29 | . |
| 2002-04-01 | 221.51 |
| 2002-04-02 | 221.19 |
| 2002-04-03 | 219.93 |
| 2002-04-04 | 220.20 |
| 2002-04-05 | 224.53 |
| 2002-04-08 | 229.72 |
| 2002-04-09 | 232.69 |
| 2002-04-10 | 233.50 |
| 2002-04-11 | 232.70 |
| 2002-04-12 | 233.26 |
| 2002-04-15 | 236.00 |
| 2002-04-16 | 236.73 |
| 2002-04-17 | 241.08 |
| 2002-04-18 | 240.69 |
| 2002-04-19 | 242.78 |
| 2002-04-22 | 245.22 |
| 2002-04-23 | 243.07 |
| 2002-04-24 | 241.40 |
| 2002-04-25 | 241.40 |
| 2002-04-26 | 240.61 |
| 2002-04-29 | 238.89 |
| 2002-04-30 | 241.12 |
| 2002-05-01 | 241.12 |
| 2002-05-02 | 242.25 |
| 2002-05-03 | 242.92 |
| 2002-05-06 | 242.48 |
| 2002-05-07 | 241.66 |
| 2002-05-08 | 242.27 |
| 2002-05-09 | 242.18 |
| 2002-05-10 | 240.99 |
| 2002-05-13 | 239.09 |
| 2002-05-14 | 238.47 |
| 2002-05-15 | 240.75 |
| 2002-05-16 | 241.00 |
| 2002-05-17 | 241.96 |
| 2002-05-20 | 239.95 |
| 2002-05-21 | 238.10 |
| 2002-05-22 | 234.21 |
| 2002-05-23 | 231.79 |
| 2002-05-24 | 232.11 |
| 2002-05-27 | . |
| 2002-05-28 | 230.36 |
| 2002-05-29 | 230.95 |
| 2002-05-30 | 229.26 |
| 2002-05-31 | 225.50 |
| 2002-06-03 | 228.15 |
| 2002-06-04 | 227.85 |
| 2002-06-05 | 227.79 |
| 2002-06-06 | 231.12 |
| 2002-06-07 | 231.46 |
| 2002-06-10 | 231.55 |
| 2002-06-11 | 233.81 |
| 2002-06-12 | 233.78 |
| 2002-06-13 | 233.91 |
| 2002-06-14 | 231.76 |
| 2002-06-17 | 230.64 |
| 2002-06-18 | 231.75 |
| 2002-06-19 | 229.86 |
| 2002-06-20 | 232.03 |
| 2002-06-21 | 232.09 |
| 2002-06-24 | 224.77 |
| 2002-06-25 | 221.98 |
| 2002-06-26 | 216.82 |
| 2002-06-27 | 218.65 |
| 2002-06-28 | 224.92 |
| 2002-07-01 | 224.98 |
| 2002-07-02 | 228.34 |
| 2002-07-03 | 227.83 |
| 2002-07-04 | . |
| 2002-07-05 | 231.62 |
| 2002-07-08 | 229.88 |
| 2002-07-09 | 231.62 |
| 2002-07-10 | 231.76 |
| 2002-07-11 | 230.89 |
| 2002-07-12 | 232.75 |
| 2002-07-15 | 232.15 |
| 2002-07-16 | 229.81 |
| 2002-07-17 | 227.96 |
| 2002-07-18 | 229.73 |
| 2002-07-19 | 226.46 |
| 2002-07-22 | 222.97 |
| 2002-07-23 | 225.58 |
| 2002-07-24 | 223.46 |
| 2002-07-25 | 224.01 |
| 2002-07-26 | 222.67 |
| 2002-07-29 | 224.32 |
| 2002-07-30 | 223.46 |
| 2002-07-31 | 223.92 |
| 2002-08-01 | 223.80 |
| 2002-08-02 | 222.10 |
| 2002-08-05 | 221.92 |
| 2002-08-06 | 221.25 |
| 2002-08-07 | 221.58 |
| 2002-08-08 | 221.81 |
| 2002-08-09 | 222.25 |
| 2002-08-12 | 222.51 |
| 2002-08-13 | 224.73 |
| 2002-08-14 | 223.79 |
| 2002-08-15 | 224.72 |
| 2002-08-16 | 225.70 |
| 2002-08-19 | 225.42 |
| 2002-08-20 | 224.68 |
| 2002-08-21 | 224.18 |
| 2002-08-22 | 223.50 |
| 2002-08-23 | 222.95 |
| 2002-08-26 | 222.93 |
| 2002-08-27 | 222.07 |
| 2002-08-28 | 220.68 |
| 2002-08-29 | 218.52 |
| 2002-08-30 | 218.93 |
| 2002-09-02 | . |
| 2002-09-03 | 217.42 |
| 2002-09-04 | 213.91 |
| 2002-09-05 | 213.60 |
| 2002-09-06 | 209.63 |
| 2002-09-09 | 206.70 |
| 2002-09-10 | 208.94 |
| 2002-09-11 | 210.12 |
| 2002-09-12 | 211.25 |
| 2002-09-13 | 208.06 |
| 2002-09-16 | 205.86 |
| 2002-09-17 | 207.49 |
| 2002-09-18 | 205.19 |
| 2002-09-19 | 205.32 |
| 2002-09-20 | 204.19 |
| 2002-09-23 | 200.99 |
| 2002-09-24 | 197.43 |
| 2002-09-25 | 192.14 |
| 2002-09-26 | 192.61 |
| 2002-09-27 | 193.83 |
| 2002-09-30 | 191.80 |
| 2002-10-01 | 192.84 |
| 2002-10-02 | 193.31 |
| 2002-10-03 | 191.60 |
| 2002-10-04 | 191.92 |
| 2002-10-07 | 189.25 |
| 2002-10-08 | 188.66 |
| 2002-10-09 | 187.26 |
| 2002-10-10 | 182.84 |
| 2002-10-11 | 183.65 |
| 2002-10-14 | 180.89 |
| 2002-10-15 | 181.19 |
| 2002-10-16 | 185.38 |
| 2002-10-17 | 186.58 |
| 2002-10-18 | 194.94 |
| 2002-10-21 | 194.40 |
| 2002-10-22 | 194.29 |
| 2002-10-23 | 193.16 |
| 2002-10-24 | 195.58 |
| 2002-10-25 | 197.52 |
| 2002-10-28 | 200.99 |
| 2002-10-29 | 199.98 |
| 2002-10-30 | 197.49 |
| 2002-10-31 | 197.79 |
| 2002-11-01 | 196.63 |
| 2002-11-04 | 196.63 |
| 2002-11-05 | 196.87 |
| 2002-11-06 | 198.71 |
| 2002-11-07 | 198.25 |
| 2002-11-08 | 199.98 |
| 2002-11-11 | 198.73 |
| 2002-11-12 | 197.76 |
| 2002-11-13 | 196.73 |
| 2002-11-14 | 197.13 |
| 2002-11-15 | 197.93 |
| 2002-11-18 | 195.50 |
| 2002-11-19 | 193.06 |
| 2002-11-20 | 192.58 |
| 2002-11-21 | 192.15 |
| 2002-11-22 | 192.84 |
| 2002-11-25 | 193.78 |
| 2002-11-26 | 193.08 |
| 2002-11-27 | 190.82 |
| 2002-11-28 | . |
| 2002-11-29 | 190.05 |
| 2002-12-02 | 188.90 |
| 2002-12-03 | 186.63 |
| 2002-12-04 | 188.78 |
| 2002-12-05 | 188.78 |
| 2002-12-06 | 188.78 |
| 2002-12-09 | 193.62 |
| 2002-12-10 | 192.51 |
| 2002-12-11 | 192.22 |
| 2002-12-12 | 192.08 |
| 2002-12-13 | 192.23 |
| 2002-12-16 | 190.75 |
| 2002-12-17 | 192.09 |
| 2002-12-18 | 192.84 |
| 2002-12-19 | 192.39 |
| 2002-12-20 | 191.83 |
| 2002-12-23 | 191.12 |
| 2002-12-24 | 192.03 |
| 2002-12-25 | . |
| 2002-12-26 | 192.46 |
| 2002-12-27 | 194.29 |
| 2002-12-30 | 193.68 |
| 2002-12-31 | 195.37 |
| 2003-01-01 | . |
| 2003-01-02 | 191.60 |
| 2003-01-03 | 192.03 |
| 2003-01-06 | 192.18 |
| 2003-01-07 | 191.73 |
| 2003-01-08 | 191.80 |
| 2003-01-09 | 191.84 |
| 2003-01-10 | 195.45 |
| 2003-01-13 | 200.21 |
| 2003-01-14 | 202.23 |
| 2003-01-15 | 204.28 |
| 2003-01-16 | 204.58 |
| 2003-01-17 | 204.81 |
| 2003-01-20 | . |
| 2003-01-21 | 206.35 |
| 2003-01-22 | 206.12 |
| 2003-01-23 | 205.52 |
| 2003-01-24 | 203.92 |
| 2003-01-27 | 201.30 |
| 2003-01-28 | 204.39 |
| 2003-01-29 | 203.36 |
| 2003-01-30 | 203.48 |
| 2003-01-31 | 203.48 |
| 2003-02-03 | 203.48 |
| 2003-02-04 | 203.48 |
| 2003-02-05 | 204.63 |
| 2003-02-06 | 204.35 |
| 2003-02-07 | 204.25 |
| 2003-02-10 | 202.31 |
| 2003-02-11 | 203.85 |
| 2003-02-12 | 203.85 |
| 2003-02-13 | 201.72 |
| 2003-02-14 | 201.73 |
| 2003-02-17 | . |
| 2003-02-18 | 203.00 |
| 2003-02-19 | 204.34 |
| 2003-02-20 | 202.92 |
| 2003-02-21 | 202.13 |
| 2003-02-24 | 201.77 |
| 2003-02-25 | 201.53 |
| 2003-02-26 | 201.16 |
| 2003-02-27 | 201.80 |
| 2003-02-28 | 201.23 |
| 2003-03-03 | 201.58 |
| 2003-03-04 | 201.58 |
| 2003-03-05 | 199.76 |
| 2003-03-06 | 199.12 |
| 2003-03-07 | 197.26 |
| 2003-03-10 | 192.84 |
| 2003-03-11 | 192.24 |
| 2003-03-12 | 194.23 |
| 2003-03-13 | 193.82 |
| 2003-03-14 | 194.54 |
| 2003-03-17 | 193.03 |
| 2003-03-18 | 195.06 |
| 2003-03-19 | 194.89 |
| 2003-03-20 | 197.19 |
| 2003-03-21 | 195.42 |
| 2003-03-24 | 195.47 |
| 2003-03-25 | 194.86 |
| 2003-03-26 | 194.99 |
| 2003-03-27 | 194.95 |
| 2003-03-28 | 194.16 |
| 2003-03-31 | 192.41 |
| 2003-04-01 | 190.44 |
| 2003-04-02 | 192.65 |
| 2003-04-03 | 191.87 |
| 2003-04-04 | 192.34 |
| 2003-04-07 | 194.62 |
| 2003-04-08 | 194.24 |
| 2003-04-09 | 192.43 |
| 2003-04-10 | 191.59 |
| 2003-04-11 | 192.29 |
| 2003-04-14 | 192.74 |
| 2003-04-15 | 194.27 |
| 2003-04-16 | 194.87 |
| 2003-04-17 | 194.58 |
| 2003-04-18 | . |
| 2003-04-21 | 194.51 |
| 2003-04-22 | 194.16 |
| 2003-04-23 | 193.41 |
| 2003-04-24 | 192.20 |
| 2003-04-25 | 192.04 |
| 2003-04-28 | 191.46 |
| 2003-04-29 | 192.57 |
| 2003-04-30 | 193.55 |
| 2003-05-01 | 193.55 |
| 2003-05-02 | 193.19 |
| 2003-05-05 | 194.31 |
| 2003-05-06 | 194.74 |
| 2003-05-07 | 194.13 |
| 2003-05-08 | 193.92 |
| 2003-05-09 | 192.98 |
| 2003-05-12 | 193.44 |
| 2003-05-13 | 194.69 |
| 2003-05-14 | 194.69 |
| 2003-05-15 | 194.69 |
| 2003-05-16 | 195.71 |
| 2003-05-19 | 196.48 |
| 2003-05-20 | 197.07 |
| 2003-05-21 | 197.00 |
| 2003-05-22 | 197.69 |
| 2003-05-23 | 201.87 |
| 2003-05-26 | . |
| 2003-05-27 | 202.81 |
| 2003-05-28 | 207.66 |
| 2003-05-29 | 209.10 |
| 2003-05-30 | 208.34 |
| 2003-06-02 | 208.14 |
| 2003-06-03 | 209.25 |
| 2003-06-04 | 209.38 |
| 2003-06-05 | 212.20 |
| 2003-06-06 | 211.97 |
| 2003-06-09 | 213.23 |
| 2003-06-10 | 212.06 |
| 2003-06-11 | 214.60 |
| 2003-06-12 | 215.60 |
| 2003-06-13 | 216.47 |
| 2003-06-16 | 214.06 |
| 2003-06-17 | 214.62 |
| 2003-06-18 | 213.84 |
| 2003-06-19 | 213.08 |
| 2003-06-20 | 213.30 |
| 2003-06-23 | 214.04 |
| 2003-06-24 | 213.02 |
| 2003-06-25 | 213.06 |
| 2003-06-26 | 212.97 |
| 2003-06-27 | 216.88 |
| 2003-06-30 | 217.86 |
| 2003-07-01 | 218.51 |
| 2003-07-02 | 221.06 |
| 2003-07-03 | 229.15 |
| 2003-07-04 | . |
| 2003-07-07 | 232.93 |
| 2003-07-08 | 232.09 |
| 2003-07-09 | 233.43 |
| 2003-07-10 | 231.83 |
| 2003-07-11 | 231.51 |
| 2003-07-14 | 233.16 |
| 2003-07-15 | 233.40 |
| 2003-07-16 | 231.95 |
| 2003-07-17 | 229.17 |
| 2003-07-18 | 229.88 |
| 2003-07-21 | 231.28 |
| 2003-07-22 | 228.96 |
| 2003-07-23 | 228.41 |
| 2003-07-24 | 228.59 |
| 2003-07-25 | 228.94 |
| 2003-07-28 | 227.49 |
| 2003-07-29 | 229.06 |
| 2003-07-30 | 231.42 |
| 2003-07-31 | 231.84 |
| 2003-08-01 | 233.13 |
| 2003-08-04 | 232.41 |
| 2003-08-05 | 231.95 |
| 2003-08-06 | 231.32 |
| 2003-08-07 | 232.75 |
| 2003-08-08 | 234.17 |
| 2003-08-11 | 235.32 |
| 2003-08-12 | 235.36 |
| 2003-08-13 | 235.81 |
| 2003-08-14 | 235.96 |
| 2003-08-15 | 236.13 |
| 2003-08-18 | 235.83 |
| 2003-08-19 | 237.34 |
| 2003-08-20 | 237.93 |
| 2003-08-21 | 240.06 |
| 2003-08-22 | 240.15 |
| 2003-08-25 | 239.46 |
| 2003-08-26 | 238.13 |
| 2003-08-27 | 238.60 |
| 2003-08-28 | 238.58 |
| 2003-08-29 | 237.63 |
| 2003-09-01 | . |
| 2003-09-02 | 237.08 |
| 2003-09-03 | 235.73 |
| 2003-09-04 | 236.91 |
| 2003-09-05 | 237.85 |
| 2003-09-08 | 235.90 |
| 2003-09-09 | 233.57 |
| 2003-09-10 | 231.91 |
| 2003-09-11 | 234.60 |
| 2003-09-12 | 234.57 |
| 2003-09-15 | 234.20 |
| 2003-09-16 | 233.87 |
| 2003-09-17 | 237.16 |
| 2003-09-18 | 234.66 |
| 2003-09-19 | 234.51 |
| 2003-09-22 | 234.14 |
| 2003-09-23 | 234.29 |
| 2003-09-24 | 237.18 |
| 2003-09-25 | 236.97 |
| 2003-09-26 | 237.61 |
| 2003-09-29 | 236.42 |
| 2003-09-30 | 236.32 |
| 2003-10-01 | 236.64 |
| 2003-10-02 | 237.23 |
| 2003-10-03 | 237.63 |
| 2003-10-06 | 238.23 |
| 2003-10-07 | 239.45 |
| 2003-10-08 | 241.48 |
| 2003-10-09 | 248.41 |
| 2003-10-10 | 253.08 |
| 2003-10-13 | 253.26 |
| 2003-10-14 | 253.78 |
| 2003-10-15 | 254.60 |
| 2003-10-16 | 255.35 |
| 2003-10-17 | 255.43 |
| 2003-10-20 | 255.55 |
| 2003-10-21 | 257.04 |
| 2003-10-22 | 260.23 |
| 2003-10-23 | 260.18 |
| 2003-10-24 | 260.18 |
| 2003-10-27 | 259.62 |
| 2003-10-28 | 260.63 |
| 2003-10-29 | 261.33 |
| 2003-10-30 | 262.73 |
| 2003-10-31 | 261.99 |
| 2003-11-03 | 261.89 |
| 2003-11-04 | 263.22 |
| 2003-11-05 | 263.60 |
| 2003-11-06 | 262.88 |
| 2003-11-07 | 261.64 |
| 2003-11-10 | 258.86 |
| 2003-11-11 | 258.26 |
| 2003-11-12 | 256.48 |
| 2003-11-13 | 255.76 |
| 2003-11-14 | 256.80 |
| 2003-11-17 | 252.62 |
| 2003-11-18 | 252.06 |
| 2003-11-19 | 247.98 |
| 2003-11-20 | 249.23 |
| 2003-11-21 | 251.59 |
| 2003-11-24 | 251.59 |
| 2003-11-25 | 251.59 |
| 2003-11-26 | 251.59 |
| 2003-11-27 | . |
| 2003-11-28 | 250.50 |
| 2003-12-01 | 254.89 |
| 2003-12-02 | 255.95 |
| 2003-12-03 | 255.21 |
| 2003-12-04 | 254.50 |
| 2003-12-05 | 254.70 |
| 2003-12-08 | 253.68 |
| 2003-12-09 | 254.80 |
| 2003-12-10 | 255.27 |
| 2003-12-11 | 254.91 |
| 2003-12-12 | 255.35 |
| 2003-12-15 | 255.75 |
| 2003-12-16 | 254.41 |
| 2003-12-17 | 251.64 |
| 2003-12-18 | 248.28 |
| 2003-12-19 | 248.98 |
| 2003-12-22 | 249.84 |
| 2003-12-23 | 250.31 |
| 2003-12-24 | 250.48 |
| 2003-12-25 | . |
| 2003-12-26 | 251.32 |
| 2003-12-29 | 253.71 |
| 2003-12-30 | 254.95 |
| 2003-12-31 | 255.21 |
| 2004-01-01 | . |
| 2004-01-02 | 253.19 |
| 2004-01-05 | 255.27 |
| 2004-01-06 | 254.91 |
| 2004-01-07 | 258.26 |
| 2004-01-08 | 260.81 |
| 2004-01-09 | 262.54 |
| 2004-01-12 | 262.58 |
| 2004-01-13 | 261.73 |
| 2004-01-14 | 260.80 |
| 2004-01-15 | 259.23 |
| 2004-01-16 | 260.49 |
| 2004-01-19 | . |
| 2004-01-20 | 262.28 |
| 2004-01-21 | 262.28 |
| 2004-01-22 | 262.28 |
| 2004-01-23 | 262.28 |
| 2004-01-26 | 263.93 |
| 2004-01-27 | 263.88 |
| 2004-01-28 | 262.64 |
| 2004-01-29 | 260.41 |
| 2004-01-30 | 260.73 |
| 2004-02-02 | 260.73 |
| 2004-02-03 | 260.73 |
| 2004-02-04 | 256.33 |
| 2004-02-05 | 257.61 |
| 2004-02-06 | 259.24 |
| 2004-02-09 | 260.44 |
| 2004-02-10 | 260.56 |
| 2004-02-11 | 261.43 |
| 2004-02-12 | 264.31 |
| 2004-02-13 | 263.48 |
| 2004-02-16 | . |
| 2004-02-17 | 268.37 |
| 2004-02-18 | 274.19 |
| 2004-02-19 | 276.69 |
| 2004-02-20 | 278.20 |
| 2004-02-23 | 278.20 |
| 2004-02-24 | 286.96 |
| 2004-02-25 | 287.52 |
| 2004-02-26 | 293.46 |
| 2004-02-27 | 290.49 |
| 2004-03-01 | 290.76 |
| 2004-03-02 | 291.42 |
| 2004-03-03 | 286.36 |
| 2004-03-04 | 286.69 |
| 2004-03-05 | 287.27 |
| 2004-03-08 | 287.20 |
| 2004-03-09 | 284.83 |
| 2004-03-10 | 282.66 |
| 2004-03-11 | 284.51 |
| 2004-03-12 | 286.53 |
| 2004-03-15 | 289.20 |
| 2004-03-16 | 287.67 |
| 2004-03-17 | 288.98 |
| 2004-03-18 | 292.13 |
| 2004-03-19 | 293.66 |
| 2004-03-22 | 293.62 |
| 2004-03-23 | 291.10 |
| 2004-03-24 | 292.34 |
| 2004-03-25 | 292.79 |
| 2004-03-26 | 294.84 |
| 2004-03-29 | 293.36 |
| 2004-03-30 | 292.82 |
| 2004-03-31 | 292.65 |
| 2004-04-01 | 291.58 |
| 2004-04-02 | 292.01 |
| 2004-04-05 | 292.34 |
| 2004-04-06 | 289.80 |
| 2004-04-07 | 289.15 |
| 2004-04-08 | 288.94 |
| 2004-04-09 | . |
| 2004-04-12 | 286.91 |
| 2004-04-13 | 285.85 |
| 2004-04-14 | 283.36 |
| 2004-04-15 | 279.68 |
| 2004-04-16 | 280.52 |
| 2004-04-19 | 279.04 |
| 2004-04-20 | 280.74 |
| 2004-04-21 | 280.60 |
| 2004-04-22 | 283.60 |
| 2004-04-23 | 286.24 |
| 2004-04-26 | 284.03 |
| 2004-04-27 | 282.52 |
| 2004-04-28 | 281.44 |
| 2004-04-29 | 278.22 |
| 2004-04-30 | 277.11 |
| 2004-05-03 | 277.11 |
| 2004-05-04 | 277.11 |
| 2004-05-05 | 277.17 |
| 2004-05-06 | 273.98 |
| 2004-05-07 | 270.77 |
| 2004-05-10 | 264.88 |
| 2004-05-11 | 262.22 |
| 2004-05-12 | 265.16 |
| 2004-05-13 | 259.55 |
| 2004-05-14 | 257.25 |
| 2004-05-17 | 250.95 |
| 2004-05-18 | 252.45 |
| 2004-05-19 | 257.41 |
| 2004-05-20 | 254.31 |
| 2004-05-21 | 255.73 |
| 2004-05-24 | 255.88 |
| 2004-05-25 | 254.05 |
| 2004-05-26 | 254.61 |
| 2004-05-27 | 256.17 |
| 2004-05-28 | 256.93 |
| 2004-05-31 | . |
| 2004-06-01 | 258.16 |
| 2004-06-02 | 257.62 |
| 2004-06-03 | 254.26 |
| 2004-06-04 | 255.48 |
| 2004-06-07 | 259.13 |
| 2004-06-08 | 258.22 |
| 2004-06-09 | 257.71 |
| 2004-06-10 | 258.45 |
| 2004-06-11 | . |
| 2004-06-14 | 256.20 |
| 2004-06-15 | 254.72 |
| 2004-06-16 | 255.36 |
| 2004-06-17 | 255.11 |
| 2004-06-18 | 255.55 |
| 2004-06-21 | 254.95 |
| 2004-06-22 | 252.73 |
| 2004-06-23 | 254.68 |
| 2004-06-24 | 256.06 |
| 2004-06-25 | 254.96 |
| 2004-06-28 | 255.16 |
| 2004-06-29 | 256.18 |
| 2004-06-30 | 256.37 |
| 2004-07-01 | 257.69 |
| 2004-07-02 | 258.62 |
| 2004-07-05 | . |
| 2004-07-06 | 266.37 |
| 2004-07-07 | 268.96 |
| 2004-07-08 | 266.81 |
| 2004-07-09 | 267.14 |
| 2004-07-12 | 267.60 |
| 2004-07-13 | 265.81 |
| 2004-07-14 | 264.77 |
| 2004-07-15 | 264.17 |
| 2004-07-16 | 266.14 |
| 2004-07-19 | 264.94 |
| 2004-07-20 | 263.50 |
| 2004-07-21 | 263.70 |
| 2004-07-22 | 263.67 |
| 2004-07-23 | 263.01 |
| 2004-07-26 | 262.93 |
| 2004-07-27 | 261.57 |
| 2004-07-28 | 261.54 |
| 2004-07-29 | 260.49 |
| 2004-07-30 | 259.93 |
| 2004-08-02 | 257.71 |
| 2004-08-03 | 256.80 |
| 2004-08-04 | 255.66 |
| 2004-08-05 | 254.83 |
| 2004-08-06 | 254.14 |
| 2004-08-09 | 253.54 |
| 2004-08-10 | 254.32 |
| 2004-08-11 | 254.17 |
| 2004-08-12 | 252.82 |
| 2004-08-13 | 251.30 |
| 2004-08-16 | 248.21 |
| 2004-08-17 | 248.91 |
| 2004-08-18 | 248.69 |
| 2004-08-19 | 249.33 |
| 2004-08-20 | 248.68 |
| 2004-08-23 | 248.43 |
| 2004-08-24 | 248.17 |
| 2004-08-25 | 248.74 |
| 2004-08-26 | 250.55 |
| 2004-08-27 | 253.21 |
| 2004-08-30 | 256.60 |
| 2004-08-31 | 256.60 |
| 2004-09-01 | 255.93 |
| 2004-09-02 | 262.01 |
| 2004-09-03 | 261.50 |
| 2004-09-06 | . |
| 2004-09-07 | 262.42 |
| 2004-09-08 | 264.09 |
| 2004-09-09 | 262.98 |
| 2004-09-10 | 262.92 |
| 2004-09-13 | 266.53 |
| 2004-09-14 | 267.27 |
| 2004-09-15 | 264.87 |
| 2004-09-16 | 267.54 |
| 2004-09-17 | 268.41 |
| 2004-09-20 | 270.27 |
| 2004-09-21 | 270.97 |
| 2004-09-22 | 269.29 |
| 2004-09-23 | 268.11 |
| 2004-09-24 | 267.71 |
| 2004-09-27 | 265.69 |
| 2004-09-28 | 265.91 |
| 2004-09-29 | 266.42 |
| 2004-09-30 | 267.99 |
| 2004-10-01 | 269.40 |
| 2004-10-04 | 275.12 |
| 2004-10-05 | 274.94 |
| 2004-10-06 | 275.93 |
| 2004-10-07 | 277.13 |
| 2004-10-08 | 275.60 |
| 2004-10-11 | 274.87 |
| 2004-10-12 | 273.40 |
| 2004-10-13 | 274.12 |
| 2004-10-14 | 273.26 |
| 2004-10-15 | 272.35 |
| 2004-10-18 | 272.10 |
| 2004-10-19 | 273.96 |
| 2004-10-20 | 272.64 |
| 2004-10-21 | 272.84 |
| 2004-10-22 | 273.30 |
| 2004-10-25 | 272.38 |
| 2004-10-26 | 272.08 |
| 2004-10-27 | 273.89 |
| 2004-10-28 | 273.97 |
| 2004-10-29 | 275.62 |
| 2004-11-01 | 276.51 |
| 2004-11-02 | 279.52 |
| 2004-11-03 | 281.41 |
| 2004-11-04 | 279.51 |
| 2004-11-05 | 280.11 |
| 2004-11-08 | 280.30 |
| 2004-11-09 | 280.99 |
| 2004-11-10 | 282.74 |
| 2004-11-11 | 282.74 |
| 2004-11-12 | 282.74 |
| 2004-11-15 | 282.74 |
| 2004-11-16 | 282.74 |
| 2004-11-17 | 288.66 |
| 2004-11-18 | 288.21 |
| 2004-11-19 | 285.35 |
| 2004-11-22 | 284.43 |
| 2004-11-23 | 288.65 |
| 2004-11-24 | 289.37 |
| 2004-11-25 | . |
| 2004-11-26 | 288.50 |
| 2004-11-29 | 290.21 |
| 2004-11-30 | 291.44 |
| 2004-12-01 | 291.96 |
| 2004-12-02 | 294.38 |
| 2004-12-03 | 293.98 |
| 2004-12-06 | 293.30 |
| 2004-12-07 | 291.94 |
| 2004-12-08 | 289.15 |
| 2004-12-09 | 286.94 |
| 2004-12-10 | 285.58 |
| 2004-12-13 | 287.82 |
| 2004-12-14 | 288.15 |
| 2004-12-15 | 289.00 |
| 2004-12-16 | 288.71 |
| 2004-12-17 | 288.61 |
| 2004-12-20 | 291.48 |
| 2004-12-21 | 289.67 |
| 2004-12-22 | 289.34 |
| 2004-12-23 | 290.30 |
| 2004-12-24 | . |
| 2004-12-27 | 289.49 |
| 2004-12-28 | 288.02 |
| 2004-12-29 | 288.81 |
| 2004-12-30 | 290.53 |
| 2004-12-31 | 289.06 |
| 2005-01-03 | 288.96 |
| 2005-01-04 | 289.13 |
| 2005-01-05 | 291.50 |
| 2005-01-06 | 292.33 |
| 2005-01-07 | 293.95 |
| 2005-01-10 | 294.04 |
| 2005-01-11 | 299.06 |
| 2005-01-12 | 299.77 |
| 2005-01-13 | 301.02 |
| 2005-01-14 | 300.90 |
| 2005-01-17 | . |
| 2005-01-18 | 300.28 |
| 2005-01-19 | 300.74 |
| 2005-01-20 | 299.98 |
| 2005-01-21 | 299.98 |
| 2005-01-24 | 297.94 |
| 2005-01-25 | 297.29 |
| 2005-01-26 | 297.87 |
| 2005-01-27 | 295.90 |
#2005-01-28| 296.42
#2005-01-31| 294.81
#2005-02-01| 294.81
#2005-02-02| 295.93
#2005-02-03| 297.13
#2005-02-04| 294.57
#2005-02-07| 295.29
#2005-02-08| 296.13
#2005-02-09| 296.13
#2005-02-10| 296.13
#2005-02-11| 296.13
#2005-02-14| 294.87
#2005-02-15| 293.11
#2005-02-16| 293.25
#2005-02-17| 291.47
#2005-02-18| 291.49
#2005-02-21| .
#2005-02-22| 290.09
#2005-02-23| 286.86
#2005-02-24| 288.72
#2005-02-25| 287.86
#2005-02-28| 289.79
#2005-03-01| 288.41
#2005-03-02| 287.08
#2005-03-03| 286.03
#2005-03-04| 286.47
#2005-03-07| 287.68
#2005-03-08| 290.44
#2005-03-09| 292.48
#2005-03-10| 291.03
#2005-03-11| 291.13
#2005-03-14| 290.02
#2005-03-15| 289.70
#2005-03-16| 289.88
#2005-03-17| 290.93
#2005-03-18| 288.82
#2005-03-21| 287.79
#2005-03-22| 285.65
#2005-03-23| 286.17
#2005-03-24| 286.91
#2005-03-25| .
#2005-03-28| 287.04
#2005-03-29| 285.36
#2005-03-30| 285.12
#2005-03-31| 283.23
#2005-04-01| 284.04
#2005-04-04| 279.80
#2005-04-05| 282.38
#2005-04-06| 280.45
#2005-04-07| 279.91
#2005-04-08| 280.89
#2005-04-11| 281.78
#2005-04-12| 280.75
#2005-04-13| 282.31
#2005-04-14| 282.58
#2005-04-15| 280.94
#2005-04-18| 278.13
#2005-04-19| 278.15
#2005-04-20| 278.57
#2005-04-21| 278.57
#2005-04-22| 280.34
#2005-04-25| 278.67
#2005-04-26| 279.00
#2005-04-27| 278.65
#2005-04-28| 277.63
#2005-04-29| 280.18
#2005-05-02| 280.18
#2005-05-03| 283.27
#2005-05-04| 287.74
#2005-05-05| 287.80
#2005-05-06| 287.08
#2005-05-09| 286.48
#2005-05-10| 286.73
#2005-05-11| 285.70
#2005-05-12| 284.84
#2005-05-13| 282.67
#2005-05-16| 282.01
#2005-05-17| 281.32
#2005-05-18| 280.83
#2005-05-19| 281.63
#2005-05-20| 279.45
#2005-05-23| 279.45
#2005-05-24| 279.02
#2005-05-25| 274.68
#2005-05-26| 273.45
#2005-05-27| 273.96
#2005-05-30| .
#2005-05-31| 271.94
#2005-06-01| 269.67
#2005-06-02| 268.36
#2005-06-03| 271.70
#2005-06-06| 275.89
#2005-06-07| 276.93
#2005-06-08| 278.46
#2005-06-09| 277.38
#2005-06-10| 281.22
#2005-06-13| 283.40
#2005-06-14| 282.52
#2005-06-15| 284.43
#2005-06-16| 283.31
#2005-06-17| 283.27
#2005-06-20| 283.05
#2005-06-21| 281.36
#2005-06-22| 284.66
#2005-06-23| 284.19
#2005-06-24| 283.51
#2005-06-27| 281.81
#2005-06-28| 281.15
#2005-06-29| 281.03
#2005-06-30| 280.00
#2005-07-01| 281.16
#2005-07-04| .
#2005-07-05| 283.48
#2005-07-06| 285.65
#2005-07-07| 286.42
#2005-07-08| 285.67
#2005-07-11| 288.14
#2005-07-12| 290.21
#2005-07-13| 290.05
#2005-07-14| 292.67
#2005-07-15| 292.43
#2005-07-18| 291.61
#2005-07-19| 292.49
#2005-07-20| 295.62
#2005-07-21| 295.73
#2005-07-22| 302.42
#2005-07-25| 306.15
#2005-07-26| 305.31
#2005-07-27| 303.32
#2005-07-28| 304.87
#2005-07-29| 305.52
#2005-08-01| 304.65
#2005-08-02| 307.80
#2005-08-03| 311.75
#2005-08-04| 308.99
#2005-08-05| 309.54
#2005-08-08| 310.20
#2005-08-09| 308.29
#2005-08-10| 307.43
#2005-08-11| 305.06
#2005-08-12| 305.07
#2005-08-15| 302.84
#2005-08-16| 302.08
#2005-08-17| 301.15
#2005-08-18| 301.13
#2005-08-19| 301.49
#2005-08-22| 299.89
#2005-08-23| 300.09
#2005-08-24| 299.88
#2005-08-25| 297.78
#2005-08-26| 297.65
#2005-08-29| 294.42
#2005-08-30| 294.21
#2005-08-31| 294.21
#2005-09-01| 291.57
#2005-09-02| 293.10
#2005-09-05| .
#2005-09-06| 293.31
#2005-09-07| 296.18
#2005-09-08| 296.39
#2005-09-09| 295.77
#2005-09-12| 296.17
#2005-09-13| 296.07
#2005-09-14| 295.36
#2005-09-15| 296.62
#2005-09-16| 298.29
#2005-09-19| 298.48
#2005-09-20| 298.59
#2005-09-21| 299.67
#2005-09-22| 297.51
#2005-09-23| 297.69
#2005-09-26| 298.65
#2005-09-27| 299.16
#2005-09-28| 299.75
#2005-09-29| 299.38
#2005-09-30| 299.66
#2005-10-03| 298.83
#2005-10-04| 298.72
#2005-10-05| 299.77
#2005-10-06| 298.75
#2005-10-07| 299.31
#2005-10-10| 300.92
#2005-10-11| 300.80
#2005-10-12| 299.39
#2005-10-13| 298.89
#2005-10-14| 296.55
#2005-10-17| 296.57
#2005-10-18| 296.15
#2005-10-19| 292.94
#2005-10-20| 293.02
#2005-10-21| 292.86
#2005-10-24| 292.41
#2005-10-25| 292.63
#2005-10-26| 294.25
#2005-10-27| 295.96
#2005-10-28| 297.72
#2005-10-31| 299.88
#2005-11-01| 299.88
#2005-11-02| 302.31
#2005-11-03| 302.31
#2005-11-04| 302.31
#2005-11-07| 301.49
#2005-11-08| 300.30
#2005-11-09| 300.26
#2005-11-10| 298.32
#2005-11-11| 297.26
#2005-11-14| 296.34
#2005-11-15| 296.08
#2005-11-16| 296.14
#2005-11-17| 296.36
#2005-11-18| 298.84
#2005-11-21| 300.70
#2005-11-22| 297.63
#2005-11-23| 299.06
#2005-11-24| .
#2005-11-25| 299.20
#2005-11-28| 299.64
#2005-11-29| 299.60
#2005-11-30| 299.67
#2005-12-01| 296.73
#2005-12-02| 296.20
#2005-12-05| 296.27
#2005-12-06| 296.02
#2005-12-07| 298.47
#2005-12-08| 301.22
#2005-12-09| 300.73
#2005-12-12| 300.17
#2005-12-13| 299.40
#2005-12-14| 300.01
#2005-12-15| 299.48
#2005-12-16| 298.59
#2005-12-19| 299.16
#2005-12-20| 299.93
#2005-12-21| 299.11
#2005-12-22| 298.97
#2005-12-23| 299.96
#2005-12-26| .
#2005-12-27| 299.77
#2005-12-28| 300.11
#2005-12-29| 300.81
#2005-12-30| 300.35
#2006-01-02| .
#2006-01-03| 299.00
#2006-01-04| 300.55
#2006-01-05| 304.64
#2006-01-06| 306.88
#2006-01-09| 308.44
#2006-01-10| 308.44
#2006-01-11| 308.14
#2006-01-12| 308.69
#2006-01-13| 309.72
#2006-01-16| .
#2006-01-17| 309.05
#2006-01-18| 307.51
#2006-01-19| 308.38
#2006-01-20| 308.45
#2006-01-23| 307.22
#2006-01-24| 309.17
#2006-01-25| 309.57
#2006-01-26| 311.40
#2006-01-27| 310.90
#2006-01-30| 310.90
#2006-01-31| 310.90
#2006-02-01| 310.90
#2006-02-02| 310.90
#2006-02-03| 314.60
#2006-02-06| 315.96
#2006-02-07| 314.68
#2006-02-08| 312.51
#2006-02-09| 313.54
#2006-02-10| 313.65
#2006-02-13| 314.44
#2006-02-14| 315.42
#2006-02-15| 316.01
#2006-02-16| 317.38
#2006-02-17| 318.61
#2006-02-20| .
#2006-02-21| 319.42
#2006-02-22| 320.82
#2006-02-23| 323.06
#2006-02-24| 321.25
#2006-02-27| 322.94
#2006-02-28| 323.22
#2006-03-01| 321.79
#2006-03-02| 325.03
#2006-03-03| 322.58
#2006-03-06| 320.14
#2006-03-07| 320.49
#2006-03-08| 319.55
#2006-03-09| 323.52
#2006-03-10| 324.48
#2006-03-13| 324.38
#2006-03-14| 323.78
#2006-03-15| 324.64
#2006-03-16| 325.20
#2006-03-17| 325.29
#2006-03-20| 326.59
#2006-03-21| 328.01
#2006-03-22| 327.50
#2006-03-23| 329.25
#2006-03-24| 328.50
#2006-03-27| 330.07
#2006-03-28| 332.73
#2006-03-29| 332.61
#2006-03-30| 330.23
#2006-03-31| 330.46
#2006-04-03| 332.28
#2006-04-04| 334.63
#2006-04-05| 337.44
#2006-04-06| 338.13
#2006-04-07| 337.78
#2006-04-10| 337.75
#2006-04-11| 337.75
#2006-04-12| 338.41
#2006-04-13| 335.90
#2006-04-14| .
#2006-04-17| 337.02
#2006-04-18| 337.59
#2006-04-19| 341.00
#2006-04-20| 341.55
#2006-04-21| 342.74
#2006-04-24| 341.53
#2006-04-25| 341.91
#2006-04-26| 343.88
#2006-04-27| 344.29
#2006-04-28| 345.21
#2006-05-01| 345.17
#2006-05-02| 348.21
#2006-05-03| 348.60
#2006-05-04| 351.07
#2006-05-05| 353.07
#2006-05-08| 356.52
#2006-05-09| 356.16
#2006-05-10| 356.64
#2006-05-11| 356.16
#2006-05-12| 356.16
#2006-05-15| 352.77
#2006-05-16| 352.27
#2006-05-17| 354.60
#2006-05-18| 347.49
#2006-05-19| 346.24
#2006-05-22| 340.67
#2006-05-23| 340.63
#2006-05-24| 338.29
#2006-05-25| 335.30
#2006-05-26| 339.59
#2006-05-29| .
#2006-05-30| 342.88
#2006-05-31| 340.10
#2006-06-01| 340.17
#2006-06-02| 339.62
#2006-06-05| 341.12
#2006-06-06| 338.38
#2006-06-07| 334.34
#2006-06-08| 330.66
#2006-06-09| 329.41
#2006-06-12| 330.18
#2006-06-13| 323.86
#2006-06-14| 322.61
#2006-06-15| 324.02
#2006-06-16| 327.70
#2006-06-19| 324.80
#2006-06-20| 324.77
#2006-06-21| 326.38
#2006-06-22| 329.39
#2006-06-23| 328.95
#2006-06-26| 326.79
#2006-06-27| 329.65
#2006-06-28| 329.91
#2006-06-29| 330.28
#2006-06-30| 333.36
#2006-07-03| 336.22
#2006-07-04| .
#2006-07-05| 340.27
#2006-07-06| 336.74
#2006-07-07| 341.20
#2006-07-10| 342.17
#2006-07-11| 340.91
#2006-07-12| 341.73
#2006-07-13| 339.83
#2006-07-14| 335.10
#2006-07-17| 330.89
#2006-07-18| 334.01
#2006-07-19| 333.72
#2006-07-20| 336.97
#2006-07-21| 340.06
#2006-07-24| 338.21
#2006-07-25| 339.73
#2006-07-26| 341.47
#2006-07-27| 343.73
#2006-07-28| 343.91
#2006-07-31| 345.80
#2006-08-01| 343.15
#2006-08-02| 341.19
#2006-08-03| 342.20
#2006-08-04| 344.44
#2006-08-07| 346.07
#2006-08-08| 346.53
#2006-08-09| 346.50
#2006-08-10| 347.29
#2006-08-11| 345.61
#2006-08-14| 346.36
#2006-08-15| 346.70
#2006-08-16| 343.46
#2006-08-17| 346.29
#2006-08-18| 345.23
#2006-08-21| 348.58
#2006-08-22| 348.86
#2006-08-23| 350.17
#2006-08-24| 349.56
#2006-08-25| 349.50
#2006-08-28| 348.41
#2006-08-29| 349.76
#2006-08-30| 351.90
#2006-08-31| 351.80
#2006-09-01| 353.04
#2006-09-04| .
#2006-09-05| 354.76
#2006-09-06| 353.05
#2006-09-07| 353.12
#2006-09-08| 352.22
#2006-09-11| 351.26
#2006-09-12| 350.01
#2006-09-13| 351.50
#2006-09-14| 353.10
#2006-09-15| 354.63
#2006-09-18| 355.90
#2006-09-19| 354.22
#2006-09-20| 352.99
#2006-09-21| 356.78
#2006-09-22| 357.67
#2006-09-25| 357.25
#2006-09-26| 357.83
#2006-09-27| 357.50
#2006-09-28| 358.65
#2006-09-29| 359.65
#2006-10-02| 359.53
#2006-10-03| 358.34
#2006-10-04| 358.07
#2006-10-05| 358.51
#2006-10-06| 359.27
#2006-10-09| 357.99
#2006-10-10| 358.81
#2006-10-11| 361.62
#2006-10-12| 364.05
#2006-10-13| 367.57
#2006-10-16| 366.59
#2006-10-17| 365.82
#2006-10-18| 366.22
#2006-10-19| 367.31
#2006-10-20| 367.83
#2006-10-23| 367.83
#2006-10-24| 367.83
#2006-10-25| 367.83
#2006-10-26| 367.92
#2006-10-27| 373.76
#2006-10-30| 373.27
#2006-10-31| 371.25
#2006-11-01| 372.34
#2006-11-02| 373.26
#2006-11-03| 374.75
#2006-11-06| 372.83
#2006-11-07| 379.23
#2006-11-08| 383.13
#2006-11-09| 387.41
#2006-11-10| 387.85
#2006-11-13| 388.73
#2006-11-14| 391.27
#2006-11-15| 390.31
#2006-11-16| 394.95
#2006-11-17| 398.48
#2006-11-20| 396.16
#2006-11-21| 397.19
#2006-11-22| 400.97
#2006-11-23| .
#2006-11-24| 406.71
#2006-11-27| 411.42
#2006-11-28| 407.19
#2006-11-29| 411.47
#2006-11-30| 418.69
#2006-12-01| 421.71
#2006-12-04| 424.48
#2006-12-05| 429.89
#2006-12-06| 432.02
#2006-12-07| 428.78
#2006-12-08| 430.40
#2006-12-11| 432.83
#2006-12-12| 429.89
#2006-12-13| 424.92
#2006-12-14| 424.79
#2006-12-15| 427.92
#2006-12-18| 427.94
#2006-12-19| 417.25
#2006-12-20| 424.08
#2006-12-21| 425.78
#2006-12-22| 425.64
#2006-12-25| .
#2006-12-26| 425.27
#2006-12-27| 428.83
#2006-12-28| 430.97
#2006-12-29| 435.01
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 443.98
#2007-01-04| 444.61
#2007-01-05| 445.91
#2007-01-08| 443.40
#2007-01-09| 443.66
#2007-01-10| 442.45
#2007-01-11| 442.87
#2007-01-12| 453.53
#2007-01-15| .
#2007-01-16| 459.94
#2007-01-17| 462.64
#2007-01-18| 465.65
#2007-01-19| 463.38
#2007-01-22| 465.78
#2007-01-23| 472.38
#2007-01-24| 474.47
#2007-01-25| 474.94
#2007-01-26| 469.19
#2007-01-29| 467.30
#2007-01-30| 468.94
#2007-01-31| 470.60
#2007-02-01| 470.60
#2007-02-02| 475.58
#2007-02-05| 482.89
#2007-02-06| 491.86
#2007-02-07| 497.55
#2007-02-08| 500.73
#2007-02-09| 499.71
#2007-02-12| 497.68
#2007-02-13| 498.24
#2007-02-14| 500.31
#2007-02-15| 506.78
#2007-02-16| 509.35
#2007-02-19| .
#2007-02-20| 509.35
#2007-02-21| 513.65
#2007-02-22| 513.49
#2007-02-23| 514.96
#2007-02-26| 512.79
#2007-02-27| 495.64
#2007-02-28| 478.75
#2007-03-01| 472.30
#2007-03-02| 464.24
#2007-03-05| 441.98
#2007-03-06| 449.75
#2007-03-07| 464.80
#2007-03-08| 476.62
#2007-03-09| 477.54
#2007-03-12| 483.45
#2007-03-13| 481.61
#2007-03-14| 467.97
#2007-03-15| 472.32
#2007-03-16| 472.88
#2007-03-19| 478.73
#2007-03-20| 487.56
#2007-03-21| 492.86
#2007-03-22| 499.68
#2007-03-23| 509.81
#2007-03-26| 515.88
#2007-03-27| 517.31
#2007-03-28| 509.21
#2007-03-29| 512.41
#2007-03-30| 518.88
#2007-04-02| 515.64
#2007-04-03| 519.33
#2007-04-04| 527.68
#2007-04-05| 527.86
#2007-04-06| .
#2007-04-09| 536.35
#2007-04-10| 538.22
#2007-04-11| 536.14
#2007-04-12| 537.55
#2007-04-13| 538.28
#2007-04-16| 541.72
#2007-04-17| 545.20
#2007-04-18| 544.17
#2007-04-19| 535.91
#2007-04-20| 545.43
#2007-04-23| 549.47
#2007-04-24| 549.23
#2007-04-25| 550.01
#2007-04-26| 550.01
#2007-04-27| 551.94
#2007-04-30| 551.70
#2007-05-01| 551.70
#2007-05-02| 551.70
#2007-05-03| 563.81
#2007-05-04| 567.84
#2007-05-07| 568.93
#2007-05-08| 565.05
#2007-05-09| 564.33
#2007-05-10| 566.85
#2007-05-11| 565.20
#2007-05-14| 566.97
#2007-05-15| 562.54
#2007-05-16| 567.44
#2007-05-17| 569.69
#2007-05-18| 572.14
#2007-05-21| 573.55
#2007-05-22| 581.69
#2007-05-23| 579.41
#2007-05-24| 570.33
#2007-05-25| 569.18
#2007-05-28| .
#2007-05-29| 571.72
#2007-05-30| 568.33
#2007-05-31| 572.78
#2007-06-01| 578.43
#2007-06-04| 582.53
#2007-06-05| 583.77
#2007-06-06| 580.47
#2007-06-07| 575.33
#2007-06-08| 566.40
#2007-06-11| 567.84
#2007-06-12| 572.96
#2007-06-13| 566.66
#2007-06-14| 571.42
#2007-06-15| 575.69
#2007-06-18| 585.09
#2007-06-19| 584.09
#2007-06-20| 589.35
#2007-06-21| 586.99
#2007-06-22| 584.69
#2007-06-25| 581.82
#2007-06-26| 574.44
#2007-06-27| 568.14
#2007-06-28| 568.64
#2007-06-29| 572.83
#2007-07-02| 580.34
#2007-07-03| 583.96
#2007-07-04| .
#2007-07-05| 583.12
#2007-07-06| 582.44
#2007-07-09| 584.98
#2007-07-10| 580.67
#2007-07-11| 573.61
#2007-07-12| 580.18
#2007-07-13| 587.65
#2007-07-16| 589.66
#2007-07-17| 587.81
#2007-07-18| 584.80
#2007-07-19| 586.94
#2007-07-20| 597.87
#2007-07-23| 598.23
#2007-07-24| 605.52
#2007-07-25| 593.44
#2007-07-26| 591.01
#2007-07-27| 574.18
#2007-07-30| 572.27
#2007-07-31| 583.21
#2007-08-01| 563.76
#2007-08-02| 560.75
#2007-08-03| 565.66
#2007-08-06| 545.33
#2007-08-07| 546.22
#2007-08-08| 555.35
#2007-08-09| 559.92
#2007-08-10| 546.16
#2007-08-13| 547.44
#2007-08-14| 548.46
#2007-08-15| 531.22
#2007-08-16| 507.62
#2007-08-17| 498.10
#2007-08-20| 524.63
#2007-08-21| 517.99
#2007-08-22| 531.20
#2007-08-23| 543.32
#2007-08-24| 543.23
#2007-08-27| 548.00
#2007-08-28| 547.57
#2007-08-29| 536.66
#2007-08-30| 542.25
#2007-08-31| 542.56
#2007-09-03| .
#2007-09-04| 540.31
#2007-09-05| 547.53
#2007-09-06| 550.05
#2007-09-07| 552.69
#2007-09-10| 546.50
#2007-09-11| 544.85
#2007-09-12| 548.95
#2007-09-13| 549.97
#2007-09-14| 552.79
#2007-09-17| 544.18
#2007-09-18| 543.56
#2007-09-19| 560.86
#2007-09-20| 566.13
#2007-09-21| 567.33
#2007-09-24| 577.47
#2007-09-25| 577.43
#2007-09-26| 585.47
#2007-09-27| 596.10
#2007-09-28| 600.16
#2007-10-01| 607.66
#2007-10-02| 615.76
#2007-10-03| 610.72
#2007-10-04| 611.35
#2007-10-05| 616.26
#2007-10-08| 614.09
#2007-10-09| 622.29
#2007-10-10| 634.45
#2007-10-11| 642.29
#2007-10-12| 641.00
#2007-10-15| 641.19
#2007-10-16| 641.75
#2007-10-17| 638.83
#2007-10-18| 639.09
#2007-10-19| 634.82
#2007-10-22| 623.58
#2007-10-23| 630.51
#2007-10-24| 632.80
#2007-10-25| 643.19
#2007-10-26| 658.76
#2007-10-29| 669.44
#2007-10-30| 667.51
#2007-10-31| 671.84
#2007-11-01| 671.92
#2007-11-02| 662.61
#2007-11-05| 653.68
#2007-11-06| 660.13
#2007-11-07| 671.87
#2007-11-08| 671.87
#2007-11-09| 670.87
#2007-11-12| 652.50
#2007-11-13| 648.66
#2007-11-14| 652.43
#2007-11-15| 650.19
#2007-11-16| 647.98
#2007-11-19| 648.68
#2007-11-20| 644.99
#2007-11-21| 632.85
#2007-11-22| .
#2007-11-23| 630.63
#2007-11-26| 639.80
#2007-11-27| 635.73
#2007-11-28| 635.59
#2007-11-29| 646.50
#2007-11-30| 655.51
#2007-12-03| 667.02
#2007-12-04| 669.85
#2007-12-05| 678.56
#2007-12-06| 681.30
#2007-12-07| 680.21
#2007-12-10| 679.83
#2007-12-11| 681.90
#2007-12-12| 671.68
#2007-12-13| 667.84
#2007-12-14| 666.03
#2007-12-17| 654.52
#2007-12-18| 649.91
#2007-12-19| 651.37
#2007-12-20| 651.37
#2007-12-21| 664.70
#2007-12-24| 675.08
#2007-12-25| .
#2007-12-26| 674.45
#2007-12-27| 682.19
#2007-12-28| 689.90
#2007-12-31| 694.79
#2008-01-01| .
#2008-01-02| 691.08
#2008-01-03| 690.12
#2008-01-04| 701.12
#2008-01-07| 702.32
#2008-01-08| 717.09
#2008-01-09| 717.20
#2008-01-10| 716.51
#2008-01-11| 729.09
#2008-01-14| 722.97
#2008-01-15| 721.18
#2008-01-16| 696.54
#2008-01-17| 702.93
#2008-01-18| 691.97
#2008-01-21| .
#2008-01-22| 638.16
#2008-01-23| 640.49
#2008-01-24| 657.30
#2008-01-25| 674.42
#2008-01-28| 658.85
#2008-01-29| 667.58
#2008-01-30| 666.41
#2008-01-31| 672.55
#2008-02-01| 672.55
#2008-02-04| 687.07
#2008-02-05| 691.84
#2008-02-06| 683.45
#2008-02-07| 683.45
#2008-02-08| 683.45
#2008-02-11| 677.36
#2008-02-12| 682.58
#2008-02-13| 686.34
#2008-02-14| 695.49
#2008-02-15| 692.73
#2008-02-18| .
#2008-02-19| 690.55
#2008-02-20| 683.55
#2008-02-21| 668.03
#2008-02-22| 652.60
#2008-02-25| 645.65
#2008-02-26| 650.09
#2008-02-27| 655.70
#2008-02-28| 654.59
#2008-02-29| 655.76
#2008-03-03| 643.42
#2008-03-04| 635.50
#2008-03-05| 613.28
#2008-03-06| 622.97
#2008-03-07| 622.83
#2008-03-10| 557.01
#2008-03-11| 570.84
#2008-03-12| 589.16
#2008-03-13| 582.26
#2008-03-14| 575.59
#2008-03-17| 554.75
#2008-03-18| 565.28
#2008-03-19| 567.47
#2008-03-20| 567.47
#2008-03-21| .
#2008-03-24| 571.78
#2008-03-25| 591.22
#2008-03-26| 599.70
#2008-03-27| 599.42
#2008-03-28| 606.39
#2008-03-31| 599.03
#2008-04-01| 603.59
#2008-04-02| 603.13
#2008-04-03| 596.55
#2008-04-04| 595.55
#2008-04-07| 596.21
#2008-04-08| 597.74
#2008-04-09| 598.54
#2008-04-10| 615.25
#2008-04-11| 614.97
#2008-04-14| 607.44
#2008-04-15| 607.48
#2008-04-16| 616.66
#2008-04-17| 620.20
#2008-04-18| 624.74
#2008-04-21| 632.24
#2008-04-22| 631.91
#2008-04-23| 638.48
#2008-04-24| 641.72
#2008-04-25| 636.95
#2008-04-28| 639.75
#2008-04-29| 634.69
#2008-04-30| 633.85
#2008-05-01| 633.85
#2008-05-02| 632.23
#2008-05-05| 635.04
#2008-05-06| 637.40
#2008-05-07| 636.05
#2008-05-08| 625.67
#2008-05-09| 631.50
#2008-05-12| 628.25
#2008-05-13| 625.06
#2008-05-14| 616.49
#2008-05-15| 616.97
#2008-05-16| 627.17
#2008-05-19| 627.17
#2008-05-20| 619.34
#2008-05-21| 621.91
#2008-05-22| 620.13
#2008-05-23| 615.43
#2008-05-26| .
#2008-05-27| 612.89
#2008-05-28| 607.74
#2008-05-29| 605.25
#2008-05-30| 609.78
#2008-06-02| 607.86
#2008-06-03| 606.04
#2008-06-04| 594.72
#2008-06-05| 577.54
#2008-06-06| 583.79
#2008-06-09| 574.42
#2008-06-10| 574.08
#2008-06-11| 571.86
#2008-06-12| 567.92
#2008-06-13| 568.56
#2008-06-16| 575.82
#2008-06-17| 573.46
#2008-06-18| 562.48
#2008-06-19| 551.40
#2008-06-20| 557.00
#2008-06-23| 549.67
#2008-06-24| 553.70
#2008-06-25| 556.35
#2008-06-26| 557.02
#2008-06-27| 552.51
#2008-06-30| 548.32
#2008-07-01| 542.53
#2008-07-02| 527.92
#2008-07-03| 528.81
#2008-07-04| .
#2008-07-07| 516.18
#2008-07-08| 513.75
#2008-07-09| 525.37
#2008-07-10| 524.28
#2008-07-11| 527.97
#2008-07-14| 530.36
#2008-07-15| 524.09
#2008-07-16| 519.52
#2008-07-17| 520.16
#2008-07-18| 515.55
#2008-07-21| 516.71
#2008-07-22| 520.34
#2008-07-23| 538.20
#2008-07-24| 540.24
#2008-07-25| 540.44
#2008-07-28| 543.45
#2008-07-29| 541.81
#2008-07-30| 547.45
#2008-07-31| 552.55
#2008-08-01| 548.42
#2008-08-04| 543.22
#2008-08-05| 534.08
#2008-08-06| 535.66
#2008-08-07| 533.61
#2008-08-08| 530.05
#2008-08-11| 531.02
#2008-08-12| 525.32
#2008-08-13| 524.62
#2008-08-14| 525.18
#2008-08-15| 514.16
#2008-08-18| 503.29
#2008-08-19| 496.87
#2008-08-20| 501.51
#2008-08-21| 497.79
#2008-08-22| 501.53
#2008-08-25| 492.93
#2008-08-26| 488.18
#2008-08-27| 489.26
#2008-08-28| 488.52
#2008-08-29| 498.71
#2008-09-01| .
#2008-09-02| 488.39
#2008-09-03| 486.60
#2008-09-04| 489.27
#2008-09-05| 478.49
#2008-09-08| 485.69
#2008-09-09| 480.61
#2008-09-10| 477.45
#2008-09-11| 464.94
#2008-09-12| 472.48
#2008-09-15| 466.06
#2008-09-16| 461.78
#2008-09-17| 463.09
#2008-09-18| 450.86
#2008-09-19| 465.45
#2008-09-22| 471.57
#2008-09-23| 472.57
#2008-09-24| 472.25
#2008-09-25| 468.94
#2008-09-26| 467.61
#2008-09-29| 464.56
#2008-09-30| 467.09
#2008-10-01| 467.09
#2008-10-02| 466.55
#2008-10-03| 461.64
#2008-10-06| 446.28
#2008-10-07| 446.06
#2008-10-08| 430.50
#2008-10-09| 428.48
#2008-10-10| 413.44
#2008-10-13| 423.37
#2008-10-14| 428.99
#2008-10-15| 418.93
#2008-10-16| 406.35
#2008-10-17| 397.48
#2008-10-20| 399.02
#2008-10-21| 404.50
#2008-10-22| 396.77
#2008-10-23| 386.65
#2008-10-24| 371.52
#2008-10-27| 371.52
#2008-10-28| 362.76
#2008-10-29| 360.60
#2008-10-30| 376.75
#2008-10-31| 377.69
#2008-11-03| 395.18
#2008-11-04| 398.04
#2008-11-05| 404.02
#2008-11-06| 394.56
#2008-11-07| 394.41
#2008-11-10| 400.25
#2008-11-11| 393.11
#2008-11-12| 390.84
#2008-11-13| 385.37
#2008-11-14| 387.07
#2008-11-17| 385.37
#2008-11-18| 386.60
#2008-11-19| 383.27
#2008-11-20| 376.18
#2008-11-21| 375.65
#2008-11-24| 371.08
#2008-11-25| 372.89
#2008-11-26| 371.62
#2008-11-27| .
#2008-11-28| 377.10
#2008-12-01| 372.28
#2008-12-02| 371.16
#2008-12-03| 370.83
#2008-12-04| 370.24
#2008-12-05| 366.58
#2008-12-08| 366.58
#2008-12-09| 368.93
#2008-12-10| 378.37
#2008-12-11| 386.64
#2008-12-12| 380.16
#2008-12-15| 379.05
#2008-12-16| 383.95
#2008-12-17| 391.66
#2008-12-18| 410.68
#2008-12-19| 408.44
#2008-12-22| 403.93
#2008-12-23| 405.62
#2008-12-24| 404.61
#2008-12-25| .
#2008-12-26| 400.95
#2008-12-29| 400.95
#2008-12-30| 408.58
#2008-12-31| 409.93
#2009-01-01| .
#2009-01-02| 417.62
#2009-01-05| 429.24
#2009-01-06| 430.56
#2009-01-07| 431.66
#2009-01-08| 418.81
#2009-01-09| 422.52
#2009-01-12| 421.89
#2009-01-13| 416.79
#2009-01-14| 420.14
#2009-01-15| 410.76
#2009-01-16| 412.30
#2009-01-19| .
#2009-01-20| 400.23
#2009-01-21| 396.32
#2009-01-22| 401.26
#2009-01-23| 395.92
#2009-01-26| 395.92
#2009-01-27| 395.92
#2009-01-28| 402.96
#2009-01-29| 403.38
#2009-01-30| 402.07
#2009-02-02| 401.18
#2009-02-03| 399.24
#2009-02-04| 398.24
#2009-02-05| 400.87
#2009-02-06| 410.21
#2009-02-09| 410.39
#2009-02-10| 413.10
#2009-02-11| 409.02
#2009-02-12| 405.58
#2009-02-13| 417.14
#2009-02-16| .
#2009-02-17| 408.14
#2009-02-18| 402.58
#2009-02-19| 404.14
#2009-02-20| 398.38
#2009-02-23| 402.35
#2009-02-24| 403.87
#2009-02-25| 403.46
#2009-02-26| 402.70
#2009-02-27| 398.08
#2009-03-02| 393.50
#2009-03-03| 392.08
#2009-03-04| 394.55
#2009-03-05| 394.08
#2009-03-06| 390.54
#2009-03-09| 390.54
#2009-03-10| 393.24
#2009-03-11| 392.51
#2009-03-12| 387.13
#2009-03-13| 389.31
#2009-03-16| 394.58
#2009-03-17| 392.24
#2009-03-18| 394.23
#2009-03-19| 401.24
#2009-03-20| 402.82
#2009-03-23| 411.69
#2009-03-24| 413.17
#2009-03-25| 416.92
#2009-03-26| 422.80
#2009-03-27| 422.73
#2009-03-30| 410.36
#2009-03-31| 413.41
#2009-04-01| 415.73
#2009-04-02| 430.18
#2009-04-03| 434.73
#2009-04-06| 444.11
#2009-04-07| 437.01
#2009-04-08| 427.31
#2009-04-09| 436.01
#2009-04-10| .
#2009-04-13| 442.98
#2009-04-14| 450.92
#2009-04-15| 451.31
#2009-04-16| 454.15
#2009-04-17| 450.82
#2009-04-20| 449.72
#2009-04-21| 449.64
#2009-04-22| 449.07
#2009-04-23| 456.81
#2009-04-24| 463.92
#2009-04-27| 457.54
#2009-04-28| 449.16
#2009-04-29| 454.61
#2009-04-30| 472.53
#2009-05-01| 472.53
#2009-05-04| 482.82
#2009-05-05| 483.59
#2009-05-06| 481.91
#2009-05-07| 482.12
#2009-05-08| 483.65
#2009-05-11| 483.13
#2009-05-12| 482.66
#2009-05-13| 484.72
#2009-05-14| 474.70
#2009-05-15| 474.04
#2009-05-18| 474.74
#2009-05-19| 481.53
#2009-05-20| 490.70
#2009-05-21| 490.70
#2009-05-22| 500.44
#2009-05-25| .
#2009-05-26| 499.45
#2009-05-27| 500.86
#2009-05-28| 496.52
#2009-05-29| 494.11
#2009-06-01| 510.12
#2009-06-02| 508.56
#2009-06-03| 507.46
#2009-06-04| 508.85
#2009-06-05| 511.40
#2009-06-08| 506.34
#2009-06-09| 506.74
#2009-06-10| 513.94
#2009-06-11| 515.24
#2009-06-12| 516.45
#2009-06-15| 510.63
#2009-06-16| 505.51
#2009-06-17| 502.47
#2009-06-18| 496.10
#2009-06-19| 496.88
#2009-06-22| 492.09
#2009-06-23| 492.52
#2009-06-24| 497.99
#2009-06-25| 505.43
#2009-06-26| 509.34
#2009-06-29| 506.96
#2009-06-30| 510.86
#2009-07-01| 513.95
#2009-07-02| 512.13
#2009-07-03| .
#2009-07-06| 500.12
#2009-07-07| 504.22
#2009-07-08| 501.28
#2009-07-09| 502.42
#2009-07-10| 503.65
#2009-07-13| 498.62
#2009-07-14| 505.59
#2009-07-15| 515.13
#2009-07-16| 521.78
#2009-07-17| 526.19
#2009-07-20| 535.48
#2009-07-21| 532.56
#2009-07-22| 533.00
#2009-07-23| 537.38
#2009-07-24| 540.29
#2009-07-27| 546.77
#2009-07-28| 552.09
#2009-07-29| 546.28
#2009-07-30| 545.48
#2009-07-31| 552.04
#2009-08-03| 556.09
#2009-08-04| 560.66
#2009-08-05| 561.30
#2009-08-06| 563.67
#2009-08-07| 562.63
#2009-08-10| 564.39
#2009-08-11| 561.05
#2009-08-12| 556.38
#2009-08-13| 561.01
#2009-08-14| 562.59
#2009-08-17| 547.44
#2009-08-18| 545.89
#2009-08-19| 537.14
#2009-08-20| 542.98
#2009-08-21| 547.78
#2009-08-24| 554.41
#2009-08-25| 549.25
#2009-08-26| 550.86
#2009-08-27| 552.68
#2009-08-28| 557.05
#2009-08-31| 557.05
#2009-09-01| 552.36
#2009-09-02| 550.98
#2009-09-03| 556.27
#2009-09-04| 554.93
#2009-09-07| .
#2009-09-08| 568.63
#2009-09-09| 567.13
#2009-09-10| 571.81
#2009-09-11| 574.19
#2009-09-14| 568.93
#2009-09-15| 574.13
#2009-09-16| 578.77
#2009-09-17| 582.20
#2009-09-18| 583.17
#2009-09-21| 583.17
#2009-09-22| 583.17
#2009-09-23| 583.81
#2009-09-24| 583.00
#2009-09-25| 580.48
#2009-09-28| 573.94
#2009-09-29| 575.74
#2009-09-30| 575.65
#2009-10-01| 575.82
#2009-10-02| 570.67
#2009-10-05| 576.77
#2009-10-06| 581.07
#2009-10-07| 588.45
#2009-10-08| 595.65
#2009-10-09| 595.82
#2009-10-12| 596.07
#2009-10-13| 599.42
#2009-10-14| 607.97
#2009-10-15| 610.91
#2009-10-16| 611.48
#2009-10-19| 610.70
#2009-10-20| 613.25
#2009-10-21| 605.54
#2009-10-22| 602.09
#2009-10-23| 609.03
#2009-10-26| 607.18
#2009-10-27| 605.22
#2009-10-28| 594.68
#2009-10-29| 591.68
#2009-10-30| 594.06
#2009-11-02| 591.30
#2009-11-03| 589.81
#2009-11-04| 597.00
#2009-11-05| 595.99
#2009-11-06| 600.13
#2009-11-09| 608.29
#2009-11-10| 610.62
#2009-11-11| 605.72
#2009-11-12| 606.42
#2009-11-13| 608.55
#2009-11-16| 612.42
#2009-11-17| 613.30
#2009-11-18| 612.19
#2009-11-19| 607.68
#2009-11-20| 607.20
#2009-11-23| 608.68
#2009-11-24| 607.14
#2009-11-25| 608.68
#2009-11-26| .
#2009-11-27| 604.79
#2009-11-30| 592.91
#2009-12-01| 597.89
#2009-12-02| 602.18
#2009-12-03| 601.41
#2009-12-04| 597.53
#2009-12-07| 593.24
#2009-12-08| 592.23
#2009-12-09| 590.70
#2009-12-10| 594.95
#2009-12-11| 595.25
#2009-12-14| 595.65
#2009-12-15| 597.11
#2009-12-16| 591.02
#2009-12-17| 589.40
#2009-12-18| 589.40
#2009-12-21| 586.28
#2009-12-22| 586.65
#2009-12-23| 583.56
#2009-12-24| 587.94
#2009-12-25| .
#2009-12-28| 590.34
#2009-12-29| 593.50
#2009-12-30| 591.24
#2009-12-31| 590.93
#2010-01-01| .
#2010-01-04| 602.24
#2010-01-05| 610.86
#2010-01-06| 614.57
#2010-01-07| 616.03
#2010-01-08| 615.57
#2010-01-11| 624.22
#2010-01-12| 628.05
#2010-01-13| 623.47
#2010-01-14| 629.39
#2010-01-15| 629.29
#2010-01-18| .
#2010-01-19| 626.39
#2010-01-20| 622.64
#2010-01-21| 617.20
#2010-01-22| 612.82
#2010-01-25| 610.69
#2010-01-26| 598.96
#2010-01-27| 593.14
#2010-01-28| 601.34
#2010-01-29| 597.31
#2010-02-01| 597.31
#2010-02-02| 597.85
#2010-02-03| 602.85
#2010-02-04| 599.99
#2010-02-05| 585.69
#2010-02-08| 580.32
#2010-02-09| 578.76
#2010-02-10| 584.73
#2010-02-11| 586.58
#2010-02-12| 590.10
#2010-02-15| .
#2010-02-16| 590.10
#2010-02-17| 600.17
#2010-02-18| 597.45
#2010-02-19| 592.78
#2010-02-22| 600.83
#2010-02-23| 606.88
#2010-02-24| 606.80
#2010-02-25| 605.57
#2010-02-26| 605.57
#2010-03-01| 614.44
#2010-03-02| 613.40
#2010-03-03| 617.22
#2010-03-04| 616.02
#2010-03-05| 620.60
#2010-03-08| 633.84
#2010-03-09| 631.13
#2010-03-10| 638.23
#2010-03-11| 636.88
#2010-03-12| 633.88
#2010-03-15| 625.40
#2010-03-16| 628.65
#2010-03-17| 636.67
#2010-03-18| 640.59
#2010-03-19| 637.72
#2010-03-22| 631.92
#2010-03-23| 638.61
#2010-03-24| 642.77
#2010-03-25| 644.95
#2010-03-26| 649.69
#2010-03-29| 659.39
#2010-03-30| 661.61
#2010-03-31| 665.34
#2010-04-01| 668.85
#2010-04-02| .
#2010-04-05| 682.05
#2010-04-06| 686.88
#2010-04-07| 690.44
#2010-04-08| 684.31
#2010-04-09| 689.15
#2010-04-12| 688.12
#2010-04-13| 680.49
#2010-04-14| 687.58
#2010-04-15| 691.85
#2010-04-16| 686.35
#2010-04-19| 673.24
#2010-04-20| 681.91
#2010-04-21| 686.00
#2010-04-22| 687.49
#2010-04-23| 686.27
#2010-04-26| 688.29
#2010-04-27| 684.17
#2010-04-28| 672.15
#2010-04-29| 678.29
#2010-04-30| 684.59
#2010-05-03| 677.92
#2010-05-04| 672.06
#2010-05-05| 663.30
#2010-05-06| 652.07
#2010-05-07| 648.89
#2010-05-10| 666.34
#2010-05-11| 664.19
#2010-05-12| 668.76
#2010-05-13| 673.46
#2010-05-14| 672.69
#2010-05-17| 663.61
#2010-05-18| 664.13
#2010-05-19| 644.50
#2010-05-20| 637.75
#2010-05-21| 622.47
#2010-05-24| 622.72
#2010-05-25| 604.25
#2010-05-26| 617.61
#2010-05-27| 628.50
#2010-05-28| 628.50
#2010-05-31| .
#2010-06-01| 634.00
#2010-06-02| 631.46
#2010-06-03| 646.20
#2010-06-04| 645.62
#2010-06-07| 631.57
#2010-06-08| 630.26
#2010-06-09| 635.03
#2010-06-10| 638.02
#2010-06-11| 644.31
#2010-06-14| 654.44
#2010-06-15| 650.70
#2010-06-16| 657.18
#2010-06-17| 656.45
#2010-06-18| 666.38
#2010-06-21| 685.62
#2010-06-22| 678.13
#2010-06-23| 681.15
#2010-06-24| 677.78
#2010-06-25| 673.05
#2010-06-28| 678.18
#2010-06-29| 670.25
#2010-06-30| 668.25
#2010-07-01| 664.17
#2010-07-02| 667.26
#2010-07-05| .
#2010-07-06| 672.75
#2010-07-07| 669.33
#2010-07-08| 677.13
#2010-07-09| 683.08
#2010-07-12| 680.98
#2010-07-13| 683.00
#2010-07-14| 688.43
#2010-07-15| 684.72
#2010-07-16| 685.10
#2010-07-19| 682.09
#2010-07-20| 685.26
#2010-07-21| 687.19
#2010-07-22| 688.98
#2010-07-23| 694.38
#2010-07-26| 693.35
#2010-07-27| 696.96
#2010-07-28| 699.26
#2010-07-29| 704.88
#2010-07-30| 705.79
#2010-08-02| 709.62
#2010-08-03| 711.32
#2010-08-04| 709.07
#2010-08-05| 718.14
#2010-08-06| 720.34
#2010-08-09| 722.53
#2010-08-10| 719.16
#2010-08-11| 710.30
#2010-08-12| 704.45
#2010-08-13| 713.90
#2010-08-16| 714.53
#2010-08-17| 720.33
#2010-08-18| 722.44
#2010-08-19| 732.87
#2010-08-20| 731.43
#2010-08-23| 733.97
#2010-08-24| 726.41
#2010-08-25| 721.86
#2010-08-26| 725.87
#2010-08-27| 723.98
#2010-08-30| 730.57
#2010-08-31| 730.57
#2010-09-01| 737.34
#2010-09-02| 756.84
#2010-09-03| 760.52
#2010-09-06| .
#2010-09-07| 758.62
#2010-09-08| 758.43
#2010-09-09| 761.87
#2010-09-10| 761.87
#2010-09-13| 774.77
#2010-09-14| 773.82
#2010-09-15| 772.16
#2010-09-16| 772.16
#2010-09-17| 780.96
#2010-09-20| 778.38
#2010-09-21| 782.70
#2010-09-22| 787.17
#2010-09-23| 780.06
#2010-09-24| 781.93
#2010-09-27| 790.48
#2010-09-28| 785.80
#2010-09-29| 795.79
#2010-09-30| 808.69
#2010-10-01| 813.46
#2010-10-04| 811.30
#2010-10-05| 809.34
#2010-10-06| 812.66
#2010-10-07| 817.51
#2010-10-08| 810.51
#2010-10-11| 816.34
#2010-10-12| 811.86
#2010-10-13| 822.83
#2010-10-14| 831.48
#2010-10-15| 828.94
#2010-10-18| 820.04
#2010-10-19| 820.51
#2010-10-20| 817.24
#2010-10-21| 823.99
#2010-10-22| 825.00
#2010-10-25| 833.73
#2010-10-26| 834.19
#2010-10-27| 830.46
#2010-10-28| 829.33
#2010-10-29| 829.49
#2010-11-01| 836.18
#2010-11-02| 835.93
#2010-11-03| 838.12
#2010-11-04| 846.08
#2010-11-05| 846.08
#2010-11-08| 842.38
#2010-11-09| 847.11
#2010-11-10| 852.68
#2010-11-11| 843.52
#2010-11-12| 827.55
#2010-11-15| 823.76
#2010-11-16| 822.69
#2010-11-17| 822.69
#2010-11-18| 831.14
#2010-11-19| 837.15
#2010-11-22| 838.50
#2010-11-23| 818.82
#2010-11-24| 825.25
#2010-11-25| .
#2010-11-26| 820.84
#2010-11-29| 820.15
#2010-11-30| 812.86
#2010-12-01| 818.24
#2010-12-02| 833.40
#2010-12-03| 831.86
#2010-12-06| 833.77
#2010-12-07| 833.77
#2010-12-08| 837.59
#2010-12-09| 840.56
#2010-12-10| 836.25
#2010-12-13| 839.83
#2010-12-14| 844.19
#2010-12-15| 846.38
#2010-12-16| 837.61
#2010-12-17| 840.87
#2010-12-20| 834.01
#2010-12-21| 843.89
#2010-12-22| 850.31
#2010-12-23| 854.53
#2010-12-24| .
#2010-12-27| 854.59
#2010-12-28| 856.56
#2010-12-29| 859.72
#2010-12-30| 856.35
#2010-12-31| 856.35
#2011-01-03| 871.85
#2011-01-04| 876.99
#2011-01-05| 883.62
#2011-01-06| 890.04
#2011-01-07| 894.29
#2011-01-10| 892.71
#2011-01-11| 894.59
#2011-01-12| 907.31
#2011-01-13| 917.76
#2011-01-14| 909.27
#2011-01-17| .
#2011-01-18| 906.24
#2011-01-19| 910.42
#2011-01-20| 910.42
#2011-01-21| 898.18
#2011-01-24| 894.65
#2011-01-25| 886.27
#2011-01-26| 885.62
#2011-01-27| 892.27
#2011-01-28| 888.92
#2011-01-31| 883.88
#2011-02-01| 883.88
#2011-02-02| 896.66
#2011-02-03| 896.66
#2011-02-04| 896.66
#2011-02-07| 899.34
#2011-02-08| 903.93
#2011-02-09| 900.74
#2011-02-10| 884.31
#2011-02-11| 875.05
#2011-02-14| 880.66
#2011-02-15| 880.66
#2011-02-16| 886.03
#2011-02-17| 884.36
#2011-02-18| 894.81
#2011-02-21| .
#2011-02-22| 872.58
#2011-02-23| 866.40
#2011-02-24| 847.12
#2011-02-25| 855.40
#2011-02-28| 855.97
#2011-03-01| 863.65
#2011-03-02| 856.13
#2011-03-03| 862.84
#2011-03-04| 869.40
#2011-03-07| 864.87
#2011-03-08| 867.81
#2011-03-09| 875.65
#2011-03-10| 871.73
#2011-03-11| 861.37
#2011-03-14| 865.62
#2011-03-15| 850.24
#2011-03-16| 862.10
#2011-03-17| 858.04
#2011-03-18| 861.55
#2011-03-21| 869.99
#2011-03-22| 876.10
#2011-03-23| 881.53
#2011-03-24| 886.50
#2011-03-25| 889.47
#2011-03-28| 886.80
#2011-03-29| 891.77
#2011-03-30| 897.25
#2011-03-31| 906.11
#2011-04-01| 913.63
#2011-04-04| 915.07
#2011-04-05| 916.90
#2011-04-06| 917.32
#2011-04-07| 919.15
#2011-04-08| 917.45
#2011-04-11| 910.83
#2011-04-12| 901.82
#2011-04-13| 909.49
#2011-04-14| 903.01
#2011-04-15| 904.24
#2011-04-18| 909.62
#2011-04-19| 907.03
#2011-04-20| 910.31
#2011-04-21| 913.28
#2011-04-22| .
#2011-04-25| 917.57
#2011-04-26| 919.58
#2011-04-27| 924.04
#2011-04-28| 932.95
#2011-04-29| 934.15
#2011-05-02| 934.15
#2011-05-03| 930.26
#2011-05-04| 927.04
#2011-05-05| 919.35
#2011-05-06| 917.10
#2011-05-09| 926.76
#2011-05-10| 926.92
#2011-05-11| 941.11
#2011-05-12| 928.66
#2011-05-13| 940.79
#2011-05-16| 922.41
#2011-05-17| 922.41
#2011-05-18| 928.11
#2011-05-19| 929.71
#2011-05-20| 938.23
#2011-05-23| 914.42
#2011-05-24| 920.00
#2011-05-25| 914.66
#2011-05-26| 923.46
#2011-05-27| 928.94
#2011-05-30| .
#2011-05-31| 932.77
#2011-06-01| 937.94
#2011-06-02| 939.25
#2011-06-03| 943.95
#2011-06-06| 940.29
#2011-06-07| 944.54
#2011-06-08| 945.19
#2011-06-09| 947.42
#2011-06-10| 951.16
#2011-06-13| 940.60
#2011-06-14| 944.65
#2011-06-15| 947.23
#2011-06-16| 939.67
#2011-06-17| 942.62
#2011-06-20| 938.41
#2011-06-21| 942.52
#2011-06-22| 949.71
#2011-06-23| 943.08
#2011-06-24| 941.85
#2011-06-27| 936.46
#2011-06-28| 944.49
#2011-06-29| 950.74
#2011-06-30| 962.37
#2011-07-01| 971.60
#2011-07-04| .
#2011-07-05| 967.45
#2011-07-06| 976.17
#2011-07-07| 975.27
#2011-07-08| 980.49
#2011-07-11| 972.29
#2011-07-12| 960.44
#2011-07-13| 968.40
#2011-07-14| 973.47
#2011-07-15| 970.27
#2011-07-18| 957.46
#2011-07-19| 955.22
#2011-07-20| 961.31
#2011-07-21| 973.39
#2011-07-22| 983.51
#2011-07-25| 981.01
#2011-07-26| 987.63
#2011-07-27| 992.94
#2011-07-28| 986.60
#2011-07-29| 979.42
#2011-08-01| 996.58
#2011-08-02| 988.03
#2011-08-03| 978.95
#2011-08-04| 978.54
#2011-08-05| 945.64
#2011-08-08| 916.96
#2011-08-09| 900.51
#2011-08-10| 911.21
#2011-08-11| 920.06
#2011-08-12| 922.81
#2011-08-15| 944.23
#2011-08-16| 946.46
#2011-08-17| 951.32
#2011-08-18| 947.44
#2011-08-19| 936.04
#2011-08-22| 930.93
#2011-08-23| 937.03
#2011-08-24| 917.99
#2011-08-25| 913.38
#2011-08-26| 899.10
#2011-08-29| 900.09
#2011-08-30| 900.09
#2011-08-31| 900.09
#2011-09-01| 900.09
#2011-09-02| 920.73
#2011-09-05| .
#2011-09-06| 902.43
#2011-09-07| 911.28
#2011-09-08| 910.59
#2011-09-09| 907.93
#2011-09-12| 883.24
#2011-09-13| 877.07
#2011-09-14| 860.02
#2011-09-15| 850.78
#2011-09-16| 850.78
#2011-09-19| 837.09
#2011-09-20| 830.30
#2011-09-21| 829.03
#2011-09-22| 792.09
#2011-09-23| 774.16
#2011-09-26| 755.61
#2011-09-27| 783.64
#2011-09-28| 786.09
#2011-09-29| 794.92
#2011-09-30| 793.51
#2011-10-03| 775.89
#2011-10-04| 769.26
#2011-10-05| 782.50
#2011-10-06| 800.00
#2011-10-07| 803.40
#2011-10-10| 809.45
#2011-10-11| 818.55
#2011-10-12| 835.02
#2011-10-13| 845.44
#2011-10-14| 847.70
#2011-10-17| 871.80
#2011-10-18| 843.88
#2011-10-19| 858.10
#2011-10-20| 846.65
#2011-10-21| 838.87
#2011-10-24| 849.03
#2011-10-25| 856.41
#2011-10-26| 856.41
#2011-10-27| 883.26
#2011-10-28| 903.93
#2011-10-31| 900.76
#2011-11-01| 873.67
#2011-11-02| 872.69
#2011-11-03| 865.30
#2011-11-04| 879.94
#2011-11-07| 879.94
#2011-11-08| 875.55
#2011-11-09| 881.05
#2011-11-10| 863.30
#2011-11-11| 866.36
#2011-11-14| 876.92
#2011-11-15| 872.71
#2011-11-16| 871.28
#2011-11-17| 867.65
#2011-11-18| 858.82
#2011-11-21| 846.10
#2011-11-22| 846.50
#2011-11-23| 842.18
#2011-11-24| .
#2011-11-25| 834.22
#2011-11-28| 834.22
#2011-11-29| 843.01
#2011-11-30| 861.92
#2011-12-01| 875.10
#2011-12-02| 883.99
#2011-12-05| 880.07
#2011-12-06| 877.54
#2011-12-07| 885.88
#2011-12-08| 877.46
#2011-12-09| 863.58
#2011-12-12| 861.31
#2011-12-13| 858.23
#2011-12-14| 857.26
#2011-12-15| 856.29
#2011-12-16| 860.85
#2011-12-19| 865.92
#2011-12-20| 864.49
#2011-12-21| 876.47
#2011-12-22| 877.86
#2011-12-23| 887.97
#2011-12-26| .
#2011-12-27| 884.48
#2011-12-28| 892.25
#2011-12-29| 888.59
#2011-12-30| 898.51
#2012-01-02| .
#2012-01-03| 910.27
#2012-01-04| 909.07
#2012-01-05| 909.72
#2012-01-06| 907.74
#2012-01-09| 912.06
#2012-01-10| 916.70
#2012-01-11| 919.74
#2012-01-12| 921.85
#2012-01-13| 923.86
#2012-01-16| .
#2012-01-17| 918.24
#2012-01-18| 922.67
#2012-01-19| 927.93
#2012-01-20| 931.52
#2012-01-23| 931.52
#2012-01-24| 931.52
#2012-01-25| 943.62
#2012-01-26| 961.25
#2012-01-27| 965.41
#2012-01-30| 958.21
#2012-01-31| 965.74
#2012-02-01| 965.74
#2012-02-02| 987.19
#2012-02-03| 988.51
#2012-02-06| 988.51
#2012-02-07| 988.51
#2012-02-08| 993.35
#2012-02-09| 993.75
#2012-02-10| 986.26
#2012-02-13| 987.01
#2012-02-14| 975.87
#2012-02-15| 978.37
#2012-02-16| 961.49
#2012-02-17| 971.83
#2012-02-20| .
#2012-02-21| 981.23
#2012-02-22| 975.19
#2012-02-23| 969.83
#2012-02-24| 975.03
#2012-02-27| 970.84
#2012-02-28| 976.28
#2012-02-29| 989.51
#2012-03-01| 986.42
#2012-03-02| 992.20
#2012-03-05| 984.90
#2012-03-06| 982.89
#2012-03-07| 973.35
#2012-03-08| 980.83
#2012-03-09| 981.60
#2012-03-12| 970.66
#2012-03-13| 969.36
#2012-03-14| 970.45
#2012-03-15| 968.57
#2012-03-16| 962.28
#2012-03-19| 964.08
#2012-03-20| 959.83
#2012-03-21| 963.19
#2012-03-22| 958.62
#2012-03-23| 960.30
#2012-03-26| 955.81
#2012-03-27| 966.78
#2012-03-28| 963.29
#2012-03-29| 960.00
#2012-03-30| 968.28
#2012-04-02| 977.14
#2012-04-03| 975.99
#2012-04-04| 968.01
#2012-04-05| 962.56
#2012-04-06| .
#2012-04-09| 960.73
#2012-04-10| 958.99
#2012-04-11| 958.99
#2012-04-12| 964.46
#2012-04-13| 970.00
#2012-04-16| 964.03
#2012-04-17| 961.61
#2012-04-18| 963.47
#2012-04-19| 961.16
#2012-04-20| 959.97
#2012-04-23| 952.13
#2012-04-24| 954.39
#2012-04-25| 949.65
#2012-04-26| 949.92
#2012-04-27| 946.65
#2012-04-30| 954.78
#2012-05-01| 954.78
#2012-05-02| 960.30
#2012-05-03| 960.20
#2012-05-04| 959.74
#2012-05-07| 950.20
#2012-05-08| 956.50
#2012-05-09| 944.82
#2012-05-10| 946.01
#2012-05-11| 943.88
#2012-05-14| 932.62
#2012-05-15| 926.55
#2012-05-16| 898.15
#2012-05-17| 902.92
#2012-05-18| 888.93
#2012-05-21| 890.72
#2012-05-22| 906.30
#2012-05-23| 891.82
#2012-05-24| 893.81
#2012-05-25| 897.51
#2012-05-28| .
#2012-05-29| 913.32
#2012-05-30| 909.26
#2012-05-31| 908.73
#2012-06-01| 900.06
#2012-06-04| 887.52
#2012-06-05| 892.36
#2012-06-06| 903.44
#2012-06-07| 914.64
#2012-06-08| 911.39
#2012-06-11| 923.99
#2012-06-12| 921.38
#2012-06-13| 924.88
#2012-06-14| 919.15
#2012-06-15| 934.32
#2012-06-18| 943.51
#2012-06-19| 950.65
#2012-06-20| 961.45
#2012-06-21| 952.45
#2012-06-22| 943.64
#2012-06-25| 941.48
#2012-06-26| 935.46
#2012-06-27| 935.19
#2012-06-28| 929.88
#2012-06-29| 937.60
#2012-07-02| 946.63
#2012-07-03| 953.08
#2012-07-04| .
#2012-07-05| 952.10
#2012-07-06| 953.68
#2012-07-09| 949.67
#2012-07-10| 952.97
#2012-07-11| 952.34
#2012-07-12| 941.84
#2012-07-13| 943.58
#2012-07-16| 952.65
#2012-07-17| 958.50
#2012-07-18| 960.11
#2012-07-19| 961.52
#2012-07-20| 964.11
#2012-07-23| 952.29
#2012-07-24| 949.34
#2012-07-25| 947.90
#2012-07-26| 941.26
#2012-07-27| 946.30
#2012-07-30| 954.19
#2012-07-31| 960.72
#2012-08-01| 964.29
#2012-08-02| 961.12
#2012-08-03| 959.06
#2012-08-06| 969.69
#2012-08-07| 966.07
#2012-08-08| 964.92
#2012-08-09| 969.48
#2012-08-10| 969.51
#2012-08-13| 968.55
#2012-08-14| 974.64
#2012-08-15| 971.71
#2012-08-16| 969.31
#2012-08-17| 960.74
#2012-08-20| 960.74
#2012-08-21| 960.74
#2012-08-22| 970.00
#2012-08-23| 975.55
#2012-08-24| 967.90
#2012-08-27| 965.37
#2012-08-28| 961.91
#2012-08-29| 959.12
#2012-08-30| 955.51
#2012-08-31| 955.51
#2012-09-03| .
#2012-09-04| 962.88
#2012-09-05| 948.51
#2012-09-06| 942.83
#2012-09-07| 946.63
#2012-09-10| 938.83
#2012-09-11| 937.88
#2012-09-12| 946.20
#2012-09-13| 950.26
#2012-09-14| 979.72
#2012-09-17| 979.72
#2012-09-18| 969.25
#2012-09-19| 971.48
#2012-09-20| 962.65
#2012-09-21| 968.28
#2012-09-24| 956.50
#2012-09-25| 955.63
#2012-09-26| 949.67
#2012-09-27| 952.06
#2012-09-28| 969.33
#2012-10-01| 973.60
#2012-10-02| 982.27
#2012-10-03| 976.00
#2012-10-04| 984.61
#2012-10-05| 985.34
#2012-10-08| 984.34
#2012-10-09| 983.85
#2012-10-10| 982.79
#2012-10-11| 983.97
#2012-10-12| 989.27
#2012-10-15| 988.66
#2012-10-16| 988.70
#2012-10-17| 991.99
#2012-10-18| 995.34
#2012-10-19| 991.01
#2012-10-22| 988.64
#2012-10-23| 988.75
#2012-10-24| 992.02
#2012-10-25|1000.96
#2012-10-26|1000.96
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1001.87
#2012-11-01|1008.50
#2012-11-02|1007.30
#2012-11-05|1005.63
#2012-11-06|1008.20
#2012-11-07|1011.35
#2012-11-08|1003.00
#2012-11-09|1000.59
#2012-11-12| 999.71
#2012-11-13| 999.71
#2012-11-14|1003.76
#2012-11-15|1003.76
#2012-11-16| 998.43
#2012-11-19| 995.09
#2012-11-20| 995.33
#2012-11-21| 992.42
#2012-11-22| .
#2012-11-23| 987.36
#2012-11-26| 987.97
#2012-11-27| 984.91
#2012-11-28| 989.06
#2012-11-29| 996.46
#2012-11-30|1000.00
#2012-12-03|1003.59
#2012-12-04| 998.83
#2012-12-05|1005.27
#2012-12-06| 999.62
#2012-12-07| 996.82
#2012-12-10|1000.51
#2012-12-11|1005.46
#2012-12-12|1012.46
#2012-12-13|1011.77
#2012-12-14|1013.10
#2012-12-17|1003.28
#2012-12-18|1010.31
#2012-12-19|1017.38
#2012-12-20|1018.37
#2012-12-21|1006.35
#2012-12-24|1009.81
#2012-12-25|1009.81
#2012-12-26|1010.00
#2012-12-27|1016.71
#2012-12-28|1025.22
#2012-12-31|1033.26
#2013-01-01|1033.26
#2013-01-02|1033.18
#2013-01-03|1050.85
#2013-01-04|1044.94
#2013-01-07|1050.68
#2013-01-08|1049.60
#2013-01-09|1046.51
#2013-01-10|1047.73
#2013-01-11|1048.97
#2013-01-14|1050.39
#2013-01-15|1058.35
#2013-01-16|1056.31
#2013-01-17|1057.38
#2013-01-18|1057.82
#2013-01-21|1023.44
#2013-01-22|1014.32
#2013-01-23|1015.87
#2013-01-24|1015.87
#2013-01-25|1021.91
#2013-01-28|1021.91
#2013-01-29|1013.99
#2013-01-30|1005.28
#2013-01-31| 997.91
#2013-02-01| 997.91
#2013-02-04|1005.04
#2013-02-05|1002.18
#2013-02-06| 990.64
#2013-02-07| 989.30
#2013-02-08| 989.95
#2013-02-11| 989.95
#2013-02-12| 989.95
#2013-02-13| 998.59
#2013-02-14|1004.12
#2013-02-15|1000.99
#2013-02-18| 994.57
#2013-02-19| 985.56
#2013-02-20| 990.72
#2013-02-21| 986.46
#2013-02-22| 995.67
#2013-02-25| 999.30
#2013-02-26|1000.03
#2013-02-27|1004.91
#2013-02-28|1020.93
#2013-03-01|1021.23
#2013-03-04|1021.67
#2013-03-05|1028.19
#2013-03-06|1039.91
#2013-03-07|1040.30
#2013-03-08|1044.52
#2013-03-11|1044.34
#2013-03-12|1045.83
#2013-03-13|1038.21
#2013-03-14|1036.57
#2013-03-15|1032.17
#2013-03-18|1017.36
#2013-03-19|1023.39
#2013-03-20|1030.09
#2013-03-21|1037.70
#2013-03-22|1032.60
#2013-03-25|1046.62
#2013-03-26|1050.51
#2013-03-27|1056.34
#2013-03-28|1061.77
#2013-03-29|1057.74
#2013-04-01|1058.71
#2013-04-02|1068.63
#2013-04-03|1071.29
#2013-04-04|1075.52
#2013-04-05|1084.70
#2013-04-08|1088.77
#2013-04-09|1096.63
#2013-04-10|1102.13
#2013-04-11|1103.38
#2013-04-12|1095.80
#2013-04-15|1089.06
#2013-04-16|1090.47
#2013-04-17|1106.02
#2013-04-18|1102.59
#2013-04-19|1099.30
#2013-04-22|1094.70
#2013-04-23|1085.49
#2013-04-24|1089.99
#2013-04-25|1098.40
#2013-04-26|1098.97
#2013-04-29|1096.56
#2013-04-30|1090.28
#2013-05-01|1090.28
#2013-05-02|1085.93
#2013-05-03|1090.46
#2013-05-06|1148.28
#2013-05-07|1174.85
#2013-05-08|1174.00
#2013-05-09|1176.06
#2013-05-10|1186.13
#2013-05-13|1194.22
#2013-05-14|1201.76
#2013-05-15|1202.74
#2013-05-16|1187.18
#2013-05-17|1185.67
#2013-05-20|1201.13
#2013-05-21|1208.81
#2013-05-22|1199.37
#2013-05-23|1183.80
#2013-05-24|1183.80
#2013-05-27|1183.42
#2013-05-28|1190.66
#2013-05-29|1180.68
#2013-05-30|1176.72
#2013-05-31|1164.30
#2013-06-03|1160.41
#2013-06-04|1186.20
#2013-06-05|1185.79
#2013-06-06|1169.42
#2013-06-07|1171.96
#2013-06-10|1171.64
#2013-06-11|1149.64
#2013-06-12|1151.04
#2013-06-13|1132.96
#2013-06-14|1148.16
#2013-06-17|1143.86
#2013-06-18|1140.60
#2013-06-19|1145.93
#2013-06-20|1117.44
#2013-06-21|1090.92
#2013-06-24|1072.62
#2013-06-25|1084.60
#2013-06-26|1089.41
#2013-06-27|1107.03
#2013-06-28|1126.10
#2013-07-01|1127.42
#2013-07-02|1127.23
#2013-07-03|1117.88
#2013-07-04|1120.59
#2013-07-05|1126.30
#2013-07-08|1111.45
#2013-07-09|1120.63
#2013-07-10|1121.90
#2013-07-11|1129.22
#2013-07-12|1131.61
#2013-07-15|1129.03
#2013-07-16|1129.40
#2013-07-17|1129.92
#2013-07-18|1131.85
#2013-07-19|1133.29
#2013-07-22|1136.97
#2013-07-23|1143.35
#2013-07-24|1142.75
#2013-07-25|1137.91
#2013-07-26|1132.95
#2013-07-29|1120.33
#2013-07-30|1116.74
#2013-07-31|1089.33
#2013-08-01|1089.79
#2013-08-02|1086.31
#2013-08-05|1097.47
#2013-08-06|1094.29
#2013-08-07|1086.56
#2013-08-08|1086.56
#2013-08-09|1086.56
#2013-08-12|1094.88
#2013-08-13|1097.07
#2013-08-14|1088.91
#2013-08-15|1084.47
#2013-08-16|1081.74
#2013-08-19|1069.74
#2013-08-20|1049.16
#2013-08-21|1044.72
#2013-08-22|1022.26
#2013-08-23|1020.00
#2013-08-26|1019.90
#2013-08-27| 999.18
#2013-08-28| 978.70
#2013-08-29| 996.48
#2013-08-30|1020.92
#2013-09-02|1018.49
#2013-09-03|1021.48
#2013-09-04|1019.45
#2013-09-05|1017.94
#2013-09-06|1006.82
#2013-09-09|1029.72
#2013-09-10|1043.99
#2013-09-11|1052.74
#2013-09-12|1046.61
#2013-09-13|1049.76
#2013-09-16|1049.76
#2013-09-17|1069.20
#2013-09-18|1072.42
#2013-09-19|1111.18
#2013-09-20|1109.22
#2013-09-23|1099.89
#2013-09-24|1093.20
#2013-09-25|1086.62
#2013-09-26|1082.21
#2013-09-27|1078.57
#2013-09-30|1064.13
#2013-10-01|1077.32
#2013-10-02|1082.80
#2013-10-03|1088.50
#2013-10-04|1095.63
#2013-10-07|1097.69
#2013-10-08|1095.50
#2013-10-09|1092.59
#2013-10-10|1098.47
#2013-10-11|1107.08
#2013-10-14|1102.28
#2013-10-15|1102.28
#2013-10-16|1108.49
#2013-10-17|1119.33
#2013-10-18|1123.82
#2013-10-21|1120.44
#2013-10-22|1116.90
#2013-10-23|1121.00
#2013-10-24|1122.96
#2013-10-25|1125.60
#2013-10-28|1131.77
#2013-10-29|1127.24
#2013-10-30|1130.58
#2013-10-31|1125.77
#2013-11-01|1120.13
#2013-11-04|1117.90
#2013-11-05|1117.90
#2013-11-06|1117.19
#2013-11-07|1119.12
#2013-11-08|1119.68
#2013-11-11|1110.66
#2013-11-12|1105.24
#2013-11-13|1099.00
#2013-11-14|1105.68
#2013-11-15|1105.36
#2013-11-18|1108.19
#2013-11-19|1118.46
#2013-11-20|1109.60
#2013-11-21|1100.03
#2013-11-22|1098.19
#2013-11-25|1096.95
#2013-11-26|1089.20
#2013-11-27|1087.83
#2013-11-28|1089.44
#2013-11-29|1091.80
#2013-12-02|1096.49
#2013-12-03|1098.44
#2013-12-04|1087.57
#2013-12-05|1088.15
#2013-12-06|1083.36
#2013-12-09|1096.89
#2013-12-10|1097.13
#2013-12-11|1097.55
#2013-12-12|1085.70
#2013-12-13|1079.56
#2013-12-16|1077.66
#2013-12-17|1082.95
#2013-12-18|1076.06
#2013-12-19|1075.41
#2013-12-20|1066.86
#2013-12-23|1064.63
#2013-12-24|1062.36
#2013-12-25|1062.36
#2013-12-26|1062.01
#2013-12-27|1072.35
#2013-12-30|1073.12
#2013-12-31|1080.08
#2014-01-01|1080.08
#2014-01-02|1070.60
#2014-01-03|1066.87
#2014-01-06|1066.85
#2014-01-07|1062.32
#2014-01-08|1065.18
#2014-01-09|1063.72
#2014-01-10|1065.59
#2014-01-13|1067.90
#2014-01-14|1067.90
#2014-01-15|1054.65
#2014-01-16|1043.32
#2014-01-17|1043.32
#2014-01-20|1036.50
#2014-01-21|1034.99
#2014-01-22|1036.26
#2014-01-23|1032.93
#2014-01-24|1029.05
#2014-01-27|1010.20
#2014-01-28|1014.19
#2014-01-29|1017.71
#2014-01-30|1018.48
#2014-01-31|1018.48
#2014-02-03|1018.48
#2014-02-04|1009.75
#2014-02-05|1015.37
#2014-02-06|1014.70
#2014-02-07|1016.67
#2014-02-10|1018.70
#2014-02-11|1025.78
#2014-02-12|1031.27
#2014-02-13|1029.47
#2014-02-14|1037.45
#2014-02-17|1042.41
#2014-02-18|1041.21
#2014-02-19|1047.86
#2014-02-20|1040.07
#2014-02-21|1041.57
#2014-02-24|1041.49
#2014-02-25|1043.25
#2014-02-26|1038.19
#2014-02-27|1037.65
#2014-02-28|1041.71
#2014-03-03|1037.90
#2014-03-04|1041.80
#2014-03-05|1044.15
#2014-03-06|1052.08
#2014-03-07|1056.50
#2014-03-10|1043.81
#2014-03-11|1048.59
#2014-03-12|1038.50
#2014-03-13|1039.50
#2014-03-14|1031.80
#2014-03-17|1037.51
#2014-03-18|1041.27
#2014-03-19|1040.49
#2014-03-20|1033.33
#2014-03-21|1030.41
#2014-03-24|1034.69
#2014-03-25|1033.23
#2014-03-26|1036.94
#2014-03-27|1038.46
#2014-03-28|1049.94
#2014-03-31|1057.07
#2014-04-01|1055.68
#2014-04-02|1057.21
#2014-04-03|1054.49
#2014-04-04|1046.57
#2014-04-07|1060.01
#2014-04-08|1065.36
#2014-04-09|1073.15
#2014-04-10|1085.41
#2014-04-11|1076.33
#2014-04-14|1065.29
#2014-04-15|1072.59
#2014-04-16|1074.43
#2014-04-17|1074.29
#2014-04-18|1072.49
#2014-04-21|1072.89
#2014-04-22|1069.74
#2014-04-23|1071.03
#2014-04-24|1068.37
#2014-04-25|1063.34
#2014-04-28|1063.24
#2014-04-29|1065.23
#2014-04-30|1064.18
#2014-05-01|1064.18
#2014-05-02|1065.71
#2014-05-05|1061.93
#2014-05-06|1066.11
#2014-05-07|1063.70
#2014-05-08|1071.37
#2014-05-09|1070.83
#2014-05-12|1067.80
#2014-05-13|1067.80
#2014-05-14|1079.65
#2014-05-15|1076.31
#2014-05-16|1072.41
#2014-05-19|1080.04
#2014-05-20|1070.76
#2014-05-21|1074.35
#2014-05-22|1079.19
#2014-05-23|1077.10
#2014-05-26|1074.67
#2014-05-27|1072.82
#2014-05-28|1071.81
#2014-05-29|1078.65
#2014-05-30|1068.62
#2014-06-02|1068.98
#2014-06-03|1078.83
#2014-06-04|1073.98
#2014-06-05|1075.43
#2014-06-06|1075.19
#2014-06-09|1079.25
#2014-06-10|1081.46
#2014-06-11|1082.88
#2014-06-12|1080.10
#2014-06-13|1075.33
#2014-06-16|1072.90
#2014-06-17|1075.48
#2014-06-18|1078.03
#2014-06-19|1087.75
#2014-06-20|1084.00
#2014-06-23|1085.78
#2014-06-24|1089.17
#2014-06-25|1081.71
#2014-06-26|1084.69
#2014-06-27|1084.22
#2014-06-30|1084.49
#2014-07-01|1086.65
#2014-07-02|1091.21
#2014-07-03|1093.99
#2014-07-04|1098.62
#2014-07-07|1108.12
#2014-07-08|1117.42
#2014-07-09|1117.50
#2014-07-10|1115.80
#2014-07-11|1113.80
#2014-07-14|1113.90
#2014-07-15|1113.90
#2014-07-16|1117.71
#2014-07-17|1121.72
#2014-07-18|1108.48
#2014-07-21|1108.39
#2014-07-22|1108.44
#2014-07-23|1114.51
#2014-07-24|1109.40
#2014-07-25|1110.10
#2014-07-28|1110.10
#2014-07-29|1110.10
#2014-07-30|1107.43
#2014-07-31|1101.17
#2014-08-01|1087.26
#2014-08-04|1099.37
#2014-08-05|1102.90
#2014-08-06|1099.84
#2014-08-07|1091.79
#2014-08-08|1085.17
#2014-08-11|1092.05
#2014-08-12|1094.36
#2014-08-13|1095.27
#2014-08-14|1098.09
#2014-08-15|1109.23
#2014-08-18|1109.03
#2014-08-19|1110.25
#2014-08-20|1105.39
#2014-08-21|1103.18
#2014-08-22|1109.00
#2014-08-25|1101.88
#2014-08-26|1103.01
#2014-08-27|1101.60
#2014-08-28|1101.09
#2014-08-29|1096.83
#2014-09-01|1096.83
#2014-09-02|1089.36
#2014-09-03|1094.50
#2014-09-04|1093.20
#2014-09-05|1100.22
#2014-09-08|1103.17
#2014-09-09|1094.23
#2014-09-10|1098.14
#2014-09-11|1103.87
#2014-09-12|1103.89
#2014-09-15|1083.79
#2014-09-16|1083.79
#2014-09-17|1079.68
#2014-09-18|1076.48
#2014-09-19|1082.63
#2014-09-22|1079.00
#2014-09-23|1074.83
#2014-09-24|1075.94
#2014-09-25|1076.90
#2014-09-26|1073.49
#2014-09-29|1067.04
#2014-09-30|1069.51
#2014-10-01|1064.72
#2014-10-02|1066.42
#2014-10-03|1064.71
#2014-10-06|1064.71
#2014-10-07|1055.64
#2014-10-08|1041.46
#2014-10-09|1050.30
#2014-10-10|1037.57
#2014-10-13|1022.47
#2014-10-14|1023.39
#2014-10-15|1009.11
#2014-10-16| 990.59
#2014-10-17|1012.59
#2014-10-20|1026.91
#2014-10-21|1028.07
#2014-10-22|1028.07
#2014-10-23|1040.02
#2014-10-24|1043.85
#2014-10-27|1052.74
#2014-10-28|1042.68
#2014-10-29|1048.36
#2014-10-30|1050.62
#2014-10-31|1058.47
#2014-11-03|1051.11
#2014-11-04|1040.34
#2014-11-05|1028.87
#2014-11-06|1034.69
#2014-11-07|1023.19
#2014-11-10|1029.85
#2014-11-11|1014.24
#2014-11-12|1015.90
#2014-11-13|1011.00
#2014-11-14|1003.79
#2014-11-17| 998.34
#2014-11-18| 998.55
#2014-11-19| 998.38
#2014-11-20| 994.26
#2014-11-21| 992.18
#2014-11-24|1010.59
#2014-11-25|1005.34
#2014-11-26|1008.91
#2014-11-27|1007.29
#2014-11-28| 993.23
#2014-12-01| 941.21
#2014-12-02| 949.24
#2014-12-03| 941.75
#2014-12-04| 938.57
#2014-12-05| 936.39
#2014-12-08| 929.36
#2014-12-09| 930.85
#2014-12-10| 933.32
#2014-12-11| 925.04
#2014-12-12| 916.72
#2014-12-15| 895.71
#2014-12-16| 893.30
#2014-12-17| 901.78
#2014-12-18| 919.68
#2014-12-19| 933.33
#2014-12-22| 944.24
#2014-12-23| 940.01
#2014-12-24| 942.07
#2014-12-25| 942.07
#2014-12-26| 945.47
#2014-12-29| 940.54
#2014-12-30| 939.20
#2014-12-31| 934.16
#2015-01-01| 934.16
#2015-01-02| 934.00
#2015-01-05| 919.74
#2015-01-06| 901.04
#2015-01-07| 892.14
#2015-01-08| 898.66
#2015-01-09| 907.58
#2015-01-12| 907.12
#2015-01-13| 905.11
#2015-01-14| 905.50
#2015-01-15| 915.85
#2015-01-16| 914.77
#2015-01-19| 916.48
#2015-01-20| 908.55
#2015-01-21| 910.78
#2015-01-22| 922.45
#2015-01-23| 929.02
#2015-01-26| 923.65
#2015-01-27| 927.86
#2015-01-28| 923.06
#2015-01-29| 916.13
#2015-01-30| 916.52
#2015-02-02| 916.52
#2015-02-03| 916.52
#2015-02-04| 937.74
#2015-02-05| 932.94
#2015-02-06| 944.23
#2015-02-09| 942.90
#2015-02-10| 936.51
#2015-02-11| 928.99
#2015-02-12| 925.35
#2015-02-13| 937.12
#2015-02-16| 933.19
#2015-02-17| 931.47
#2015-02-18| 918.17
#2015-02-19| 918.17
#2015-02-20| 918.17
#2015-02-23| 918.76
#2015-02-24| 924.84
#2015-02-25| 931.44
#2015-02-26| 940.92
#2015-02-27| 938.23
#2015-03-02| 922.32
#2015-03-03| 922.18
#2015-03-04| 919.59
#2015-03-05| 911.31
#2015-03-06| 912.43
#2015-03-09| 901.26
#2015-03-10| 893.51
#2015-03-11| 886.99
#2015-03-12| 893.53
#2015-03-13| 889.81
#2015-03-16| 882.87
#2015-03-17| 885.97
#2015-03-18| 883.10
#2015-03-19| 886.62
#2015-03-20| 880.07
#2015-03-23| 888.39
#2015-03-24| 908.50
#2015-03-25| 902.06
#2015-03-26| 904.80
#2015-03-27| 896.59
#2015-03-30| 891.85
#2015-03-31| 899.82
#2015-04-01| 895.78
#2015-04-02| 907.51
#2015-04-03| 917.22
#2015-04-06| 916.20
#2015-04-07| 917.50
#2015-04-08| 921.22
#2015-04-09| 922.17
#2015-04-10| 916.17
#2015-04-13| 898.72
#2015-04-14| 901.59
#2015-04-15| 906.21
#2015-04-16| 926.05
#2015-04-17| 933.65
#2015-04-20| 936.27
#2015-04-21| 936.13
#2015-04-22| 939.27
#2015-04-23| 932.26
#2015-04-24| 949.45
#2015-04-27| 949.72
#2015-04-28| 950.65
#2015-04-29| 947.36
#2015-04-30| 937.14
#2015-05-01| 937.14
#2015-05-04| 937.14
#2015-05-05| 932.46
#2015-05-06| 939.20
#2015-05-07| 927.12
#2015-05-08| 922.06
#2015-05-11| 919.54
#2015-05-12| 913.73
#2015-05-13| 921.66
#2015-05-14| 924.93
#2015-05-15| 931.88
#2015-05-18| 935.85
#2015-05-19| 927.15
#2015-05-20| 922.82
#2015-05-21| 923.11
#2015-05-22| 921.78
#2015-05-25| 908.25
#2015-05-26| 902.23
#2015-05-27| 896.36
#2015-05-28| 892.39
#2015-05-29| 888.20
#2015-06-01| 885.70
#2015-06-02| 881.98
#2015-06-03| 887.33
#2015-06-04| 885.78
#2015-06-05| 881.64
#2015-06-08| 864.19
#2015-06-09| 863.14
#2015-06-10| 866.29
#2015-06-11| 859.50
#2015-06-12| 860.32
#2015-06-15| 847.23
#2015-06-16| 848.78
#2015-06-17| 845.17
#2015-06-18| 855.47
#2015-06-19| 843.58
#2015-06-22| 850.83
#2015-06-23| 847.51
#2015-06-24| 851.27
#2015-06-25| 839.14
#2015-06-26| 831.90
#2015-06-29| 820.88
#2015-06-30| 825.27
#2015-07-01| 845.54
#2015-07-02| 841.73
#2015-07-03| 839.56
#2015-07-06| 822.11
#2015-07-07| 818.68
#2015-07-08| 803.13
#2015-07-09| 812.32
#2015-07-10| 821.41
#2015-07-13| 819.89
#2015-07-14| 820.03
#2015-07-15| 819.47
#2015-07-16| 825.03
#2015-07-17| 825.03
#2015-07-20| 824.77
#2015-07-21| 830.16
#2015-07-22| 831.67
#2015-07-23| 825.14
#2015-07-24| 823.05
#2015-07-27| 817.30
#2015-07-28| 810.92
#2015-07-29| 813.74
#2015-07-30| 811.01
#2015-07-31| 818.63
#2015-08-03| 813.53
#2015-08-04| 805.00
#2015-08-05| 801.67
#2015-08-06| 782.11
#2015-08-07| 771.45
#2015-08-10| 761.35
#2015-08-11| 747.20
#2015-08-12| 717.02
#2015-08-13| 727.42
#2015-08-14| 705.08
#2015-08-17| 683.09
#2015-08-18| 683.48
#2015-08-19| 686.09
#2015-08-20| 676.76
#2015-08-21| 669.69
#2015-08-24| 642.55
#2015-08-25| 652.82
#2015-08-26| 649.42
#2015-08-27| 666.26
#2015-08-28| 675.48
#2015-08-31| 675.48
#2015-09-01| 679.97
#2015-09-02| 671.26
#2015-09-03| 668.82
#2015-09-04| 664.53
#2015-09-07| 648.00
#2015-09-08| 648.42
#2015-09-09| 659.09
#2015-09-10| 662.92
#2015-09-11| 669.10
#2015-09-14| 684.70
#2015-09-15| 694.23
#2015-09-16| 694.23
#2015-09-17| 712.54
#2015-09-18| 720.71
#2015-09-21| 701.81
#2015-09-22| 697.19
#2015-09-23| 677.68
#2015-09-24| 677.68
#2015-09-25| 672.73
#2015-09-28| 669.54
#2015-09-29| 659.87
#2015-09-30| 671.97
#2015-10-01| 671.65
#2015-10-02| 671.61
#2015-10-05| 681.51
#2015-10-06| 688.83
#2015-10-07| 735.89
#2015-10-08| 724.36
#2015-10-09| 751.60
#2015-10-12| 750.81
#2015-10-13| 743.41
#2015-10-14| 743.41
#2015-10-15| 752.74
#2015-10-16| 743.08
#2015-10-19| 738.00
#2015-10-20| 728.50
#2015-10-21| 724.43
#2015-10-22| 727.16
#2015-10-23| 741.49
#2015-10-26| 738.33
#2015-10-27| 728.01
#2015-10-28| 722.95
#2015-10-29| 717.01
#2015-10-30| 715.95
#2015-11-02| 715.81
#2015-11-03| 723.20
#2015-11-04| 732.37
#2015-11-05| 726.91
#2015-11-06| 724.58
#2015-11-09| 716.86
#2015-11-10| 716.86
#2015-11-11| 712.40
#2015-11-12| 707.12
#2015-11-13| 702.14
#2015-11-16| 698.15
#2015-11-17| 702.72
#2015-11-18| 701.62
#2015-11-19| 707.67
#2015-11-20| 720.06
#2015-11-23| 717.51
#2015-11-24| 726.12
#2015-11-25| 737.35
#2015-11-26| 739.80
#2015-11-27| 729.79
#2015-11-30| 727.74
#2015-12-01| 736.38
#2015-12-02| 732.52
#2015-12-03| 729.58
#2015-12-04| 731.67
#2015-12-07| 738.18
#2015-12-08| 729.54
#2015-12-09| 719.72
#2015-12-10| 715.99
#2015-12-11| 701.78
#2015-12-14| 691.59
#2015-12-15| 695.51
#2015-12-16| 699.97
#2015-12-17| 709.06
#2015-12-18| 701.23
#2015-12-21| 695.18
#2015-12-22| 701.76
#2015-12-23| 709.19
#2015-12-24| 709.19
#2015-12-25| 709.19
#2015-12-28| 717.13
#2015-12-29| 721.51
#2015-12-30| 719.84
#2015-12-31| 723.00
#2016-01-01| 723.00
#2016-01-04| 702.26
#2016-01-05| 707.31
#2016-01-06| 702.59
#2016-01-07| 694.20
#2016-01-08| 698.82
#2016-01-11| 690.05
#2016-01-12| 685.86
#2016-01-13| 690.15
#2016-01-14| 683.19
#2016-01-15| 680.42
#2016-01-18| 678.63
#2016-01-19| 685.28
#2016-01-20| 672.18
#2016-01-21| 664.35
#2016-01-22| 684.42
#2016-01-25| 684.42
#2016-01-26| 683.07
#2016-01-27| 690.72
#2016-01-28| 708.34
#2016-01-29| 736.74
#2016-02-01| 736.74
#2016-02-02| 722.34
#2016-02-03| 712.74
#2016-02-04| 733.68
#2016-02-05| 728.39
#2016-02-08| 728.39
#2016-02-09| 728.39
#2016-02-10| 724.27
#2016-02-11| 720.91
#2016-02-12| 718.88
#2016-02-15| 727.56
#2016-02-16| 731.49
#2016-02-17| 722.90
#2016-02-18| 739.05
#2016-02-19| 726.95
#2016-02-22| 730.97
#2016-02-23| 734.36
#2016-02-24| 723.63
#2016-02-25| 721.50
#2016-02-26| 721.53
#2016-02-29| 722.91
#2016-03-01| 732.97
#2016-03-02| 741.41
#2016-03-03| 748.89
#2016-03-04| 750.12
#2016-03-07| 751.27
#2016-03-08| 744.78
#2016-03-09| 742.13
#2016-03-10| 750.07
#2016-03-11| 753.91
#2016-03-14| 752.61
#2016-03-15| 745.84
#2016-03-16| 749.74
#2016-03-17| 764.13
#2016-03-18| 776.70
#2016-03-21| 774.52
#2016-03-22| 787.73
#2016-03-23| 787.73
#2016-03-24| 777.18
#2016-03-25| 770.82
#2016-03-28| 775.38
#2016-03-29| 786.51
#2016-03-30| 799.84
#2016-03-31| 806.97
#2016-04-01| 806.34
#2016-04-04| 809.92
#2016-04-05| 802.74
#2016-04-06| 799.12
#2016-04-07| 803.63
#2016-04-08| 805.73
#2016-04-11| 803.59
#2016-04-12| 805.32
#2016-04-13| 809.50
#2016-04-14| 803.95
#2016-04-15| 806.99
#2016-04-18| 794.96
#2016-04-19| 801.57
#2016-04-20| 805.67
#2016-04-21| 811.10
#2016-04-22| 802.53
#2016-04-25| 800.46
#2016-04-26| 786.13
#2016-04-27| 790.75
#2016-04-28| 790.97
#2016-04-29| 785.39
#2016-05-02| 785.39
#2016-05-03| 771.32
#2016-05-04| 763.09
#2016-05-05| 756.21
#2016-05-06| 756.39
#2016-05-09| 757.41
#2016-05-10| 746.36
#2016-05-11| 751.34
#2016-05-12| 756.96
#2016-05-13| 749.52
#2016-05-16| 744.27
#2016-05-17| 743.39
#2016-05-18| 737.02
#2016-05-19| 736.27
#2016-05-20| 737.29
#2016-05-23| 739.16
#2016-05-24| 726.59
#2016-05-25| 730.66
#2016-05-26| 729.94
#2016-05-27| 735.66
#2016-05-30| 727.35
#2016-05-31| 727.43
#2016-06-01| 726.02
#2016-06-02| 725.53
#2016-06-03| 731.31
#2016-06-06| 739.36
#2016-06-07| 758.48
#2016-06-08| 757.42
#2016-06-09| 753.47
#2016-06-10| 746.18
#2016-06-13| 735.08
#2016-06-14| 733.07
#2016-06-15| 732.14
#2016-06-16| 724.45
#2016-06-17| 728.89
#2016-06-20| 736.94
#2016-06-21| 750.38
#2016-06-22| 750.38
#2016-06-23| 751.82
#2016-06-24| 729.38
#2016-06-27| 724.43
#2016-06-28| 734.87
#2016-06-29| 744.72
#2016-06-30| 749.13
#2016-07-01| 751.36
#2016-07-04| 754.46
#2016-07-05| 749.52
#2016-07-06| 749.52
#2016-07-07| 749.52
#2016-07-08| 742.89
#2016-07-11| 753.69
#2016-07-12| 756.49
#2016-07-13| 766.89
#2016-07-14| 769.71
#2016-07-15| 772.89
#2016-07-18| 761.74
#2016-07-19| 759.27
#2016-07-20| 755.28
#2016-07-21| 748.50
#2016-07-22| 745.77
#2016-07-25| 749.69
#2016-07-26| 744.46
#2016-07-27| 744.64
#2016-07-28| 747.39
#2016-07-29| 743.09
#2016-08-01| 758.71
#2016-08-02| 755.07
#2016-08-03| 746.99
#2016-08-04| 750.62
#2016-08-05| 758.75
#2016-08-08| 758.35
#2016-08-09| 761.68
#2016-08-10| 772.09
#2016-08-11| 768.75
#2016-08-12| 767.89
#2016-08-15| 774.11
#2016-08-16| 781.82
#2016-08-17| 772.91
#2016-08-18| 779.81
#2016-08-19| 771.93
#2016-08-22| 772.65
#2016-08-23| 769.55
#2016-08-24| 769.67
#2016-08-25| 772.79
#2016-08-26| 776.81
#2016-08-29| 768.98
#2016-08-30| 770.71
#2016-08-31| 770.71
#2016-09-01| 763.25
#2016-09-02| 760.81
#2016-09-05| 765.91
#2016-09-06| 771.59
#2016-09-07| 775.70
#2016-09-08| 779.96
#2016-09-09| 774.69
#2016-09-12| 774.69
#2016-09-13| 762.54
#2016-09-14| 758.74
#2016-09-15| 755.71
#2016-09-16| 755.71
#2016-09-19| 750.24
#2016-09-20| 751.84
#2016-09-21| 756.94
#2016-09-22| 768.49
#2016-09-23| 765.38
#2016-09-26| 760.86
#2016-09-27| 759.02
#2016-09-28| 757.10
#2016-09-29| 762.71
#2016-09-30| 746.90
#2016-10-03| 746.90
#2016-10-04| 756.55
#2016-10-05| 754.06
#2016-10-06| 752.41
#2016-10-07| 750.46
#2016-10-10| 747.70
#2016-10-11| 749.74
#2016-10-12| 743.26
#2016-10-13| 738.22
#2016-10-14| 739.67
#2016-10-17| 737.68
#2016-10-18| 750.45
#2016-10-19| 750.08
#2016-10-20| 748.57
#2016-10-21| 749.80
#2016-10-24| 753.59
#2016-10-25| 753.01
#2016-10-26| 750.31
#2016-10-27| 746.62
#2016-10-28| 744.38
#2016-10-31| 745.57
#2016-11-01| 740.37
#2016-11-02| 734.96
#2016-11-03| 730.87
#2016-11-04| 727.32
#2016-11-07| 720.33
#2016-11-08| 730.20
#2016-11-09| 713.66
#2016-11-10| 707.91
#2016-11-11| 693.68
#2016-11-14| 677.24
#2016-11-15| 685.74
#2016-11-16| 686.23
#2016-11-17| 676.89
#2016-11-18| 678.76
#2016-11-21| 675.87
#2016-11-22| 676.75
#2016-11-23| 672.58
#2016-11-24| 665.89
#2016-11-25| 665.60
#2016-11-28| 659.06
#2016-11-29| 656.91
#2016-11-30| 662.21
#2016-12-01| 663.14
#2016-12-02| 662.14
#2016-12-05| 661.63
#2016-12-06| 662.39
#2016-12-07| 659.55
#2016-12-08| 677.43
#2016-12-09| 673.17
#2016-12-12| 673.17
#2016-12-13| 678.35
#2016-12-14| 676.68
#2016-12-15| 671.22
#2016-12-16| 662.44
#2016-12-19| 660.23
#2016-12-20| 659.80
#2016-12-21| 657.93
#2016-12-22| 653.95
#2016-12-23| 647.55
#2016-12-26| 647.55
#2016-12-27| 646.44
#2016-12-28| 652.56
#2016-12-29| 651.69
#2016-12-30| 653.93
#2017-01-02| 653.93
#2017-01-03| 656.62
#2017-01-04| 659.50
#2017-01-05| 665.13
#2017-01-06| 669.07
#2017-01-09| 666.62
#2017-01-10| 670.33
#2017-01-11| 674.00
#2017-01-12| 681.90
#2017-01-13| 673.70
#2017-01-16| 667.10
#2017-01-17| 672.37
#2017-01-18| 677.33
#2017-01-19| 676.37
#2017-01-20| 673.77
#2017-01-23| 673.40
#2017-01-24| 682.62
#2017-01-25| 682.84
#2017-01-26| 692.32
#2017-01-27| 690.11
#2017-01-30| 690.11
#2017-01-31| 681.50
#2017-02-01| 681.50
#2017-02-02| 684.46
#2017-02-03| 688.81
#2017-02-06| 694.15
#2017-02-07| 691.79
#2017-02-08| 694.61
#2017-02-09| 694.61
#2017-02-10| 693.98
#2017-02-13| 695.51
#2017-02-14| 696.75
#2017-02-15| 699.36
#2017-02-16| 696.82
#2017-02-17| 696.25
#2017-02-20| 696.90
#2017-02-21| 698.18
#2017-02-22| 700.90
#2017-02-23| 700.23
#2017-02-24| 697.62
#2017-02-27| 698.60
#2017-02-28| 699.52
#2017-03-01| 698.30
#2017-03-02| 706.46
#2017-03-03| 698.27
#2017-03-06| 707.04
#2017-03-07| 713.09
#2017-03-08| 710.97
#2017-03-09| 705.77
#2017-03-10| 704.10
#2017-03-13| 707.72
#2017-03-14| 703.70
#2017-03-15| 701.53
#2017-03-16| 713.71
#2017-03-17| 717.82
#2017-03-20| 719.96
#2017-03-21| 721.31
#2017-03-22| 722.88
#2017-03-23| 727.48
#2017-03-24| 726.90
#2017-03-27| 725.77
#2017-03-28| 733.20
#2017-03-29| 730.62
#2017-03-30| 729.98
#2017-03-31| 723.75
#2017-04-03| 729.94
#2017-04-04| 735.68
#2017-04-05| 734.38
#2017-04-06| 730.78
#2017-04-07| 731.54
#2017-04-10| 734.23
#2017-04-11| 731.57
#2017-04-12| 738.43
#2017-04-13| 737.89
#2017-04-14| 732.98
#2017-04-17| 733.87
#2017-04-18| 739.55
#2017-04-19| 737.47
#2017-04-20| 740.00
#2017-04-21| 740.38
#2017-04-24| 740.38
#2017-04-25| 752.27
#2017-04-26| 760.73
#2017-04-27| 763.05
#2017-04-28| 768.47
#2017-05-01| 768.47
#2017-05-02| 775.71
#2017-05-03| 774.70
#2017-05-04| 767.31
#2017-05-05| 765.62
#2017-05-08| 772.58
#2017-05-09| 771.38
#2017-05-10| 771.38
#2017-05-11| 778.82
#2017-05-12| 779.41
#2017-05-15| 784.84
#2017-05-16| 781.81
#2017-05-17| 782.26
#2017-05-18| 778.00
#2017-05-19| 779.07
#2017-05-22| 787.08
#2017-05-23| 779.21
#2017-05-24| 777.37
#2017-05-25| 782.73
#2017-05-26| 780.16
#2017-05-29| 772.95
#2017-05-30| 769.71
#2017-05-31| 771.51
#2017-06-01| 771.46
#2017-06-02| 780.21
#2017-06-05| 788.90
#2017-06-06| 783.67
#2017-06-07| 787.76
#2017-06-08| 788.65
#2017-06-09| 793.16
#2017-06-12| 793.16
#2017-06-13| 790.79
#2017-06-14| 796.94
#2017-06-15| 788.70
#2017-06-16| 785.95
#2017-06-19| 785.27
#2017-06-20| 777.60
#2017-06-21| 772.53
#2017-06-22| 773.18
#2017-06-23| 772.60
#2017-06-26| 772.60
#2017-06-27| 772.60
#2017-06-28| 770.29
#2017-06-29| 773.76
#2017-06-30| 771.84
#2017-07-03| 775.71
#2017-07-04| 771.74
#2017-07-05| 776.15
#2017-07-06| 769.71
#2017-07-07| 765.67
#2017-07-10| 764.40
#2017-07-11| 763.96
#2017-07-12| 768.04
#2017-07-13| 769.28
#2017-07-14| 769.10
#2017-07-17| 769.81
#2017-07-18| 770.04
#2017-07-19| 769.88
#2017-07-20| 766.06
#2017-07-21| 769.25
#2017-07-24| 773.84
#2017-07-25| 768.23
#2017-07-26| 768.36
#2017-07-27| 771.49
#2017-07-28| 770.85
#2017-07-31| 770.31
#2017-08-01| 771.72
#2017-08-02| 774.03
#2017-08-03| 772.88
#2017-08-04| 775.95
#2017-08-07| 775.18
#2017-08-08| 776.03
#2017-08-09| 776.40
#2017-08-10| 779.37
#2017-08-11| 767.62
#2017-08-14| 768.80
#2017-08-15| 771.01
#2017-08-16| 771.43
#2017-08-17| 774.66
#2017-08-18| 779.53
#2017-08-21| 776.39
#2017-08-22| 778.58
#2017-08-23| 776.99
#2017-08-24| 779.64
#2017-08-25| 778.89
#2017-08-28| 783.26
#2017-08-29| 780.36
#2017-08-30| 780.49
#2017-08-31| 780.49
#2017-09-01| 780.49
#2017-09-04| 780.49
#2017-09-05| 786.51
#2017-09-06| 792.77
#2017-09-07| 806.18
#2017-09-08| 806.47
#2017-09-11| 806.26
#2017-09-12| 805.71
#2017-09-13| 803.61
#2017-09-14| 800.92
#2017-09-15| 808.57
#2017-09-18| 807.02
#2017-09-19| 804.03
#2017-09-20| 807.01
#2017-09-21| 804.46
#2017-09-22| 804.46
#2017-09-25| 800.43
#2017-09-26| 798.98
#2017-09-27| 794.31
#2017-09-28| 785.30
#2017-09-29| 792.43
#2017-10-02| 789.33
#2017-10-03| 789.61
#2017-10-04| 791.54
#2017-10-05| 792.42
#2017-10-06| 795.71
#2017-10-09| 796.10
#2017-10-10| 799.00
#2017-10-11| 798.55
#2017-10-12| 799.02
#2017-10-13| 799.28
#2017-10-16| 804.18
#2017-10-17| 800.48
#2017-10-18| 800.48
#2017-10-19| 796.75
#2017-10-20| 797.66
#2017-10-23| 796.24
#2017-10-24| 792.93
#2017-10-25| 795.97
#2017-10-26| 793.02
#2017-10-27| 797.43
#2017-10-30| 802.50
#2017-10-31| 802.42
#2017-11-01| 805.55
#2017-11-02| 800.11
#2017-11-03| 801.11
#2017-11-06| 805.21
#2017-11-07| 801.56
#2017-11-08| 804.57
#2017-11-09| 808.94
#2017-11-10| 812.66
#2017-11-13| 811.03
#2017-11-14| 809.18
#2017-11-15| 808.12
#2017-11-16| 801.49
#2017-11-17| 801.61
#2017-11-20| 799.46
#2017-11-21| 799.68
#2017-11-22| 813.89
#2017-11-23| 819.30
#2017-11-24| 813.52
#2017-11-27| 812.10
#2017-11-28| 809.87
#2017-11-29| 814.34
#2017-11-30| 822.49
#2017-12-01| 822.49
#2017-12-04| 824.44
#2017-12-05| 824.16
#2017-12-06| 815.47
#2017-12-07| 805.02
#2017-12-08| 808.12
#2017-12-11| 807.75
#2017-12-12| 808.79
#2017-12-13| 811.92
#2017-12-14| 824.85
#2017-12-15| 828.03
#2017-12-18| 827.01
#2017-12-19| 828.50
#2017-12-20| 837.47
#2017-12-21| 830.43
#2017-12-22| 836.88
#2017-12-25| 836.88
#2017-12-26| 837.82
#2017-12-27| 846.51
#2017-12-28| 852.11
#2017-12-29| 861.71
#2018-01-01| 861.71
#2018-01-02| 861.20
#2018-01-03| 873.61
#2018-01-04| 880.72
#2018-01-05| 893.67
#2018-01-08| 907.86
#2018-01-09| 899.96
#2018-01-10| 898.53
#2018-01-11| 900.87
#2018-01-12| 914.85
#2018-01-15| 913.76
#2018-01-16| 913.56
#2018-01-17| 913.86
#2018-01-18| 909.37
#2018-01-19| 921.03
#2018-01-22| 928.04
#2018-01-23| 936.62
#2018-01-24| 935.30
#2018-01-25| 948.44
#2018-01-26| 957.25
#2018-01-29| 955.57
#2018-01-30| 938.44
#2018-01-31| 938.44
#2018-02-01| 938.44
#2018-02-02| 941.71
#2018-02-05| 920.46
#2018-02-06| 889.93
#2018-02-07| 910.87
#2018-02-08| 908.36
#2018-02-09| 896.54
#2018-02-12| 895.98
#2018-02-13| 897.58
#2018-02-14| 906.39
#2018-02-15| 919.09
#2018-02-16| 919.09
#2018-02-19| 929.68
#2018-02-20| 924.32
#2018-02-21| 928.02
#2018-02-22| 925.88
#2018-02-23| 926.34
#2018-02-26| 922.86
#2018-02-27| 927.89
#2018-02-28| 907.41
#2018-03-01| 906.90
#2018-03-02| 902.25
#2018-03-05| 889.33
#2018-03-06| 891.41
#2018-03-07| 873.34
#2018-03-08| 869.48
#2018-03-09| 872.92
#2018-03-12| 888.46
#2018-03-13| 888.80
#2018-03-14| 892.85
#2018-03-15| 888.14
#2018-03-16| 893.12
#2018-03-19| 889.04
#2018-03-20| 886.39
#2018-03-21| 891.79
#2018-03-22| 896.46
#2018-03-23| 889.09
#2018-03-26| 886.91
#2018-03-27| 895.51
#2018-03-28| 892.15
#2018-03-29| 888.57
#2018-03-30| 890.41
#2018-04-02| 893.97
#2018-04-03| 886.37
#2018-04-04| 861.56
#2018-04-05| 874.93
#2018-04-06| 867.69
#2018-04-09| 877.12
#2018-04-10| 893.75
#2018-04-11| 903.82
#2018-04-12| 903.68
#2018-04-13| 899.77
#2018-04-16| 902.14
#2018-04-17| 895.70
#2018-04-18| 897.11
#2018-04-19| 909.89
#2018-04-20| 900.87
#2018-04-23| 893.02
#2018-04-24| 872.99
#2018-04-25| 860.99
#2018-04-26| 867.58
#2018-04-27| 877.77
#2018-04-30| 885.02
#2018-05-01| 885.02
#2018-05-02| 868.09
#2018-05-03| 863.50
#2018-05-04| 861.24
#2018-05-07| 852.49
#2018-05-08| 859.56
#2018-05-09| 859.56
#2018-05-10| 859.56
#2018-05-11| 859.56
#2018-05-14| 837.50
#2018-05-15| 838.83
#2018-05-16| 840.55
#2018-05-17| 826.93
#2018-05-18| 822.64
#2018-05-21| 825.69
#2018-05-22| 831.55
#2018-05-23| 815.53
#2018-05-24| 807.95
#2018-05-25| 817.53
#2018-05-28| 810.30
#2018-05-29| 810.30
#2018-05-30| 769.77
#2018-05-31| 784.94
#2018-06-01| 787.76
#2018-06-04| 795.20
#2018-06-05| 805.63
#2018-06-06| 817.71
#2018-06-07| 819.10
#2018-06-08| 817.74
#2018-06-11| 821.35
#2018-06-12| 815.37
#2018-06-13| 819.76
#2018-06-14| 817.49
#2018-06-15| 817.49
#2018-06-18| 811.60
#2018-06-19| 798.03
#2018-06-20| 803.76
#2018-06-21| 792.35
#2018-06-22| 797.01
#2018-06-25| 790.25
#2018-06-26| 790.49
#2018-06-27| 784.69
#2018-06-28| 782.57
#2018-06-29| 796.33
#2018-07-02| 794.22
#2018-07-03| 785.28
#2018-07-04| 792.56
#2018-07-05| 796.86
#2018-07-06| 785.35
#2018-07-09| 772.75
#2018-07-10| 786.37
#2018-07-11| 777.98
#2018-07-12| 787.74
#2018-07-13| 801.45
#2018-07-16| 809.07
#2018-07-17| 807.70
#2018-07-18| 811.00
#2018-07-19| 817.99
#2018-07-20| 819.47
#2018-07-23| 827.39
#2018-07-24| 830.09
#2018-07-25| 831.65
#2018-07-26| 830.42
#2018-07-27| 827.12
#2018-07-30| 830.93
#2018-07-31| 838.33
#2018-08-01| 840.67
#2018-08-02| 833.57
#2018-08-03| 836.82
#2018-08-06| 834.21
#2018-08-07| 840.14
#2018-08-08| 853.60
#2018-08-09| 850.82
#2018-08-10| 852.04
#2018-08-13| 836.59
#2018-08-14| 835.71
#2018-08-15| 833.25
#2018-08-16| 828.94
#2018-08-17| 835.03
#2018-08-20| 836.08
#2018-08-21| 844.75
#2018-08-22| 844.75
#2018-08-23| 847.73
#2018-08-24| 842.92
#2018-08-27| 850.11
#2018-08-28| 853.41
#2018-08-29| 845.64
#2018-08-30| 846.25
#2018-08-31| 846.25
#2018-09-03| 841.01
#2018-09-04| 838.17
#2018-09-05| 829.30
#2018-09-06| 827.41
#2018-09-07| 827.68
#2018-09-10| 827.68
#2018-09-11| 827.68
#2018-09-12| 811.34
#2018-09-13| 811.94
#2018-09-14| 818.38
#2018-09-17| 818.38
#2018-09-18| 814.81
#2018-09-19| 816.72
#2018-09-20| 819.83
#2018-09-21| 824.01
#2018-09-24| 815.28
#2018-09-25| 810.79
#2018-09-26| 812.69
#2018-09-27| 817.59
#2018-09-28| 822.61
#2018-10-01| 819.34
#2018-10-02| 821.74
#2018-10-03| 824.78
#2018-10-04| 822.34
#2018-10-05| 813.43
#2018-10-08| 790.86
#2018-10-09| 789.85
#2018-10-10| 766.79
#2018-10-11| 764.80
#2018-10-12| 765.68
#2018-10-15| 764.25
#2018-10-16| 769.75
#2018-10-17| 771.22
#2018-10-18| 769.76
#2018-10-19| 765.92
#2018-10-22| 754.63
#2018-10-23| 745.70
#2018-10-24| 736.72
#2018-10-25| 721.58
#2018-10-26| 724.86
#2018-10-29| 718.86
#2018-10-30| 720.51
#2018-10-31| 742.59
#2018-11-01| 745.00
#2018-11-02| 760.58
#2018-11-05| 757.36
#2018-11-06| 757.36
#2018-11-07| 769.11
#2018-11-08| 773.00
#2018-11-09| 759.92
#2018-11-12| 749.04
#2018-11-13| 743.47
#2018-11-14| 745.44
#2018-11-15| 753.78
#2018-11-16| 765.19
#2018-11-19| 764.40
#2018-11-20| 764.40
#2018-11-21| 759.96
#2018-11-22| 757.64
#2018-11-23| 756.09
#2018-11-26| 761.43
#2018-11-27| 749.77
#2018-11-28| 754.17
#2018-11-29| 761.28
#2018-11-30| 751.21
#2018-12-03| 766.29
#2018-12-04| 763.65
#2018-12-05| 763.19
#2018-12-06| 759.49
#2018-12-07| 761.87
#2018-12-10| 750.43
#2018-12-11| 742.21
#2018-12-12| 743.87
#2018-12-13| 751.11
#2018-12-14| 748.75
#2018-12-17| 736.58
#2018-12-18| 729.50
#2018-12-19| 727.85
#2018-12-20| 736.72
#2018-12-21| 734.78
#2018-12-24| 740.46
#2018-12-25| 740.46
#2018-12-26| 738.61
#2018-12-27| 758.76
#2018-12-28| 760.64
#2018-12-31| 763.64
#2019-01-01| 763.64
#2019-01-02| 752.99
#2019-01-03| 747.25
#2019-01-04| 743.57
#2019-01-07| 751.87
#2019-01-08| 748.51
#2019-01-09| 757.31
#2019-01-10| 762.80
#2019-01-11| 770.68
#2019-01-14| 763.94
#2019-01-15| 766.39
#2019-01-16| 769.35
#2019-01-17| 775.06
#2019-01-18| 779.22
#2019-01-21| 779.22
#2019-01-22| 774.54
#2019-01-23| 765.52
#2019-01-24| 772.18
#2019-01-25| 786.40
#2019-01-28| 782.88
#2019-01-29| 777.63
#2019-01-30| 776.30
#2019-01-31| 781.47
#2019-02-01| 781.47
#2019-02-04| 785.58
#2019-02-05| 785.58
#2019-02-06| 785.58
#2019-02-07| 791.31
#2019-02-08| 790.02
#2019-02-11| 784.33
#2019-02-12| 780.72
#2019-02-13| 780.82
#2019-02-14| 779.04
#2019-02-15| 784.38
#2019-02-18| 788.09
#2019-02-19| 790.79
#2019-02-20| 810.27
#2019-02-21| 817.68
#2019-02-22| 805.99
#2019-02-25| 804.44
#2019-02-26| 800.40
#2019-02-27| 794.16
#2019-02-28| 780.49
#2019-03-01| 773.05
#2019-03-04| 774.48
#2019-03-05| 775.11
#2019-03-06| 779.49
#2019-03-07| 782.44
#2019-03-08| 777.84
#2019-03-11| 771.60
#2019-03-12| 777.30
#2019-03-13| 774.54
#2019-03-14| 775.80
#2019-03-15| 783.83
#2019-03-18| 788.18
#2019-03-19| 785.57
#2019-03-20| 789.16
#2019-03-21| 782.32
#2019-03-22| 786.40
#2019-03-25| 773.61
#2019-03-26| 773.85
#2019-03-27| 770.47
#2019-03-28| 770.97
#2019-03-29| 771.57
#2019-04-01| 767.97
#2019-04-02| 768.40
#2019-04-03| 776.65
#2019-04-04| 776.71
#2019-04-05| 772.80
#2019-04-08| 772.36
#2019-04-09| 774.11
#2019-04-10| 768.48
#2019-04-11| 760.92
#2019-04-12| 760.24
#2019-04-15| 762.77
#2019-04-16| 755.81
#2019-04-17| 751.52
#2019-04-18| 749.70
#2019-04-19| 756.74
#2019-04-22| 764.14
#2019-04-23| 773.85
#2019-04-24| 779.97
#2019-04-25| 778.81
#2019-04-26| 777.76
#2019-04-29| 778.71
#2019-04-30| 775.77
#2019-05-01| 775.77
#2019-05-02| 769.51
#2019-05-03| 772.70
#2019-05-06| 764.93
#2019-05-07| 761.17
#2019-05-08| 759.35
#2019-05-09| 747.41
#2019-05-10| 746.13
#2019-05-13| 734.67
#2019-05-14| 732.12
#2019-05-15| 745.47
#2019-05-16| 738.25
#2019-05-17| 742.32
#2019-05-20| 742.32
#2019-05-21| 737.63
#2019-05-22| 737.63
#2019-05-23| 737.72
#2019-05-24| 732.80
#2019-05-27| 735.73
#2019-05-28| 745.34
#2019-05-29| 745.59
#2019-05-30| 758.79
#2019-05-31| 768.01
#2019-06-03| 771.39
#2019-06-04| 767.80
#2019-06-05| 767.80
#2019-06-06| 767.80
#2019-06-07| 773.16
#2019-06-10| 778.37
#2019-06-11| 775.63
#2019-06-12| 777.99
#2019-06-13| 775.87
#2019-06-14| 774.82
#2019-06-17| 767.52
#2019-06-18| 768.41
#2019-06-19| 777.21
#2019-06-20| 786.47
#2019-06-21| 786.83
#2019-06-24| 787.06
#2019-06-25| 788.31
#2019-06-26| 785.77
#2019-06-27| 787.31
#2019-06-28| 786.40
#2019-07-01| 791.25
#2019-07-02| 796.50
#2019-07-03| 798.05
#2019-07-04| 801.94
#2019-07-05| 800.06
#2019-07-08| 795.78
#2019-07-09| 799.70
#2019-07-10| 800.10
#2019-07-11| 805.31
#2019-07-12| 801.98
#2019-07-15| 804.79
#2019-07-16| 805.03
#2019-07-17| 798.70
#2019-07-18| 798.85
#2019-07-19| 804.76
#2019-07-22| 804.93
#2019-07-23| 801.44
#2019-07-24| 805.61
#2019-07-25| 805.92
#2019-07-26| 805.27
#2019-07-29| 799.50
#2019-07-30| 799.50
#2019-07-31| 789.77
#2019-08-01| 788.37
#2019-08-02| 778.54
#2019-08-05| 763.53
#2019-08-06| 763.72
#2019-08-07| 756.33
#2019-08-08| 762.87
#2019-08-09| 763.64
#2019-08-12| 763.64
#2019-08-13| 752.41
#2019-08-14| 758.90
#2019-08-15| 756.09
#2019-08-16| 757.70
#2019-08-19| 756.94
#2019-08-20| 756.97
#2019-08-21| 757.01
#2019-08-22| 758.82
#2019-08-23| 763.91
#2019-08-26| 752.54
#2019-08-27| 749.10
#2019-08-28| 750.63
#2019-08-29| 747.43
#2019-08-30| 757.25
#2019-09-02| 757.25
#2019-09-03| 743.16
#2019-09-04| 748.94
#2019-09-05| 752.46
#2019-09-06| 758.17
#2019-09-09| 758.17
#2019-09-10| 762.99
#2019-09-11| 761.73
#2019-09-12| 765.81
#2019-09-13| 770.54
#2019-09-16| 770.54
#2019-09-17| 766.04
#2019-09-18| 767.08
#2019-09-19| 763.06
#2019-09-20| 765.31
#2019-09-23| 760.61
#2019-09-24| 760.74
#2019-09-25| 759.56
#2019-09-26| 760.15
#2019-09-27| 755.05
#2019-09-30| 756.37
#2019-10-01| 755.58
#2019-10-02| 752.23
#2019-10-03| 748.64
#2019-10-04| 750.31
#2019-10-07| 748.88
#2019-10-08| 751.53
#2019-10-09| 744.88
#2019-10-10| 746.20
#2019-10-11| 751.85
#2019-10-14| 755.51
#2019-10-15| 758.52
#2019-10-16| 762.71
#2019-10-17| 760.25
#2019-10-18| 759.13
#2019-10-21| 758.48
#2019-10-22| 762.79
#2019-10-23| 759.02
#2019-10-24| 756.39
#2019-10-25| 754.06
#2019-10-28| 754.06
#2019-10-29| 756.08
#2019-10-30| 755.06
#2019-10-31| 757.28
#2019-11-01| 760.91
#2019-11-04| 773.18
#2019-11-05| 774.38
#2019-11-06| 771.61
#2019-11-07| 779.60
#2019-11-08| 774.79
#2019-11-11| 774.90
#2019-11-12| 773.97
#2019-11-13| 770.94
#2019-11-14| 772.39
#2019-11-15| 773.10
#2019-11-18| 774.04
#2019-11-19| 772.96
#2019-11-20| 770.15
#2019-11-21| 766.83
#2019-11-22| 766.90
#2019-11-25| 765.09
#2019-11-26| 767.36
#2019-11-27| 764.37
#2019-11-28| 762.89
#2019-11-29| 754.07
#2019-12-02| 753.92
#2019-12-03| 749.10
#2019-12-04| 746.46
#2019-12-05| 752.03
#2019-12-06| 756.55
#2019-12-09| 751.88
#2019-12-10| 755.78
#2019-12-11| 759.88
#2019-12-12| 762.02
#2019-12-13| 761.50
#2019-12-16| 760.06
#2019-12-17| 767.09
#2019-12-18| 775.13
#2019-12-19| 772.87
#2019-12-20| 779.98
#2019-12-23| 778.72
#2019-12-24| 777.04
#2019-12-25| 777.04
#2019-12-26| 776.05
#2019-12-27| 782.80
#2019-12-30| 787.96
#2019-12-31| 788.92
#2020-01-01| 788.92
#2020-01-02| 792.25
#2020-01-03| 796.52
#2020-01-06| 791.03
#2020-01-07| 793.81
#2020-01-08| 787.20
#2020-01-09| 791.97
#2020-01-10| 793.79
#2020-01-13| 796.60
#2020-01-14| 793.57
#2020-01-15| 797.08
#2020-01-16| 802.96
#2020-01-17| 805.14
#2020-01-20| 805.50
#2020-01-21| 807.75
#2020-01-22| 813.25
#2020-01-23| 810.52
#2020-01-24| 812.11
#2020-01-27| 812.11
#2020-01-28| 799.25
#2020-01-29| 798.41
#2020-01-30| 798.53
#2020-01-31| 788.78
#2020-02-03| 778.00
#2020-02-04| 787.96
#2020-02-05| 793.30
#2020-02-06| 795.96
#2020-02-07| 794.84
#2020-02-10| 788.74
#2020-02-11| 792.24
#2020-02-12| 801.41
#2020-02-13| 802.01
#2020-02-14| 805.46
#2020-02-17| 800.63
#2020-02-18| 794.04
#2020-02-19| 788.87
#2020-02-20| 778.67
#2020-02-21| 770.07
#2020-02-24| 747.51
#2020-02-25| 753.46
#2020-02-26| 751.09
#2020-02-27| 756.23
#2020-02-28| 740.95
#2020-03-02| 731.87
#2020-03-03| 733.91
#2020-03-04| 751.50
#2020-03-05| 760.36
#2020-03-06| 752.72
#2020-03-09| 720.13
#2020-03-10| 714.37
#2020-03-11| 728.35
#2020-03-12| 716.97
#2020-03-13| 669.10
#2020-03-16| 624.76
#2020-03-17| 619.90
#2020-03-18| 608.40
#2020-03-19| 589.03
#2020-03-20| 633.61
#2020-03-23| 596.21
#2020-03-24| 607.40
#2020-03-25| 632.09
#2020-03-26| 644.72
#2020-03-27| 656.75
#2020-03-30| 651.06
#2020-03-31| 665.52
#2020-04-01| 654.80
#2020-04-02| 664.52
#2020-04-03| 663.60
#2020-04-06| 668.26
#2020-04-07| 685.55
#2020-04-08| 679.46
#2020-04-09| 686.88
#2020-04-10| 687.20
#2020-04-13| 688.04
#2020-04-14| 700.41
#2020-04-15| 713.06
#2020-04-16| 703.40
#2020-04-17| 716.15
#2020-04-20| 724.33
#2020-04-21| 701.01
#2020-04-22| 715.08
#2020-04-23| 715.30
#2020-04-24| 713.23
#2020-04-27| 712.74
#2020-04-28| 710.87
#2020-04-29| 724.86
#2020-04-30| 739.73
#2020-05-01| 739.73
#2020-05-04| 728.23
#2020-05-05| 732.27
#2020-05-06| 722.40
#2020-05-07| 722.40
#2020-05-08| 727.67
#2020-05-11| 727.67
#2020-05-12| 730.01
#2020-05-13| 761.94
#2020-05-14| 765.59
#2020-05-15| 771.39
#2020-05-18| 775.72
#2020-05-19| 792.25
#2020-05-20| 800.88
#2020-05-21| 824.26
#2020-05-22| 811.90
#2020-05-25| 811.90
#2020-05-26| 811.90
#2020-05-27| 843.13
#2020-05-28| 850.24
#2020-05-29| 889.84
#2020-06-01| 918.26
#2020-06-02| 928.41
#2020-06-03| 919.28
#2020-06-04| 932.85
#2020-06-05| 946.31
#2020-06-08| 946.31
#2020-06-09| 971.99
#2020-06-10| 975.22
#2020-06-11| 962.31
#2020-06-12| 954.50
#2020-06-15| 906.70
#2020-06-16| 929.39
#2020-06-17| 930.11
#2020-06-18| 908.22
#2020-06-19| 921.17
#2020-06-22| 919.06
#2020-06-23| 922.65
#2020-06-24| 920.72
#2020-06-25| 912.19
#2020-06-26| 903.92
#2020-06-29| 921.01
#2020-06-30| 933.60
#2020-07-01| 965.42
#2020-07-02| 979.45
#2020-07-03|1002.76
#2020-07-06|1030.13
#2020-07-07|1035.69
#2020-07-08|1035.91
#2020-07-09|1047.99
#2020-07-10|1057.53
#2020-07-13|1091.33
#2020-07-14|1067.91
#2020-07-15|1036.55
#2020-07-16|1002.31
#2020-07-17|1062.73
#2020-07-20|1085.39
#2020-07-21|1089.20
#2020-07-22|1081.40
#2020-07-23|1107.45
#2020-07-24|1090.61
#2020-07-27|1103.01
#2020-07-28|1128.46
#2020-07-29|1132.88
#2020-07-30|1133.96
#2020-07-31|1133.96
#2020-08-03|1134.22
#2020-08-04|1144.70
#2020-08-05|1146.31
#2020-08-06|1159.51
#2020-08-07|1145.34
#2020-08-10|1121.11
#2020-08-11|1119.99
#2020-08-12|1073.59
#2020-08-13|1089.71
#2020-08-14|1066.03
#2020-08-17|1046.56
#2020-08-18|1111.24
#2020-08-19|1119.00
#2020-08-20|1119.00
#2020-08-21|1129.37
#2020-08-24|1124.23
#2020-08-25|1088.38
#2020-08-26|1101.05
#2020-08-27|1106.03
#2020-08-28|1094.94
#2020-08-31|1094.94
#2020-09-01|1106.43
#2020-09-02|1098.90
#2020-09-03|1067.77
#2020-09-04|1066.22
#2020-09-07|1060.07
#2020-09-08|1034.26
#2020-09-09|1002.99
#2020-09-10| 969.36
#2020-09-11|1018.72
#2020-09-14|1059.29
#2020-09-15|1075.82
#2020-09-16|1075.82
#2020-09-17|1052.35
#2020-09-18|1071.54
#2020-09-21|1063.58
#2020-09-22|1063.34
#2020-09-23|1044.14
#2020-09-24|1041.86
#2020-09-25|1047.70
#2020-09-28|1051.20
#2020-09-29|1057.94
#2020-09-30|1056.67
#2020-10-01|1054.61
#2020-10-02|1050.76
#2020-10-05|1057.90
#2020-10-06|1057.99
#2020-10-07|1046.62
#2020-10-08|1069.55
#2020-10-09|1068.28
#2020-10-12|1062.19
#2020-10-13|1063.19
#2020-10-14|1058.87
#2020-10-15|1055.66
#2020-10-16|1055.26
#2020-10-19|1062.25
#2020-10-20|1061.47
#2020-10-21|1054.22
#2020-10-22|1057.13
#2020-10-23|1055.77
#2020-10-26|1049.76
#2020-10-27|1051.51
#2020-10-28|1057.75
#2020-10-29|1057.75
#2020-10-30|1042.58
#2020-11-02|1035.41
#2020-11-03|1029.44
#2020-11-04|1035.53
#2020-11-05|1067.98
#2020-11-06|1089.47
#2020-11-09|1096.68
#2020-11-10|1124.46
#2020-11-11|1113.97
#2020-11-12|1134.00
#2020-11-13|1141.00
#2020-11-16|1166.80
#2020-11-17|1173.22
#2020-11-18|1172.00
#2020-11-19|1155.29
#2020-11-20|1168.58
#2020-11-23|1171.27
#2020-11-24|1146.66
#2020-11-25|1165.88
#2020-11-26|1196.16
#2020-11-27|1191.62
#2020-11-30|1179.52
#2020-12-01|1205.73
#2020-12-02|1199.02
#2020-12-03|1220.38
#2020-12-04|1232.63
#2020-12-07|1226.69
#2020-12-08|1232.53
#2020-12-09|1239.24
#2020-12-10|1248.35
#2020-12-11|1252.23
#2020-12-14|1243.77
#2020-12-15|1245.09
#2020-12-16|1255.21
#2020-12-17|1252.59
#2020-12-18|1241.29
#2020-12-21|1236.90
#2020-12-22|1207.25
#2020-12-23|1223.84
#2020-12-24|1224.82
#2020-12-25|1224.82
#2020-12-28|1236.80
#2020-12-29|1238.86
#2020-12-30|1255.54
#2020-12-31|1246.68
#2021-01-01|1246.68
#2021-01-04|1241.33
#2021-01-05|1232.26
#2021-01-06|1218.80
#2021-01-07|1207.05
#2021-01-08|1210.31
#2021-01-11|1192.45
#2021-01-12|1192.57
#2021-01-13|1209.03
#2021-01-14|1217.41
#2021-01-15|1218.54
#2021-01-18|1205.66
#2021-01-19|1202.45
#2021-01-20|1203.41
#2021-01-21|1202.42
#2021-01-22|1201.39
#2021-01-25|1166.11
#2021-01-26|1177.20
#2021-01-27|1180.37
#2021-01-28|1180.37
#2021-01-29|1168.92
#2021-02-01|1168.92
#2021-02-02|1171.23
#2021-02-03|1174.13
#2021-02-04|1179.91
#2021-02-05|1177.45
#2021-02-08|1193.97
#2021-02-09|1219.42
#2021-02-10|1217.53
#2021-02-11|1217.60
#2021-02-12|1217.60
#2021-02-15|1227.91
#2021-02-16|1242.90
#2021-02-17|1228.97
#2021-02-18|1213.70
#2021-02-19|1226.80
#2021-02-22|1226.02
#2021-02-23|1231.21
#2021-02-24|1232.91
#2021-02-25|1257.06
#2021-02-26|1257.03
#2021-03-01|1256.49
#2021-03-02|1260.19
#2021-03-03|1273.26
#2021-03-04|1258.09
#2021-03-05|1258.23
#2021-03-08|1257.32
#2021-03-09|1265.57
#2021-03-10|1285.64
#2021-03-11|1289.52
#2021-03-12|1281.36
#2021-03-15|1290.04
#2021-03-16|1290.26
#2021-03-17|1297.16
#2021-03-18|1309.25
#2021-03-19|1298.01
#2021-03-22|1281.60
#2021-03-23|1263.48
#2021-03-24|1267.93
#2021-03-25|1260.53
#2021-03-26|1264.47
#2021-03-29|1266.86
#2021-03-30|1258.78
#2021-03-31|1243.26
#2021-04-01|1254.21
#2021-04-02|1256.63
#2021-04-05|1254.24
#2021-04-06|1257.11
#2021-04-07|1270.44
#2021-04-08|1276.17
#2021-04-09|1270.40
#2021-04-12|1267.81
#2021-04-13|1257.65
#2021-04-14|1264.50
#2021-04-15|1266.80
#2021-04-16|1265.11
#2021-04-19|1260.55
#2021-04-20|1274.25
#2021-04-21|1266.15
#2021-04-22|1282.98
#2021-04-23|1288.24
#2021-04-26|1307.66
#2021-04-27|1297.08
#2021-04-28|1300.05
#2021-04-29|1300.05
#2021-04-30|1291.09
#2021-05-03|1280.62
#2021-05-04|1271.21
#2021-05-05|1258.35
#2021-05-06|1252.36
#2021-05-07|1259.90
#2021-05-10|1250.91
#2021-05-11|1238.61
#2021-05-12|1243.06
#2021-05-13|1243.06
#2021-05-14|1243.06
#2021-05-17|1225.98
#2021-05-18|1239.89
#2021-05-19|1229.08
#2021-05-20|1220.80
#2021-05-21|1218.75
#2021-05-24|1227.72
#2021-05-25|1242.23
#2021-05-26|1242.23
#2021-05-27|1252.93
#2021-05-28|1245.43
#2021-05-31|1241.15
#2021-06-01|1243.69
#2021-06-02|1258.47
#2021-06-03|1247.99
#2021-06-04|1239.90
#2021-06-07|1239.90
#2021-06-08|1247.02
#2021-06-09|1245.60
#2021-06-10|1245.49
#2021-06-11|1245.20
#2021-06-14|1246.26
#2021-06-15|1245.51
#2021-06-16|1235.99
#2021-06-17|1222.66
#2021-06-18|1238.84
#2021-06-21|1225.28
#2021-06-22|1215.79
#2021-06-23|1207.95
#2021-06-24|1195.95
#2021-06-25|1199.18
#2021-06-28|1194.69
#2021-06-29|1199.48
#2021-06-30|1188.99
#2021-07-01|1188.89
#2021-07-02|1184.88
#2021-07-05|1182.10
#2021-07-06|1183.85
#2021-07-07|1183.11
#2021-07-08|1156.87
#2021-07-09|1166.71
#2021-07-12|1159.31
#2021-07-13|1165.24
#2021-07-14|1161.33
#2021-07-15|1172.82
#2021-07-16|1175.76
#2021-07-19|1166.51
#2021-07-20|1166.51
#2021-07-21|1165.89
#2021-07-22|1176.15
#2021-07-23|1172.41
#2021-07-26|1159.53
#2021-07-27|1162.19
#2021-07-28|1159.04
#2021-07-29|1152.92
#2021-07-30|1144.46
#2021-08-02|1141.77
#2021-08-03|1145.06
#2021-08-04|1132.03
#2021-08-05|1135.61
#2021-08-06|1133.93
#2021-08-09|1139.93
#2021-08-10|1139.93
#2021-08-11|1139.79
#2021-08-12|1138.46
#2021-08-13|1141.88
#2021-08-16|1142.88
#2021-08-17|1151.15
#2021-08-18|1152.18
#2021-08-19|1142.54
#2021-08-20|1145.12
#2021-08-23|1152.31
#2021-08-24|1179.00
#2021-08-25|1190.15
#2021-08-26|1203.69
#2021-08-27|1199.97
#2021-08-30|1220.87
#2021-08-31|1220.87
#2021-09-01|1217.06
#2021-09-02|1204.59
#2021-09-03|1217.38
#2021-09-06|1216.55
#2021-09-07|1218.28
#2021-09-08|1229.49
#2021-09-09|1215.99
#2021-09-10|1212.83
#2021-09-13|1204.22
#2021-09-14|1194.98
#2021-09-15|1191.94
#2021-09-16|1191.94
#2021-09-17|1177.24
#2021-09-20|1149.16
#2021-09-21|1155.14
#2021-09-22|1154.52
#2021-09-23|1167.33
#2021-09-24|1163.86
#2021-09-27|1160.20
#2021-09-28|1172.78
#2021-09-29|1175.19
#2021-09-30|1168.94
#2021-10-01|1159.48
#2021-10-04|1163.90
#2021-10-05|1167.01
#2021-10-06|1198.21
#2021-10-07|1205.54
#2021-10-08|1207.46
#2021-10-11|1209.70
#2021-10-12|1223.16
#2021-10-13|1240.27
#2021-10-14|1235.00
#2021-10-15|1240.42
#2021-10-18|1246.23
#2021-10-19|1246.23
#2021-10-20|1241.68
#2021-10-21|1237.50
#2021-10-22|1240.64
#2021-10-25|1238.85
#2021-10-26|1234.96
#2021-10-27|1235.26
#2021-10-28|1221.57
#2021-10-29|1219.07
#2021-11-01|1193.18
#2021-11-02|1204.77
#2021-11-03|1197.44
#2021-11-04|1197.44
#2021-11-05|1194.55
#2021-11-08|1204.99
#2021-11-09|1196.82
#2021-11-10|1189.75
#2021-11-11|1182.44
#2021-11-12|1195.83
#2021-11-15|1191.27
#2021-11-16|1188.50
#2021-11-17|1186.08
#2021-11-18|1186.06
#2021-11-19|1175.46
#2021-11-22|1169.08
#2021-11-23|1158.42
#2021-11-24|1153.67
#2021-11-25|1143.19
#2021-11-26|1133.55
#2021-11-29|1134.38
#2021-11-30|1148.16
#2021-12-01|1135.76
#2021-12-02|1128.80
#2021-12-03|1128.54
#2021-12-06|1112.22
#2021-12-07|1115.72
#2021-12-08|1118.07
#2021-12-09|1124.93
#2021-12-10|1113.84
#2021-12-13|1114.60
#2021-12-14|1099.60
#2021-12-15|1101.64
#2021-12-16|1105.74
#2021-12-17|1103.61
#2021-12-20|1094.36
#2021-12-21|1096.93
#2021-12-22|1103.47
#2021-12-23|1127.74
#2021-12-24|1131.13
#2021-12-27|1143.00
#2021-12-28|1152.11
#2021-12-29|1153.18
#2021-12-30|1158.08
#2021-12-31|1161.73
#2022-01-03|1168.66
#2022-01-04|1161.01
#2022-01-05|1163.03
#2022-01-06|1150.09
#2022-01-07|1158.72
#2022-01-10|1161.56
#2022-01-11|1171.84
#2022-01-12|1175.94
#2022-01-13|1178.35
#2022-01-14|1170.20
#2022-01-17|1151.72
#2022-01-18|1151.72
#2022-01-19|1141.42
#2022-01-20|1141.97
#2022-01-21|1136.86
#2022-01-24|1129.38
#2022-01-25|1114.44
#2022-01-26|1122.34
#2022-01-27|1121.18
#2022-01-28|1121.30
#2022-01-31|1114.52
#2022-02-01|1114.52
#2022-02-02|1114.52
#2022-02-03|1122.53
#2022-02-04|1119.06
#2022-02-07|1124.85
#2022-02-08|1127.79
#2022-02-09|1138.13
#2022-02-10|1150.19
#2022-02-11|1161.24
#2022-02-14|1162.84
#2022-02-15|1183.03
#2022-02-16|1186.13
#2022-02-17|1193.77
#2022-02-18|1195.44
#2022-02-21|1179.13
#2022-02-22|1172.36
#2022-02-23|1181.83
#2022-02-24|1170.32
#2022-02-25|1182.42
#2022-02-28|1187.97
#2022-03-01|1187.09
#2022-03-02|1191.36
#2022-03-03|1206.01
#2022-03-04|1187.37
#2022-03-07|1159.15
#2022-03-08|1135.28
#2022-03-09|1150.08
#2022-03-10|1162.44
#2022-03-11|1154.55
#2022-03-14|1158.03
#2022-03-15|1141.21
#2022-03-16|1153.24
#2022-03-17|1172.14
#2022-03-18|1162.92
#2022-03-21|1168.15
#2022-03-22|1169.72
#2022-03-23|1178.93
#2022-03-24|1174.96
#2022-03-25|1190.30
#2022-03-28|1182.78
#2022-03-29|1170.41
#2022-03-30|1183.20
#2022-03-31|1187.53
#2022-04-01|1197.52
#2022-04-04|1196.44
#2022-04-05|1200.20
#2022-04-06|1200.86
#2022-04-07|1190.77
#2022-04-08|1195.30
#2022-04-11|1184.22
#2022-04-12|1173.45
#2022-04-13|1174.86
#2022-04-14|1173.87
#2022-04-15|1170.88
#2022-04-18|1154.07
#2022-04-19|1154.07
#2022-04-20|1158.89
#2022-04-21|1159.59
#2022-04-22|1149.14
#2022-04-25|1138.59
#2022-04-26|1145.76
#2022-04-27|1134.97
#2022-04-28|1142.44
#2022-04-29|1151.24
#2022-05-02|1151.24
#2022-05-03|1151.24
#2022-05-04|1151.24
#2022-05-05|1144.63
#2022-05-06|1119.59
#2022-05-09|1102.86
#2022-05-10|1105.55
#2022-05-11|1106.30
#2022-05-12|1083.14
#2022-05-13|1091.63
#2022-05-16|1091.63
#2022-05-17|1090.90
#2022-05-18|1097.04
#2022-05-19|1094.58
#2022-05-20|1100.84
#2022-05-23|1089.14
#2022-05-24|1079.46
#2022-05-25|1080.64
#2022-05-26|1084.25
#2022-05-27|1091.45
#2022-05-30|1087.51
#2022-05-31|1102.19
#2022-06-01|1105.09
#2022-06-02|1097.34
#2022-06-03|1095.04
#2022-06-06|1095.04
#2022-06-07|1087.93
#2022-06-08|1084.79
#2022-06-09|1070.48
#2022-06-10|1048.54
#2022-06-13|1013.11
#2022-06-14|1026.19
#2022-06-15|1007.74
#2022-06-16|1010.45
#2022-06-17| 996.78
#2022-06-20| 992.54
#2022-06-21|1010.49
#2022-06-22| 979.49
#2022-06-23| 985.95
#2022-06-24| 990.42
#2022-06-27| 994.42
#2022-06-28|1011.13
#2022-06-29|1012.08
#2022-06-30|1004.12
#2022-07-01|1001.32
#2022-07-04| 989.50
#2022-07-05| 987.20
#2022-07-06| 967.40
#2022-07-07| 978.06
#2022-07-08| 980.44
#2022-07-11| 980.44
#2022-07-12| 981.24
#2022-07-13| 972.76
#2022-07-14| 977.03
#2022-07-15| 979.05
#2022-07-18| 990.08
#2022-07-19| 988.92
#2022-07-20| 988.54
#2022-07-21| 996.51
#2022-07-22|1004.40
#2022-07-25|1007.66
#2022-07-26|1004.97
#2022-07-27|1008.38
#2022-07-28|1021.69
#2022-07-29|1020.32
#2022-08-01|1028.27
#2022-08-02|1019.98
#2022-08-03|1020.88
#2022-08-04|1032.54
#2022-08-05|1028.05
#2022-08-08|1021.76
#2022-08-09|1022.08
#2022-08-10|1011.26
#2022-08-11|1022.76
#2022-08-12|1016.08
#2022-08-15|1006.60
#2022-08-16|1017.43
#2022-08-17|1019.88
#2022-08-18|1019.68
#2022-08-19|1011.39
#2022-08-22| 992.58
#2022-08-23| 987.30
#2022-08-24| 972.53
#2022-08-25| 996.99
#2022-08-26|1002.34
#2022-08-29| 996.11
#2022-08-30|1010.19
#2022-08-31|1010.19
#2022-09-01| 988.72
#2022-09-02| 986.92
#2022-09-05| 983.80
#2022-09-06| 978.68
#2022-09-07| 980.31
#2022-09-08| 982.21
#2022-09-09| 984.19
#2022-09-12| 988.16
#2022-09-13| 989.14
#2022-09-14| 973.48
#2022-09-15| 970.17
#2022-09-16| 970.17
#2022-09-19| 954.78
#2022-09-20| 960.30
#2022-09-21| 953.31
#2022-09-22| 947.44
#2022-09-23| 934.52
#2022-09-26| 920.97
#2022-09-27| 923.50
#2022-09-28| 909.29
#2022-09-29| 909.73
#2022-09-30| 909.86
#2022-10-03| 901.89
#2022-10-04| 910.93
#2022-10-05| 921.06
#2022-10-06| 920.80
#2022-10-07| 907.49
#2022-10-10| 907.49
#2022-10-11| 891.98
#2022-10-12| 881.64
#2022-10-13| 874.76
#2022-10-14| 879.32
#2022-10-17| 870.63
#2022-10-18| 884.28
#2022-10-19| 885.05
#2022-10-20| 895.78
#2022-10-21| 896.53
#2022-10-24| 896.53
#2022-10-25| 898.60
#2022-10-26| 915.68
#2022-10-27| 918.79
#2022-10-28| 914.11
#2022-10-31| 925.04
#2022-11-01| 909.26
#2022-11-02| 909.50
#2022-11-03| 890.26
#2022-11-04| 904.78
#2022-11-07| 908.31
#2022-11-08| 906.74
#2022-11-09| 911.71
#2022-11-10| 911.73
#2022-11-11| 941.49
#2022-11-14| 951.57
#2022-11-15| 952.09
#2022-11-16| 952.84
#2022-11-17| 948.00
#2022-11-18| 948.00
#2022-11-21| 933.42
#2022-11-22| 928.59
#2022-11-23| 930.72
#2022-11-24| 982.91
#2022-11-25| 974.83
#2022-11-28| 974.83
#2022-11-29| 966.28
#2022-11-30| 987.08
#2022-12-01|1004.96
#2022-12-02|1006.06
#2022-12-05|1000.29
#2022-12-06| 995.25
#2022-12-07| 990.86
#2022-12-08| 989.76
#2022-12-09| 992.78
#2022-12-12| 990.08
#2022-12-13| 985.75
#2022-12-14|1002.95
#2022-12-15| 986.52
#2022-12-16| 996.50
#2022-12-19| 995.78
#2022-12-20| 992.11
#2022-12-21| 987.08
#2022-12-22| 994.52
#2022-12-23| 996.43
#2022-12-26| 996.43
#2022-12-27|1007.24
#2022-12-28|1007.09
#2022-12-29|1009.32
#2022-12-30|1015.19
#2023-01-02|1015.19
#2023-01-03|1005.02
#2023-01-04|1006.72
#2023-01-05|1021.03
#2023-01-06|1019.21
#2023-01-09|1042.11
#2023-01-10|1036.12
#2023-01-11|1038.94
#2023-01-12|1042.88
#2023-01-13|1051.31
#2023-01-16|1051.38
#2023-01-17|1050.41
#2023-01-18|1051.94
#2023-01-19|1053.92
#2023-01-20|1060.46
#2023-01-23|1060.46
#2023-01-24|1060.46
#2023-01-25|1073.59
#2023-01-26|1077.19
#2023-01-27|1084.18
#2023-01-30|1075.48
#2023-01-31|1061.75
#2023-02-01|1061.75
#2023-02-02|1067.71
#2023-02-03|1071.52
#2023-02-06|1071.52
#2023-02-07|1047.16
#2023-02-08|1047.05
#2023-02-09|1036.32
#2023-02-10|1037.69
#2023-02-13|1026.78
#2023-02-14|1034.38
#2023-02-15|1030.00
#2023-02-16|1025.11
#2023-02-17|1005.01
#2023-02-20|1000.26
#2023-02-21| 998.22
#2023-02-22| 986.81
#2023-02-23| 985.76
#2023-02-24| 986.45
#2023-02-27| 976.57
#2023-02-28| 976.06
#2023-03-01| 977.48
#2023-03-02| 977.28
#2023-03-03| 978.59
#2023-03-06| 980.34
#2023-03-07| 989.44
#2023-03-08| 973.14
#2023-03-09| 969.58
#2023-03-10| 959.88
#2023-03-13| 964.31
#2023-03-14| 950.16
#2023-03-15| 958.03
#2023-03-16| 950.82
#2023-03-17| 973.48
#2023-03-20| 962.33
#2023-03-21| 965.55
#2023-03-22| 969.65
#2023-03-23| 983.56
#2023-03-24| 973.54
#2023-03-27| 973.83
#2023-03-28| 984.88
#2023-03-29| 990.01
#2023-03-30| 989.48
#2023-03-31| 991.05
#2023-04-03| 999.44
#2023-04-04|1000.67
#2023-04-05| 999.54
#2023-04-06| 995.40
#2023-04-07| 993.47
#2023-04-10| 995.96
#2023-04-11| 999.63
#2023-04-12|1005.15
#2023-04-13|1006.93
#2023-04-14|1007.91
#2023-04-17|1001.12
#2023-04-18| 996.84
#2023-04-19| 990.54
#2023-04-20| 986.95
#2023-04-21| 986.95
#2023-04-24| 986.95
#2023-04-25| 991.61
#2023-04-26| 982.85
#2023-04-27| 987.33
#2023-04-28| 982.15
#2023-05-01| 982.15
#2023-05-02| 990.57
#2023-05-03| 992.90
#2023-05-04| 992.90
#2023-05-05| 993.01
#2023-05-08| 995.24
#2023-05-09| 990.52
#2023-05-10| 985.94
#2023-05-11| 984.48
#2023-05-12| 979.02
#2023-05-15| 970.38
#2023-05-16| 972.49
#2023-05-17| 967.19
#2023-05-18| 969.50
#2023-05-19| 968.49
#2023-05-22| 962.78
#2023-05-23| 954.72
#2023-05-24| 951.54
#2023-05-25| 935.34
#2023-05-26| 938.92
#2023-05-29| 941.48
#2023-05-30| 941.16
#2023-05-31| 934.22
#2023-06-01| 925.56
#2023-06-02| 936.65
#2023-06-05| 936.65
#2023-06-06| 924.68
#2023-06-07| 925.49
#2023-06-08| 919.72
#2023-06-09| 922.14
#2023-06-12| 928.99
#2023-06-13| 932.06
#2023-06-14| 938.03
#2023-06-15| 932.46
#2023-06-16| 934.86
#2023-06-19| 933.75
#2023-06-20| 928.25
#2023-06-21| 928.60
#2023-06-22| 926.33
#2023-06-23| 922.40
#2023-06-26| 924.24
#2023-06-27| 923.18
#2023-06-28| 927.55
#2023-06-29| 927.55
#2023-06-30| 921.54
#2023-07-03| 931.69
#2023-07-04| 932.77
#2023-07-05| 931.70
#2023-07-06| 928.39
#2023-07-07| 920.51
#2023-07-10| 923.62
#2023-07-11| 932.51
#2023-07-12| 938.91
#2023-07-13| 951.35
#2023-07-14| 977.19
#2023-07-17| 970.78
#2023-07-18| 969.69
#2023-07-19| 969.69
#2023-07-20| 971.07
#2023-07-21| 971.80
#2023-07-24| 975.56
#2023-07-25| 982.08
#2023-07-26| 990.19
#2023-07-27|1001.01
#2023-07-28| 988.30
#2023-07-31|1000.02
#2023-08-01| 993.35
#2023-08-02| 983.28
#2023-08-03| 979.32
#2023-08-04| 980.19
#2023-08-07| 981.84
#2023-08-08| 980.09
#2023-08-09| 991.35
#2023-08-10| 988.72
#2023-08-11| 986.84
#2023-08-14| 981.26
#2023-08-15| 976.97
#2023-08-16| 978.06
#2023-08-17| 961.59
#2023-08-18| 963.12
#2023-08-21| 963.81
#2023-08-22| 966.17
#2023-08-23| 957.73
#2023-08-24| 964.15
#2023-08-25| 961.16
#2023-08-28| 956.42
#2023-08-29| 961.04
#2023-08-30| 964.49
#2023-08-31| 964.49
#2023-09-01| 968.45
#2023-09-04| 962.24
#2023-09-05| 954.63
#2023-09-06| 957.83
#2023-09-07| 955.11
#2023-09-08| 949.74
#2023-09-11| 951.41
#2023-09-12| 951.51
#2023-09-13| 949.84
#2023-09-14| 950.56
#2023-09-15| 954.26
#2023-09-18| 949.95
#2023-09-19| 951.75
#2023-09-20| 952.93
#2023-09-21| 946.11
#2023-09-22| 948.59
#2023-09-25| 944.85
#2023-09-26| 945.82
#2023-09-27| 939.40
#2023-09-28| 939.40
#2023-09-29| 941.03
#2023-10-02| 931.62
#2023-10-03| 926.38
#2023-10-04| 920.09
#2023-10-05| 921.74
#2023-10-06| 923.17
#2023-10-09| 927.24
#2023-10-10| 935.95
#2023-10-11| 941.52
#2023-10-12| 942.14
#2023-10-13| 939.63
#2023-10-16| 929.35
#2023-10-17| 935.55
#2023-10-18| 930.94
#2023-10-19| 926.83
#2023-10-20| 925.75
#2023-10-23| 913.60
#2023-10-24| 919.57
#2023-10-25| 924.39
#2023-10-26| 921.71
#2023-10-27| 923.95
#2023-10-30| 922.54
#2023-10-31| 925.73
#2023-11-01| 923.14
#2023-11-02| 936.65
#2023-11-03| 949.86
#2023-11-06| 979.98
#2023-11-07| 971.86
#2023-11-08| 963.57
#2023-11-09| 960.91
#2023-11-10| 951.31
#2023-11-13| 951.31
#2023-11-14| 952.98
#2023-11-15| 980.54
#2023-11-16| 979.27
#2023-11-17| 976.42
#2023-11-20| 976.00
#2023-11-21| 978.34
#2023-11-22| 967.52
#2023-11-23| 964.27
#2023-11-24| 966.39
#2023-11-27| 968.95
#2023-11-28| 970.96
#2023-11-29| 973.01
#2023-11-30| 978.62
#2023-12-01| 964.92
#2023-12-04| 966.87
#2023-12-05| 965.95
#2023-12-06| 962.47
#2023-12-07| 960.33
#2023-12-08| 969.19
#2023-12-11| 974.49
#2023-12-12| 976.74
#2023-12-13| 973.39
#2023-12-14| 989.08
#2023-12-15| 997.02
#2023-12-18| 985.79
#2023-12-19| 994.59
#2023-12-20|1002.71
#2023-12-21|1000.46
#2023-12-22|1004.12
#2023-12-25|1004.12
#2023-12-26| 998.90
#2023-12-27|1004.12
#2023-12-28|1010.31
#2023-12-29|1010.04
#2024-01-01|1010.04
#2024-01-02|1009.94
#2024-01-03|1014.90
#2024-01-04|1029.41
#2024-01-05|1042.81
#2024-01-08|1056.98
#2024-01-09|1060.11
#2024-01-10|1057.14
#2024-01-11|1049.45
#2024-01-12|1063.43
#2024-01-15|1064.62
#2024-01-16|1047.39
#2024-01-17|1042.93
#2024-01-18|1027.94
#2024-01-19|1033.63
#2024-01-22|1045.77
#2024-01-23|1045.05
#2024-01-24|1049.89
#2024-01-25|1049.89
#2024-01-26|1055.42
#2024-01-29|1057.50
#2024-01-30|1062.27
#2024-01-31|1052.74
#2024-02-01|1052.74
#2024-02-02|1053.00
#2024-02-05|1038.29
#2024-02-06|1038.87
#2024-02-07|1046.45
#2024-02-08|1047.21
#2024-02-09|1052.75
#2024-02-12|1052.75
#2024-02-13|1057.04
#2024-02-14|1051.29
#2024-02-15|1052.30
#2024-02-16|1048.56
#2024-02-19|1050.17
#2024-02-20|1070.04
#2024-02-21|1067.01
#2024-02-22|1066.86
#2024-02-23|1079.12
#2024-02-26|1076.54
#2024-02-27|1099.26
#2024-02-28|1085.45
#2024-02-29|1094.56
#2024-03-01|1081.16
#2024-03-04|1088.74
#2024-03-05|1083.63
#2024-03-06|1076.69
#2024-03-07|1084.90
#2024-03-08|1090.07
#2024-03-11|1093.24
#2024-03-12|1099.05
#2024-03-13|1092.28
#2024-03-14|1099.02
#2024-03-15|1105.47
#2024-03-18|1105.46
#2024-03-19|1102.16
#2024-03-20|1095.39
#2024-03-21|1112.56
#2024-03-22|1109.78
#2024-03-25|1111.32
#2024-03-26|1108.66
#2024-03-27|1104.09
#2024-03-28|1104.09
#2024-03-29|1107.42
#2024-04-01|1109.97
#2024-04-02|1106.01
#2024-04-03|1104.44
#2024-04-04|1113.63
#2024-04-05|1114.19
#2024-04-08|1114.77
#2024-04-09|1113.80
#2024-04-10|1113.80
#2024-04-11|1113.80
#2024-04-12|1103.62
#2024-04-15|1092.85
#2024-04-16|1080.74
#2024-04-17|1085.17
#2024-04-18|1092.32
#2024-04-19|1089.76
#2024-04-22|1101.28
#2024-04-23|1101.73
#2024-04-24|1112.74
#2024-04-25|1111.70
#2024-04-26|1127.07
#2024-04-29|1138.94
#2024-04-30|1132.08
#2024-05-01|1132.08
#2024-05-02|1145.18
#2024-05-03|1155.70
#2024-05-06|1161.42
#2024-05-07|1168.92
#2024-05-08|1171.85
#2024-05-09|1167.01
#2024-05-10|1164.98
#2024-05-13|1174.05
#2024-05-14|1180.10
#2024-05-15|1184.70
#2024-05-16|1195.20
#2024-05-17|1205.67
#2024-05-20|1214.18
#2024-05-21|1206.50
#2024-05-22|1206.50
#2024-05-23|1213.65
#2024-05-24|1208.49
#2024-05-27|1213.18
#2024-05-28|1209.96
#2024-05-29|1204.59
#2024-05-30|1200.61
#2024-05-31|1180.74
#2024-06-03|1180.74
#2024-06-04|1190.48
#2024-06-05|1188.34
#2024-06-06|1192.03
#2024-06-07|1196.48
#2024-06-10|1187.63
#2024-06-11|1195.04
#2024-06-12|1202.28
#2024-06-13|1203.50
#2024-06-14|1198.94
#2024-06-17|1198.94
#2024-06-18|1197.31
#2024-06-19|1197.30
#2024-06-20|1188.56
#2024-06-21|1191.77
#2024-06-24|1186.22
#2024-06-25|1180.97
#2024-06-26|1184.23
#2024-06-27|1179.16
#2024-06-28|1186.60
#2024-07-01|1194.95
#2024-07-02|1197.21
#2024-07-03|1217.98
#2024-07-04|1220.22
#2024-07-05|1217.82
#2024-07-08|1217.82
#2024-07-09|1216.69
#2024-07-10|1223.78
#2024-07-11|1240.49
#2024-07-12|1237.91
#2024-07-15|1246.84
#2024-07-16|1249.58
#2024-07-17|1262.77
#2024-07-18|1263.92
#2024-07-19|1257.22
#2024-07-22|1242.17
#2024-07-23|1253.61
#2024-07-24|1244.78
#2024-07-25|1236.86
#2024-07-26|1238.99
#2024-07-29|1254.64
#2024-07-30|1254.47
#2024-07-31|1266.84
#2024-08-01|1268.87
#2024-08-02|1264.38
#2024-08-05|1207.17
#2024-08-06|1228.81
#2024-08-07|1244.01
#2024-08-08|1246.49
#2024-08-09|1276.00
#2024-08-12|1279.32
#2024-08-13|1280.88
#2024-08-14|1300.40
#2024-08-15|1290.79
#2024-08-16|1297.29
#2024-08-19|1316.80
#2024-08-20|1299.88
#2024-08-21|1295.17
#2024-08-22|1304.65
#2024-08-23|1296.06
#2024-08-26|1304.80
#2024-08-27|1309.56
#2024-08-28|1302.24
#2024-08-29|1295.41
#2024-08-30|1311.96
#2024-09-02|1307.89
#2024-09-03|1298.17
#2024-09-04|1290.44
#2024-09-05|1283.74
#2024-09-06|1271.84
#2024-09-09|1246.47
#2024-09-10|1265.82
#2024-09-11|1254.85
#2024-09-12|1265.06
#2024-09-13|1290.06
#2024-09-16|1290.06
#2024-09-17|1308.85
#2024-09-18|1310.81
#2024-09-19|1340.99
#2024-09-20|1348.51
#2024-09-23|1338.91
#2024-09-24|1355.28
#2024-09-25|1364.98
#2024-09-26|1355.31
#2024-09-27|1359.84
#2024-09-30|1358.97
#2024-10-01|1347.47
#2024-10-02|1333.21
#2024-10-03|1317.63
#2024-10-04|1313.83
#2024-10-07|1303.41
#2024-10-08|1305.74
#2024-10-09|1306.83
#2024-10-10|1308.25
#2024-10-11|1310.13
#2024-10-14|1304.69
#2024-10-15|1299.59
#2024-10-16|1300.52
#2024-10-17|1304.42
#2024-10-18|1313.06
#2024-10-21|1311.77
#2024-10-22|1312.16
#2024-10-23|1307.41
#2024-10-24|1299.81
#2024-10-25|1300.91
#2024-10-28|1294.23
#2024-10-29|1290.43
#2024-10-30|1282.27
#2024-10-31|1282.27
#2024-11-01|1291.80
#2024-11-04|1306.35
#2024-11-05|1317.52
#2024-11-06|1310.71
#2024-11-07|1296.94
#2024-11-08|1302.85
#2024-11-11|1287.72
#2024-11-12|1279.93
#2024-11-13|1274.23
#2024-11-14|1252.75
#2024-11-15|1245.35
#2024-11-18|1253.02
#2024-11-19|1257.94
#2024-11-20|1264.59
#2024-11-21|1256.90
#2024-11-22|1259.61
#2024-11-25|1265.96
#2024-11-26|1258.52
#2024-11-27|1263.04
#2024-11-28|1255.87
#2024-11-29|1254.10
#2024-12-02|1256.73
#2024-12-03|1259.80
#2024-12-04|1266.54
#2024-12-05|1272.46
#2024-12-06|1279.55
#2024-12-09|1280.03
#2024-12-10|1282.53
#2024-12-11|1270.37
#2024-12-12|1273.10
#2024-12-13|1279.40
#2024-12-16|1273.75
#2024-12-17|1260.35
#2024-12-18|1258.91
#2024-12-19|1241.44
#2024-12-20|1239.34
#2024-12-23|1243.67
#2024-12-24|1249.61
#2024-12-25|1249.61
#2024-12-26|1264.30
#2024-12-27|1268.01
#2024-12-30|1277.31
#2024-12-31|1278.68
#2025-01-01|1278.68
#2025-01-02|1273.90
#2025-01-03|1264.88
#2025-01-06|1262.69
#2025-01-07|1282.92
#2025-01-08|1269.61
#2025-01-09|1254.12
#2025-01-10|1252.39
#2025-01-13|1230.37
#2025-01-14|1224.64
#2025-01-15|1204.56
#2025-01-16|1193.98
#2025-01-17|1199.89
#2025-01-20|1209.63
#2025-01-21|1225.19
#2025-01-22|1234.45
#2025-01-23|1225.12
#2025-01-24|1239.10
#2025-01-27|1219.95
#2025-01-28|1215.10
#2025-01-29|1215.10
#2025-01-30|1215.10
#2025-01-31|1204.68
#2025-02-03|1196.80
#2025-02-04|1211.19
#2025-02-05|1227.59
#2025-02-06|1228.49
#2025-02-07|1239.48
#2025-02-10|1226.64
#2025-02-11|1226.64
#2025-02-12|1231.53
#2025-02-13|1232.67
#2025-02-14|1237.50
#2025-02-17|1230.83
#2025-02-18|1225.70
#2025-02-19|1224.23
#2025-02-20|1228.39
#2025-02-21|1239.57
#2025-02-24|1237.28
#2025-02-25|1212.48
#2025-02-26|1221.16
#2025-02-27|1222.73
#2025-02-28|1184.91
#2025-03-03|1174.03
#2025-03-04|1150.88
#2025-03-05|1174.84
#2025-03-06|1177.81
#2025-03-07|1171.16
#2025-03-10|1160.64
#2025-03-11|1149.11
#2025-03-12|1125.26
#2025-03-13|1144.90
#2025-03-14|1155.40
#2025-03-17|1167.73
#2025-03-18|1167.73
#2025-03-19|1159.91
#2025-03-20|1158.58
#2025-03-21|1161.71
#2025-03-24|1147.33
#2025-03-25|1161.73
#2025-03-26|1162.13
#2025-03-27|1182.80
#2025-03-28|1162.56
#2025-03-31|1162.56
#2025-04-01|1162.56
#2025-04-02|1161.20
#2025-04-03|1161.71
#2025-04-04|1144.57
#2025-04-07|1072.86
#2025-04-08|1075.46
#2025-04-09|1047.43
#2025-04-10|1102.39
#2025-04-11|1115.57
#2025-04-14|1143.47
#2025-04-15|1148.85
#2025-04-16|1137.82
#2025-04-17|1139.35
#2025-04-18|1153.79
#2025-04-21|1159.80
#2025-04-22|1138.37
#2025-04-23|1153.12
#2025-04-24|1160.83
#2025-04-25|1169.55
#2025-04-28|1182.55
#2025-04-29|1190.98
#2025-04-30|1212.68
#2025-05-01|1212.68
#2025-05-02|1245.94
#2025-05-05|1258.48
#2025-05-06|1243.87
#2025-05-07|1264.72
#2025-05-08|1245.48
#2025-05-09|1244.38
#2025-05-12|1244.38
#2025-05-13|1268.79
#2025-05-14|1279.56
#2025-05-15|1274.31
#2025-05-16|1261.75
#2025-05-19|1244.65
#2025-05-20|1234.33
#2025-05-21|1245.16
#2025-05-22|1237.04
#2025-05-23|1245.91
#2025-05-26|1244.63
#2025-05-27|1228.41
#2025-05-28|1235.89
#2025-05-29|1221.24
#2025-05-30|1202.35
#2025-06-02|1202.35
#2025-06-03|1204.28
#2025-06-04|1209.12
#2025-06-05|1231.20
#2025-06-06|1233.54
#2025-06-09|1239.77
#2025-06-10|1245.15
#2025-06-11|1248.94
#2025-06-12|1254.63
#2025-06-13|1240.14
#2025-06-16|1243.39
#2025-06-17|1232.49
#2025-06-18|1233.27
#2025-06-19|1219.00
#2025-06-20|1218.59
#2025-06-23|1204.01
#2025-06-24|1222.12
#2025-06-25|1231.86
#2025-06-26|1244.12
#2025-06-27|1244.12
#2025-06-30|1262.18
#2025-07-01|1283.98
#2025-07-02|1288.10
#2025-07-03|1292.73
#2025-07-04|1295.17
#2025-07-07|1279.63
#2025-07-08|1273.28
#2025-07-09|1279.95
#2025-07-10|1288.06
#2025-07-11|1286.51
#2025-07-14|1285.81
#2025-07-15|1279.16
#2025-07-16|1268.94
#2025-07-17|1276.36
#2025-07-18|1286.43
#2025-07-21|1281.58
#2025-07-22|1272.92
#2025-07-23|1285.45
#2025-07-24|1295.15
#2025-07-25|1289.14
#2025-07-28|1282.59
#2025-07-29|1280.95
#2025-07-30|1274.40
#2025-07-31|1268.73
#2025-08-01|1274.16
#2025-08-04|1284.57
#2025-08-05|1292.56
#2025-08-06|1288.77
#2025-08-07|1288.59
#2025-08-08|1289.37
#2025-08-11|1299.68
#2025-08-12|1308.31
#2025-08-13|1329.05
#2025-08-14|1320.68
#2025-08-15|1318.57
#2025-08-18|1325.96
#2025-08-19|1332.46
#2025-08-20|1321.38
#2025-08-21|1321.63
#2025-08-22|1321.05
#2025-08-25|1324.60
#2025-08-26|1309.71
#2025-08-27|1319.34
#2025-08-28|1324.43
#2025-08-29|1311.89
#2025-09-01|1311.89
#2025-09-02|1310.15
#2025-09-03|1325.80
#2025-09-04|1320.54
#2025-09-05|1320.54
#2025-09-08|1329.83
#2025-09-09|1346.33
#2025-09-10|1344.33
#2025-09-11|1343.25
#2025-09-12|1361.53
#2025-09-15|1361.53
#2025-09-16|1361.53
#2025-09-17|1372.69
#2025-09-18|1368.59
#2025-09-19|1362.75
#2025-09-22|1370.56
#2025-09-23|1376.04
#2025-09-24|1362.73
#2025-09-25|1366.67
#2025-09-26|1367.10
#2025-09-29|1370.18
#2025-09-30|1379.69
#2025-10-01|1385.09
#2025-10-02|1392.77
#2025-10-03|1392.20
#2025-10-06|1385.35
#2025-10-07|1382.08
#2025-10-08|1380.34
#2025-10-09|1391.71
#2025-10-10|1379.07
#2025-10-13|1371.61
#2025-10-14|1374.90
#2025-10-15|1380.58
#2025-10-16|1377.13
#2025-10-17|1366.13
#2025-10-20|1366.13
#2025-10-21|1373.34
#2025-10-22|1367.74
#2025-10-23|1369.87
#2025-10-24|1370.20
#2025-10-27|1373.85
#2025-10-28|1377.02
#2025-10-29|1377.96
#2025-10-30|1376.69
#2025-10-31|1369.84
#2025-11-03|1378.35
#2025-11-04|1377.44
#2025-11-05|1374.53
#2025-11-06|1380.97
#2025-11-07|1380.83
#2025-11-10|1389.51
#2025-11-11|1405.38
#2025-11-12|1410.17
#2025-11-13|1408.51
#2025-11-14|1401.34
#2025-11-17|1400.04
#2025-11-18|1388.20
#2025-11-19|1404.00
#2025-11-20|1400.34
#2025-11-21|1405.67
#2025-11-24|1409.90
#2025-11-25|1404.24
#2025-11-26|1412.98
#2025-11-27|1408.16
#2025-11-28|1383.75
#2025-12-01|1389.96
#2025-12-02|1385.07
#2025-12-03|1380.60
#2025-12-04|1393.51
#2025-12-05|1390.79
#2025-12-08|1382.53
#2025-12-09|1381.50
#2025-12-10|1372.30
#2025-12-11|1374.15
#2025-12-12|1385.11
#2025-12-15|1383.64
#2025-12-16|1390.15
#2025-12-17|1389.34
#2025-12-18|1401.10
#2025-12-19|1410.44
#2025-12-22|1414.59
#2025-12-23|1425.34
#2025-12-24|1437.14
#2025-12-25|1437.14
#2025-12-26|1428.05
#2025-12-29|1422.73
#2025-12-30|1430.64
#2025-12-31|1421.87
#2026-01-01|1421.87
#2026-01-02|1420.90
#2026-01-05|1420.90
#2026-01-06|1426.22
#2026-01-07|1420.97
#2026-01-08|1420.02
#2026-01-09|1422.66
#2026-01-12|1436.09
#2026-01-13|1449.77
#2026-01-14|1459.65
#2026-01-15|1451.84
#2026-01-16|1448.88
#2026-01-19|1440.99
#2026-01-20|1434.41
#2026-01-21|1437.33
#2026-01-22|1451.24
#2026-01-23|1464.68
#2026-01-26|1494.37
#2026-01-27|1511.53
#2026-01-28|1507.43
#2026-01-29|1486.14
#2026-01-30|1481.01
#2026-02-02|1481.01
#2026-02-03|1475.22
#2026-02-04|1479.20
#2026-02-05|1459.88
#2026-02-06|1463.57
#2026-02-09|1474.05
#2026-02-10|1482.21
#2026-02-11|1482.52
#2026-02-12|1481.76
#2026-02-13|1476.72
#2026-02-16|1480.35
#2026-02-17|1480.35
#2026-02-18|1480.35
#2026-02-19|1496.38
#2026-02-20|1499.11
#2026-02-23|1507.18
#2026-02-24|1495.21
#2026-02-25|1494.83
#2026-02-26|1492.82
#2026-02-27|1478.42
#2026-03-02|1443.53
#2026-03-03|1441.72
#2026-03-04|1434.70
#2026-03-05|1437.56
#2026-03-06|1435.77
#2026-03-09|1384.63
#2026-03-10|1424.41
#2026-03-11|1435.42
#2026-03-12|1441.55
#2026-03-13|1428.81
#2026-03-16|1424.17
#2026-03-17|1445.50
#2026-03-18|1470.94
#2026-03-19|1452.57
#2026-03-20|1452.57
#2026-03-23|1452.57
#2026-03-24|1428.58
#2026-03-25|1431.03
#2026-03-26|1406.78
#2026-03-27|1407.06
#2026-03-30|1370.35
#2026-03-31|1373.28
#2026-04-01|1401.58